直得 (1597)-玉山-台南券商分點個股進出

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

直得

(1597)

可現股當沖

股價
89.9
漲跌
▼0.4
漲幅
-0.44%
成交量
543張
產業
上市電機機械類股
297人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

直得 (1597)籌碼相關－玉山-台南券商分點個股進出

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-台南券商分點個股進出
玉山-台南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
2024/11/20	5	91.50	0	0.00	90.30	5	3,831	0.13%
2024/11/19	0	91.50	6	90.02	91.50	-6	3,903	-0.15%
2024/11/18	4	88.78	0	0.00	88.40	4	3,950	0.10%
2024/11/15	0.1	92.10	3	92.77	91.40	-2.9	4,001	-0.07%
2024/11/14	0	0.00	2	90.50	90.50	-2	4,115	-0.05%
2024/11/13	1	91.80	0	0.00	91.90	1	4,194	0.02%
2024/11/12	1	92.80	1	92.50	93.10	0	4,363	0.00%
2024/11/11	3	93.93	6	94.40	94.30	-3	4,599	-0.07%
2024/11/08	2.1	98.26	0	0.00	95.80	2.1	4,999	0.04%
2024/11/07	1	98.20	1	99.10	98.80	0	5,145	0.00%
2024/11/06	0.1	96.71	0	0.00	96.80	0.1	5,449	0.00%
2024/11/05	1.2	97.97	5	98.68	96.50	-3.9	5,705	-0.07%
2024/11/04	0	93.80	0	0.00	93.40	0	5,839	0.00%
2024/11/01	0	0.00	1	92.50	94.90	-1	5,966	-0.02%
2024/10/30	0	95.60	0	0.00	94.80	0	6,133	0.00%
2024/10/29	1	96.80	4	97.60	96.70	-3	6,315	-0.05%
2024/10/28	0	99.80	4	99.95	99.20	-4	6,349	-0.06%
2024/10/25	3	102.34	1	102.50	104.00	2	6,361	0.03%
2024/10/24	8	106.69	7	104.29	102.50	1	6,380	0.02%
2024/10/23	10	110.35	4	110.38	109.00	6	6,284	0.10%
2024/10/22	21.2	112.94	129.7	111.25	112.00	-108.5	6,285	-1.73%	大賣/鉅額交易
2024/10/21	10	107.20	64.1	110.64	111.50	-54.1	5,935	-0.91%
2024/10/18	16	104.15	9	103.06	101.50	7	5,964	0.12%
2024/10/17	4	101.48	23	103.83	105.00	-19	6,013	-0.32%
2024/10/16	2	94.65	2	95.70	95.80	0	6,050	0.00%
2024/10/15	2	94.95	34	92.29	94.20	-32	6,214	-0.51%
2024/10/11	0	0.00	4	89.65	88.90	-4	6,634	-0.06%
2024/10/09	10	91.36	2	90.05	89.80	8	6,737	0.12%
2024/10/08	1	93.90	8	94.41	93.00	-7	6,753	-0.10%
2024/10/07	2	94.40	4	95.08	96.80	-2	6,799	-0.03%
2024/10/04	2	91.86	10	92.84	91.50	-8	6,915	-0.12%
2024/10/01	0	0.00	5	97.66	96.60	-5	7,048	-0.07%
2024/09/30	7	99.70	16	99.31	97.50	-9	7,070	-0.13%
2024/09/27	1	99.50	6	98.90	97.20	-5	7,013	-0.07%
2024/09/26	4	98.75	8	97.23	96.10	-4	6,985	-0.06%
2024/09/25	4	96.93	19	97.09	98.00	-15	6,970	-0.22%
2024/09/24	1	93.00	12	93.31	93.10	-11	6,970	-0.16%
2024/09/23	1	96.50	0	96.30	95.00	1	6,960	0.01%
2024/09/20	2	96.85	0	0.00	96.90	2	6,957	0.03%
2024/09/19	0	0.00	6	93.70	94.30	-6	6,907	-0.09%
2024/09/18	5	92.00	7	93.14	91.90	-2	6,887	-0.03%
2024/09/16	0	0.00	4	91.93	92.30	-4	6,866	-0.06%
2024/09/13	1	91.10	4.1	91.37	91.60	-3.1	6,854	-0.05%
2024/09/12	1	90.92	6	91.58	91.20	-5	6,836	-0.07%
2024/09/11	1	88.70	2	88.60	88.50	-1	6,807	-0.01%
2024/09/10	0	0.00	2	90.75	88.30	-2	6,785	-0.03%
2024/09/09	1	93.00	1	93.50	94.00	0	6,742	0.00%
2024/09/06	3	94.50	6	94.63	95.20	-3	6,725	-0.04%
2024/09/05	10	99.90	11	96.43	94.20	-1	6,702	-0.01%
2024/09/04	4	98.08	3	99.63	97.70	1	6,625	0.02%
2024/09/03	5	103.40	11	107.32	102.50	-6	6,563	-0.09%
2024/09/02	3	106.17	2.3	108.23	105.50	0.7	6,468	0.01%
2024/08/30	8	104.63	6	104.34	104.50	2	6,404	0.03%
2024/08/29	2	102.01	3.2	102.34	104.00	-1.2	6,331	-0.02%
2024/08/28	43.1	105.84	84.4	106.49	105.50	-41.3	6,294	-0.66%
2024/08/27	5.1	100.79	4	100.63	102.50	1.1	6,080	0.02%
2024/08/26	1	96.99	7	96.77	93.50	-6	5,959	-0.10%
2024/08/23	2	96.45	2.1	96.22	96.80	-0.1	5,924	0.00%
2024/08/22	1	100.99	1	98.60	98.00	0	5,893	0.00%
2024/08/21	1.1	103.45	9	102.94	101.00	-7.9	5,851	-0.14%
2024/08/20	0.2	102.79	5.1	102.52	102.00	-4.9	5,765	-0.09%
2024/08/19	4.2	107.55	3.3	106.14	105.00	0.8	5,705	0.01%
2024/08/16	2	107.25	11	107.64	109.50	-9	5,637	-0.16%
2024/08/15	4.1	107.73	2	106.50	107.00	2.1	5,509	0.04%
2024/08/14	16	109.21	13	107.54	107.00	3	5,418	0.06%
2024/08/13	14.1	108.98	38	108.76	108.50	-23.9	5,235	-0.46%
2024/08/12	37	117.69	37	109.12	106.00	0	4,981	0.00%
2024/08/09	7	114.64	4.3	115.31	117.50	2.7	4,559	0.06%
2024/08/08	26.1	106.63	43	107.42	107.00	-16.9	4,377	-0.39%
2024/08/07	12	103.79	12	104.58	106.00	0	4,023	0.00%
2024/08/06	16	93.71	12	97.22	98.80	4	3,739	0.11%
2024/08/05	10	91.24	4	91.78	89.90	6	3,513	0.17%
2024/08/02	14	100.25	19	99.77	97.30	-5	3,375	-0.15%
2024/08/01	11	99.85	15	102.40	101.00	-4	3,195	-0.13%
2024/07/31	3	94.10	7.2	93.65	93.90	-4.2	2,995	-0.14%
2024/07/30	2.2	89.00	0	0.00	88.90	2.2	2,937	0.07%
2024/07/29	10	90.00	10	91.55	88.50	0	2,886	0.00%
2024/07/26	1	94.00	6	94.77	93.70	-5	2,842	-0.18%
2024/07/23	3	100.27	7	101.43	99.20	-4	2,799	-0.14%
2024/07/22	2	98.75	6	97.47	98.00	-4	2,701	-0.15%
2024/07/19	10.1	109.62	35.4	109.49	101.50	-25.4	2,589	-0.98%
2024/07/18	20.1	105.80	55	104.76	105.50	-34.9	2,303	-1.52%
2024/07/17	48.1	103.57	65	103.17	101.50	-17	2,058	-0.82%
2024/07/16	12	98.79	116.2	100.40	102.50	-104.2	1,823	-5.71%	大賣/鉅額交易
2024/07/15	40	98.16	28	96.28	93.30	12	1,568	0.76%
2024/07/12	8	94.98	44.9	94.89	98.10	-36.9	1,276	-2.89%
2024/07/11	11.1	90.18	7	92.60	89.20	4.1	1,068	0.38%
2024/07/10	27	85.59	1	84.80	84.80	26	959	2.71%
2024/07/09	6	83.83	17.5	84.90	83.60	-11.5	926	-1.24%
2024/07/08	1	93.30	28	97.28	90.60	-27	867	-3.11%
2024/07/05	47.1	87.93	101.4	88.12	88.70	-54.3	734	-7.40%	大賣/
2024/07/04	4	78.83	11	77.42	80.70	-7	599	-1.17%
2024/07/03	10.2	74.18	0	0.00	73.40	10.2	556	1.83%
2024/07/02	0	0.00	4	74.00	73.80	-4	554	-0.72%
2024/07/01	8	75.85	5	76.14	76.70	3	547	0.55%
2024/06/28	2	75.30	7	75.20	75.30	-5	533	-0.94%
2024/06/27	2.9	71.61	1	71.80	71.60	1.9	497	0.38%
2024/06/26	0	0.00	5.1	72.83	72.90	-5.1	501	-1.02%
2024/06/25	1	69.80	2	69.30	70.00	-1	505	-0.20%
2024/06/24	5	68.08	0	0.00	68.00	5	547	0.91%
2024/06/21	3	67.87	0	0.00	68.10	3	607	0.49%
2024/06/20	7	67.61	0	0.00	67.80	7	674	1.04%
2024/06/19	20	67.25	0	0.00	67.00	20	684	2.92%
2024/06/18	34	67.88	0	0.00	67.40	34	702	4.84%
2024/06/17	16	68.18	0	0.00	68.50	16	728	2.20%
2024/06/14	6	67.65	0	0.00	67.50	6	733	0.82%
2024/06/13	8	67.28	1	68.10	67.30	7	736	0.95%
2024/06/12	14	67.96	0	0.00	67.80	14	735	1.90%
2024/06/11	21	67.79	1	68.40	67.70	20	732	2.73%
2024/06/07	1	69.00	0	0.00	68.80	1	733	0.14%
2024/06/06	1	69.10	0	0.00	69.10	1	736	0.14%
2024/06/05	0	0.00	9	72.64	71.20	-9	725	-1.24%
2024/06/04	0	0.00	1	69.60	69.00	-1	680	-0.15%
2024/06/03	0	0.00	12	70.98	70.80	-12	672	-1.78%
2024/05/29	0	0.00	1	67.20	67.50	-1	639	-0.16%
2024/05/28	2	67.40	1	67.20	67.30	1	633	0.16%
2024/05/17	5	65.90	0	0.00	66.20	5	610	0.82%
2024/05/16	1	65.90	1	66.20	66.00	0	610	0.00%
2024/05/15	3	66.20	0	0.00	66.00	3	608	0.49%
2024/05/09	0	0.00	3	66.00	64.70	-3	596	-0.50%
2024/05/03	1	68.80	0	0.00	67.30	1	583	0.17%
2024/04/30	0	0.00	0	69.00	68.20	0	564	0.00%
2024/04/29	2	66.75	0	0.00	66.70	2	545	0.37%
2024/04/26	0	0.00	0	65.50	65.70	0	539	0.00%
2024/04/25	4	66.00	0	0.00	65.30	4	535	0.75%
2024/04/22	1	64.70	0	0.00	63.80	1	523	0.19%
2024/04/19	1	65.01	3	64.57	64.60	-2	519	-0.38%
2024/04/16	5	67.80	0	0.00	67.80	5	493	1.01%
2024/04/15	6	71.60	0	0.00	70.90	6	484	1.24%
2024/04/11	3	73.53	0	0.00	73.00	3	467	0.64%
2024/04/10	1	75.80	3	75.60	75.60	-2	453	-0.44%
2024/04/09	0	0.00	26	73.10	73.80	-26	430	-6.03%
2024/04/08	2	72.80	14	73.21	71.70	-12	419	-2.86%
2024/04/03	1	73.30	11	72.73	73.20	-10	408	-2.45%
2024/04/02	0	0.00	16	73.14	72.90	-16	402	-3.97%
2024/03/29	2	73.00	13	74.35	72.80	-11	384	-2.86%
2024/03/28	1	74.90	2	75.25	74.00	-1	375	-0.27%
2024/03/27	20	77.60	5.1	77.21	76.00	14.9	347	4.30%
2024/03/26	4	78.00	7	82.03	75.40	-3	294	-1.01%
2024/03/25	7	80.00	24.1	79.69	79.90	-17.1	232	-7.37%
2024/03/22	2	75.25	3	75.20	75.00	-1	162	-0.61%
2024/03/21	4.1	74.07	11	74.34	74.10	-7	150	-4.62%
2024/03/20	31	74.55	7.4	74.29	72.20	23.6	130	18.04%
2024/03/18	5	69.12	0	0.00	69.00	5	93	5.37%
2024/03/15	0	0.00	0.1	67.60	67.80	-0.1	90	-0.11%
2024/03/13	0	0.00	1	69.20	67.10	-1	88	-1.14%
2024/03/12	0	0.00	10	67.05	67.70	-10	82	-12.06%
2024/03/11	0	0.00	1	66.20	66.00	-1	76	-1.31%
2024/03/08	0	0.00	1	63.80	64.40	-1	73	-1.36%
2024/03/07	1	63.90	8	63.79	63.30	-7	69	-10.11%
2024/03/06	0	0.00	5	64.06	63.70	-5	68	-7.30%
2024/03/05	0	0.00	1	65.00	64.50	-1	67	-1.49%
2024/02/29	0	0.00	9	66.79	66.50	-9	66	-13.63%
2024/02/26	0	0.00	2	65.90	65.90	-2	64	-3.12%
2024/02/23	0	0.00	3	65.80	65.40	-3	67	-4.45%
2024/02/22	0	0.00	8	66.28	65.70	-8	67	-11.86%
2024/02/21	1	66.10	1	66.30	66.30	0	66	0.00%
2024/02/20	1	65.50	9	66.23	65.70	-8	65	-12.31%
2024/02/19	0	0.00	10	64.53	65.20	-10	62	-16.08%
2024/02/16	1	63.60	8	63.13	63.80	-7	60	-11.67%
2024/02/15	1	62.80	5	62.62	62.60	-4	58	-6.81%
2024/02/01	0	0.00	3	63.53	63.60	-3	59	-5.08%
2024/01/31	0	0.00	1	63.50	63.50	-1	58	-1.70%
2024/01/24	4	63.45	11	62.85	63.30	-7	55	-12.66%
2024/01/23	0	0.00	4	63.10	62.30	-4	54	-7.34%
2024/01/04	1	63.40	0	0.00	63.00	1	52	1.91%
2023/12/18	0	0.00	2	65.20	65.30	-2	49	-4.02%
2023/12/15	0	0.00	1	63.80	64.70	-1	49	-2.03%
2023/12/14	0	0.00	6.6	63.63	63.70	-6.6	48	-13.59%
2023/12/13	0	0.00	2	63.10	62.90	-2	48	-4.09%
2023/12/12	0	0.00	4	64.30	63.00	-4	48	-8.20%
2023/11/29	0	0.00	1	66.90	66.60	-1	46	-2.14%
2023/11/22	10	67.34	0	0.00	66.90	10	42	23.38%
2023/11/21	0	0.00	5	63.10	63.00	-5	39	-12.80%
2023/11/20	1	62.60	0	0.00	62.90	1	39	2.50%
2023/11/15	0	0.00	1	63.10	62.80	-1	39	-2.52%
2023/11/06	0	0.00	12	63.13	63.30	-12	40	-29.98%
2023/11/03	0.7	62.00	1	62.60	62.10	-0.3	40	-0.74%
2023/11/01	6	62.08	0	0.00	62.20	6	41	14.63%
2023/10/31	1	62.30	0	0.00	62.10	1	40	2.44%
2023/10/30	4	62.48	0	0.00	62.70	4	41	9.65%
2023/10/27	7	62.50	1	62.70	62.70	6	41	14.40%
2023/10/26	2	62.50	0	0.00	62.80	2	41	4.79%
2023/10/24	1	63.00	0	0.00	62.80	1	43	2.33%
2023/10/23	2	63.70	0	0.00	63.40	2	43	4.63%
2023/10/20	0	0.00	2.1	63.87	64.10	-2.1	44	-4.68%
2023/10/19	0	0.00	3	63.87	63.90	-3	45	-6.54%
2023/10/18	4	63.80	0	0.00	64.00	4	46	8.66%
2023/10/17	0	0.00	1	64.50	64.00	-1	45	-2.20%
2023/10/12	0	0.00	3	64.57	64.90	-3	49	-6.08%
2023/10/04	1	64.30	1	64.00	64.20	0	56	0.00%
2023/10/03	1	64.50	0	0.00	64.50	1	57	1.75%
2023/09/27	0	0.00	1	64.60	64.60	-1	60	-1.66%
2023/09/25	1	63.60	1	64.60	64.60	0	62	0.00%
2023/09/22	0	0.00	1	65.20	64.60	-1	63	-1.59%
2023/09/20	2	64.60	0	0.00	64.70	2	64	3.11%
2023/09/19	0	0.00	1	65.80	64.70	-1	65	-1.53%
2023/09/18	0	0.00	1	65.50	65.30	-1	66	-1.51%
2023/09/15	0	0.00	1	67.30	66.10	-1	67	-1.48%
2023/09/14	0	0.00	9	65.83	66.50	-9	68	-13.06%
2023/09/13	1	65.00	3	64.83	64.80	-2	68	-2.93%
2023/09/12	0	0.00	2	63.95	63.80	-2	68	-2.90%
2023/09/08	1	63.80	1	63.60	63.80	0	71	0.00%
2023/09/07	1	63.60	1	64.00	64.00	0	72	0.00%
2023/09/06	0	0.00	1	65.00	64.10	-1	72	-1.39%
2023/09/05	3	65.20	4	65.03	64.90	-1	72	-1.39%
2023/09/04	4	64.38	0	0.00	64.60	4	72	5.51%
2023/09/01	0	0.00	4	65.58	65.60	-4	72	-5.54%
2023/08/31	0	0.00	3	64.40	64.40	-3	71	-4.21%
2023/08/30	0	0.00	12	64.20	64.20	-12	71	-16.74%
2023/08/29	0	0.00	1	64.10	64.00	-1	71	-1.41%
2023/08/28	0	0.00	12	63.92	63.80	-12	71	-16.83%
2023/08/25	1	63.70	2	64.10	63.80	-1	70	-1.41%
2023/08/24	2	64.10	0	0.00	63.70	2	70	2.83%
2023/08/23	3	64.70	4	65.53	64.50	-1	69	-1.44%
2023/08/22	0	0.00	3	65.13	65.00	-3	70	-4.25%
2023/08/21	0	0.00	2	65.80	65.30	-2	70	-2.83%
2023/08/17	4	66.35	0	0.00	66.40	4	69	5.74%
2023/08/16	9	66.38	0	0.00	66.80	9	69	12.98%
2023/08/15	6	66.90	0	0.00	67.10	6	69	8.59%
2023/08/14	10	67.05	0	0.00	67.40	10	70	14.21%
2023/08/11	7	67.29	0	0.00	67.40	7	70	9.95%
2023/08/10	11	66.94	0	0.00	67.40	11	70	15.57%
2023/08/09	5	67.50	0	0.00	67.50	5	70	7.08%
2023/08/08	5	67.30	0	0.00	67.80	5	70	7.07%
2023/08/07	1	67.80	0	0.00	67.80	1	71	1.40%
2023/08/04	4	67.33	0	0.00	67.30	4	72	5.55%
2023/08/02	9	67.30	0	0.00	67.30	9	72	12.42%
2023/08/01	10	68.23	0	0.00	68.10	10	71	13.97%
2023/07/31	6	68.50	1	69.30	68.40	5	71	7.00%
2023/07/28	8	68.84	0	0.00	68.90	8	71	11.22%
2023/07/27	1	67.90	8	68.49	68.90	-7	71	-9.85%
2023/07/26	9	67.58	0	0.00	67.50	9	70	12.72%
2023/07/25	11	67.52	0	0.00	67.40	11	71	15.46%
2023/07/24	17	68.02	0	0.00	67.80	17	69	24.41%
2023/07/21	2	68.75	4	68.98	68.70	-2	69	-2.90%
2023/07/20	9	68.48	0	0.00	68.50	9	71	12.59%
2023/07/19	3	69.10	0	0.00	68.50	3	71	4.21%
2023/07/18	1	69.80	0	0.00	70.00	1	72	1.38%
2023/07/14	6	69.63	0	0.00	70.00	6	74	8.05%
2023/07/13	4	70.00	0	0.00	70.00	4	74	5.35%
2023/07/12	2	70.00	0	0.00	69.80	2	79	2.53%
2023/07/11	6	70.35	0	0.00	69.90	6	79	7.53%
2023/07/10	9.2	71.58	0	0.00	70.90	9.2	77	11.85%
2023/07/07	7	71.81	0	0.00	71.80	7	77	9.06%
2023/07/06	11	72.74	0	0.00	72.00	11	77	14.16%
2023/07/05	5	73.06	0	0.00	73.10	5	78	6.40%
2023/07/04	15	73.39	0	0.00	72.70	15	78	19.09%
2023/07/03	6	73.82	0	0.00	73.40	6	78	7.66%
2023/06/30	2	74.45	0	0.00	73.90	2	78	2.56%
2023/06/29	0	0.00	4	75.00	74.30	-4	79	-5.01%
2023/06/28	0	0.00	4	74.53	74.30	-4	79	-5.05%
2023/06/27	5	74.52	0	0.00	74.00	5	79	6.26%
2023/06/26	2	75.10	1	75.20	74.70	1	79	1.26%
2023/06/21	4	75.05	2	75.40	75.20	2	79	2.51%
2023/06/20	4	75.25	2	75.30	75.00	2	80	2.49%
2023/06/19	4	74.45	4	74.78	74.70	0	80	0.00%
2023/06/16	4	74.98	0	0.00	74.40	4	79	5.02%
2023/06/15	5	73.82	12	74.39	74.80	-7	79	-8.77%
2023/06/14	2	73.70	0	0.00	73.70	2	78	2.56%
2023/06/13	7	73.79	0	0.00	73.20	7	78	8.91%
2023/06/12	9	73.67	0	0.00	73.40	9	80	11.18%
2023/06/08	2	74.20	0	0.00	73.60	2	84	2.36%
2023/06/07	1	74.10	0	0.00	74.30	1	90	1.11%
2023/06/06	1	74.00	0	0.00	73.80	1	104	0.96%
2023/06/05	0	0.00	1	74.50	74.20	-1	132	-0.75%
2023/06/01	0	0.00	2	74.00	74.00	-2	152	-1.31%
2023/05/30	2	74.10	0	0.00	74.00	2	153	1.30%
2023/05/29	1	73.80	2	74.30	73.80	-1	154	-0.65%
2023/05/26	3	73.23	0	0.00	73.20	3	156	1.92%
2023/05/24	1	75.40	0	0.00	75.30	1	156	0.64%
2023/05/23	0	0.00	1	75.40	75.40	-1	165	-0.60%
2023/05/19	2	75.60	4	75.53	75.00	-2	165	-1.21%
2023/05/18	5	75.44	2	75.45	75.10	3	164	1.82%
2023/05/17	4	74.50	13	74.76	74.80	-9	164	-5.46%
2023/05/16	9	74.00	3	74.03	73.90	6	164	3.64%
2023/05/15	23	73.64	3	73.80	73.90	20	164	12.13%
2023/05/12	9	73.38	26	73.51	73.70	-17	165	-10.27%
2023/05/11	9	73.38	26	73.51	73.20	-17	165	-10.25%
2023/04/28	0	0.00	6	76.32	76.30	-6	174	-3.43%
2023/04/27	0	0.00	2	75.40	75.20	-2	174	-1.15%
2023/04/25	6	74.80	4	75.03	74.70	2	173	1.15%
2023/04/24	1	76.90	7	76.30	76.40	-6	171	-3.51%
2023/04/21	5	75.60	0	0.00	76.30	5	170	2.93%
2023/04/20	0	0.00	3	77.67	77.20	-3	167	-1.79%
2023/04/19	1	78.80	16	80.16	78.80	-15	166	-9.02%
2023/04/18	0	0.00	14	80.68	80.90	-14	164	-8.52%
2023/04/17	0	0.00	16	81.14	80.50	-16	163	-9.80%
2023/04/10	0	0.00	3	80.27	80.20	-3	153	-1.95%
2023/04/07	0	0.00	7	79.09	78.80	-7	151	-4.64%
2023/04/06	0	0.00	7	78.06	78.90	-7	150	-4.66%
2023/03/27	0	0.00	21	77.58	77.70	-21	145	-14.45%
2023/03/24	1	78.40	1	78.40	78.50	0	144	0.00%
2023/03/22	0.3	77.60	17	77.43	77.30	-16.7	141	-11.80%
2023/03/17	0	0.00	13	76.60	77.20	-13	138	-9.40%
2023/03/16	0	0.00	1	77.00	76.50	-1	137	-0.73%
2023/03/15	1	77.90	7	78.14	76.60	-6	137	-4.37%
2023/03/14	1	78.80	12	78.52	78.00	-11	136	-8.07%
2023/03/10	0	0.00	11	81.95	80.10	-11	133	-8.24%
2023/03/09	0	0.00	10	84.34	83.00	-10	128	-7.76%
2023/03/08	0	0.00	9	84.51	85.50	-9	116	-7.69%
2023/03/07	6	83.13	3	83.83	80.40	3	93	3.21%
2023/03/02	0.1	77.40	0	0.00	77.30	0.1	75	0.07%
2023/02/22	1	76.80	0	0.00	76.50	1	76	1.31%
2023/02/21	3	77.20	0	0.00	77.60	3	74	4.01%
2023/02/15	1	73.60	0	0.00	73.60	1	70	1.42%
2023/02/14	0.6	74.80	0	0.00	74.80	0.6	70	0.79%
2023/02/09	0	0.00	2	76.90	76.90	-2	72	-2.77%
2023/02/01	0	0.00	1	74.00	73.90	-1	72	-1.37%
2023/01/30	1	73.00	0	0.00	73.00	1	74	1.34%
2023/01/17	1	70.00	0	0.00	70.00	1	73	1.36%
2023/01/11	3	70.60	0	0.00	70.50	3	75	3.99%
2023/01/06	0	0.00	1	69.70	70.10	-1	75	-1.33%
2023/01/04	1	69.00	0	0.00	69.40	1	76	1.31%
2022/12/15	2	74.10	0	0.00	74.10	2	90	2.22%
2022/12/12	0.3	72.40	0	0.00	72.40	0.3	90	0.34%
2022/12/08	0.1	73.30	0	0.00	73.60	0.1	90	0.11%
2022/11/29	0	0.00	1	77.50	80.00	-1	84	-1.19%
2022/11/28	1	76.00	0	0.00	76.80	1	78	1.27%
2022/11/25	2	76.10	0	0.00	76.30	2	76	2.60%
2022/11/11	1	76.50	0	0.00	76.00	1	81	1.23%
2022/11/03	0	0.00	3	76.47	77.00	-3	76	-3.92%
2022/11/01	0	0.00	2	73.00	73.60	-2	71	-2.80%
2022/10/31	0	0.00	1	72.90	73.00	-1	69	-1.43%
2022/10/27	0	0.00	3	72.40	72.70	-3	68	-4.38%
2022/10/25	0	0.00	3.1	70.25	72.30	-3.1	67	-4.56%
2022/10/24	0	0.00	1	71.50	71.50	-1	67	-1.49%
2022/10/19	6	69.82	0	0.00	69.90	6	66	9.05%
2022/10/18	4	69.83	0	0.00	70.10	4	65	6.07%
2022/10/17	1	69.80	0	0.00	70.00	1	65	1.52%
2022/10/14	1	70.20	0	0.00	70.30	1	65	1.52%
2022/10/13	5	68.84	0	0.00	70.00	5	66	7.55%
2022/10/11	1	69.00	0	0.00	69.70	1	65	1.53%
2022/10/07	1	71.00	0	0.00	70.90	1	63	1.56%
2022/10/04	1	71.40	1	71.20	71.50	0	61	0.00%
2022/09/29	5	67.08	0	0.00	66.00	5	58	8.55%
2022/09/26	3	68.83	0	0.00	68.60	3	59	5.03%
2022/09/23	3	70.90	0	0.00	71.30	3	60	4.95%
2022/09/21	4	71.18	0	0.00	72.10	4	60	6.64%
2022/09/19	2	71.00	0	0.00	71.40	2	60	3.28%
2022/09/15	3	72.40	0	0.00	72.00	3	62	4.84%
2022/09/13	0	0.00	1	73.50	72.50	-1	62	-1.59%
2022/09/07	4	73.05	0	0.00	73.00	4	67	5.95%
2022/09/05	1	72.10	0	0.00	72.00	1	69	1.45%
2022/08/29	4	72.20	1	73.20	73.70	3	80	3.72%
2022/08/26	4	80.20	1	80.00	80.00	3	79	3.76%
2022/08/25	1	78.70	0	0.00	79.20	1	80	1.25%
2022/08/23	0	0.00	1	78.90	79.40	-1	84	-1.18%
2022/08/17	0	0.00	2	75.10	75.00	-2	82	-2.41%
2022/08/16	0	0.00	2	74.45	74.90	-2	82	-2.42%
2022/08/15	1	73.40	0	0.00	73.80	1	82	1.22%
2022/08/12	2	72.85	1	73.50	73.30	1	81	1.23%
2022/08/11	0	0.00	1	73.00	72.20	-1	81	-1.23%
2022/08/09	1	73.00	0	0.00	72.80	1	83	1.20%
2022/08/08	1	73.00	0	0.00	72.90	1	86	1.16%
2022/08/05	4	73.15	1	72.00	73.30	3	86	3.46%
2022/08/04	1	72.60	0	0.00	71.90	1	87	1.15%
2022/08/02	1	72.70	0	0.00	72.60	1	87	1.14%
2022/08/01	0	0.00	1	75.30	75.30	-1	86	-1.15%
2022/07/29	0	0.00	2	73.90	74.10	-2	87	-2.28%
2022/07/28	1	74.10	0	0.00	73.90	1	89	1.12%
2022/07/27	0	0.00	1	75.20	75.10	-1	89	-1.12%
2022/07/26	1	74.80	0	0.00	75.10	1	89	1.11%
2022/07/25	1	74.10	0	0.00	74.10	1	89	1.11%
2022/07/21	2	74.95	0	0.00	73.90	2	92	2.17%
2022/07/19	1	75.70	0	0.00	75.20	1	94	1.06%
2022/07/15	7	75.04	0	0.00	75.30	7	96	7.29%
2022/07/14	1	73.50	0	0.00	74.10	1	96	1.04%
2022/07/12	12	72.33	0	0.00	72.50	12	98	12.17%
2022/07/07	1	71.20	1	73.10	73.40	0	107	0.00%
2022/07/06	16	70.91	0	0.00	70.50	16	108	14.81%
2022/07/05	3	72.30	1	72.10	72.60	2	110	1.81%
2022/07/04	3	71.13	0	0.00	72.20	3	111	2.69%
2022/07/01	3	73.87	0	0.00	72.00	3	115	2.59%
2022/06/27	1	77.70	0	0.00	78.10	1	120	0.83%
2022/06/23	1	75.40	0	0.00	76.50	1	122	0.82%
2022/06/22	2	75.70	0	0.00	76.00	2	125	1.59%
2022/06/21	1	75.20	0	0.00	76.70	1	127	0.78%
2022/06/20	9	75.01	0	0.00	74.20	9	129	6.94%
2022/06/17	7	76.43	0	0.00	75.80	7	130	5.35%
2022/06/13	1	81.50	0	0.00	82.30	1	147	0.68%
2022/06/10	2	83.80	0	0.00	83.20	2	159	1.25%
2022/06/09	1	84.60	1	85.20	84.50	0	168	0.00%
2022/06/08	12	83.83	3	83.83	83.40	9	190	4.72%
2022/06/07	4	83.10	0	0.00	84.00	4	229	1.74%
2022/06/06	8	82.73	1	83.20	82.10	7	239	2.92%
2022/06/01	3	81.87	5	82.46	83.00	-2	281	-0.71%
2022/05/31	0	0.00	1	80.50	80.30	-1	293	-0.34%
2022/05/26	2	78.55	0	0.00	78.00	2	294	0.68%
2022/05/18	6	79.08	1	79.50	79.00	5	299	1.67%
2022/05/17	1	78.80	0	0.00	79.00	1	298	0.34%
2022/05/12	1	75.70	2	76.00	75.00	-1	295	-0.34%
2022/05/11	4	76.00	0	0.00	76.10	4	295	1.35%
2022/05/10	4	75.35	0	0.00	76.00	4	295	1.35%
2022/05/09	9	75.97	0	0.00	75.70	9	295	3.04%
2022/05/06	3	76.70	0	0.00	76.80	3	295	1.01%
2022/05/05	1	76.30	1	78.20	77.90	0	294	0.00%
2022/05/04	5	75.28	0	0.00	75.00	5	294	1.70%
2022/04/28	0	0.00	2	74.50	74.70	-2	297	-0.67%
2022/04/27	5	73.88	2	73.50	74.30	3	298	1.01%
2022/04/25	1	77.50	0	0.00	77.20	1	298	0.34%
2022/04/20	1	79.80	0	0.00	79.80	1	299	0.33%
2022/04/15	0	0.00	7	81.36	81.70	-7	299	-2.34%
2022/04/14	1	78.00	1	78.00	78.10	0	293	0.00%
2022/04/13	0	0.00	0	78.50	78.10	0	294	-0.01%
2022/04/12	9	77.86	3	77.47	77.90	6	294	2.04%
2022/04/11	4	79.70	3.4	80.00	79.30	0.6	293	0.20%
2022/04/07	1	80.60	0	0.00	80.60	1	291	0.34%
2022/04/06	0	0.00	1	82.30	82.40	-1	288	-0.35%
2022/03/31	3	83.50	0	0.00	83.50	3	292	1.03%
2022/03/30	2	82.90	0.1	82.90	83.00	1.9	292	0.64%
2022/03/29	3	82.40	1	82.60	82.30	2	293	0.68%
2022/03/28	6	81.73	0	0.00	82.20	6	296	2.03%
2022/03/25	2	83.55	1	82.70	82.60	1	295	0.34%
2022/03/24	2	83.60	0	0.00	83.50	2	291	0.69%
2022/03/23	2	85.40	0	0.00	84.20	2	289	0.69%
2022/03/22	2	84.90	0	0.00	84.80	2	287	0.70%
2022/03/21	1	86.20	1	85.30	85.30	0	285	0.00%
2022/03/18	0	0.00	6	85.42	85.30	-6	283	-2.12%
2022/03/17	7.1	85.42	4	85.63	86.30	3.1	282	1.10%
2022/03/16	11	83.83	11	83.11	83.60	0	273	0.00%
2022/03/15	8.2	89.89	16.2	84.48	83.10	-8.1	266	-3.02%
2022/03/14	9	91.87	8	90.21	90.00	1	252	0.40%
2022/03/11	28.1	93.70	23	92.61	91.90	5.1	242	2.08%
2022/03/10	24.2	92.03	22.1	93.72	94.50	2.1	217	0.97%
2022/03/09	15.1	90.26	11	87.87	87.60	4.1	176	2.33%
2022/03/08	2	89.50	3	88.57	87.80	-1	164	-0.61%
2022/03/07	7	90.21	6	90.90	89.90	1	148	0.67%
2022/03/04	6	84.93	20	86.22	89.70	-14	119	-11.67%
2022/03/03	3	82.97	12	83.58	83.40	-9	104	-8.61%
2022/02/25	2	80.45	2	80.35	80.30	0	106	0.00%
2022/02/24	4	80.58	1	81.20	80.20	3	106	2.81%
2022/02/23	3	81.70	0	0.00	81.60	3	106	2.81%
2022/02/22	10	81.13	0	0.00	81.40	10	108	9.20%
2022/02/21	3	81.50	0	0.00	81.60	3	110	2.71%
2022/02/18	1	81.80	0	0.00	82.30	1	115	0.86%
2022/02/17	0	0.00	1	82.00	82.00	-1	118	-0.85%
2022/02/16	1	81.50	0	0.00	81.40	1	121	0.83%
2022/02/15	2	81.65	0	0.00	81.00	2	123	1.62%
2022/02/14	3	81.20	0	0.00	81.30	3	124	2.40%
2022/02/11	1.4	83.06	0	0.00	82.60	1.4	125	1.08%
2022/02/09	1	84.30	1	83.80	84.20	0	132	0.00%
2022/02/07	2	81.90	0	0.00	82.20	2	133	1.50%
2022/01/26	1	80.10	1	81.50	81.30	0	134	0.00%
2022/01/24	0	0.00	1	82.00	81.70	-1	141	-0.71%
2022/01/21	1	81.80	0	0.00	81.20	1	141	0.71%
2022/01/20	1	82.20	0	0.00	82.20	1	140	0.71%
2022/01/19	1	82.30	0	0.00	82.30	1	140	0.71%
2022/01/18	2	83.10	0	0.00	82.80	2	142	1.41%
2022/01/17	2	82.55	0	0.00	82.80	2	142	1.41%
2022/01/14	6	83.25	0	0.00	82.70	6	142	4.21%
2022/01/13	1	84.70	0	0.00	84.30	1	143	0.70%
2022/01/12	3	85.07	0	0.00	84.60	3	143	2.08%
2022/01/11	1	85.00	0	0.00	84.90	1	144	0.69%
2022/01/10	1	86.60	4	86.65	86.30	-3	144	-2.08%
2022/01/06	0	0.00	2	88.50	88.00	-2	145	-1.37%
2022/01/05	1	88.00	0	0.00	87.90	1	147	0.68%
2022/01/03	3	89.77	0.1	90.20	89.20	2.9	147	1.99%
2021/12/30	0	0.00	0.1	89.00	88.80	-0.1	145	-0.07%
2021/12/28	2	89.70	4	88.88	89.40	-2	147	-1.35%
2021/12/24	1	88.10	0	0.00	87.40	1	152	0.66%
2021/12/23	0	0.00	2	88.35	88.10	-2	157	-1.27%
2021/12/22	0	0.00	4	86.93	88.10	-4	160	-2.50%
2021/12/21	1	84.80	0	0.00	85.20	1	158	0.63%
2021/12/20	4	84.43	0	0.00	84.00	4	160	2.50%
2021/12/16	1	84.40	0	0.00	84.20	1	164	0.61%
2021/12/15	5	84.32	0	0.00	84.10	5	170	2.93%
2021/12/13	0	0.00	1	86.00	86.00	-1	172	-0.58%
2021/12/10	2	85.40	0	0.00	84.80	2	174	1.15%
2021/12/08	2	86.40	0	0.00	85.90	2	176	1.13%
2021/12/07	2	85.80	0	0.00	85.70	2	179	1.12%
2021/12/06	2	85.90	0	0.00	85.80	2	183	1.09%
2021/12/03	1	86.10	0	0.00	86.30	1	186	0.54%
2021/12/02	1	86.90	0	0.00	86.80	1	193	0.52%
2021/11/29	5	83.86	5	85.10	85.10	0	219	0.00%
2021/11/26	7	87.07	3.3	86.71	86.20	3.7	217	1.70%
2021/11/25	5	88.84	0	0.00	88.70	5	215	2.32%
2021/11/24	0	0.00	1	89.50	89.30	-1	216	-0.46%
2021/11/23	1	89.60	0	0.00	88.80	1	217	0.46%
2021/11/22	1.1	89.18	3	90.40	89.90	-1.9	217	-0.87%
2021/11/19	2	89.80	0	0.00	89.90	2	220	0.91%
2021/11/18	0.1	90.50	0	0.00	90.90	0.1	220	0.03%
2021/11/17	1.1	91.25	0	0.00	91.60	1.1	221	0.51%
2021/11/15	2	90.00	0	0.00	89.60	2	221	0.90%
2021/11/12	1	87.80	2	88.30	88.20	-1	223	-0.45%
2021/11/11	2	87.30	1	88.40	87.30	1	225	0.44%
2021/11/09	0	0.00	3	88.33	88.00	-3	235	-1.28%
2021/11/08	0	0.00	2	87.80	88.60	-2	236	-0.85%
2021/11/05	2	86.00	0	0.00	85.90	2	240	0.83%
2021/11/03	1	87.50	1	87.20	86.90	0	244	0.00%
2021/11/02	6	87.77	4	87.63	86.70	2	248	0.81%
2021/11/01	4	88.23	4	88.30	88.90	0	250	0.00%
2021/10/29	8	86.59	2	86.20	86.40	6	247	2.42%
2021/10/28	0	0.00	2	87.10	87.20	-2	251	-0.80%
2021/10/27	0	0.00	3	86.90	87.00	-3	252	-1.19%
2021/10/26	2	86.90	2	86.75	86.40	0	256	0.00%
2021/10/25	0	0.00	2	85.80	85.90	-2	258	-0.77%
2021/10/22	2	84.75	5	84.94	84.80	-3	268	-1.12%
2021/10/21	6	86.50	7	86.87	85.80	-1	277	-0.36%
2021/10/20	1	86.20	1	86.20	85.90	0	280	0.00%
2021/10/19	1	85.30	1	85.70	85.30	0	289	0.00%
2021/10/18	2	84.30	0	0.00	84.60	2	293	0.68%
2021/10/15	0	0.00	3	84.70	84.90	-3	299	-1.00%
2021/10/14	3	83.70	2	83.45	84.70	1	314	0.32%
2021/10/13	3	82.20	2	82.00	82.40	1	320	0.31%
2021/10/12	2	84.15	0	0.00	83.10	2	327	0.61%
2021/10/08	0	0.00	1	84.40	84.00	-1	333	-0.30%
2021/10/07	2	84.70	2	84.60	85.00	0	343	0.00%
2021/10/06	2	83.25	2	82.60	82.50	0	367	0.00%
2021/10/05	3	83.27	0	0.00	84.30	3	385	0.78%
2021/10/04	26	84.05	6	83.77	82.00	20	391	5.11%
2021/10/01	7	83.73	5	84.82	83.30	2	397	0.50%
2021/09/30	7	85.30	5	85.88	86.80	2	412	0.48%
2021/09/29	7	85.31	0	0.00	84.50	7	420	1.67%
2021/09/28	12	87.42	5	87.52	87.60	7	427	1.64%
2021/09/27	7	88.81	0	0.00	88.80	7	436	1.60%
2021/09/24	6	89.63	3	90.83	89.10	3	456	0.66%
2021/09/23	2	88.60	0	0.00	88.20	2	469	0.43%
2021/09/22	25	86.81	1	88.90	87.10	24	494	4.85%
2021/09/17	4	89.78	0	90.20	89.80	4	521	0.76%
2021/09/16	4	89.93	5	89.98	89.90	-1	551	-0.18%
2021/09/15	15	89.89	0	0.00	91.00	15	635	2.36%
2021/09/14	3	91.10	0	0.00	91.00	3	700	0.43%
2021/09/13	2	92.00	3	91.93	91.80	-1	762	-0.13%
2021/09/10	11	90.82	4	91.13	91.50	7	892	0.78%
2021/09/09	6	89.52	5	91.10	91.60	1	942	0.11%
2021/09/08	2.2	90.32	1	89.80	89.40	1.2	941	0.13%
2021/09/07	8	91.56	8	91.04	91.00	0	947	0.00%
2021/09/06	6	91.68	0	0.00	90.80	6	944	0.64%
2021/09/03	9	95.86	3	96.10	94.50	6	940	0.64%
2021/09/02	3	97.87	0	0.00	96.80	3	936	0.32%
2021/08/31	0	0.00	2	100.50	100.00	-2	931	-0.21%
2021/08/30	2	101.50	0	0.00	102.00	2	940	0.21%
2021/08/27	1	100.00	1	100.50	100.00	0	944	0.00%
2021/08/26	4	101.88	2	101.00	101.00	2	949	0.21%
2021/08/25	0	0.00	9	102.28	102.00	-9	966	-0.93%
2021/08/24	0	0.00	1	100.50	99.80	-1	992	-0.10%
2021/08/23	6	100.25	8	100.63	100.00	-2	995	-0.20%
2021/08/20	5	98.00	1	97.30	97.40	4	1,003	0.40%
2021/08/19	17	98.32	12	97.43	96.90	5	1,003	0.50%
2021/08/18	21	96.34	9	95.51	99.00	12	1,003	1.20%
2021/08/17	9	97.86	16	97.88	96.60	-7	1,009	-0.69%
2021/08/16	10	96.70	6	96.62	95.70	4	1,018	0.39%
2021/08/13	35	100.54	0	0.00	99.90	35	1,024	3.42%
2021/08/12	21	101.29	2	102.00	102.50	19	1,027	1.85%
2021/08/11	25	99.97	6	100.47	100.00	19	1,032	1.84%
2021/08/10	1	103.50	1	102.50	103.00	0	1,038	0.00%
2021/08/09	8	103.19	0	0.00	103.00	8	1,053	0.76%
2021/08/06	1	102.00	1	102.50	102.50	0	1,065	0.00%
2021/08/05	7	101.50	2	101.50	101.50	5	1,081	0.46%
2021/08/04	5	102.50	1	103.00	104.00	4	1,106	0.36%
2021/08/03	4	103.50	2	103.50	102.50	2	1,122	0.18%
2021/08/02	1	102.00	0	0.00	102.00	1	1,131	0.09%
2021/07/30	3	102.50	3	101.50	100.50	0	1,141	0.00%
2021/07/29	4	103.50	1	103.00	103.50	3	1,159	0.26%
2021/07/28	5	102.00	6	100.75	101.50	-1	1,165	-0.09%
2021/07/27	9	105.00	2	105.00	104.50	7	1,174	0.60%
2021/07/26	3	109.50	3	110.33	109.50	0	1,182	0.00%
2021/07/23	4	110.00	6	109.75	110.50	-2	1,190	-0.17%
2021/07/22	5	107.40	4	107.88	107.00	1	1,193	0.08%
2021/07/21	7	107.07	11	106.18	107.00	-4	1,202	-0.33%
2021/07/20	11	107.95	5	107.50	105.50	6	1,209	0.50%
2021/07/19	9	111.50	6.2	111.02	111.00	2.8	1,219	0.23%
2021/07/16	10	113.85	7	112.93	112.50	3	1,241	0.24%
2021/07/15	7	114.86	5	113.50	113.50	2	1,257	0.16%
2021/07/14	6	114.83	2	113.25	113.50	4	1,259	0.32%
2021/07/13	9	116.83	2	116.00	115.50	7	1,263	0.55%
2021/07/12	10	118.55	19.4	119.27	121.00	-9.4	1,255	-0.75%
2021/07/09	6	116.00	8	116.63	115.50	-2	1,254	-0.16%
2021/07/08	12	118.00	2	120.50	117.50	10	1,288	0.78%
2021/07/07	7	119.50	11	120.14	119.00	-4	1,369	-0.29%
2021/07/06	5	117.30	4	117.25	118.00	1	1,385	0.07%
2021/07/05	4	119.00	12	120.04	119.50	-8	1,413	-0.57%
2021/07/02	2	117.75	6	118.08	118.50	-4	1,469	-0.27%
2021/07/01	8	116.25	1	114.00	115.00	7	1,504	0.47%
2021/06/30	6	118.92	2	120.00	119.00	4	1,510	0.26%
2021/06/29	8	119.00	10	119.65	121.00	-2	1,504	-0.13%
2021/06/28	8	119.69	0	0.00	118.50	8	1,491	0.54%
2021/06/25	2	123.50	5	124.50	124.00	-3	1,477	-0.20%
2021/06/24	8	125.31	25.2	125.93	125.50	-17.2	1,453	-1.18%
2021/06/23	14	118.11	16	117.91	123.50	-2	1,379	-0.15%
2021/06/22	4	116.50	10	116.65	116.00	-6	1,336	-0.45%
2021/06/21	11	117.09	29	117.10	114.00	-18	1,405	-1.28%
2021/06/18	9	109.06	19	109.47	108.00	-10	1,313	-0.76%
2021/06/16	2	104.50	1	101.50	101.50	1	1,314	0.08%
2021/06/15	1	101.00	0	0.00	102.00	1	1,365	0.07%
2021/06/11	3	101.83	0	0.00	101.50	3	1,378	0.22%
2021/06/10	1	101.50	3	101.33	101.00	-2	1,402	-0.14%
2021/06/09	2	102.50	0	0.00	100.50	2	1,478	0.14%
2021/06/08	1	101.00	1	100.00	100.00	0	1,559	0.00%
2021/06/07	3	99.80	2	101.50	101.50	1	1,633	0.06%
2021/06/04	4	102.88	3	103.17	101.50	1	1,695	0.06%
2021/06/03	5	106.30	4	105.00	104.50	1	1,887	0.05%
2021/06/02	13	105.69	10	104.85	105.50	3	2,034	0.15%
2021/06/01	6	106.00	20	107.85	110.50	-14	2,045	-0.68%
2021/05/31	1	101.00	4	101.50	101.00	-3	2,036	-0.15%
2021/05/28	7	102.93	8	102.75	103.50	-1	2,062	-0.05%
2021/05/27	5	99.80	2	99.00	98.60	3	2,071	0.14%
2021/05/26	4	99.63	2	99.50	99.50	2	2,081	0.10%
2021/05/25	13	101.01	11	100.23	99.50	2	2,094	0.10%
2021/05/24	26	98.80	25	98.72	101.00	1	2,119	0.05%
2021/05/21	18	97.48	19	96.92	97.70	-1	2,226	-0.04%
2021/05/20	6	95.57	4	93.90	92.50	2	2,259	0.09%
2021/05/19	4	94.23	6	94.13	95.00	-2	2,343	-0.09%
2021/05/18	10	92.80	7	92.73	93.90	3	2,415	0.12%
2021/05/17	17	89.81	11	90.15	89.10	6	2,431	0.25%
2021/05/14	14	94.09	13	94.38	91.40	1	2,431	0.04%
2021/05/13	11	91.04	10	93.40	93.20	1	2,435	0.04%
2021/05/12	18	95.64	14.3	95.46	92.70	3.7	2,439	0.15%
2021/05/11	67	100.31	13	103.88	99.10	54	2,456	2.20%
2021/05/10	62	107.52	17	107.62	106.00	45	2,521	1.78%
2021/05/07	12	108.67	13	109.38	112.50	-1	2,669	-0.04%
2021/05/06	48	105.27	13	104.35	105.50	35	2,692	1.30%
2021/05/05	36	108.47	24	109.02	106.50	12	2,745	0.44%
2021/05/04	46	107.52	25	107.94	109.00	21	2,950	0.71%
2021/05/03	25	115.14	18	114.89	113.50	7	3,023	0.23%
2021/04/29	2	121.75	4	121.38	120.50	-2	3,284	-0.06%
2021/04/28	13	122.85	10	122.25	124.50	3	3,351	0.09%
2021/04/27	5	124.30	2	123.00	123.50	3	3,443	0.09%
2021/04/26	5	124.60	7	124.86	125.00	-2	3,441	-0.06%
2021/04/23	12	120.63	8	120.56	120.50	4	3,439	0.12%
2021/04/22	12	124.79	7	125.64	123.50	5	3,440	0.15%
2021/04/21	20.3	128.56	7	127.43	127.00	13.3	3,431	0.39%
2021/04/20	5	131.50	24	131.90	132.00	-19	3,439	-0.55%
2021/04/19	4	131.38	1.1	131.95	130.50	2.9	3,487	0.08%
2021/04/16	5	133.80	5	132.40	131.00	0	3,607	0.00%
2021/04/15	5	135.30	2.1	133.57	134.00	2.9	3,718	0.08%
2021/04/14	14	132.46	10	134.75	135.00	4	3,711	0.11%
2021/04/13	28	137.84	26	140.83	131.00	2	3,687	0.05%
2021/04/12	1	138.00	14	138.32	137.50	-13	3,610	-0.36%
2021/04/09	7	134.86	156	133.95	135.50	-149	3,588	-4.15%	大賣/鉅額交易
2021/04/08	30	135.62	50.4	136.68	135.00	-20.4	3,561	-0.57%
2021/04/07	8	128.31	54	130.66	131.50	-46	3,503	-1.31%
2021/04/06	4	124.25	6	126.42	127.00	-2	3,463	-0.06%
2021/04/01	4	123.88	9	124.72	123.50	-5	3,440	-0.15%
2021/03/31	8	124.00	6	124.17	124.00	2	3,432	0.06%
2021/03/30	5.1	125.68	4	126.50	124.50	1.1	3,433	0.03%
2021/03/29	2	125.00	3	124.33	124.00	-1	3,422	-0.03%
2021/03/26	4.2	123.45	4	122.63	123.50	0.2	3,434	0.01%
2021/03/25	7	123.86	8	122.56	121.50	-1	3,441	-0.03%
2021/03/24	36.2	129.43	36	128.14	122.00	0.2	3,422	0.01%
2021/03/23	12	125.50	39.1	125.77	126.50	-27.1	3,306	-0.82%
2021/03/22	4	123.63	2	123.25	123.00	2	3,289	0.06%
2021/03/19	6	121.50	9	121.56	124.00	-3	3,268	-0.09%
2021/03/18	11	122.09	34	123.18	124.50	-23	3,238	-0.71%
2021/03/17	13	117.58	5	117.60	116.00	8	3,183	0.25%
2021/03/16	6	119.50	6	120.42	118.00	0	3,180	0.00%
2021/03/15	16	122.84	8	123.44	119.50	8	3,154	0.25%
2021/03/12	12	122.25	30.3	122.86	122.50	-18.3	3,078	-0.60%
2021/03/11	82	122.07	39.2	122.52	119.00	42.8	2,998	1.43%
2021/03/10	25	119.42	18	119.78	120.00	7	2,938	0.24%
2021/03/09	67.2	119.81	45.1	120.03	122.00	22.1	2,875	0.77%
2021/03/08	65.1	117.57	69.3	117.18	115.00	-4.2	2,692	-0.16%
2021/03/05	27	112.28	28	112.34	112.00	-1	2,592	-0.04%
2021/03/04	35.1	110.75	13	110.85	109.00	22.1	2,589	0.85%
2021/03/03	13	108.77	14	110.43	112.50	-1	2,569	-0.04%
2021/03/02	6	109.50	2	109.75	106.00	4	2,539	0.16%
2021/02/26	2	109.00	3	111.17	110.00	-1	2,518	-0.04%
2021/02/25	8	112.25	6	111.75	111.00	2	2,507	0.08%
2021/02/24	14	113.29	17	114.59	111.00	-3	2,492	-0.12%
2021/02/23	24	118.44	14.1	120.10	115.00	9.9	2,455	0.40%
2021/02/22	12	116.17	13	115.81	115.00	-1	2,335	-0.04%
2021/02/19	19	115.47	17	115.88	113.50	2	2,292	0.09%
2021/02/18	14.2	113.32	93	115.38	115.50	-78.8	2,201	-3.58%
2021/02/17	6	105.25	13	104.73	105.00	-7	2,121	-0.33%
2021/02/05	4	100.13	9	100.50	100.00	-5	2,092	-0.24%
2021/02/04	2	101.00	3	99.63	98.10	-1	2,076	-0.05%
2021/02/03	7	99.43	1	101.50	99.00	6	2,057	0.29%
2021/02/02	11	101.95	11.6	100.53	103.50	-0.6	2,038	-0.03%
2021/02/01	10	104.15	10	103.75	101.00	0	1,991	0.00%
2021/01/29	50	115.71	77	114.21	112.00	-27	1,908	-1.41%
2021/01/28	8	109.25	8	108.38	110.50	0	1,749	0.00%
2021/01/27	8	112.13	16	113.13	111.50	-8	1,714	-0.47%
2021/01/26	25.1	114.06	41	115.16	113.50	-15.9	1,639	-0.97%
2021/01/25	6	108.83	8	109.25	108.00	-2	1,426	-0.14%
2021/01/22	69	106.51	32	108.20	110.00	37	1,336	2.77%
2021/01/21	1	102.50	45.2	104.08	104.50	-44.2	1,058	-4.17%
2021/01/20	11.1	97.89	19	98.50	95.10	-8	976	-0.81%
2021/01/19	4	93.20	2	94.75	93.50	2	872	0.23%
2021/01/18	2	93.50	7	93.16	92.00	-5	860	-0.58%
2021/01/15	7	92.87	4	93.25	92.90	3	848	0.35%
2021/01/14	6	94.63	3	94.53	94.60	3	823	0.36%
2021/01/13	7	97.24	9	97.23	96.50	-2	801	-0.25%
2021/01/12	14	99.36	7	97.39	98.20	7	769	0.91%
2021/01/11	38	102.52	34	102.72	103.00	4	711	0.56%
2021/01/08	13	91.21	37.2	92.67	95.20	-24.2	578	-4.18%
2021/01/07	0	0.00	1	87.90	86.60	-1	450	-0.22%
2021/01/06	0	0.00	1	86.10	86.20	-1	439	-0.23%
2021/01/05	2	86.70	7	86.59	85.60	-5	420	-1.19%
2021/01/04	2	84.80	0	0.00	85.30	2	405	0.49%
2020/12/31	62	84.75	2	84.60	83.60	60	393	15.25%
2020/12/30	4	84.23	1	84.70	83.80	3	383	0.78%
2020/12/29	1	86.20	0	0.00	86.10	1	373	0.27%
2020/12/28	0	0.00	2	87.80	87.70	-2	368	-0.54%
2020/12/24	0	0.00	3	87.80	87.50	-3	362	-0.83%
2020/12/23	9	84.71	3	85.67	85.70	6	348	1.72%
2020/12/22	8	89.40	19	90.13	86.00	-11	343	-3.20%
2020/12/21	1	87.90	8.2	89.13	88.40	-7.2	324	-2.22%
2020/12/18	0	0.00	2	85.70	85.80	-2	308	-0.65%
2020/12/17	2	88.30	10	87.32	87.00	-8	306	-2.61%
2020/12/16	2	88.45	3	87.30	87.20	-1	286	-0.35%
2020/12/15	4	85.03	3	85.87	83.40	1	267	0.37%
2020/12/14	0	0.00	2	85.85	86.60	-2	272	-0.73%
2020/12/11	2	85.70	1	86.10	86.20	1	283	0.35%
2020/12/10	2	88.45	0	0.00	87.70	2	278	0.72%
2020/12/09	1	87.10	1	87.20	87.20	0	265	0.00%
2020/12/07	1	88.50	2	86.70	86.60	-1	261	-0.38%
2020/12/04	2	89.10	2	87.60	88.20	0	257	0.00%
2020/12/03	0	0.00	1	86.60	86.30	-1	240	-0.42%
2020/12/02	4.1	88.28	1.1	87.03	87.70	3	235	1.27%
2020/12/01	9	89.58	36	89.88	89.00	-27	222	-12.10%
2020/11/30	7	82.41	6	82.60	85.40	1	170	0.59%
2020/11/20	0	0.00	1	77.80	77.80	-1	184	-0.54%
2020/11/17	0	0.00	3	77.90	77.30	-3	204	-1.47%
2020/11/16	4	77.10	0	0.00	77.50	4	221	1.81%
2020/11/13	1	77.10	0	0.00	76.60	1	226	0.44%
2020/11/12	0	0.00	4	76.23	76.00	-4	228	-1.75%
2020/11/11	4	78.05	2	77.80	77.80	2	230	0.87%
2020/11/10	13	77.05	12	77.60	77.30	1	231	0.43%
2020/11/09	11	75.24	0	0.00	75.00	11	229	4.78%
2020/11/06	17	74.80	0	0.00	74.50	17	232	7.30%
2020/11/05	9	74.91	1	75.50	74.80	8	234	3.41%
2020/11/04	8	73.59	0	0.00	73.40	8	234	3.41%
2020/11/03	3	72.90	3	73.03	73.10	0	235	0.00%
2020/11/02	1	72.50	0	0.00	72.70	1	237	0.42%
2020/10/30	1	75.70	1	75.00	73.50	0	239	0.00%
2020/10/29	3	75.93	2	75.40	75.30	1	245	0.41%
2020/10/27	0	0.00	3	76.00	76.70	-3	246	-1.22%
2020/10/22	2	77.20	0	0.00	77.20	2	281	0.71%
2020/10/21	1	77.00	0	0.00	76.80	1	296	0.34%
2020/10/19	2	77.10	0	0.00	77.50	2	316	0.63%
2020/10/16	1	77.10	1	76.80	76.70	0	326	0.00%
2020/10/15	10	76.73	0	0.00	76.50	10	332	3.01%
2020/10/14	8	76.96	0	0.00	76.90	8	332	2.40%
2020/10/13	8	76.96	0	0.00	76.90	8	343	2.33%
2020/10/12	12	77.01	0	0.00	76.70	12	353	3.40%
2020/10/08	1	78.30	3	77.70	77.70	-2	368	-0.54%
2020/10/07	3	79.40	2	78.50	78.50	1	371	0.27%
2020/10/06	2	79.40	0	0.00	79.40	2	372	0.54%
2020/10/05	1	77.20	0	0.00	77.00	1	378	0.26%
2020/09/29	2.1	77.39	0	0.00	77.20	2.1	395	0.52%
2020/09/28	1	77.20	1	76.80	77.00	0	404	0.00%
2020/09/25	2	77.60	1	75.00	75.60	1	413	0.24%
2020/09/23	6	78.60	0	0.00	79.00	6	422	1.42%
2020/09/22	2	78.75	0	0.00	78.60	2	424	0.47%
2020/09/21	0	0.00	1	80.10	80.00	-1	425	-0.24%
2020/09/18	2	82.00	2	81.50	81.10	0	431	0.00%
2020/09/17	1	82.00	0	0.00	81.00	1	441	0.23%
2020/09/16	3	81.87	1	81.60	81.90	2	436	0.46%
2020/09/15	3	79.50	0	0.00	78.60	3	431	0.70%
2020/09/14	4	78.95	2	78.80	79.30	2	435	0.46%
2020/09/10	0	0.00	1	79.70	78.90	-1	453	-0.22%
2020/09/08	0	0.00	2	77.95	79.00	-2	483	-0.41%
2020/09/07	0	0.00	4	79.05	78.50	-4	490	-0.81%
2020/09/03	0	0.00	3	79.80	79.80	-3	514	-0.58%
2020/09/02	7	80.81	3	79.70	80.40	4	530	0.75%
2020/09/01	2	82.00	4	80.73	78.60	-2	536	-0.37%
2020/08/31	3	79.50	1	79.40	80.20	2	544	0.37%
2020/08/28	1	75.50	1	76.80	77.50	0	548	0.00%
2020/08/26	1	75.30	0	0.00	75.80	1	570	0.18%
2020/08/25	5.1	75.17	7	74.69	74.60	-1.9	590	-0.32%
2020/08/24	2	72.00	3	72.00	71.80	-1	615	-0.16%
2020/08/21	7	72.79	4	72.60	73.00	3	752	0.40%
2020/08/20	12	71.98	5	75.10	71.40	7	910	0.77%
2020/08/19	3	79.17	0	0.00	78.60	3	944	0.32%
2020/08/14	2	80.30	2	80.10	80.40	0	994	0.00%
2020/08/12	9	80.38	3	80.30	80.50	6	996	0.60%
2020/08/11	1	82.30	1	81.00	81.00	0	995	0.00%
2020/08/10	5	82.26	3	82.37	82.10	2	997	0.20%
2020/08/06	1	83.30	3	83.77	83.90	-2	1,014	-0.20%
2020/08/05	0	0.00	1.1	85.03	85.20	-1.1	1,019	-0.11%
2020/08/04	2	85.20	2	84.60	84.10	0	1,024	0.00%
2020/07/31	0	0.00	2	83.00	83.20	-2	1,034	-0.19%
2020/07/30	2	83.90	2	84.10	84.00	0	1,070	0.00%
2020/07/29	10	82.01	11	82.75	83.50	-1	1,085	-0.09%
2020/07/28	14	81.33	15	82.33	80.10	-1	1,111	-0.09%
2020/07/27	14	85.06	9	84.69	83.10	5	1,162	0.43%
2020/07/24	13	87.16	3	86.90	87.10	10	1,171	0.85%
2020/07/23	8	88.78	3	88.50	88.30	5	1,171	0.43%
2020/07/22	7	89.90	3	90.00	89.90	4	1,174	0.34%
2020/07/21	14	90.69	2	92.20	90.80	12	1,165	1.03%
2020/07/17	8	91.60	10	93.30	91.10	-2	1,167	-0.17%
2020/07/16	6	92.23	16	93.13	93.60	-10	1,165	-0.86%
2020/07/15	2	90.50	9	93.48	90.80	-7	1,170	-0.60%
2020/07/14	4	91.50	2	91.55	90.60	2	1,179	0.17%
2020/07/13	1	93.00	12	92.80	92.60	-11	1,179	-0.93%
2020/07/10	1	91.70	0	0.00	91.30	1	1,194	0.08%
2020/07/09	9	94.14	8	95.13	93.70	1	1,198	0.08%
2020/07/08	1	94.80	0	0.00	95.20	1	1,193	0.08%
2020/07/07	0	0.00	1	93.90	93.50	-1	1,187	-0.08%
2020/07/06	0	0.00	4	94.35	94.80	-4	1,182	-0.34%
2020/07/03	1	92.70	1	92.20	92.30	0	1,178	0.00%
2020/07/02	0	0.00	5	93.62	93.50	-5	1,181	-0.42%
2020/07/01	1	92.40	5	92.30	92.00	-4	1,176	-0.34%
2020/06/30	0	0.00	3	91.27	91.30	-3	1,175	-0.26%
2020/06/29	4	90.60	12	91.98	91.50	-8	1,180	-0.68%
2020/06/24	4	90.20	15	92.67	92.10	-11	1,178	-0.93%
2020/06/23	2	91.20	2	92.80	91.00	0	1,180	0.00%
2020/06/22	10	91.66	1	90.90	92.60	9	1,186	0.76%
2020/06/19	5	92.72	2	94.10	92.60	3	1,190	0.25%
2020/06/17	0	0.00	15	94.02	94.00	-15	1,195	-1.25%
2020/06/16	1	92.10	4	93.50	94.00	-3	1,197	-0.25%
2020/06/15	2	92.60	1	91.60	90.60	1	1,201	0.08%
2020/06/12	4	89.18	0.1	89.20	89.20	3.9	1,199	0.33%
2020/06/11	4	90.90	0	0.00	90.80	4	1,218	0.33%
2020/06/10	10	90.89	0	0.00	91.10	10	1,222	0.82%
2020/06/09	10	93.11	2	95.20	92.60	8	1,224	0.65%
2020/06/08	6	94.30	0	0.00	93.70	6	1,225	0.49%
2020/06/05	2	97.10	2	97.35	95.10	0	1,224	0.00%
2020/06/04	3	95.63	11	96.00	95.90	-8	1,212	-0.66%
2020/06/03	2.1	94.24	1	95.30	94.00	1.1	1,209	0.09%
2020/06/02	6	93.42	1	95.90	93.30	5	1,198	0.42%
2020/06/01	5	97.50	7	96.21	96.20	-2	1,187	-0.17%
2020/05/29	1	95.70	9	95.21	95.80	-8	1,168	-0.68%
2020/05/28	15	98.75	8	100.00	93.10	7	1,145	0.61%
2020/05/27	7	99.89	44	101.49	100.00	-37	1,020	-3.63%
2020/05/26	16.1	96.13	26	95.15	94.00	-9.9	875	-1.13%
2020/05/25	3	91.80	0	0.00	92.60	3	835	0.36%
2020/05/22	1	94.40	4	93.63	91.50	-3	835	-0.36%
2020/05/21	6.3	92.28	33	92.29	93.10	-26.7	835	-3.19%
2020/05/20	1	88.40	2	88.00	88.20	-1	833	-0.12%
2020/05/19	1	86.50	0	0.00	86.30	1	861	0.12%
2020/05/18	2	86.25	0	0.00	85.00	2	901	0.22%
2020/05/15	2	87.20	1	85.00	86.00	1	998	0.10%
2020/05/13	0.1	86.80	0	0.00	86.80	0.1	1,016	0.01%
2020/05/12	2	88.95	2	89.00	88.10	0	1,015	0.00%
2020/05/11	1	91.90	2	91.50	90.20	-1	1,012	-0.10%
2020/05/08	2	92.20	1	92.20	90.20	1	1,013	0.10%
2020/05/07	1	92.40	0	0.00	92.30	1	1,015	0.10%
2020/05/06	2	94.45	8	95.83	92.20	-6	1,010	-0.59%
2020/05/05	3	92.00	0	0.00	92.20	3	985	0.30%
2020/05/04	5	92.30	4	92.70	90.70	1	971	0.10%
2020/04/30	0	0.00	4	91.70	91.00	-4	941	-0.43%
2020/04/29	4	85.03	4	84.98	85.30	0	882	0.00%
2020/04/27	2	81.65	1	82.20	81.00	1	879	0.11%
2020/04/24	0.1	77.70	0	0.00	77.00	0.1	891	0.01%
2020/04/22	1	74.60	1	74.30	77.50	0	901	0.00%
2020/04/21	1	80.80	2	77.80	77.00	-1	915	-0.11%
2020/04/20	1	82.50	1	80.50	80.80	0	912	0.00%
2020/04/17	0	0.00	1	78.40	81.70	-1	908	-0.11%
2020/04/16	1	77.30	2	76.60	76.70	-1	901	-0.11%
2020/04/15	2	76.40	2	75.95	77.00	0	916	0.00%
2020/04/14	1	71.90	2	72.95	74.90	-1	904	-0.11%
2020/04/13	3	71.80	3	70.57	70.20	0	900	0.00%
2020/04/10	1	70.40	3	70.70	71.50	-2	904	-0.22%
2020/04/09	2	72.15	1	70.90	71.00	1	913	0.11%
2020/04/08	0	0.00	1	70.80	71.70	-1	918	-0.11%
2020/04/07	1	68.00	0	0.00	69.80	1	919	0.11%
2020/04/06	1	66.70	0	0.00	66.50	1	921	0.11%
2020/04/01	1	65.20	1	65.60	65.30	0	928	0.00%
2020/03/31	0	0.00	1	65.80	65.50	-1	935	-0.11%
2020/03/30	0	0.00	1	64.10	65.20	-1	941	-0.11%
2020/03/27	3	65.23	0	0.00	64.20	3	957	0.31%
2020/03/25	1	60.90	2	60.45	61.40	-1	1,002	-0.10%
2020/03/24	0	0.00	1.3	55.98	55.90	-1.3	1,131	-0.11%
2020/03/23	0	0.00	1	51.30	51.30	-1	1,174	-0.09%
2020/03/20	4	52.70	4	53.50	53.20	0	1,228	0.00%
2020/03/19	300	49.60	2	49.60	49.60	298	1,215	24.51%	大買/鉅額交易
2020/03/18	6	55.10	1	59.90	55.10	5	1,207	0.41%
2020/03/17	22	61.76	16	61.20	61.20	6	1,198	0.50%
2020/03/16	34	71.80	5	69.00	68.00	29	1,172	2.47%
2020/03/13	71	72.00	1	74.00	74.20	70	1,159	6.04%
2020/03/12	264.2	83.30	6	80.63	79.90	258.2	1,143	22.59%	大買/鉅額交易
2020/03/11	159	87.31	0	0.00	86.90	159	1,125	14.13%	大買/鉅額交易
2020/03/10	35	86.23	3	86.00	87.00	32	1,116	2.87%
2020/03/09	59.1	88.33	0	0.00	86.50	59.1	1,107	5.33%
2020/03/06	21	89.65	0	0.00	89.90	21	1,095	1.92%
2020/03/04	0.3	98.00	0	0.00	89.00	0.3	1,089	0.02%
2020/02/26	1	95.30	1	98.30	94.70	0	1,046	0.00%
2020/02/24	1	97.30	2	96.00	97.00	-1	1,030	-0.10%
2020/02/21	17	97.82	5	98.70	96.20	12	1,014	1.18%
2020/02/20	6	101.83	13	102.06	99.90	-7	983	-0.71%
2020/02/19	3	100.50	3.1	101.48	101.50	-0.1	956	-0.01%
2020/02/18	9	102.94	13	103.04	100.00	-4	916	-0.44%
2020/02/17	0	0.00	10	98.00	98.40	-10	819	-1.22%
2020/02/14	6	97.27	1	96.00	97.40	5	808	0.62%
2020/02/10	6	93.47	23	92.83	93.60	-17	789	-2.15%
2020/02/06	0	0.00	1	92.00	93.00	-1	794	-0.13%
2020/02/05	0	0.00	1.2	89.92	89.90	-1.2	795	-0.15%
2020/02/03	0	0.00	4	82.90	86.40	-4	871	-0.46%
2020/01/31	2	88.20	1	87.60	88.80	1	870	0.11%
2020/01/30	3	86.60	4	88.00	86.50	-1	872	-0.11%
2020/01/20	3	97.37	8	97.30	96.10	-5	868	-0.58%
2020/01/15	1	96.00	6	96.10	95.20	-5	835	-0.60%
2020/01/14	0	0.00	1	94.90	94.20	-1	818	-0.12%
2020/01/13	5	94.62	1	94.10	94.60	4	814	0.49%
2020/01/10	1	94.00	0	0.00	93.40	1	807	0.12%
2020/01/09	1	91.20	0	0.00	92.00	1	792	0.13%
2020/01/08	0	0.00	1	89.70	89.00	-1	782	-0.13%
2020/01/06	1	92.60	0	0.00	92.00	1	787	0.13%
2020/01/02	2	96.70	3	96.10	96.00	-1	775	-0.13%
2019/12/30	1	95.50	2	93.20	93.10	-1	774	-0.13%
2019/12/26	2.7	95.54	11.3	96.16	96.30	-8.5	760	-1.12%
2019/12/25	3	96.43	7.8	95.97	95.30	-4.8	760	-0.63%
2019/12/24	1	94.00	32	95.49	95.50	-31	752	-4.12%
2019/12/23	0	0.00	1	97.40	97.80	-1	733	-0.14%
2019/12/20	8	98.19	12	98.28	98.10	-4	719	-0.56%
2019/12/19	11.2	98.65	31.6	99.07	97.20	-20.4	675	-3.02%
2019/12/18	3	95.93	13	94.95	94.90	-10	576	-1.73%
2019/12/17	2	93.05	10	93.11	93.60	-8	528	-1.51%
2019/12/16	1	88.50	0	0.00	88.80	1	473	0.21%
2019/12/12	0	0.00	3	87.80	87.60	-3	470	-0.64%
2019/12/06	0	0.00	1	87.20	86.90	-1	532	-0.19%
2019/12/04	2	86.30	0.1	86.20	86.20	1.9	536	0.35%
2019/12/03	0	0.00	1	86.30	87.00	-1	544	-0.18%
2019/12/02	2	86.40	1	87.00	86.50	1	546	0.18%
2019/11/26	0	0.00	0.3	87.20	87.40	-0.3	565	-0.04%
2019/11/21	2	85.20	0	0.00	86.00	2	591	0.34%
2019/11/18	0	0.00	1	87.60	87.20	-1	623	-0.16%
2019/11/15	1	87.10	3.4	87.68	87.80	-2.4	623	-0.38%
2019/11/14	3	86.77	1	86.90	86.60	2	632	0.32%
2019/11/13	0	0.00	2	87.05	87.30	-2	634	-0.32%
2019/11/11	1	85.80	1	86.60	86.20	0	639	0.00%
2019/11/07	7	90.50	0	0.00	88.30	7	647	1.08%
2019/11/06	0	0.00	1	93.00	91.20	-1	645	-0.15%
2019/11/04	4	91.25	3	91.50	91.60	1	656	0.15%
2019/11/01	1	93.00	2	92.00	91.90	-1	653	-0.15%
2019/10/31	10	91.33	13.2	92.18	91.00	-3.2	642	-0.50%
2019/10/30	0	0.00	0.3	88.50	88.80	-0.3	582	-0.05%
2019/10/28	0	0.00	2	88.00	88.70	-2	646	-0.31%
2019/10/24	1	86.50	9	86.71	87.30	-8	713	-1.12%
2019/10/21	1	85.70	0	0.00	85.60	1	884	0.11%
2019/10/17	1	85.90	0.2	85.80	85.90	0.8	885	0.09%
2019/10/14	1	86.60	0	0.00	86.80	1	891	0.11%
2019/10/09	2	84.90	0	0.00	84.60	2	882	0.23%
2019/10/08	6	86.33	0	0.00	85.80	6	883	0.68%
2019/10/07	0	0.00	1	87.40	86.80	-1	889	-0.11%
2019/09/26	1	86.80	0	0.00	86.50	1	890	0.11%
2019/09/23	22	88.38	11	88.65	88.00	11	919	1.20%
2019/09/18	2	87.80	0	0.00	87.10	2	901	0.22%
2019/09/16	0	0.00	2	87.70	86.20	-2	914	-0.22%
2019/09/12	3	87.53	9	87.86	86.00	-6	963	-0.62%
2019/09/11	8	87.88	0	0.00	87.10	8	967	0.83%
2019/09/05	0	0.00	1	85.80	84.90	-1	930	-0.11%
2019/09/03	0.1	84.50	0	0.00	84.00	0.1	942	0.01%
2019/09/02	0	0.00	4	84.10	84.20	-4	957	-0.42%
2019/08/27	1	82.60	0	0.00	82.60	1	981	0.10%
2019/08/26	8	82.38	0	0.00	82.00	8	991	0.81%
2019/08/23	10	92.83	11	93.48	93.50	-1	981	-0.10%
2019/08/22	0	0.00	1	91.80	90.70	-1	960	-0.10%
2019/08/20	0.1	91.00	0	0.00	91.20	0.1	958	0.01%
2019/08/12	1	87.50	0	0.00	89.20	1	1,002	0.10%
2019/08/07	2	89.75	1	89.50	88.40	1	1,025	0.10%
2019/08/06	3	83.40	0	0.00	87.80	3	1,039	0.29%
2019/08/05	4	89.60	1	89.60	88.40	3	1,064	0.28%
2019/08/02	4	92.90	0	0.00	91.60	4	1,083	0.37%
2019/07/31	1	95.00	0	0.00	96.80	1	1,138	0.09%
2019/07/30	8	98.41	7	100.79	95.50	1	1,184	0.08%
2019/07/29	3	99.17	1	99.70	98.90	2	1,151	0.17%
2019/07/26	6	102.00	5	102.60	98.90	1	1,197	0.08%
2019/07/25	7	100.71	2	100.45	100.50	5	1,159	0.43%
2019/07/24	12	99.24	18	98.93	102.00	-6	1,190	-0.50%
2019/07/23	1	93.00	10	91.30	93.00	-9	1,246	-0.72%
2019/07/18	15.1	89.99	0	0.00	89.40	15.1	1,570	0.96%
2019/07/17	25	90.80	0	0.00	91.30	25	1,639	1.52%
2019/07/16	2	92.20	23	91.74	91.80	-21	1,652	-1.27%
2019/07/12	10	90.00	0	0.00	90.00	10	1,689	0.59%
2019/07/11	1	91.10	0	0.00	91.20	1	1,702	0.06%
2019/07/09	2	90.50	1	89.50	89.40	1	1,713	0.06%
2019/07/08	5	92.16	18	93.39	91.50	-13	1,726	-0.75%
2019/07/05	1	89.90	1	91.40	91.00	0	1,735	0.00%
2019/07/04	1	91.20	0	0.00	89.50	1	1,774	0.06%
2019/07/03	10	90.90	1	90.80	90.80	9	1,797	0.50%
2019/07/02	0	0.00	1	92.50	92.50	-1	1,861	-0.05%
2019/07/01	11	93.00	4	92.55	91.50	7	2,003	0.35%
2019/06/28	20	88.25	0	0.00	88.80	20	2,060	0.97%
2019/06/27	5	88.40	0	0.00	88.20	5	2,066	0.24%
2019/06/26	15	87.57	0	0.00	87.70	15	2,063	0.73%
2019/06/25	8	89.68	8	89.23	87.00	0	2,060	0.00%
2019/06/24	1	87.20	1	88.10	88.90	0	2,045	0.00%
2019/06/20	2	88.35	5	88.96	88.50	-3	2,030	-0.15%
2019/06/14	0	0.00	1	82.10	82.60	-1	1,983	-0.05%
2019/06/11	2	81.80	1	81.80	82.00	1	1,980	0.05%
2019/06/06	6	80.77	0	0.00	80.30	6	1,956	0.31%
2019/06/05	2	86.30	1	86.60	85.00	1	1,943	0.05%
2019/06/04	0	0.00	3	86.20	85.90	-3	1,933	-0.16%
2019/05/31	1	89.60	1	89.70	89.40	0	1,948	0.00%
2019/05/28	5	86.12	8	86.41	86.20	-3	1,964	-0.15%
2019/05/21	3	89.63	3	89.77	90.00	0	2,167	0.00%
2019/05/17	0	0.00	1	88.10	88.90	-1	2,192	-0.05%
2019/05/16	13	90.17	1	90.20	89.80	12	2,268	0.53%
2019/05/15	12	91.10	12	91.45	91.10	0	2,278	0.00%
2019/05/14	5	86.70	1	89.20	88.60	4	2,275	0.18%
2019/05/13	15	93.89	6	90.43	90.00	9	2,266	0.40%
2019/05/10	23	99.06	14	99.16	98.40	9	2,252	0.40%
2019/05/09	12	100.87	5	101.08	100.00	7	2,234	0.31%
2019/05/08	31	106.45	30	105.67	106.00	1	2,204	0.05%
2019/05/07	6	109.58	4	110.38	110.00	2	2,221	0.09%
2019/05/06	4	112.38	3	112.50	111.00	1	2,179	0.05%
2019/05/03	16	115.94	23	114.65	118.00	-7	2,145	-0.33%
2019/05/02	29	113.47	30	113.52	114.00	-1	2,102	-0.05%
2019/04/30	39	112.23	38	112.84	113.00	1	2,084	0.05%
2019/04/29	15	118.00	12	118.13	114.00	3	2,047	0.15%
2019/04/26	15	113.33	10	113.20	113.00	5	1,959	0.26%
2019/04/25	18	116.28	21	116.31	116.50	-3	1,959	-0.15%
2019/04/24	5	109.90	12	110.38	115.50	-7	1,948	-0.36%
2019/04/23	15	104.63	18	102.61	105.00	-3	1,905	-0.16%
2019/04/22	4	101.25	21	101.29	100.50	-17	1,835	-0.93%
2019/04/19	23	99.52	69	99.30	99.70	-46	1,819	-2.53%
2019/04/18	4	96.23	11	96.23	95.10	-7	1,791	-0.39%
2019/04/17	5	98.70	2	101.00	98.00	3	1,787	0.17%
2019/04/16	5	99.12	0.3	99.60	100.00	4.8	1,774	0.27%
2019/04/15	3	98.20	5	98.84	99.20	-2	1,767	-0.11%
2019/04/12	3	97.37	1	98.30	97.00	2	1,764	0.11%
2019/04/11	8	100.26	5	101.00	99.10	3	1,757	0.17%
2019/04/10	4	104.75	2.3	105.06	101.50	1.8	1,738	0.10%
2019/04/09	31	100.87	2	101.50	103.50	29	1,695	1.71%
2019/04/08	20	104.15	6.1	103.30	101.50	13.9	1,671	0.83%
2019/04/03	10	101.65	8	101.94	101.50	2	1,608	0.12%
2019/04/02	2	95.70	8	95.65	99.60	-6	1,464	-0.41%
2019/04/01	3	90.20	0	0.00	90.60	3	1,386	0.22%
2019/03/21	0	0.00	2	91.40	91.10	-2	1,448	-0.14%
2019/03/20	7	89.30	0	0.00	90.70	7	1,441	0.49%
2019/03/18	2	90.20	0	0.00	89.80	2	1,461	0.14%
2019/03/15	1	90.50	0	0.00	90.50	1	1,466	0.07%
2019/03/14	3	89.00	0	0.00	88.40	3	1,470	0.20%
2019/03/13	10	89.50	0.2	90.10	89.50	9.8	1,495	0.66%
2019/03/11	5	89.36	5	89.74	90.80	0	1,559	0.00%
2019/03/08	13	89.00	13	88.22	89.50	0	1,620	0.00%
2019/03/07	10	90.07	2	89.30	89.50	8	1,623	0.49%
2019/03/05	7	93.27	0	0.00	92.30	7	1,666	0.42%
2019/03/04	0	0.00	5	95.64	94.40	-5	1,670	-0.30%
2019/02/27	8	94.35	3	94.57	94.80	5	1,660	0.30%
2019/02/26	9	96.82	14	97.07	96.00	-5	1,652	-0.30%
2019/02/25	27	94.63	23	95.20	95.10	4	1,640	0.24%
2019/02/22	90	97.81	82	98.57	94.60	8	1,632	0.49%
2019/02/21	16	94.01	25	93.56	94.50	-9	1,506	-0.60%
2019/02/20	13	92.85	17	93.39	92.30	-4	1,495	-0.27%
2019/02/19	24	92.96	65	93.22	92.40	-41	1,514	-2.71%
2019/02/18	12.1	91.28	13	91.43	91.60	-0.9	1,490	-0.06%
2019/02/15	35	93.21	35	92.52	90.00	0	1,469	0.00%
2019/02/14	0	90.40	3	90.33	90.80	-3	1,392	-0.21%
2019/02/13	16	91.13	6	92.73	89.70	10	1,381	0.72%
2019/02/12	2	91.40	29	91.67	91.50	-27	1,372	-1.97%
2019/02/11	2	90.35	2	90.60	90.10	0	1,390	0.00%
2019/01/30	7	88.97	9	89.17	88.50	-2	1,379	-0.14%
2019/01/29	18	88.47	24	88.40	89.00	-6	1,379	-0.43%
2019/01/28	41	91.29	28	90.97	89.50	13	1,381	0.94%
2019/01/25	9	88.49	5	88.84	87.90	4	1,367	0.29%
2019/01/24	6	87.80	7	88.09	87.30	-1	1,378	-0.07%
2019/01/23	1	89.40	0	0.00	87.50	1	1,396	0.07%
2019/01/22	8	87.35	8	88.28	87.30	0	1,390	0.00%
2019/01/21	30	89.44	31	89.99	89.10	-1	1,390	-0.07%
2019/01/18	52	89.27	57	89.30	88.80	-5	1,377	-0.36%
2019/01/17	41	86.91	55	87.01	86.50	-14	1,330	-1.05%
2019/01/16	107	90.09	82	90.15	89.20	25	1,306	1.91%	大買/
2019/01/15	20	83.96	37	83.84	86.60	-17	1,128	-1.51%
2019/01/14	0	0.00	0.3	79.00	78.80	-0.3	1,062	-0.02%
2019/01/11	6	78.15	0	0.00	78.00	6	1,078	0.56%
2019/01/09	0	0.00	4	77.40	78.00	-4	1,107	-0.36%
2019/01/08	0	0.00	2	75.00	75.00	-2	1,130	-0.18%
2019/01/04	9	73.31	0	0.00	73.60	9	1,203	0.75%
2019/01/03	1	78.60	1	77.10	77.00	0	1,223	0.00%
2018/12/27	1	78.30	1	78.80	78.00	0	1,316	0.00%
2018/12/25	1	78.90	1	79.80	78.50	0	1,414	0.00%
2018/12/24	0	0.00	1	80.00	80.50	-1	1,433	-0.07%
2018/12/22	1	78.30	1	78.70	78.60	0	1,456	0.00%
2018/12/21	7	78.67	9	78.78	79.00	-2	1,472	-0.14%
2018/12/20	16	80.68	2	80.50	79.20	14	1,481	0.94%
2018/12/19	5	83.24	3	83.63	82.50	2	1,487	0.13%
2018/12/18	6	85.28	8	85.75	84.00	-2	1,501	-0.13%
2018/12/17	0	0.00	16	84.44	84.50	-16	1,500	-1.07%
2018/12/14	0	0.00	1	81.50	81.20	-1	1,524	-0.07%
2018/12/12	3	83.00	0	0.00	82.70	3	1,595	0.19%
2018/12/11	3	81.17	3	81.77	81.30	0	1,611	0.00%
2018/12/10	7	81.56	5	82.90	81.50	2	1,640	0.12%
2018/12/06	8	86.14	3	85.83	83.60	5	1,660	0.30%
2018/12/05	21	89.58	24	89.26	89.80	-3	1,672	-0.18%
2018/12/04	15	93.15	14	94.06	91.60	1	1,689	0.06%
2018/12/03	8	91.49	9	90.87	92.10	-1	1,679	-0.06%
2018/11/29	7	83.60	2	84.00	81.90	5	1,666	0.30%
2018/11/28	15	81.51	18	82.52	83.20	-3	1,659	-0.18%
2018/11/26	1	77.30	0	0.00	77.40	1	1,640	0.06%
2018/11/23	3	76.60	3	76.60	76.30	0	1,656	0.00%
2018/11/22	3	80.03	1	81.70	77.30	2	1,666	0.12%
2018/11/21	2	78.80	2	77.85	77.80	0	1,670	0.00%
2018/11/20	1	78.60	1	78.30	78.30	0	1,671	0.00%
2018/11/16	0	0.00	1	78.90	75.50	-1	1,680	-0.06%
2018/11/13	2	72.10	1	72.10	74.20	1	1,753	0.06%
2018/11/12	1	76.10	15	75.00	75.10	-14	1,833	-0.76%
2018/11/09	2	76.95	4	76.70	77.30	-2	1,850	-0.11%
2018/11/08	20	81.47	3	81.10	78.60	17	1,865	0.91%
2018/11/07	1	77.00	0	0.00	77.50	1	1,851	0.05%
2018/11/06	2	77.35	0	0.00	74.40	2	1,882	0.11%
2018/11/05	15	76.49	15	76.47	76.20	0	1,911	0.00%
2018/11/02	34	78.47	34	76.87	76.50	0	1,917	0.00%
2018/11/01	1	73.00	3	74.20	74.60	-2	1,924	-0.10%
2018/10/31	32	71.53	29	72.25	72.00	3	1,917	0.16%
2018/10/30	0	0.00	5	68.20	68.70	-5	1,924	-0.26%
2018/10/29	5	68.68	2.3	68.52	68.30	2.8	1,941	0.14%
2018/10/26	1	69.00	58	70.02	67.30	-57	1,954	-2.92%
2018/10/25	0	0.00	68	72.23	69.70	-68	1,964	-3.46%
2018/10/24	7	77.31	6	76.63	77.00	1	1,988	0.05%
2018/10/23	3	79.10	0	0.00	78.00	3	2,093	0.14%
2018/10/22	1	80.50	2	81.65	81.40	-1	2,174	-0.05%
2018/10/19	5	79.06	0	0.00	80.00	5	2,204	0.23%
2018/10/17	0	0.00	0.1	83.70	83.70	-0.1	2,225	0.00%
2018/10/16	12	84.72	1	84.40	83.20	11	2,228	0.49%
2018/10/15	17	83.65	18	83.48	83.40	-1	2,225	-0.04%
2018/10/12	0	0.00	71	78.00	79.60	-71	2,213	-3.21%
2018/10/11	205	77.52	74.7	77.55	76.70	130.3	2,223	5.86%	大買/鉅額交易
2018/10/09	4	87.05	6	86.22	85.20	-2	2,274	-0.09%
2018/10/08	8	90.15	6	90.20	90.30	2	2,370	0.08%
2018/10/05	10	93.84	10.3	93.52	93.00	-0.3	2,412	-0.01%
2018/10/04	18	98.56	20.3	98.57	97.50	-2.3	2,387	-0.09%
2018/10/03	5	105.60	3	104.00	103.00	2	2,356	0.08%
2018/10/02	2	111.25	3	112.00	110.50	-1	2,327	-0.04%
2018/10/01	0	0.00	139	109.47	110.00	-139	2,327	-5.97%	大賣/鉅額交易
2018/09/28	1	109.50	3	108.50	108.00	-2	2,354	-0.08%
2018/09/27	4	109.88	58	109.11	108.50	-54	2,379	-2.27%
2018/09/26	2.5	110.50	7	111.21	110.50	-4.5	2,397	-0.19%
2018/09/25	12	111.13	4	111.00	110.00	8	2,405	0.33%
2018/09/21	3	109.83	10.3	111.28	113.00	-7.3	2,389	-0.30%
2018/09/20	68	111.71	19	110.13	109.50	49	2,371	2.07%
2018/09/19	13	110.92	9	110.67	109.50	4	2,361	0.17%
2018/09/18	6	106.33	6	106.67	106.00	0	2,321	0.00%
2018/09/17	38	110.79	44	109.09	111.00	-6	2,320	-0.26%
2018/09/14	19	108.29	16	108.91	110.50	3	2,340	0.13%
2018/09/13	96	103.72	3	104.50	102.50	93	2,320	4.01%
2018/09/12	195	105.37	8	103.63	102.50	187	2,326	8.04%	大買/鉅額交易
2018/09/11	52	105.13	2	104.25	106.50	50	2,325	2.15%
2018/09/10	67	101.76	27.3	102.36	100.00	39.8	2,309	1.72%
2018/09/07	127	107.41	38	106.80	108.00	89	2,303	3.86%	大買/
2018/09/06	78	115.00	29	115.26	114.00	49	2,291	2.14%
2018/09/05	10	120.75	1	120.50	119.50	9	2,299	0.39%
2018/09/04	5	123.00	7.3	122.62	122.50	-2.3	2,312	-0.10%
2018/09/03	8	123.00	5	122.30	121.50	3	2,340	0.13%
2018/08/30	3	125.67	0	0.00	124.50	3	2,403	0.12%
2018/08/29	4	124.75	9	124.89	124.50	-5	2,452	-0.20%
2018/08/28	38	124.50	36	123.69	123.00	2	2,446	0.08%
2018/08/27	23	122.15	27	122.50	122.50	-4	2,439	-0.16%
2018/08/24	39	119.95	36	119.35	119.50	3	2,479	0.12%
2018/08/23	8	123.69	6	125.42	123.00	2	2,483	0.08%
2018/08/22	27	124.37	27	125.78	125.50	0	2,500	0.00%
2018/08/21	27	126.98	27	127.39	125.50	0	2,518	0.00%
2018/08/20	35	122.43	35	126.26	122.50	0	2,491	0.00%
2018/08/17	53	130.34	54	131.34	126.50	-1	2,506	-0.04%
2018/08/16	9	120.11	11	121.64	125.00	-2	2,458	-0.08%
2018/08/15	25	123.98	23	127.30	122.00	2	2,451	0.08%
2018/08/14	22	122.91	21	125.00	127.00	1	2,460	0.04%
2018/08/13	41	125.59	26	126.29	124.50	15	2,485	0.60%
2018/08/10	22	132.89	20	133.03	131.00	2	2,473	0.08%
2018/08/09	17	132.09	11	131.95	133.00	6	2,484	0.24%
2018/08/08	33	134.67	43	135.21	131.50	-10	2,529	-0.40%
2018/08/07	17	131.00	17	132.74	131.50	0	2,567	0.00%
2018/08/06	32	129.81	21	129.69	131.00	11	2,667	0.41%
2018/08/03	16	133.03	30.4	134.76	133.50	-14.4	2,762	-0.52%
2018/08/02	18	130.67	6.6	131.72	130.50	11.4	2,855	0.40%
2018/08/01	29	134.84	18	136.42	134.50	11	2,955	0.37%
2018/07/31	37.5	133.31	17	134.74	132.50	20.5	2,981	0.69%
2018/07/30	44	138.89	65	135.25	136.00	-21	3,066	-0.68%
2018/07/27	134	161.93	83	163.77	165.50	51	3,028	1.68%	大買/
2018/07/26	59	156.18	26	156.21	156.00	33	2,976	1.11%
2018/07/25	8	152.25	20	152.30	151.00	-12	3,005	-0.40%
2018/07/24	5	146.10	5	143.60	147.50	0	3,017	0.00%
2018/07/23	18	139.75	11	139.32	139.00	7	3,046	0.23%
2018/07/20	35	148.09	33	149.70	146.50	2	3,094	0.06%
2018/07/19	36	146.19	7	145.07	146.50	29	3,165	0.92%
2018/07/18	54	152.24	23	153.59	149.50	31	3,224	0.96%
2018/07/17	60	153.41	24	158.15	150.00	36	3,265	1.10%
2018/07/16	81	157.27	41	158.33	161.00	40	3,225	1.24%
2018/07/13	60	147.15	28	151.82	152.00	32	3,145	1.02%
2018/07/12	52	139.29	22	137.98	138.50	30	3,176	0.94%
2018/07/11	31	136.53	13	137.85	136.00	18	3,243	0.55%
2018/07/10	45	138.90	33	138.89	139.00	12	3,303	0.36%
2018/07/09	19	134.82	17	136.29	135.00	2	3,329	0.06%
2018/07/06	53	132.96	52	130.54	139.50	1	3,403	0.03%
2018/07/05	30.1	131.66	23	134.15	130.50	7.1	3,470	0.20%
2018/07/04	46	144.79	38	144.29	141.50	8	3,616	0.22%
2018/07/03	34	147.87	28	150.89	144.00	6	3,738	0.16%
2018/07/02	11	152.55	11	155.32	151.50	0	4,023	0.00%
2018/06/29	19	157.03	14	157.21	157.00	5	4,206	0.12%
2018/06/28	28	156.55	33	153.52	158.50	-5	4,230	-0.12%
2018/06/27	17	156.12	12	158.58	153.50	5	4,269	0.12%
2018/06/26	22	153.64	18	153.53	156.00	4	4,329	0.09%
2018/06/25	73	161.92	41	161.27	156.00	32	4,384	0.73%
2018/06/22	33	156.62	16	157.34	156.00	17	4,399	0.39%
2018/06/21	43	156.39	14	158.39	161.00	29	4,505	0.64%
2018/06/20	11	152.18	4	152.25	152.00	7	4,609	0.15%
2018/06/19	37	156.23	19	157.79	153.50	18	4,768	0.38%
2018/06/15	9	163.83	11	164.55	161.00	-2	4,936	-0.04%
2018/06/14	27	161.56	29	161.71	163.00	-2	4,976	-0.04%
2018/06/13	38	164.30	36	166.54	165.00	2	5,102	0.04%
2018/06/12	31	168.24	30	169.60	169.50	1	5,098	0.02%
2018/06/11	34	168.74	33	169.05	168.00	1	5,100	0.02%
2018/06/08	13	178.15	11	180.41	174.00	2	5,117	0.04%
2018/06/07	22	176.55	19	178.21	175.50	3	5,109	0.06%
2018/06/06	34	175.59	27	178.35	178.00	7	5,107	0.14%
2018/06/05	12	170.25	17	171.32	170.00	-5	5,115	-0.10%
2018/06/04	12	174.25	10	173.25	172.50	2	5,139	0.04%
2018/06/01	23	173.85	30	173.02	175.00	-7	5,164	-0.14%
2018/05/31	5	168.90	21	168.83	166.00	-16	5,166	-0.31%
2018/05/30	28	167.41	29	166.76	170.00	-1	5,217	-0.02%
2018/05/29	15	176.40	7	176.00	171.00	8	5,235	0.15%
2018/05/28	36	179.92	37	177.36	179.00	-1	5,247	-0.02%
2018/05/25	23	177.00	16.1	178.53	177.00	6.9	5,284	0.13%
2018/05/24	8	184.00	9	185.17	183.00	-1	5,326	-0.02%
2018/05/23	24.1	183.85	24	183.48	181.50	0.1	5,433	0.00%
2018/05/22	28	183.73	30	183.98	186.00	-2	5,727	-0.03%
2018/05/21	51	188.17	33	188.15	185.50	18	5,768	0.31%
2018/05/18	17	181.53	28	182.02	182.00	-11	5,828	-0.19%
2018/05/17	27.3	180.96	30	179.57	183.00	-2.7	5,925	-0.05%
2018/05/16	38	184.83	35	186.13	181.50	3	5,965	0.05%
2018/05/15	39.1	187.16	28	190.14	185.00	11.1	6,010	0.18%
2018/05/14	47	195.40	55	194.79	193.50	-8	6,055	-0.13%
2018/05/11	32	184.92	52	185.32	185.00	-20	6,126	-0.33%
2018/05/10	33	176.91	34	177.37	178.50	-1	6,132	-0.02%
2018/05/09	24.1	166.58	55	165.74	171.00	-30.9	6,130	-0.50%
2018/05/08	38	157.03	27	158.57	156.00	11	6,059	0.18%
2018/05/07	29.1	154.97	30	156.30	160.50	-0.9	6,113	-0.01%
2018/05/04	43	150.57	32	151.78	146.00	11	6,033	0.18%
2018/05/03	22.1	163.14	29	161.14	162.00	-6.9	6,115	-0.11%
2018/05/02	33	161.11	40	162.04	161.00	-7	6,180	-0.11%
2018/04/30	20	170.73	18	171.33	170.50	2	6,230	0.03%
2018/04/27	45	169.08	32	168.25	168.00	13	6,376	0.20%
2018/04/26	56.2	166.17	52	168.08	167.50	4.2	6,504	0.06%
2018/04/25	32.2	168.69	27	169.67	172.00	5.2	6,696	0.08%
2018/04/24	42	166.40	33	166.38	162.00	9	6,713	0.13%
2018/04/23	46	183.68	15	185.87	179.50	31	6,714	0.46%
2018/04/20	19	200.92	15	201.27	199.00	4	6,695	0.06%
2018/04/19	13	201.81	16	202.66	204.00	-3	6,753	-0.04%
2018/04/18	30	202.77	32	203.31	201.00	-2	6,793	-0.03%
2018/04/17	60	198.54	35	199.24	198.50	25	6,700	0.37%
2018/04/16	25	197.64	31	198.68	194.00	-6	6,617	-0.09%
2018/04/13	6	199.67	4	198.75	197.50	2	6,545	0.03%
2018/04/12	52	200.68	45	202.68	198.00	7	6,495	0.11%
2018/04/11	69.1	204.23	214	207.54	204.50	-144.9	6,403	-2.26%	大賣/鉅額交易
2018/04/10	92	199.54	169	198.41	200.00	-77	6,306	-1.22%	大賣/
2018/04/09	69	189.91	90	190.63	191.00	-21	6,147	-0.34%
2018/04/03	91	180.81	78.8	182.65	182.00	12.2	5,999	0.20%
2018/04/02	43	167.78	114	170.64	176.00	-71	5,695	-1.25%	大賣/
2018/03/31	7	158.79	12	159.42	160.00	-5	5,502	-0.09%
2018/03/30	18	164.14	15	163.47	161.00	3	5,465	0.05%
2018/03/29	27	166.26	42	168.45	164.50	-15	5,409	-0.28%
2018/03/28	16	164.16	38	163.84	164.00	-22	5,336	-0.41%
2018/03/27	24	163.15	29	165.90	161.00	-5	5,268	-0.09%
2018/03/26	29	163.62	51	167.56	160.00	-22	5,222	-0.42%
2018/03/23	33	160.12	53	159.54	157.00	-20	5,104	-0.39%
2018/03/22	43	160.03	15	160.67	152.50	28	4,980	0.56%
2018/03/21	29	157.60	64	157.36	160.00	-35	4,810	-0.73%
2018/03/20	42	145.38	25	145.30	145.50	17	4,628	0.37%
2018/03/19	27	147.44	46	147.16	146.00	-19	4,570	-0.42%
2018/03/16	4	140.25	21	141.60	139.50	-17	4,418	-0.38%
2018/03/15	30	138.07	27	138.02	138.00	3	4,386	0.07%
2018/03/14	57	141.52	69	140.06	139.00	-12	4,383	-0.27%
2018/03/13	20	140.98	21	138.76	138.00	-1	4,363	-0.02%
2018/03/12	18	141.78	16	139.13	138.50	2	4,355	0.05%
2018/03/09	32	141.84	26	141.71	142.00	6	4,358	0.14%
2018/03/08	25	139.08	23	139.22	137.50	2	4,354	0.05%
2018/03/07	25	139.16	23	139.87	136.50	2	4,330	0.05%
2018/03/06	13	139.23	13	140.54	141.50	0	4,310	0.00%
2018/03/05	28	140.75	25	140.70	136.00	3	4,274	0.07%
2018/03/02	17	138.47	16	139.66	138.50	1	4,226	0.02%
2018/03/01	25	139.66	32	137.63	142.00	-7	4,212	-0.17%
2018/02/27	30	141.38	41	143.35	138.00	-11	4,177	-0.26%
2018/02/26	13	140.81	18	141.47	144.00	-5	4,149	-0.12%
2018/02/23	55	141.79	57	142.64	138.00	-2	4,088	-0.05%
2018/02/22	50	143.54	57	142.82	143.00	-7	4,062	-0.17%
2018/02/21	4	130.38	15	134.37	136.50	-11	3,793	-0.29%
2018/02/12	69	129.33	57	130.12	124.50	12	3,728	0.32%
2018/02/09	70	119.47	51	121.34	130.00	19	3,659	0.52%
2018/02/08	54	124.10	50	125.85	122.00	4	3,562	0.11%
2018/02/07	50	128.54	46	128.88	124.00	4	3,511	0.11%
2018/02/06	70	125.62	56	128.28	121.50	14	3,440	0.41%
2018/02/05	43	134.50	43	136.88	134.50	0	3,360	0.00%
2018/02/02	28	131.98	28	132.46	135.00	0	3,268	0.00%
2018/02/01	67	130.12	42	128.85	128.00	25	3,209	0.78%
2018/01/31	51	123.23	32	123.48	127.00	19	3,192	0.60%
2018/01/30	44	125.19	45	126.72	122.50	-1	3,192	-0.03%
2018/01/29	13	124.31	18	125.19	121.50	-5	3,144	-0.16%
2018/01/26	27	125.87	43	127.53	126.00	-16	3,156	-0.51%
2018/01/25	71	124.82	41	126.71	121.50	30	3,099	0.97%
2018/01/24	36	131.04	30	130.18	130.00	6	3,278	0.18%
2018/01/23	38	124.72	47	126.99	133.50	-9	3,303	-0.27%
2018/01/22	19	122.63	16	124.34	121.50	3	3,139	0.10%
2018/01/19	23	115.33	34	114.51	119.50	-11	3,007	-0.37%
2018/01/18	3	106.50	13	107.15	109.00	-10	2,751	-0.36%
2018/01/17	29	100.89	34	100.14	99.50	-5	2,649	-0.19%
2018/01/16	36	99.30	38	98.50	97.70	-2	2,576	-0.08%
2018/01/15	66	97.08	53	96.69	99.00	13	2,532	0.51%
2018/01/12	55	94.29	47	94.30	94.10	8	2,471	0.32%
2018/01/10	0	0.00	3	88.20	87.90	-3	2,484	-0.12%
2018/01/09	1	89.40	7	89.77	90.00	-6	2,498	-0.24%
2018/01/08	1	90.00	0	0.00	89.90	1	2,514	0.04%
2018/01/05	8	92.09	7	90.83	91.00	1	2,549	0.04%
2018/01/04	7	91.16	11	91.25	91.90	-4	2,575	-0.16%
2018/01/03	25	91.55	16	90.08	90.60	9	2,607	0.35%
2018/01/02	3	87.10	2	88.75	90.00	1	2,615	0.04%