精材 (3374)-凱基-中山券商分點個股進出

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
194.0
漲跌
▲1.5
漲幅
+0.78%
成交量
4,106張
產業
上櫃半導體類股
1138人加入追蹤

立即追蹤
本地時間:14:30

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

精材 (3374)籌碼相關－凱基-中山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中山券商分點個股進出
凱基-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	4	195.25	194.00	-4	8,422	-0.05%
2024/11/20	7	191.50	3	192.17	192.50	4	8,736	0.05%
2024/11/19	3	195.67	9	197.17	198.50	-6	8,891	-0.07%
2024/11/18	22	197.81	22	192.59	190.00	0	9,218	0.00%
2024/11/15	1.2	209.75	1	209.00	208.50	0.2	9,526	0.00%
2024/11/14	5.2	211.43	1	211.00	211.00	4.2	9,967	0.04%
2024/11/13	0	0.00	11	212.55	211.50	-11	10,290	-0.11%
2024/11/12	3.1	218.48	2	215.50	215.00	1.1	10,567	0.01%
2024/11/11	2	229.75	1	232.00	228.00	1	10,640	0.01%
2024/11/08	70	234.77	10.1	236.64	229.50	60	10,742	0.56%
2024/11/07	27.1	228.90	7.1	222.16	229.00	20	10,646	0.19%
2024/11/06	4	216.13	1	215.50	210.50	3	10,706	0.03%
2024/11/05	0	0.00	5	216.50	215.50	-5	10,859	-0.05%
2024/11/04	1	213.00	3	212.50	211.50	-2	11,143	-0.02%
2024/11/01	5	206.50	3	208.00	209.50	2	11,170	0.02%
2024/10/30	2	214.25	2	214.00	213.50	0	11,388	0.00%
2024/10/29	1	208.00	1	208.00	208.50	0	11,706	0.00%
2024/10/28	3	211.67	0	0.00	209.50	3	12,024	0.02%
2024/10/25	2	215.75	2	216.75	216.00	0	12,269	0.00%
2024/10/24	2.1	214.52	2	217.25	214.50	0.1	12,476	0.00%
2024/10/23	1	224.00	0	0.00	224.00	1	12,503	0.01%
2024/10/22	5	227.90	0	0.00	227.00	5	12,571	0.04%
2024/10/21	2	231.00	1	232.50	230.50	1	12,656	0.01%
2024/10/18	153	239.53	3	233.67	226.50	150	12,772	1.17%	大買/鉅額交易
2024/10/17	6.1	229.69	17.5	232.97	234.50	-11.4	12,695	-0.09%
2024/10/16	0.1	223.00	1	223.00	223.50	-0.9	12,748	-0.01%
2024/10/15	0	0.00	6	226.08	225.50	-6	12,944	-0.05%
2024/10/14	3	225.67	0	0.00	225.50	3	13,110	0.02%
2024/10/11	0	0.00	2	222.25	224.00	-2	13,326	-0.02%
2024/10/09	5	226.40	2	227.25	224.00	3	13,677	0.02%
2024/10/08	11	224.27	6	222.50	226.00	5	13,727	0.04%
2024/10/07	7	218.71	0.1	219.50	222.00	7	14,110	0.05%
2024/10/04	5.1	217.83	14.3	215.43	218.00	-9.3	14,460	-0.06%
2024/10/01	2	207.75	1.1	204.45	208.00	0.9	14,575	0.01%
2024/09/30	7.2	205.80	0.1	206.50	205.50	7.1	15,121	0.05%
2024/09/27	6	214.00	4	213.50	211.50	2	15,205	0.01%
2024/09/26	5.1	213.93	4.1	215.24	213.00	1	15,296	0.01%
2024/09/25	5	216.00	3	217.50	215.00	2	15,303	0.01%
2024/09/24	22.4	211.29	6	215.92	210.00	16.4	15,271	0.11%
2024/09/23	19.1	228.23	3	229.17	227.50	16.1	15,050	0.11%
2024/09/20	4	241.75	5	243.70	237.00	-1	15,143	-0.01%
2024/09/19	8	237.25	0	0.00	234.50	8	15,071	0.05%
2024/09/18	0	0.00	1	237.50	233.00	-1	15,112	-0.01%
2024/09/16	3	238.17	2	238.50	239.00	1	15,170	0.01%
2024/09/13	8	245.31	2	247.75	241.00	6	15,382	0.04%
2024/09/12	14	242.82	3.2	248.37	241.00	10.9	15,411	0.07%
2024/09/11	8	227.56	1	226.50	228.00	7	15,443	0.05%
2024/09/10	1.1	232.91	1	230.00	227.50	0.1	15,767	0.00%
2024/09/09	2	233.00	3	230.33	232.50	-1	16,238	-0.01%
2024/09/06	9.1	234.84	2	232.00	229.50	7.1	16,546	0.04%
2024/09/05	23	239.13	13	234.62	233.00	10	16,879	0.06%
2024/09/04	3	248.50	2	247.25	247.00	1	16,997	0.01%
2024/09/03	6.2	253.47	4	256.50	252.50	2.2	16,951	0.01%
2024/09/02	8	267.06	4	265.50	260.00	4	16,904	0.02%
2024/08/30	8	269.94	1	273.00	266.00	7	16,810	0.04%
2024/08/29	20	273.65	2	273.50	279.00	18	16,641	0.11%
2024/08/28	1	270.00	108	277.80	276.00	-107	16,485	-0.65%	大賣/鉅額交易
2024/08/27	17	270.62	13.2	267.61	270.50	3.8	16,323	0.02%
2024/08/26	103	262.14	9	255.67	253.50	94	16,042	0.59%	大買/
2024/08/23	2	251.25	1.7	250.87	260.00	0.3	15,875	0.00%
2024/08/22	9	254.72	4.3	261.37	258.00	4.7	15,715	0.03%
2024/08/21	19	272.37	21.1	268.74	267.00	-2.1	15,345	-0.01%
2024/08/20	30.1	266.58	31.3	264.98	268.00	-1.2	15,079	-0.01%
2024/08/19	11	257.14	8	253.19	253.00	3	14,649	0.02%
2024/08/16	6.2	240.94	21.1	245.12	250.50	-14.9	14,164	-0.11%
2024/08/15	4.2	226.93	5	224.71	228.00	-0.8	13,677	-0.01%
2024/08/14	3	216.83	9.2	217.18	216.50	-6.2	13,320	-0.05%
2024/08/13	6.2	203.48	1.1	202.69	206.50	5.1	12,993	0.04%
2024/08/12	3.1	207.60	3	210.33	205.00	0.1	12,821	0.00%
2024/08/09	3.1	212.82	4	214.25	208.00	-0.9	12,621	-0.01%
2024/08/08	5.2	206.97	9	208.56	206.00	-3.8	12,303	-0.03%
2024/08/07	5	203.20	2.1	205.84	209.50	3	12,085	0.02%
2024/08/06	11.5	197.17	6	191.97	190.50	5.5	11,895	0.05%
2024/08/05	1	202.50	0.1	202.50	202.50	0.9	11,538	0.01%
2024/08/02	11.3	234.84	7.6	239.36	225.00	3.7	11,490	0.03%
2024/08/01	11.5	244.30	11.1	248.07	250.00	0.4	11,223	0.00%
2024/07/31	10.1	230.36	10.7	232.31	234.50	-0.7	10,853	-0.01%
2024/07/30	2.2	220.95	15.5	222.46	229.50	-13.4	10,505	-0.13%
2024/07/29	4	211.25	3.2	211.06	209.00	0.8	10,201	0.01%
2024/07/26	4	198.75	4	200.13	204.50	0	9,969	0.00%
2024/07/23	4	204.75	2.2	207.32	203.00	1.8	9,871	0.02%
2024/07/22	3.2	204.31	3	204.17	201.50	0.2	9,775	0.00%
2024/07/19	10	213.25	4.2	212.64	207.50	5.8	9,651	0.06%
2024/07/18	4	215.13	3	218.50	218.50	1	9,462	0.01%
2024/07/17	4	219.13	4.1	222.63	226.00	-0.1	9,268	0.00%
2024/07/16	5.2	224.35	2	218.50	217.50	3.2	9,064	0.03%
2024/07/15	5	222.90	5	222.30	222.00	0	8,849	0.00%
2024/07/12	12.5	219.31	23	219.76	216.00	-10.5	8,616	-0.12%
2024/07/11	13	227.12	170.1	231.41	232.50	-157.1	8,334	-1.89%	大賣/鉅額交易
2024/07/10	2	209.75	1	207.00	211.50	1	7,926	0.01%
2024/07/09	8	210.56	10	210.35	207.50	-2	7,760	-0.03%
2024/07/08	10	206.40	12.4	208.62	207.00	-2.4	7,274	-0.03%
2024/07/05	14	192.46	19.3	191.73	199.00	-5.3	6,751	-0.08%
2024/07/04	163.4	184.23	17	190.90	195.00	146.5	6,431	2.28%	大買/鉅額交易
2024/07/03	5.2	179.62	7	179.14	178.00	-1.8	5,841	-0.03%
2024/07/02	20.2	176.64	6	180.67	181.50	14.2	5,669	0.25%
2024/07/01	11	177.00	4.1	179.44	176.00	6.9	5,508	0.13%
2024/06/28	0	174.50	6	180.08	180.00	-6	5,448	-0.11%
2024/06/27	2.1	175.00	6	174.58	176.00	-3.9	5,282	-0.07%
2024/06/26	7.3	175.99	9	179.11	177.00	-1.7	5,202	-0.03%
2024/06/25	2	168.75	8	167.88	171.50	-6	4,941	-0.12%
2024/06/24	0	172.50	8.5	175.65	172.50	-8.5	4,830	-0.18%
2024/06/21	3	178.67	9	180.27	179.00	-6	4,732	-0.13%
2024/06/20	25.2	179.20	13.5	178.69	184.50	11.6	4,569	0.25%
2024/06/19	7.2	172.31	52.2	171.63	168.00	-45	4,287	-1.05%
2024/06/18	9	177.33	3	180.00	180.00	6	4,035	0.15%
2024/06/17	8	177.69	13.8	179.23	174.00	-5.8	3,810	-0.15%
2024/06/14	10	174.70	4.1	175.60	175.50	6	3,415	0.17%
2024/06/13	2	169.50	10	169.60	173.00	-8	2,861	-0.28%
2024/06/12	26.8	153.81	19.1	155.01	157.50	7.7	2,443	0.31%
2024/06/11	28.3	145.01	6	145.42	146.50	22.3	1,922	1.16%
2024/06/07	0	0.00	14.1	133.93	135.00	-14.1	1,493	-0.94%
2024/06/06	0	0.00	1	131.50	130.50	-1	1,389	-0.07%
2024/06/05	1	128.50	2	130.50	128.50	-1	1,339	-0.07%
2024/06/04	1.1	129.50	2	128.50	130.50	-0.9	1,413	-0.06%
2024/06/03	3	130.00	0	0.00	129.50	3	1,412	0.21%
2024/05/31	16	130.59	10	133.35	127.50	6	1,400	0.43%
2024/05/30	9	129.72	9	129.67	129.50	0	1,304	0.00%
2024/05/29	0	0.00	18	130.83	128.50	-18	1,272	-1.41%
2024/05/28	5	129.80	5	128.00	129.00	0	1,245	0.00%
2024/05/24	0	0.00	1	119.00	119.50	-1	1,180	-0.08%
2024/05/22	0	0.00	1	118.00	118.00	-1	1,324	-0.08%
2024/05/10	0	0.00	1	118.00	118.50	-1	1,900	-0.05%
2024/05/09	1	117.00	0	0.00	115.50	1	1,959	0.05%
2024/05/07	1	115.50	0	0.00	115.50	1	2,001	0.05%
2024/04/17	1	117.50	1	118.00	117.50	0	2,193	0.00%
2024/04/16	17	117.50	0	0.00	117.50	17	2,187	0.78%
2024/04/09	0	0.00	3	129.00	127.50	-3	2,159	-0.14%
2024/04/02	1	125.50	0	0.00	127.50	1	2,130	0.05%
2024/04/01	0.1	125.50	0	0.00	124.50	0.1	2,121	0.00%
2024/03/29	2	123.50	0	0.00	124.00	2	2,127	0.09%
2024/03/28	1	124.00	2	124.00	123.50	-1	2,128	-0.05%
2024/03/27	8	123.50	1	124.50	124.00	7	2,137	0.33%
2024/03/26	2	125.75	1	124.50	124.50	1	2,136	0.05%
2024/03/22	0	0.00	5	130.00	128.50	-5	2,159	-0.23%
2024/03/19	1	127.50	0	0.00	126.50	1	2,207	0.05%
2024/03/18	0	0.00	1	125.50	126.50	-1	2,216	-0.05%
2024/03/14	0	0.00	2	126.00	125.50	-2	2,331	-0.09%
2024/03/12	2	129.50	0	0.00	129.50	2	2,385	0.08%
2024/03/11	1	128.00	0	0.00	128.50	1	2,393	0.04%
2024/03/08	0	0.00	1.2	132.56	129.50	-1.2	2,439	-0.05%
2024/03/07	0	0.00	15	131.50	131.50	-15	2,390	-0.63%
2024/03/06	0	0.00	0.6	132.91	132.00	-0.6	2,447	-0.02%
2024/03/05	0	0.00	1	131.50	131.50	-1	2,529	-0.04%
2024/03/04	2	131.50	11.1	131.05	130.50	-9.1	2,580	-0.35%
2024/02/27	3	129.33	2	128.50	128.50	1	2,893	0.03%
2024/02/26	0.1	131.00	0	0.00	130.50	0.1	3,073	0.00%
2024/02/23	17	134.15	1	134.56	132.50	16	3,063	0.52%
2024/02/22	2	131.00	0	0.00	131.50	2	3,009	0.07%
2024/02/21	1.1	128.74	21	129.71	129.50	-19.9	2,972	-0.67%
2024/02/20	4	135.00	0.1	136.00	135.50	3.9	2,886	0.14%
2024/02/19	2	134.00	1.2	135.00	133.50	0.8	2,822	0.03%
2024/02/16	1	132.50	0	0.00	132.50	1	2,756	0.04%
2024/02/15	0	0.00	2	130.75	131.50	-2	2,759	-0.07%
2024/02/05	0	0.00	22	127.89	126.50	-22	2,821	-0.78%
2024/02/02	17	126.97	2	128.50	128.00	15	2,833	0.53%
2024/02/01	1	127.00	19	125.47	126.00	-18	2,787	-0.65%
2024/01/26	0	0.00	2	126.50	126.00	-2	2,974	-0.07%
2024/01/25	0	0.00	5.4	127.17	126.50	-5.4	2,989	-0.18%
2024/01/23	5.1	126.31	1	126.50	127.00	4.1	2,959	0.14%
2024/01/22	14.1	127.07	0	0.00	127.00	14.1	2,955	0.48%
2024/01/19	2	126.75	5	128.50	125.50	-3	2,939	-0.10%
2024/01/18	5	124.20	2	123.50	124.00	3	2,920	0.10%
2024/01/17	0	0.00	1	124.50	122.00	-1	2,970	-0.03%
2024/01/16	0	0.00	1	123.50	124.00	-1	2,963	-0.03%
2024/01/12	1	122.50	1	123.50	122.00	0	3,070	0.00%
2024/01/11	0	0.00	10	121.50	122.50	-10	3,149	-0.32%
2024/01/09	8	121.50	0	0.00	120.50	8	3,195	0.25%
2024/01/08	1.1	123.00	0	0.00	120.50	1.1	3,204	0.03%
2024/01/05	1	122.50	0	0.00	123.00	1	3,216	0.03%
2024/01/04	1	124.00	13	123.96	123.00	-12	3,265	-0.37%
2024/01/03	1	124.00	0	0.00	124.00	1	3,256	0.03%
2024/01/02	0.5	126.00	0	0.00	126.00	0.5	3,248	0.02%
2023/12/29	0	0.00	1	127.50	127.50	-1	3,250	-0.03%
2023/12/28	28	128.29	0	0.00	128.00	28	3,273	0.86%
2023/12/27	0	0.00	1	129.00	128.00	-1	3,291	-0.03%
2023/12/26	0	0.00	1	127.50	126.50	-1	3,311	-0.03%
2023/12/25	4	125.00	0	0.00	125.00	4	3,377	0.12%
2023/12/21	0.1	125.00	1	125.00	125.00	-0.9	3,416	-0.03%
2023/12/20	1	126.50	0	0.00	125.00	1	3,405	0.03%
2023/12/19	0.1	127.50	0	0.00	127.00	0.1	3,373	0.00%
2023/12/18	1	128.00	0.1	128.50	128.00	1	3,370	0.03%
2023/12/15	1	132.00	2	131.00	130.00	-1	3,365	-0.03%
2023/12/14	2	130.25	8.2	130.43	130.00	-6.2	3,308	-0.19%
2023/12/13	2	128.00	6	129.33	128.00	-4	3,271	-0.12%
2023/12/12	1	127.50	6	128.17	127.50	-5	3,258	-0.15%
2023/12/11	8.1	128.94	0.1	128.50	128.50	8.1	3,222	0.25%
2023/12/08	3	136.33	3	137.17	136.00	0	3,128	0.00%
2023/12/07	3	133.83	2	135.25	135.00	1	3,092	0.03%
2023/12/06	1.1	137.45	0	0.00	136.00	1.1	3,046	0.03%
2023/12/05	2.1	136.81	1	135.50	135.50	1.1	3,037	0.04%
2023/12/04	2	139.00	1	139.50	137.50	1	2,976	0.03%
2023/12/01	5	139.50	3	137.33	139.50	2	2,929	0.07%
2023/11/30	2	137.25	7	138.93	138.00	-5	2,840	-0.18%
2023/11/29	3	137.49	6	136.08	136.00	-3	2,739	-0.11%
2023/11/28	11	132.00	0	0.00	132.50	11	2,664	0.41%
2023/11/27	10	137.00	2	137.50	133.50	8	2,531	0.32%
2023/11/24	1	138.50	1	138.50	136.50	0	2,387	0.00%
2023/11/22	0	0.00	6	133.25	133.50	-6	2,096	-0.29%
2023/11/21	1	130.50	2	132.00	132.50	-1	2,064	-0.05%
2023/11/17	1	130.00	2	130.25	129.50	-1	1,997	-0.05%
2023/11/16	1	127.50	3	128.50	128.00	-2	1,978	-0.10%
2023/11/15	3	130.33	0	0.00	128.50	3	1,973	0.15%
2023/11/14	5	129.60	30	129.67	130.00	-25	1,941	-1.29%
2023/11/13	25.2	130.98	16	132.94	128.50	9.2	1,908	0.48%
2023/11/10	13	128.00	5	127.10	127.00	8	1,789	0.45%
2023/11/09	0	0.00	1	126.00	129.00	-1	1,763	-0.06%
2023/11/08	9	129.89	8	128.50	128.50	1	1,773	0.06%
2023/11/07	3	130.33	5	129.50	130.00	-2	1,712	-0.12%
2023/11/06	0	0.00	10	126.65	128.00	-10	1,633	-0.61%
2023/11/02	0	0.00	2	119.25	120.00	-2	1,517	-0.13%
2023/11/01	2	116.00	2	117.00	115.50	0	1,514	0.00%
2023/10/31	1	118.00	1	119.50	115.50	0	1,516	0.00%
2023/10/30	1	117.50	1	119.00	117.00	0	1,510	0.00%
2023/10/27	1	117.50	0	0.00	117.00	1	1,535	0.07%
2023/10/26	5	119.70	2	120.75	117.50	3	1,550	0.19%
2023/10/25	8	123.00	8	123.31	122.50	0	1,527	0.00%
2023/10/23	1	117.50	0	0.00	116.50	1	1,494	0.07%
2023/10/20	1	120.00	6.1	119.35	120.00	-5.1	1,498	-0.34%
2023/10/19	6	124.17	3	122.83	123.50	3	1,467	0.20%
2023/10/18	0	0.00	2	116.00	116.00	-2	1,470	-0.14%
2023/10/17	0	0.00	1	118.50	118.00	-1	1,490	-0.07%
2023/10/16	1	116.50	1	115.00	115.00	0	1,520	0.00%
2023/10/12	1.1	118.95	2	117.00	119.00	-0.9	1,593	-0.06%
2023/10/11	0	0.00	0.3	113.00	112.50	-0.3	1,613	-0.02%
2023/10/03	2	115.00	0	0.00	114.00	2	1,884	0.11%
2023/10/02	1	116.50	0	0.00	115.50	1	1,943	0.05%
2023/09/28	1	118.00	0	0.00	117.50	1	2,015	0.05%
2023/09/27	0	0.00	7	115.00	118.00	-7	2,224	-0.31%
2023/09/22	0	0.00	2	107.50	109.00	-2	2,730	-0.07%
2023/09/21	1	106.00	0	0.00	106.00	1	2,758	0.04%
2023/09/20	6	108.00	0	0.00	108.00	6	2,834	0.21%
2023/09/19	0	112.50	0	0.00	111.00	0	2,924	0.00%
2023/09/18	0	113.00	2	113.00	113.00	-2	2,992	-0.07%
2023/09/14	1	112.50	11	113.00	113.00	-10	3,093	-0.32%
2023/09/08	5	113.00	0	0.00	111.50	5	3,478	0.14%
2023/09/05	0	0.00	0.1	117.50	117.00	-0.1	4,457	0.00%
2023/08/31	0	0.00	4	113.75	114.00	-4	4,918	-0.08%
2023/08/30	1	112.00	3	112.50	112.00	-2	4,926	-0.04%
2023/08/29	0	0.00	1	111.50	111.50	-1	4,931	-0.02%
2023/08/28	10	109.00	0	0.00	110.00	10	4,935	0.20%
2023/08/25	3	111.50	3	112.17	111.00	0	4,937	0.00%
2023/08/24	0	0.00	2	115.00	113.50	-2	4,937	-0.04%
2023/08/23	0	0.00	2	112.75	113.00	-2	4,936	-0.04%
2023/08/18	4	110.63	0	0.00	109.00	4	4,945	0.08%
2023/08/17	0	0.00	1	111.50	112.00	-1	4,932	-0.02%
2023/08/16	0	0.00	2	111.00	110.00	-2	4,920	-0.04%
2023/08/15	1	109.50	0	0.00	110.00	1	4,908	0.02%
2023/08/14	1	108.50	0	0.00	109.00	1	4,897	0.02%
2023/08/10	1	113.00	0	0.00	113.00	1	4,851	0.02%
2023/08/09	3	117.00	2	117.75	117.00	1	4,829	0.02%
2023/08/08	0.1	117.00	1	116.50	116.00	-0.9	4,820	-0.02%
2023/08/04	1	121.00	1	122.00	121.00	0	4,784	0.00%
2023/08/02	6	120.67	1.1	122.77	120.50	4.9	4,776	0.10%
2023/08/01	4	124.00	2	126.00	123.50	2	4,750	0.04%
2023/07/31	4	125.63	0	0.00	125.00	4	4,721	0.08%
2023/07/28	0	0.00	2	129.00	128.50	-2	4,688	-0.04%
2023/07/27	1	128.00	1	127.00	127.00	0	4,669	0.00%
2023/07/26	2	126.25	0	0.00	125.50	2	4,655	0.04%
2023/07/25	3	129.17	7	129.79	129.00	-4	4,639	-0.09%
2023/07/24	8	126.50	0.3	125.67	126.50	7.7	4,607	0.17%
2023/07/21	1	130.00	23	128.13	129.50	-22	4,566	-0.48%
2023/07/20	0	0.00	4	135.00	136.50	-4	4,510	-0.09%
2023/07/19	0.2	136.00	2	134.50	134.00	-1.8	4,475	-0.04%
2023/07/18	2	133.50	1	135.00	132.50	1	4,433	0.02%
2023/07/17	6	134.42	0	0.00	134.00	6	4,399	0.14%
2023/07/14	0	0.00	4.1	136.99	138.00	-4.1	4,358	-0.09%
2023/07/13	0	0.00	2	136.75	134.50	-2	4,332	-0.05%
2023/07/12	1	136.50	0	135.50	137.00	1	4,253	0.02%
2023/07/11	3.3	134.61	3	134.67	133.50	0.3	4,175	0.01%
2023/07/10	1	136.50	6	135.50	136.00	-5	4,119	-0.12%
2023/07/07	3.1	133.21	1.3	133.10	134.00	1.9	4,061	0.05%
2023/07/06	5	138.20	2	136.75	135.00	3	3,973	0.08%
2023/07/05	18	142.33	6.1	141.09	140.00	11.9	3,862	0.31%
2023/07/04	3.3	138.46	28.1	141.64	144.50	-24.9	3,576	-0.69%
2023/07/03	3	130.17	56.1	130.07	131.50	-53.1	3,173	-1.67%
2023/06/30	1.2	124.72	2	127.75	128.50	-0.9	3,046	-0.03%
2023/06/29	2	126.25	1	126.00	126.00	1	3,017	0.03%
2023/06/28	5.1	127.62	13	127.08	126.50	-8	3,009	-0.26%
2023/06/27	3	125.00	3	127.33	126.50	0	2,960	0.00%
2023/06/26	20	123.50	2	124.25	124.50	18	2,867	0.63%
2023/06/21	24	124.65	4	125.63	123.00	20	2,813	0.71%
2023/06/20	7	127.50	2	127.75	126.50	5	2,776	0.18%
2023/06/19	8.1	129.25	1	129.50	129.00	7.1	2,744	0.26%
2023/06/16	13	127.73	2	130.00	127.00	11	2,673	0.41%
2023/06/15	7	132.79	3	132.50	130.00	4	2,616	0.15%
2023/06/14	6	129.58	5	131.40	129.00	1	2,456	0.04%
2023/06/13	54.1	131.77	7	130.36	130.00	47.1	2,372	1.99%
2023/06/12	12	132.50	2.1	134.05	128.00	9.9	2,139	0.46%
2023/06/09	3	125.50	13.1	127.27	128.00	-10.1	1,682	-0.60%
2023/06/08	10	115.85	10.1	118.28	116.50	-0.1	1,425	-0.01%
2023/06/07	1.1	109.09	9	111.22	113.00	-7.9	1,147	-0.69%
2023/06/06	5.3	107.01	1	107.50	107.00	4.3	1,034	0.41%
2023/06/05	0	0.00	1	106.50	106.50	-1	1,155	-0.09%
2023/06/02	1	105.00	1	106.50	105.00	0	1,148	0.00%
2023/06/01	1	104.00	7.1	105.50	105.00	-6.1	1,157	-0.53%
2023/05/31	4	104.75	100	104.50	105.00	-96	1,156	-8.30%
2023/05/30	1	104.00	2	105.00	105.50	-1	1,153	-0.09%
2023/05/29	2	105.00	1	106.50	105.00	1	1,152	0.09%
2023/05/26	5.1	105.31	4	106.25	104.50	1.1	1,146	0.10%
2023/05/25	0	0.00	1	102.00	102.50	-1	1,117	-0.09%
2023/05/22	0	0.00	1	101.00	100.50	-1	1,151	-0.09%
2023/05/18	0	0.00	1	100.00	100.00	-1	1,218	-0.08%
2023/05/10	0	0.00	1	98.20	98.20	-1	1,392	-0.07%
2023/05/09	1	100.00	0	0.00	98.40	1	1,398	0.07%
2023/05/08	2	100.00	2	100.50	100.00	0	1,402	0.00%
2023/05/05	2	100.00	0	0.00	99.90	2	1,431	0.14%
2023/05/04	0	0.00	1	100.00	100.50	-1	1,465	-0.07%
2023/05/02	1	97.80	0	0.00	99.40	1	1,496	0.07%
2023/04/27	2	98.35	1	97.90	98.10	1	1,583	0.06%
2023/04/26	2	98.65	2	95.55	98.80	0	1,599	0.00%
2023/04/25	3	99.33	2	98.40	97.80	1	1,649	0.06%
2023/04/24	1	102.50	0	0.00	102.50	1	1,627	0.06%
2023/04/21	3	102.67	3	103.33	102.00	0	1,639	0.00%
2023/04/20	3	106.33	0	0.00	105.00	3	1,658	0.18%
2023/04/19	3	108.67	4	108.00	107.50	-1	1,685	-0.06%
2023/04/18	1	110.50	4	111.13	110.50	-3	1,686	-0.18%
2023/04/17	4	108.25	2	107.50	110.00	2	1,643	0.12%
2023/04/13	6	106.50	4	106.75	106.50	2	1,613	0.12%
2023/04/12	1	107.00	2	107.00	107.00	-1	1,616	-0.06%
2023/04/11	0	0.00	1	108.00	108.00	-1	1,615	-0.06%
2023/04/10	3	107.00	2	107.50	107.00	1	1,630	0.06%
2023/04/06	2	107.00	2	108.00	107.00	0	1,634	0.00%
2023/03/31	0	0.00	2	108.00	108.00	-2	1,652	-0.12%
2023/03/30	0	0.00	2	108.75	109.00	-2	1,655	-0.12%
2023/03/29	4	108.00	6	107.50	107.50	-2	1,661	-0.12%
2023/03/28	1	110.00	0	0.00	110.00	1	1,664	0.06%
2023/03/27	1	109.00	0	0.00	108.00	1	1,636	0.06%
2023/03/23	1	110.50	0	0.00	110.00	1	1,629	0.06%
2023/03/22	1	109.50	0	0.00	110.00	1	1,625	0.06%
2023/03/20	1	108.00	1	108.00	108.00	0	1,614	0.00%
2023/03/17	1	106.00	0	0.00	106.50	1	1,619	0.06%
2023/03/15	102	108.12	2	108.00	107.50	100	1,645	6.08%	大買/
2023/03/14	0	0.00	1	106.50	106.50	-1	1,667	-0.06%
2023/03/13	4	106.50	2	107.25	107.00	2	1,736	0.12%
2023/03/10	2	109.75	3	110.17	110.00	-1	1,747	-0.06%
2023/03/09	3	111.50	2	111.75	111.50	1	1,840	0.05%
2023/03/08	13.3	111.37	7	111.86	111.50	6.3	1,820	0.35%
2023/03/07	0	0.00	1	105.00	105.00	-1	1,717	-0.06%
2023/03/06	0	0.00	2	105.25	105.50	-2	1,721	-0.12%
2023/03/02	0.2	104.00	0	0.00	103.50	0.2	1,756	0.01%
2023/03/01	5	104.00	1	104.00	104.00	4	1,810	0.22%
2023/02/24	7	103.36	4	103.50	103.00	3	1,836	0.16%
2023/02/23	0	0.00	1	103.00	103.50	-1	1,875	-0.05%
2023/02/22	6	102.17	0	0.00	101.50	6	1,922	0.31%
2023/02/20	0	0.00	4	104.50	104.00	-4	2,166	-0.18%
2023/02/17	8	103.13	5.1	103.19	104.00	3	2,329	0.13%
2023/02/16	1	105.00	1	107.00	106.50	0	2,299	0.00%
2023/02/14	1	105.50	1	106.50	106.00	0	2,348	0.00%
2023/02/13	1	106.00	0	0.00	105.50	1	2,382	0.04%
2023/02/10	9	110.44	4	109.00	107.00	5	2,416	0.21%
2023/02/09	8	110.06	6	109.50	109.50	2	2,373	0.08%
2023/02/03	5	109.70	4	108.38	107.50	1	2,350	0.04%
2023/02/02	0	0.00	6	108.83	109.00	-6	2,346	-0.26%
2023/02/01	1	107.00	0	0.00	107.50	1	2,326	0.04%
2023/01/31	0	0.00	1	107.00	107.00	-1	2,332	-0.04%
2023/01/30	5	107.40	3	106.50	106.00	2	2,325	0.09%
2023/01/17	0	0.00	1	105.00	104.50	-1	2,255	-0.04%
2023/01/16	0	0.00	2	103.00	103.50	-2	2,261	-0.09%
2023/01/13	8.1	102.75	7	103.79	101.50	1.1	2,252	0.05%
2023/01/12	3	102.33	0	0.00	101.00	3	2,200	0.14%
2023/01/10	1	105.50	1	106.00	104.50	0	2,203	0.00%
2023/01/09	4	104.13	1	104.50	104.00	3	2,182	0.14%
2023/01/06	0	99.70	3	100.30	102.00	-3	2,163	-0.14%
2023/01/05	3	98.43	1	99.70	97.80	2	2,167	0.09%
2023/01/04	1	98.50	1	97.50	98.50	0	2,200	0.00%
2023/01/03	1	97.80	2	97.60	97.80	-1	2,245	-0.04%
2022/12/30	2	97.05	2	98.25	96.30	0	2,255	0.00%
2022/12/28	1	96.20	0	0.00	95.40	1	2,345	0.04%
2022/12/26	1	98.60	0	0.00	98.50	1	2,486	0.04%
2022/12/23	1	99.10	0	0.00	99.50	1	2,554	0.04%
2022/12/16	1	102.50	0	0.00	102.50	1	2,826	0.04%
2022/12/15	1	105.00	1	105.50	105.00	0	2,812	0.00%
2022/12/12	1	104.00	1	104.00	103.50	0	2,793	0.00%
2022/12/09	1	105.50	1	105.00	105.00	0	2,796	0.00%
2022/12/07	4	106.00	0	0.00	103.50	4	2,784	0.14%
2022/12/05	4	111.00	2	110.75	111.00	2	2,723	0.07%
2022/12/02	1	108.50	2	108.25	108.50	-1	2,658	-0.04%
2022/12/01	4	108.00	5	108.10	106.00	-1	2,630	-0.04%
2022/11/29	0	0.00	2	102.00	103.00	-2	2,536	-0.08%
2022/11/24	2	104.00	1	104.50	105.50	1	2,562	0.04%
2022/11/22	0.3	107.50	0	0.00	105.00	0.3	2,489	0.01%
2022/11/21	1	107.50	1	105.50	104.50	0	2,488	0.00%
2022/11/18	2	107.50	1	105.50	106.00	1	2,459	0.04%
2022/11/17	0	105.00	1	105.00	107.00	-1	2,423	-0.04%
2022/11/16	12	110.42	17	110.79	108.00	-5	2,381	-0.21%
2022/11/15	9	106.89	10	108.20	109.50	-1	2,254	-0.04%
2022/11/11	1	99.47	1	98.20	97.80	0	2,164	0.00%
2022/11/10	0	0.00	4	95.30	95.50	-4	2,125	-0.19%
2022/11/09	2	93.25	3	94.07	94.40	-1	2,125	-0.05%
2022/11/08	11	94.60	1	94.80	92.40	10	2,124	0.47%
2022/11/07	4	93.58	2	93.50	93.30	2	2,197	0.09%
2022/11/04	2	94.95	2	95.00	96.70	0	2,209	0.00%
2022/11/02	0	0.00	5	94.90	94.40	-5	2,346	-0.21%
2022/11/01	7	94.96	2	95.00	94.70	5	2,396	0.21%
2022/10/31	6	94.33	2	94.30	95.70	4	2,495	0.16%
2022/10/27	0	0.00	3	91.50	92.90	-3	2,534	-0.12%
2022/10/26	1	87.90	2	88.10	88.80	-1	2,533	-0.04%
2022/10/25	3	87.47	1	88.30	87.50	2	2,534	0.08%
2022/10/24	1	88.40	2	89.45	88.40	-1	2,546	-0.04%
2022/10/20	0	0.00	2	89.40	90.10	-2	2,597	-0.08%
2022/10/18	2	90.45	1	93.30	91.70	1	2,659	0.04%
2022/10/17	1	88.50	1	89.50	91.50	0	2,731	0.00%
2022/10/14	2	90.80	2	89.50	90.50	0	2,810	0.00%
2022/10/13	3	89.40	1	90.60	85.10	2	2,835	0.07%
2022/10/12	0	0.00	2	91.25	90.60	-2	2,837	-0.07%
2022/10/11	1	91.10	1	90.30	88.50	0	2,908	0.00%
2022/10/07	3	94.10	1	95.20	94.60	2	3,000	0.07%
2022/10/06	1.3	95.73	1	95.10	95.50	0.3	3,040	0.01%
2022/10/05	4	95.55	2	95.90	94.20	2	3,049	0.07%
2022/10/04	4	93.10	5	92.82	93.80	-1	3,038	-0.03%
2022/10/03	4	92.82	4	91.93	91.00	0	3,013	0.00%
2022/09/30	1	94.10	0	0.00	96.00	1	3,088	0.03%
2022/09/29	9	93.81	5	93.28	92.90	4	3,245	0.12%
2022/09/28	4.1	101.95	1	104.50	97.20	3.1	3,202	0.10%
2022/09/27	1	99.40	3	103.17	106.00	-2	3,173	-0.06%
2022/09/15	1	124.50	0	0.00	123.50	1	3,306	0.03%
2022/09/14	1	122.50	2	125.25	125.00	-1	3,354	-0.03%
2022/09/13	3	124.83	1	126.00	125.00	2	3,416	0.06%
2022/09/12	2	125.50	1	125.50	125.50	1	3,473	0.03%
2022/09/08	1	124.50	2	122.00	124.50	-1	3,512	-0.03%
2022/09/07	1	119.00	1	120.50	120.50	0	3,553	0.00%
2022/09/06	1	119.50	1	119.50	119.50	0	3,601	0.00%
2022/08/31	0	130.50	0	0.00	131.50	0	3,663	0.00%
2022/08/29	2	125.25	2	125.50	126.00	0	3,692	0.00%
2022/08/26	0	0.00	2	128.75	128.00	-2	3,795	-0.05%
2022/08/24	1	128.00	0	0.00	128.00	1	3,855	0.03%
2022/08/23	0	0.00	1	128.00	127.50	-1	3,982	-0.03%
2022/08/22	3	130.67	3	130.83	128.50	0	4,022	0.00%
2022/08/19	1	127.50	4	126.63	129.50	-3	3,998	-0.08%
2022/08/18	2	123.00	2	124.50	124.50	0	3,947	0.00%
2022/08/17	2	122.75	3	124.50	124.00	-1	3,950	-0.03%
2022/08/16	3	123.50	3	124.50	123.00	0	3,983	0.00%
2022/08/15	2	123.50	2	124.00	124.50	0	4,055	0.00%
2022/08/12	4	119.63	3	121.17	122.50	1	4,094	0.02%
2022/08/11	4	120.75	3	122.33	120.50	1	4,113	0.02%
2022/08/10	4	121.00	3	122.17	120.50	1	4,137	0.02%
2022/08/09	7	126.28	6	125.33	125.00	1	4,121	0.02%
2022/08/08	10	130.00	8	130.06	130.00	2	4,069	0.05%
2022/08/05	7	130.57	6	130.83	129.50	1	4,038	0.02%
2022/08/04	6	126.83	5	127.80	129.50	1	3,959	0.03%
2022/08/03	3	125.50	3	125.50	126.00	0	3,961	0.00%
2022/08/01	5	126.90	2	127.25	127.00	3	3,991	0.08%
2022/07/29	0	0.00	1	128.00	129.00	-1	4,034	-0.02%
2022/07/28	4	128.00	1	128.00	126.50	3	4,072	0.07%
2022/07/27	2	126.50	1	127.50	128.50	1	4,109	0.02%
2022/07/26	7	126.50	9	127.50	127.50	-2	4,362	-0.05%
2022/07/25	4	125.25	6	125.50	126.00	-2	4,407	-0.05%
2022/07/22	3	124.50	2	128.75	125.00	1	4,576	0.02%
2022/07/21	2	129.50	4.1	123.74	128.00	-2.1	4,613	-0.05%
2022/07/20	2	121.75	1	123.50	122.00	1	4,686	0.02%
2022/07/19	1	122.50	1	123.00	122.50	0	4,758	0.00%
2022/07/18	1	124.50	3	123.50	124.50	-2	4,884	-0.04%
2022/07/15	5	119.80	7	117.86	122.00	-2	5,046	-0.04%
2022/07/14	4	113.50	8	111.69	114.00	-4	4,993	-0.08%
2022/07/13	5	108.80	4	110.00	108.00	1	5,079	0.02%
2022/07/12	5	106.80	2	108.00	107.00	3	5,151	0.06%
2022/07/11	0	0.00	1	112.00	112.50	-1	5,095	-0.02%
2022/07/08	2	110.00	0	0.00	111.00	2	5,042	0.04%
2022/07/07	23	109.50	27	106.93	111.00	-4	4,893	-0.08%
2022/07/06	4	114.50	0	0.00	111.50	4	4,678	0.09%
2022/07/05	4	121.75	2	121.50	123.50	2	4,631	0.04%
2022/07/01	1	125.50	1	127.50	122.00	0	4,577	0.00%
2022/06/29	1	134.50	1	131.50	134.50	0	4,539	0.00%
2022/06/28	1	132.50	1	131.00	132.50	0	4,668	0.00%
2022/06/27	1	131.50	1.1	131.18	131.50	-0.1	4,742	0.00%
2022/06/24	1	126.50	1.1	126.27	128.50	-0.1	4,711	0.00%
2022/06/23	1	121.50	2	121.75	124.50	-1	4,660	-0.02%
2022/06/22	2	119.25	1	122.50	119.50	1	4,605	0.02%
2022/06/21	7	122.43	8	123.69	124.50	-1	4,556	-0.02%
2022/06/20	0.3	122.50	4	125.50	122.00	-3.7	4,497	-0.08%
2022/06/17	0	0.00	7	127.71	129.50	-7	4,437	-0.16%
2022/06/16	1	138.00	1	131.50	131.50	0	4,399	0.00%
2022/06/15	2	137.75	1	142.00	137.00	1	4,351	0.02%
2022/06/13	2	146.75	1	149.00	146.00	1	4,244	0.02%
2022/06/10	0	0.00	15	147.67	148.50	-15	4,214	-0.36%
2022/06/09	0	0.00	6	147.50	148.00	-6	4,190	-0.14%
2022/06/08	9	145.44	2	146.75	146.00	7	4,161	0.17%
2022/06/07	7	146.29	1	146.50	147.00	6	4,144	0.14%
2022/06/06	7	149.29	6	150.42	147.00	1	4,107	0.02%
2022/06/02	9	148.06	2	148.25	146.00	7	4,008	0.17%
2022/06/01	1	148.00	2	147.25	148.00	-1	3,969	-0.03%
2022/05/31	0	0.00	8.1	148.31	147.00	-8.1	3,922	-0.21%
2022/05/27	2	142.75	4	142.50	143.50	-2	3,728	-0.05%
2022/05/26	2	140.50	3	141.83	140.50	-1	3,679	-0.03%
2022/05/25	1	137.50	6	138.00	140.50	-5	3,661	-0.14%
2022/05/24	3	138.83	1	141.50	138.00	2	3,663	0.05%
2022/05/23	5	145.10	37	145.64	142.50	-32	3,617	-0.88%
2022/05/20	1	143.50	5	143.60	144.00	-4	3,542	-0.11%
2022/05/19	6	142.33	8	141.81	144.00	-2	3,476	-0.06%
2022/05/18	5	138.60	3	139.17	139.50	2	3,422	0.06%
2022/05/17	1	137.50	4	138.75	140.00	-3	3,358	-0.09%
2022/05/16	1	135.00	0	0.00	135.00	1	3,322	0.03%
2022/05/13	1	136.50	0	0.00	135.50	1	3,295	0.03%
2022/05/12	1	133.00	2	136.00	132.50	-1	3,276	-0.03%
2022/05/11	2	136.50	1	135.00	137.00	1	3,252	0.03%
2022/05/10	1	134.50	1	133.00	135.50	0	3,192	0.00%
2022/05/06	1	135.00	1	135.50	134.50	0	3,131	0.00%
2022/05/05	1	134.50	2	136.25	134.50	-1	3,077	-0.03%
2022/05/04	3	135.50	4.1	137.48	135.00	-1.1	3,024	-0.04%
2022/05/03	4.1	139.94	3	138.83	137.00	1.1	2,958	0.04%
2022/04/29	2	137.75	4	138.63	138.00	-2	2,675	-0.07%
2022/04/28	7	137.43	9	138.33	135.50	-2	2,587	-0.08%
2022/04/27	1	133.50	7	133.57	136.00	-6	2,398	-0.25%
2022/04/26	7	139.21	10	138.15	131.50	-3	2,301	-0.13%
2022/04/25	7	136.14	5	137.00	137.00	2	2,148	0.09%
2022/04/22	14	138.57	12	138.21	138.00	2	2,052	0.10%
2022/04/21	8	138.94	5	136.90	138.00	3	1,943	0.15%
2022/04/20	1	131.00	3	131.00	130.50	-2	1,676	-0.12%
2022/04/19	1	130.50	21	129.07	126.50	-20	1,602	-1.25%
2022/04/18	0	0.00	3	129.17	130.00	-3	1,483	-0.20%
2022/04/11	0	119.00	2	119.75	119.50	-2	1,793	-0.11%
2022/04/07	1	124.00	0	0.00	123.00	1	1,864	0.05%
2022/04/06	0	0.00	3	124.50	125.00	-3	1,911	-0.16%
2022/04/01	0	0.00	0.1	128.50	128.50	-0.1	2,004	0.00%
2022/03/31	16	132.13	15	130.53	130.50	1	1,990	0.05%
2022/03/30	3	130.17	2	130.50	130.50	1	1,826	0.05%
2022/03/28	1	118.50	3	119.00	118.50	-2	1,748	-0.11%
2022/03/24	0	0.00	0.1	121.50	120.50	-0.1	1,752	-0.01%
2022/03/23	0	0.00	1	122.50	122.50	-1	1,754	-0.06%
2022/03/21	2	122.00	0	0.00	121.50	2	1,754	0.11%
2022/03/18	0	0.00	1	122.00	121.00	-1	1,760	-0.06%
2022/03/17	20	122.50	1	122.00	122.00	19	1,788	1.06%
2022/03/15	0	0.00	1	117.50	118.00	-1	1,772	-0.06%
2022/03/14	1	119.50	0	0.00	119.50	1	1,781	0.06%
2022/03/11	6	118.42	0	0.00	119.50	6	1,804	0.33%
2022/03/10	3	120.00	0	0.00	118.00	3	1,852	0.16%
2022/03/09	0	0.00	1	117.50	118.00	-1	1,930	-0.05%
2022/03/07	0	0.00	3	118.17	118.50	-3	1,988	-0.15%
2022/03/03	0	0.00	0	122.50	122.50	0	2,013	0.00%
2022/02/24	1	120.00	2	118.00	118.00	-1	2,053	-0.05%
2022/02/22	4	120.38	1	119.50	120.00	3	2,086	0.14%
2022/02/21	3	122.50	1	123.00	122.50	2	2,091	0.10%
2022/02/18	1	124.50	21	120.19	124.50	-20	2,107	-0.95%
2022/02/16	0	0.00	2	132.00	133.00	-2	2,083	-0.10%
2022/02/11	0	0.00	2	129.00	128.50	-2	2,313	-0.09%
2022/02/09	0	0.00	1	131.00	132.00	-1	2,607	-0.04%
2022/01/26	2	125.50	0	0.00	125.50	2	2,719	0.07%
2022/01/25	0	0.00	4	126.50	126.50	-4	2,804	-0.14%
2022/01/24	1	128.00	1	128.00	129.50	0	2,841	0.00%
2022/01/21	2	133.00	1	132.00	131.00	1	2,843	0.04%
2022/01/20	1	132.00	1	132.50	135.00	0	2,851	0.00%
2022/01/19	2	133.00	0	0.00	133.00	2	2,867	0.07%
2022/01/18	2	136.75	0	0.00	136.00	2	2,872	0.07%
2022/01/17	2	137.50	2	137.00	137.00	0	2,882	0.00%
2022/01/14	2	139.00	10	139.00	136.00	-8	2,897	-0.28%
2022/01/13	5	136.00	2	137.00	136.50	3	2,916	0.10%
2022/01/11	1	137.00	0	0.00	136.50	1	3,074	0.03%
2022/01/07	1	138.50	1	138.00	138.00	0	3,428	0.00%
2022/01/06	2	141.00	0	0.00	141.50	2	3,396	0.06%
2022/01/05	23	147.02	1.1	146.59	143.00	21.9	3,378	0.65%
2022/01/04	16.1	147.80	13.1	146.70	146.00	3	3,327	0.09%
2022/01/03	3	144.17	4	144.25	143.00	-1	3,050	-0.03%
2021/12/30	4	143.75	3	144.67	143.00	1	3,016	0.03%
2021/12/29	1	144.00	3	144.83	145.00	-2	2,999	-0.07%
2021/12/28	1	144.50	2	144.25	143.00	-1	2,959	-0.03%
2021/12/27	1	136.50	1	137.50	137.00	0	2,874	0.00%
2021/12/17	1	136.50	0	0.00	137.00	1	2,960	0.03%
2021/12/16	0	0.00	1	139.50	138.00	-1	2,960	-0.03%
2021/12/15	1	136.50	0	0.00	136.50	1	2,959	0.03%
2021/12/13	1	138.00	0	0.00	137.50	1	2,997	0.03%
2021/12/10	0	140.50	1	141.00	140.50	-1	2,997	-0.03%
2021/12/09	0.3	142.00	2	142.00	141.50	-1.7	3,005	-0.06%
2021/12/07	2.2	143.14	3	142.83	142.00	-0.8	3,038	-0.03%
2021/12/06	2	145.73	0	0.00	144.00	2	3,028	0.07%
2021/12/03	6.2	145.63	6	145.83	144.50	0.2	3,015	0.01%
2021/12/02	2	141.50	4	142.75	143.00	-2	2,974	-0.07%
2021/12/01	0	0.00	2	141.50	142.00	-2	2,961	-0.07%
2021/11/30	1	137.50	2	138.25	138.00	-1	2,964	-0.03%
2021/11/29	1	135.50	4	135.00	136.00	-3	3,003	-0.10%
2021/11/26	2	134.75	11	136.77	134.50	-9	3,064	-0.29%
2021/11/25	2	138.50	1	140.00	138.00	1	3,102	0.03%
2021/11/24	2	138.75	1	139.50	138.50	1	3,117	0.03%
2021/11/22	3	141.67	1	143.50	141.00	2	3,221	0.06%
2021/11/19	14	144.57	5	144.70	143.00	9	3,264	0.28%
2021/11/18	5	142.50	4	144.25	142.00	1	3,258	0.03%
2021/11/17	6	142.00	6	143.33	142.00	0	3,270	0.00%
2021/11/16	4	143.38	2	145.00	142.50	2	3,270	0.06%
2021/11/15	3	144.83	2	144.75	144.50	1	3,283	0.03%
2021/11/12	12	142.25	9	143.22	143.50	3	3,317	0.09%
2021/11/11	2	142.75	8	142.94	142.00	-6	3,340	-0.18%
2021/11/10	12	148.25	6.1	147.84	147.50	5.9	3,484	0.17%
2021/11/09	8	144.13	9	147.33	146.50	-1	3,652	-0.03%
2021/11/08	1	140.00	1	137.50	138.00	0	3,417	0.00%
2021/11/05	13	138.50	3	139.00	138.50	10	3,474	0.29%
2021/11/04	2	133.25	1	134.50	136.50	1	3,454	0.03%
2021/11/02	1.2	139.87	3	138.67	136.50	-1.8	3,486	-0.05%
2021/11/01	0	0.00	1	136.00	139.00	-1	3,422	-0.03%
2021/10/29	0	0.00	2	135.50	135.00	-2	3,421	-0.06%
2021/10/28	0	0.00	5	135.00	135.00	-5	3,431	-0.15%
2021/10/27	0	0.00	1	135.50	136.00	-1	3,456	-0.03%
2021/10/22	6	136.42	3	135.17	134.50	3	3,615	0.08%
2021/10/21	3	137.50	3	135.83	134.00	0	3,638	0.00%
2021/10/20	3	137.50	2	138.00	137.50	1	3,645	0.03%
2021/10/19	5	136.40	6	137.42	137.50	-1	3,661	-0.03%
2021/10/18	8	134.51	7	135.36	134.50	1	3,648	0.03%
2021/10/15	3	127.00	17	125.50	131.00	-14	3,585	-0.39%
2021/10/14	4	120.13	3	119.83	119.50	1	3,600	0.03%
2021/10/13	2	118.25	3	118.33	119.00	-1	3,706	-0.03%
2021/10/12	5	121.50	5	123.00	121.00	0	3,828	0.00%
2021/10/08	2	125.50	1	124.50	125.00	1	4,141	0.02%
2021/10/07	0	0.00	2	125.25	125.50	-2	4,392	-0.05%
2021/10/06	2	123.50	0	0.00	119.50	2	4,680	0.04%
2021/10/04	1	119.00	0	0.00	119.00	1	5,076	0.02%
2021/10/01	4.3	124.47	2	122.50	121.50	2.3	5,188	0.04%
2021/09/30	1	124.00	2.4	127.25	127.50	-1.4	5,275	-0.03%
2021/09/29	6.1	127.14	1	125.50	124.50	5.1	5,297	0.10%
2021/09/27	1.2	133.58	2	134.50	133.50	-0.8	5,407	-0.01%
2021/09/23	1	135.00	0	0.00	133.50	1	5,526	0.02%
2021/09/17	1	132.00	1	133.00	136.00	0	5,678	0.00%
2021/09/15	2.2	134.51	0	0.00	133.50	2.2	5,867	0.04%
2021/09/14	0	0.00	1	138.00	138.00	-1	6,005	-0.02%
2021/09/13	5.5	140.05	0	0.00	138.50	5.5	6,083	0.09%
2021/09/10	0	0.00	3	142.83	144.50	-3	6,200	-0.05%
2021/09/09	6	138.83	2	139.50	141.00	4	6,439	0.06%
2021/09/08	6	138.92	6	140.50	137.50	0	6,568	0.00%
2021/09/07	0	141.00	0	142.50	141.50	0	6,608	0.00%
2021/09/06	0	0.00	1	149.50	145.50	-1	6,826	-0.01%
2021/09/03	2.2	148.85	1	150.50	148.50	1.2	7,138	0.02%
2021/09/02	7.1	149.70	0	0.00	147.50	7.1	7,195	0.10%
2021/09/01	3	149.83	5	149.70	152.00	-2	7,157	-0.03%
2021/08/31	0	0.00	1	147.00	145.00	-1	7,103	-0.01%
2021/08/30	0.2	144.50	0	0.00	143.50	0.2	7,113	0.00%
2021/08/27	2	142.75	0	0.00	142.50	2	7,142	0.03%
2021/08/26	4	146.63	7	148.07	145.00	-3	7,202	-0.04%
2021/08/25	3	141.00	0	143.00	145.00	3	7,326	0.04%
2021/08/24	2	139.50	0	0.00	137.00	2	7,323	0.03%
2021/08/23	3	140.67	0	0.00	140.00	3	7,362	0.04%
2021/08/20	2	136.00	5	135.00	136.00	-3	7,413	-0.04%
2021/08/19	3	136.50	5	135.00	135.50	-2	7,484	-0.03%
2021/08/18	0	0.00	1	140.00	142.00	-1	7,595	-0.01%
2021/08/17	1	136.00	0	0.00	134.00	1	7,767	0.01%
2021/08/16	0.1	134.30	3	139.33	134.50	-3	7,963	-0.04%
2021/08/13	36	144.03	4.1	143.25	143.00	32	7,790	0.41%
2021/08/12	1	157.50	1	157.00	158.50	0	7,552	0.00%
2021/08/11	4.1	158.36	4	156.38	156.00	0.1	7,576	0.00%
2021/08/10	2	159.50	0	0.00	163.00	2	7,581	0.03%
2021/08/09	2	161.00	5	163.50	162.00	-3	7,659	-0.04%
2021/08/06	3	165.67	1	166.50	165.50	2	7,759	0.03%
2021/08/05	2	169.50	2	169.25	168.00	0	7,924	0.00%
2021/08/04	5.1	173.47	20	173.50	168.50	-14.9	8,069	-0.18%
2021/07/30	0	0.00	2	169.75	168.00	-2	8,183	-0.02%
2021/07/29	1	171.00	1	167.00	171.50	0	8,221	0.00%
2021/07/28	3.2	160.70	4	163.00	163.50	-0.9	8,249	-0.01%
2021/07/27	12.2	171.53	2	173.75	170.50	10.2	8,269	0.12%
2021/07/26	21	173.57	16	175.28	175.00	5	8,304	0.06%
2021/07/23	13.1	171.00	3	172.00	172.50	10.1	8,256	0.12%
2021/07/22	12	169.88	11.2	168.62	168.00	0.8	8,207	0.01%
2021/07/21	19	167.92	6	169.25	167.50	13	8,146	0.16%
2021/07/20	5	176.50	4	177.25	175.00	1	7,935	0.01%
2021/07/19	5	180.40	37	179.62	179.00	-32	7,871	-0.41%
2021/07/16	4	184.13	82.1	184.20	184.50	-78.1	7,815	-1.00%
2021/07/15	112	188.39	39	187.97	188.00	73	7,706	0.95%	大買/
2021/07/14	15	187.36	20	185.65	183.00	-5	7,431	-0.07%
2021/07/13	21	182.38	43	187.09	180.00	-22	7,207	-0.31%
2021/07/12	30	180.53	31	180.98	186.00	-1	6,948	-0.01%
2021/07/09	1	171.50	1	170.50	170.50	0	6,644	0.00%
2021/07/08	3	174.33	6	174.17	173.00	-3	6,766	-0.04%
2021/07/07	2	174.00	4	172.88	172.00	-2	6,750	-0.03%
2021/07/06	3	169.00	0	0.00	168.00	3	6,792	0.04%
2021/07/05	13	172.04	7	172.21	172.00	6	6,838	0.09%
2021/07/02	5	164.00	5	167.30	168.50	0	6,829	0.00%
2021/07/01	13	167.69	13	167.19	164.00	0	6,840	0.00%
2021/06/30	4	168.25	0	0.00	169.00	4	6,861	0.06%
2021/06/29	17.2	170.47	28	170.82	168.50	-10.8	6,940	-0.16%
2021/06/28	3	172.83	1	174.50	173.00	2	7,134	0.03%
2021/06/25	34	179.94	2	180.75	174.00	32	7,129	0.45%
2021/06/24	13	176.85	17	176.56	176.50	-4	7,045	-0.06%
2021/06/23	14	177.39	15	175.50	175.00	-1	7,014	-0.01%
2021/06/22	18.1	170.14	11.4	173.53	170.50	6.8	6,885	0.10%
2021/06/21	5	173.80	4.2	173.24	171.50	0.8	6,832	0.01%
2021/06/18	19.1	178.21	20	178.23	177.00	-1	6,705	-0.01%
2021/06/17	13	174.15	10	173.95	174.50	3	6,484	0.05%
2021/06/16	9	168.67	12	170.79	169.50	-3	6,390	-0.05%
2021/06/15	13	171.77	18	172.19	172.00	-5	6,359	-0.08%
2021/06/11	5.2	168.35	27	165.96	167.00	-21.8	6,218	-0.35%
2021/06/10	3	155.83	5	156.30	160.00	-2	5,943	-0.03%
2021/06/09	4	153.88	3	153.17	152.00	1	5,890	0.02%
2021/06/08	4	153.13	4	154.13	155.00	0	5,946	0.00%
2021/06/07	4	150.88	7	153.64	154.00	-3	5,999	-0.05%
2021/06/04	8	155.19	11	156.14	151.50	-3	5,961	-0.05%
2021/06/03	8	157.06	13	158.38	157.00	-5	5,978	-0.08%
2021/06/02	11.2	160.04	12	160.92	157.50	-0.8	5,940	-0.01%
2021/06/01	2	153.75	5.9	154.36	155.00	-3.9	5,765	-0.07%
2021/05/31	3	152.67	3	153.83	152.50	0	5,804	0.00%
2021/05/28	18	153.39	17	153.65	154.00	1	5,953	0.02%
2021/05/27	10	149.70	14	152.64	149.00	-4	5,968	-0.07%
2021/05/26	26	151.38	18	150.89	150.00	8	5,931	0.13%
2021/05/25	21	148.36	11.1	148.80	146.50	9.9	5,877	0.17%
2021/05/24	5	137.80	17	140.53	143.50	-12	5,725	-0.21%
2021/05/21	0	0.00	14	129.18	130.50	-14	5,541	-0.25%
2021/05/20	2	126.25	3	127.83	124.50	-1	5,629	-0.02%
2021/05/19	1	127.00	0	0.00	127.50	1	5,799	0.02%
2021/05/18	1	126.06	4	128.13	131.00	-3	5,877	-0.05%
2021/05/17	6	122.58	3	125.67	123.50	3	5,961	0.05%
2021/05/14	10	128.25	9	128.11	127.00	1	6,002	0.02%
2021/05/13	1	128.00	14	130.04	132.00	-13	6,118	-0.21%
2021/05/12	2.2	124.59	27	133.57	122.00	-24.8	6,583	-0.38%
2021/05/11	3.2	135.22	2	140.25	135.00	1.2	6,563	0.02%
2021/05/10	2	148.25	21	149.05	147.00	-19	6,685	-0.28%
2021/05/07	41	149.93	27	147.89	151.50	14	6,828	0.21%
2021/05/06	2	143.25	22	144.77	142.50	-20	7,030	-0.28%
2021/05/05	29	146.40	18	145.69	145.00	11	7,264	0.15%
2021/05/04	8.2	137.80	3	138.17	139.50	5.2	8,261	0.06%
2021/05/03	4	148.38	2	147.50	146.00	2	8,256	0.02%
2021/04/29	12	156.83	3	156.83	156.00	9	8,413	0.11%
2021/04/27	0.3	162.00	0	0.00	159.50	0.3	8,883	0.00%
2021/04/26	6	159.08	6	158.25	158.50	0	9,122	0.00%
2021/04/23	1	158.00	1	158.00	159.50	0	9,430	0.00%
2021/04/22	7	157.86	0	0.00	156.00	7	9,853	0.07%
2021/04/21	1	160.00	1	159.50	159.50	0	10,035	0.00%
2021/04/20	3	160.18	7	162.29	162.00	-4	10,308	-0.04%
2021/04/19	4	159.25	6.2	158.69	158.00	-2.2	10,647	-0.02%
2021/04/16	4	162.13	0	0.00	161.00	4	11,002	0.04%
2021/04/15	14	160.11	1	160.50	164.50	13	11,521	0.11%
2021/04/14	5.1	159.81	4	161.75	159.00	1.1	12,043	0.01%
2021/04/13	13.1	165.20	1	164.50	164.50	12.1	12,703	0.09%
2021/04/12	17	170.09	2	168.00	168.00	15	12,875	0.12%
2021/04/09	12.1	175.55	7	176.93	175.00	5.1	13,056	0.04%
2021/04/08	10	178.70	6	178.25	178.50	4	13,451	0.03%
2021/04/07	1	180.00	4	179.00	179.50	-3	13,495	-0.02%
2021/04/06	16	178.53	8.1	176.57	176.00	8	13,482	0.06%
2021/04/01	7	179.43	9	178.83	179.00	-2	13,519	-0.01%
2021/03/31	17	177.35	40	179.14	181.00	-23	13,493	-0.17%
2021/03/30	6	173.75	18	174.72	173.50	-12	13,352	-0.09%
2021/03/29	6	172.83	0	0.00	172.50	6	13,563	0.04%
2021/03/26	0	0.00	20	171.58	173.00	-20	13,815	-0.14%
2021/03/25	4	167.75	6	168.17	166.50	-2	14,068	-0.01%
2021/03/24	6	168.17	3	168.00	167.00	3	14,155	0.02%
2021/03/23	4	172.25	2	173.25	170.00	2	14,331	0.01%
2021/03/22	5	172.90	0	0.00	171.00	5	14,591	0.03%
2021/03/19	9	173.33	7	173.86	174.50	2	15,058	0.01%
2021/03/18	7	173.71	6	175.25	174.50	1	15,457	0.01%
2021/03/17	16	174.28	23	175.24	173.00	-7	16,019	-0.04%
2021/03/16	9	172.39	4	174.25	172.00	5	16,435	0.03%
2021/03/15	5	174.10	5.2	175.71	173.00	-0.2	17,301	0.00%
2021/03/12	8.2	175.68	8	175.38	174.00	0.2	18,042	0.00%
2021/03/11	1	168.50	7	172.57	174.50	-6	18,240	-0.03%
2021/03/10	7	168.57	6	170.08	168.00	1	18,435	0.01%
2021/03/09	1	170.00	1	166.50	169.50	0	18,692	0.00%
2021/03/08	15.1	171.44	2	170.00	166.50	13.1	18,842	0.07%
2021/03/05	2	169.50	4	169.88	170.00	-2	18,948	-0.01%
2021/03/04	11.1	173.32	4	173.13	173.00	7.1	19,169	0.04%
2021/03/03	10	167.85	60	168.85	177.50	-50	19,401	-0.26%
2021/03/02	15	170.47	12	171.00	166.50	3	19,411	0.02%
2021/02/26	0	173.00	5	173.10	173.00	-5	19,843	-0.03%
2021/02/25	11.1	175.51	8	176.44	175.00	3.1	20,021	0.02%
2021/02/24	21	179.36	15	179.40	177.00	6	20,393	0.03%
2021/02/23	10.1	177.91	5	178.40	178.50	5.1	20,736	0.02%
2021/02/22	10	182.35	7	182.14	181.50	3	21,242	0.01%
2021/02/19	25	182.04	43	183.12	183.50	-18	21,752	-0.08%
2021/02/18	66	178.89	28.3	178.99	179.00	37.7	22,257	0.17%
2021/02/17	22	180.00	12.2	180.61	181.00	9.8	22,991	0.04%
2021/02/05	14	175.57	10	176.00	174.50	4	23,351	0.02%
2021/02/04	12.2	172.21	14	172.57	174.00	-1.8	23,961	-0.01%
2021/02/03	64.6	183.10	35	178.99	178.00	29.6	24,408	0.12%
2021/02/02	6	191.67	4	192.50	192.50	2	24,549	0.01%
2021/02/01	19.1	182.98	17	186.15	191.00	2.1	25,135	0.01%
2021/01/29	19.8	188.14	18	188.78	185.50	1.8	25,467	0.01%
2021/01/28	27.4	193.74	22	193.82	192.00	5.4	25,635	0.02%
2021/01/27	26	204.56	19	203.76	203.00	7	25,941	0.03%
2021/01/26	75	208.67	84.1	210.34	203.00	-9.1	26,040	-0.03%
2021/01/25	8.4	200.46	3	200.67	200.00	5.4	24,975	0.02%
2021/01/22	16	199.69	9.3	202.30	203.00	6.7	24,898	0.03%
2021/01/21	17	199.82	19	200.97	203.00	-2	24,715	-0.01%
2021/01/20	25	197.98	10	197.95	195.00	15	24,517	0.06%
2021/01/19	15	203.40	7	204.93	204.00	8	24,299	0.03%
2021/01/18	9	192.72	22	195.57	202.50	-13	24,131	-0.05%
2021/01/15	40	203.66	36	206.64	193.00	4	23,970	0.02%
2021/01/14	17	201.15	9	202.39	199.00	8	23,591	0.03%
2021/01/13	26	202.94	27	204.11	202.00	-1	23,410	0.00%
2021/01/12	23.1	205.99	17	206.91	199.50	6.1	23,156	0.03%
2021/01/11	37.3	202.20	64	201.20	205.50	-26.7	22,830	-0.12%
2021/01/08	73.2	202.63	84	200.61	196.00	-10.8	22,519	-0.05%
2021/01/07	39	201.53	44	201.60	203.00	-5	22,024	-0.02%
2021/01/06	63	196.45	56	196.13	193.00	7	21,470	0.03%
2021/01/05	22	189.66	11	190.77	188.00	11	20,708	0.05%
2021/01/04	19	188.24	38	186.22	187.50	-19	20,524	-0.09%
2020/12/31	35	184.53	42	182.89	183.50	-7	20,324	-0.03%
2020/12/30	12	175.62	5	175.00	176.50	7	19,893	0.04%
2020/12/29	17	172.35	10	172.35	171.50	7	19,833	0.04%
2020/12/28	8.2	172.71	7	172.93	172.00	1.2	19,785	0.01%
2020/12/25	9	170.39	7	169.71	169.00	2	19,703	0.01%
2020/12/24	10	171.35	8	171.69	170.00	2	19,653	0.01%
2020/12/23	10	171.60	11	172.50	173.50	-1	19,578	-0.01%
2020/12/22	11	169.36	10	169.70	167.50	1	19,489	0.01%
2020/12/21	24.2	165.39	22	164.50	164.00	2.2	19,295	0.01%
2020/12/18	11	173.14	5	171.70	171.50	6	19,108	0.03%
2020/12/17	6	173.50	4	173.88	175.00	2	19,345	0.01%
2020/12/16	8	174.13	3	174.17	171.50	5	19,198	0.03%
2020/12/15	9	172.50	19	171.34	171.00	-10	18,978	-0.05%
2020/12/14	21	179.07	20	180.25	176.00	1	18,544	0.01%
2020/12/11	45.1	194.90	14	194.96	188.00	31.1	18,244	0.17%
2020/12/10	18	207.08	15	205.23	208.50	3	17,953	0.02%
2020/12/09	48.1	205.32	30	206.10	204.00	18.1	17,732	0.10%
2020/12/08	48.1	194.33	51	194.86	199.00	-3	16,902	-0.02%
2020/12/07	10	180.05	10	180.50	181.00	0	16,210	0.00%
2020/12/04	18	180.47	17	179.24	176.50	1	16,011	0.01%
2020/12/03	3	181.33	26	182.69	185.00	-23	15,856	-0.15%
2020/12/02	18	178.72	10	179.55	177.00	8	15,706	0.05%
2020/12/01	3	177.67	3	179.33	180.50	0	15,636	0.00%
2020/11/30	25	180.42	15	180.40	179.50	10	15,668	0.06%
2020/11/27	16	174.56	4	175.88	177.00	12	15,781	0.08%
2020/11/26	12	179.92	7	179.79	179.50	5	15,633	0.03%
2020/11/25	9	179.11	10.1	181.53	179.00	-1.1	15,522	-0.01%
2020/11/24	20	189.48	36.1	187.89	185.00	-16.1	15,127	-0.11%
2020/11/23	50	188.63	66.3	185.98	190.00	-16.3	15,109	-0.11%
2020/11/20	58.1	191.03	51	190.50	187.00	7.1	15,053	0.05%
2020/11/19	36.1	191.42	26	189.58	189.50	10.1	14,903	0.07%
2020/11/18	19	184.34	25.5	184.80	186.50	-6.5	14,501	-0.04%
2020/11/17	90.1	184.25	53	186.75	179.50	37.1	14,192	0.26%
2020/11/16	67.1	182.20	72	183.15	190.00	-4.9	13,878	-0.04%
2020/11/13	41.1	170.60	29	169.05	175.00	12.1	13,259	0.09%
2020/11/12	59	170.00	52	170.00	170.00	7	12,977	0.05%
2020/11/11	30.2	163.20	72	162.65	171.00	-41.8	12,355	-0.34%
2020/11/10	41.1	158.67	61	157.67	160.00	-19.9	11,944	-0.17%
2020/11/09	31.1	149.48	53	152.29	156.50	-21.9	11,295	-0.19%
2020/11/06	23.1	141.92	42	140.92	142.50	-18.9	10,799	-0.18%
2020/11/05	7	135.36	18	135.61	136.50	-11	10,591	-0.10%
2020/11/04	28	129.61	36	131.88	135.00	-8	10,510	-0.08%
2020/11/03	19	125.87	24	126.31	127.00	-5	10,071	-0.05%
2020/11/02	3	119.50	0	0.00	119.50	3	9,829	0.03%
2020/10/30	12	120.29	2	120.49	120.00	10	9,998	0.10%
2020/10/29	4	116.50	6	118.58	121.00	-2	10,137	-0.02%
2020/10/28	2	121.25	2	121.75	120.50	0	10,289	0.00%
2020/10/27	5	121.90	3	122.50	124.00	2	10,407	0.02%
2020/10/26	31	124.52	20	125.53	122.50	11	10,636	0.10%
2020/10/23	13	124.50	18	123.69	124.50	-5	10,925	-0.05%
2020/10/22	15	118.73	21	118.36	121.00	-6	11,681	-0.05%
2020/10/21	20	118.55	21	118.95	117.00	-1	12,242	-0.01%
2020/10/20	2	117.50	0	0.00	117.50	2	12,615	0.02%
2020/10/19	18	119.00	8	120.00	118.50	10	12,784	0.08%
2020/10/16	25	120.76	34	120.07	118.50	-9	13,006	-0.07%
2020/10/15	1	122.50	2	123.75	123.00	-1	13,396	-0.01%
2020/10/14	2	122.75	1	122.50	122.50	1	13,720	0.01%
2020/10/13	0	0.00	3	122.33	123.50	-3	14,190	-0.02%
2020/10/12	12	122.00	60	122.53	121.50	-48	14,629	-0.33%
2020/10/08	9	121.28	13.1	121.77	121.00	-4.1	15,305	-0.03%
2020/10/07	2	119.25	0	0.00	118.00	2	15,940	0.01%
2020/10/06	6	118.08	0	0.00	117.00	6	16,476	0.04%
2020/10/05	2	117.00	2	116.75	116.50	0	17,141	0.00%
2020/09/30	1	117.00	0	0.00	117.00	1	17,743	0.01%
2020/09/29	8	114.38	6	114.25	113.50	2	18,154	0.01%
2020/09/28	3	113.83	4	114.75	114.00	-1	18,800	-0.01%
2020/09/25	5	113.50	4	111.13	110.50	1	19,141	0.01%
2020/09/24	8	115.25	7	115.14	115.00	1	19,447	0.01%
2020/09/23	7.2	118.31	11	118.36	119.50	-3.9	20,036	-0.02%
2020/09/22	28.4	119.11	16	120.09	118.00	12.4	20,364	0.06%
2020/09/21	9.2	127.08	0	0.00	125.50	9.2	20,809	0.04%
2020/09/18	0	0.00	18	128.33	127.00	-18	21,670	-0.08%
2020/09/17	9	128.44	21	127.57	127.00	-12	22,528	-0.05%
2020/09/16	6	129.67	3	131.50	128.00	3	23,416	0.01%
2020/09/15	33	131.88	39	132.21	129.50	-6	23,469	-0.03%
2020/09/14	20	129.58	20	128.83	131.50	0	23,225	0.00%
2020/09/11	27.2	125.41	9	124.39	125.50	18.2	23,024	0.08%
2020/09/10	4	126.38	19	126.47	125.00	-15	22,969	-0.07%
2020/09/09	1	123.00	2.1	125.55	126.50	-1.1	22,944	0.00%
2020/09/08	4	125.13	3	124.83	126.00	1	22,944	0.00%
2020/09/07	3.1	126.74	12	123.67	124.00	-8.9	22,954	-0.04%
2020/09/04	13	125.42	23	126.48	129.00	-10	22,976	-0.04%
2020/09/03	14	127.96	17	128.62	127.50	-3	22,886	-0.01%
2020/09/02	15	129.30	22	129.07	129.00	-7	22,798	-0.03%
2020/09/01	12	124.88	14	124.75	125.50	-2	22,541	-0.01%
2020/08/31	6	124.00	12	124.21	123.50	-6	22,476	-0.03%
2020/08/28	10.2	121.25	27	121.00	123.00	-16.8	22,550	-0.07%
2020/08/27	25	122.92	16	122.66	121.50	9	22,530	0.04%
2020/08/26	25	122.06	28.1	122.43	122.00	-3.1	22,493	-0.01%
2020/08/25	25.1	116.11	18	115.14	118.00	7.1	22,183	0.03%
2020/08/24	8	111.25	3	109.67	112.00	5	21,931	0.02%
2020/08/21	26	107.65	12	108.92	110.00	14	21,832	0.06%
2020/08/20	22	107.39	55	102.87	102.00	-33	21,572	-0.15%
2020/08/19	14	113.29	8	113.13	112.50	6	21,309	0.03%
2020/08/18	14	118.79	5	117.10	118.00	9	21,142	0.04%
2020/08/17	41	122.67	18	122.83	122.00	23	20,998	0.11%
2020/08/14	35	122.70	27	122.11	126.00	8	21,133	0.04%
2020/08/13	43	121.72	15	124.40	120.50	28	20,947	0.13%
2020/08/12	38	124.17	19	125.16	123.50	19	20,939	0.09%
2020/08/11	22	130.02	17	128.71	127.50	5	20,872	0.02%
2020/08/10	5	126.90	12	129.08	128.00	-7	20,869	-0.03%
2020/08/07	17	127.68	15	127.90	126.50	2	20,790	0.01%
2020/08/06	7	129.43	7	128.36	128.50	0	20,802	0.00%
2020/08/05	7	128.43	13	129.08	127.00	-6	20,761	-0.03%
2020/08/04	8	128.31	14	128.29	128.00	-6	20,817	-0.03%
2020/08/03	21	126.71	28	127.20	125.00	-7	20,802	-0.03%
2020/07/31	5	122.70	8	123.06	126.00	-3	20,709	-0.01%
2020/07/30	13	125.65	98	125.14	123.00	-85	20,683	-0.41%
2020/07/29	26	120.17	19	121.03	125.00	7	20,576	0.03%
2020/07/28	68	133.65	51	131.38	119.00	17	20,433	0.08%
2020/07/27	39	128.74	47	128.27	130.00	-8	19,670	-0.04%
2020/07/24	29	126.03	39	126.35	122.00	-10	19,162	-0.05%
2020/07/23	11	125.73	7	126.00	125.50	4	18,906	0.02%
2020/07/22	17	124.82	14	125.71	128.00	3	18,943	0.02%
2020/07/21	24	126.25	22	126.89	126.50	2	18,718	0.01%
2020/07/20	27	117.37	33	118.38	120.50	-6	18,387	-0.03%
2020/07/17	93	124.60	78	123.56	121.50	15	18,135	0.08%
2020/07/16	27	125.04	35	126.39	128.00	-8	17,773	-0.05%
2020/07/15	94	131.86	119	131.47	125.00	-25	17,379	-0.14%	大賣/
2020/07/14	49	140.60	46	139.39	136.50	3	16,998	0.02%
2020/07/13	32	136.92	37	135.58	140.50	-5	16,475	-0.03%
2020/07/10	80	134.21	24	137.52	128.00	56	16,084	0.35%
2020/07/09	35	138.41	58	136.79	138.00	-23	15,491	-0.15%
2020/07/08	52	132.30	52	132.97	133.00	0	14,981	0.00%
2020/07/07	42	126.51	50	128.04	129.50	-8	14,728	-0.05%
2020/07/06	30	122.78	21	122.76	123.00	9	14,173	0.06%
2020/07/03	34	121.71	28	121.93	119.50	6	13,982	0.04%
2020/07/02	35	122.56	40	123.24	125.00	-5	13,554	-0.04%
2020/07/01	88	116.35	33	116.27	116.00	55	12,873	0.43%
2020/06/30	25	116.32	16	117.59	112.00	9	12,431	0.07%
2020/06/29	42	112.83	149	112.13	115.00	-107	11,637	-0.92%	大賣/鉅額交易
2020/06/24	158	102.70	62	102.64	105.50	96	10,716	0.90%	大買/
2020/06/23	134	93.76	95	92.86	96.10	39	9,831	0.40%	大買/
2020/06/22	12	85.92	70	86.77	87.40	-58	8,916	-0.65%
2020/06/19	1	84.00	15	84.58	84.00	-14	8,763	-0.16%
2020/06/18	64	83.33	6	83.67	84.40	58	8,698	0.67%
2020/06/17	2	81.65	6	81.65	81.30	-4	8,622	-0.05%
2020/06/16	4	81.58	6	81.80	82.30	-2	8,616	-0.02%
2020/06/15	11	80.34	4	80.15	79.80	7	8,564	0.08%
2020/06/12	7	78.53	6	79.47	81.50	1	8,550	0.01%
2020/06/11	21	83.66	12	82.96	81.60	9	8,523	0.11%
2020/06/10	15	86.19	16	86.24	86.10	-1	8,428	-0.01%
2020/06/09	22	86.24	19	86.25	86.00	3	8,424	0.04%
2020/06/08	22	87.72	18	87.63	86.80	4	8,733	0.05%
2020/06/05	16	87.14	13	86.95	86.80	3	8,930	0.03%
2020/06/04	22	86.40	19	87.98	86.50	3	9,056	0.03%
2020/06/03	21	86.15	28	86.24	85.90	-7	9,109	-0.08%
2020/06/02	11	85.60	19	86.85	84.00	-8	9,114	-0.09%
2020/06/01	12	84.83	4	83.80	85.20	8	9,265	0.09%
2020/05/29	2	81.85	1	81.80	81.70	1	9,465	0.01%
2020/05/28	18	81.76	68	83.58	81.50	-50	9,550	-0.52%
2020/05/27	3	84.13	12	84.89	84.00	-9	9,539	-0.09%
2020/05/26	45	85.22	41	84.83	84.50	4	9,532	0.04%
2020/05/25	18	82.02	0	0.00	83.40	18	9,439	0.19%
2020/05/22	34	83.15	5	83.14	81.90	29	9,445	0.31%
2020/05/21	18	83.23	17	83.53	84.50	1	9,372	0.01%
2020/05/20	17	78.81	15	78.29	78.20	2	9,126	0.02%
2020/05/19	15	78.81	24	78.50	77.70	-9	9,054	-0.10%
2020/05/18	4	80.30	30	80.21	79.10	-26	8,949	-0.29%
2020/05/15	34	83.30	13	84.45	83.50	21	8,879	0.24%
2020/05/14	10	87.11	17	87.76	85.20	-7	8,911	-0.08%
2020/05/13	12	88.19	5	87.80	88.40	7	9,000	0.08%
2020/05/12	15	86.45	21	87.73	86.10	-6	9,134	-0.07%
2020/05/11	13	87.81	13	87.05	87.30	0	9,661	0.00%
2020/05/08	19	85.52	22	85.34	84.80	-3	9,777	-0.03%
2020/05/07	1	81.90	12	83.78	83.70	-11	9,807	-0.11%
2020/05/06	17	82.18	12	82.20	81.70	5	9,836	0.05%
2020/05/05	11	85.35	12	85.97	83.50	-1	9,946	-0.01%
2020/05/04	28	84.98	11	84.42	85.00	17	9,910	0.17%
2020/04/30	17	83.16	7	83.43	82.70	10	9,851	0.10%
2020/04/29	1	83.30	9	82.74	81.90	-8	9,859	-0.08%
2020/04/28	8	83.05	27	82.92	82.00	-19	9,997	-0.19%
2020/04/27	59	80.34	32	81.64	83.00	27	9,876	0.27%
2020/04/24	4	77.90	2	78.40	77.70	2	9,790	0.02%
2020/04/23	21	78.09	30	77.99	78.10	-9	10,157	-0.09%
2020/04/22	22	75.77	23	76.26	76.80	-1	10,429	-0.01%
2020/04/21	13	76.73	14	77.44	75.00	-1	10,445	-0.01%
2020/04/20	20	78.24	15	78.81	78.60	5	10,568	0.05%
2020/04/17	40	81.69	19	80.24	79.40	21	10,565	0.20%
2020/04/16	27	76.23	15	77.04	78.00	12	10,358	0.12%
2020/04/15	18	74.83	13	75.01	74.70	5	10,145	0.05%
2020/04/14	1	73.10	1	73.60	73.60	0	9,967	0.00%
2020/04/13	34	72.35	35	72.71	72.10	-1	9,871	-0.01%
2020/04/10	0	0.00	7	73.44	74.50	-7	9,748	-0.07%
2020/04/09	19	72.59	27	71.36	71.20	-8	9,553	-0.08%
2020/04/08	14	71.89	6	72.18	73.30	8	9,411	0.08%
2020/04/06	1	62.50	0	0.00	62.80	1	9,159	0.01%
2020/03/23	2	44.10	1	44.20	45.80	1	10,540	0.01%
2020/03/20	1	45.90	1	46.00	48.55	0	10,709	0.00%
2020/03/19	1	44.15	0	0.00	44.15	1	11,096	0.01%
2020/03/18	1	49.05	1	51.30	49.05	0	11,755	0.00%
2020/03/17	2	54.70	5	54.00	54.50	-3	12,081	-0.02%
2020/03/13	0	0.00	2	66.50	66.50	-2	11,967	-0.02%
2020/03/12	26	76.06	23	75.61	73.80	3	11,995	0.03%
2020/03/11	17	85.40	18	86.27	82.00	-1	11,586	-0.01%
2020/03/10	15	84.73	2	84.65	88.90	13	11,269	0.12%
2020/03/09	12	87.50	14	87.73	85.40	-2	11,052	-0.02%
2020/03/06	4	92.75	0	0.00	92.20	4	10,805	0.04%
2020/03/05	18	93.77	24	93.66	94.40	-6	10,694	-0.06%
2020/03/04	46	90.86	48	91.34	90.50	-2	10,369	-0.02%
2020/03/03	15	92.57	4	92.75	93.30	11	10,123	0.11%
2020/03/02	3	85.97	10	87.23	88.00	-7	10,366	-0.07%
2020/02/27	38	90.10	2	92.10	88.90	36	10,608	0.34%
2020/02/26	3	91.67	8	92.44	91.00	-5	10,801	-0.05%
2020/02/25	0	0.00	7	91.49	92.80	-7	11,563	-0.06%
2020/02/24	0	0.00	3	90.00	92.00	-3	12,057	-0.02%
2020/02/21	1	90.90	2	90.70	90.70	-1	12,145	-0.01%
2020/02/20	12	90.33	15	90.58	90.50	-3	12,200	-0.02%
2020/02/19	10	89.20	0	0.00	89.60	10	12,238	0.08%
2020/02/18	9	88.84	25	88.46	87.10	-16	12,283	-0.13%
2020/02/17	26	92.42	49	92.08	90.30	-23	12,367	-0.19%
2020/02/14	32	92.91	45	92.95	92.90	-13	12,039	-0.11%
2020/02/13	41	93.17	25	94.34	92.20	16	11,828	0.14%
2020/02/12	59	93.26	46	92.99	93.90	13	11,698	0.11%
2020/02/11	27	88.10	33	87.85	90.30	-6	11,126	-0.05%
2020/02/10	20	82.08	46	83.29	82.10	-26	10,831	-0.24%
2020/02/07	17	83.31	14	82.71	81.50	3	10,693	0.03%
2020/02/06	9	82.92	29	82.70	84.50	-20	10,615	-0.19%
2020/02/05	7	79.19	3	79.70	79.10	4	10,467	0.04%
2020/02/04	18	79.42	19	79.38	80.20	-1	10,441	-0.01%
2020/02/03	37	73.45	25	74.24	74.70	12	10,361	0.12%
2020/01/31	33	79.02	18	80.23	78.60	15	10,724	0.14%
2020/01/30	7	80.70	0	0.00	80.70	7	10,841	0.06%
2020/01/20	22	90.50	33	89.74	89.60	-11	11,261	-0.10%
2020/01/17	28	89.96	13	89.72	90.00	15	11,488	0.13%
2020/01/16	35	85.36	54	86.12	87.20	-19	11,434	-0.17%
2020/01/15	6	83.90	4	84.05	83.50	2	11,303	0.02%
2020/01/14	35	83.43	64	82.23	84.60	-29	11,542	-0.25%
2020/01/13	18	80.93	19	81.07	80.60	-1	11,503	-0.01%
2020/01/10	53	81.03	24	80.79	80.30	29	11,529	0.25%
2020/01/09	0	0.00	1	80.20	80.80	-1	11,344	-0.01%
2020/01/07	0	0.00	1	76.00	76.30	-1	11,372	-0.01%
2020/01/02	10	80.00	1	80.00	80.00	9	11,458	0.08%
2019/12/26	1	79.00	10	78.50	79.50	-9	11,499	-0.08%
2019/12/25	12	81.50	10	81.95	77.80	2	11,476	0.02%
2019/12/24	31	80.27	11	79.54	80.50	20	11,212	0.18%
2019/12/23	15	77.85	12	77.78	77.70	3	11,084	0.03%
2019/12/20	10	79.92	9	80.12	78.80	1	10,936	0.01%
2019/12/19	19	83.94	45	84.39	83.00	-26	10,824	-0.24%
2019/12/18	12	82.81	1	82.20	83.00	11	10,621	0.10%
2019/12/17	15	83.64	27	82.28	82.80	-12	10,511	-0.11%
2019/12/16	33	82.12	49	82.09	83.50	-16	10,491	-0.15%
2019/12/13	53	81.02	29	81.15	79.40	24	10,099	0.24%
2019/12/12	47	77.37	54	78.18	79.70	-7	9,473	-0.07%
2019/12/10	0	0.00	1	70.60	71.30	-1	9,143	-0.01%
2019/12/09	3	70.33	7	70.26	71.50	-4	9,189	-0.04%
2019/12/06	0	0.00	1	67.70	67.70	-1	9,155	-0.01%
2019/12/02	0	0.00	1	64.90	64.80	-1	9,657	-0.01%
2019/11/29	0	0.00	1	66.00	66.00	-1	9,701	-0.01%
2019/11/28	0	0.00	2	65.10	65.70	-2	9,726	-0.02%
2019/11/27	19	67.82	12	67.49	66.20	7	9,792	0.07%
2019/11/26	18	70.36	14	69.85	69.90	4	9,471	0.04%
2019/11/25	16	70.87	15	70.62	70.30	1	9,255	0.01%
2019/11/22	80	71.20	53	72.07	71.00	27	9,023	0.30%
2019/11/21	32	66.96	39	67.59	70.00	-7	8,275	-0.08%
2019/11/20	1	64.30	3	64.87	63.70	-2	7,756	-0.03%
2019/11/19	12	63.93	6	63.63	64.10	6	7,777	0.08%
2019/11/18	1	63.50	0	0.00	63.50	1	8,006	0.01%
2019/11/15	8	64.34	17	64.42	64.00	-9	8,002	-0.11%
2019/11/14	25.1	63.22	45	61.48	64.30	-19.9	7,985	-0.25%
2019/11/13	1	63.60	1	63.90	63.60	0	8,007	0.00%
2019/11/12	2	63.60	1	62.40	63.60	1	8,029	0.01%
2019/11/11	2	61.35	0	0.00	60.90	2	8,044	0.02%
2019/11/08	15	66.64	3.1	66.75	67.00	11.9	7,968	0.15%
2019/11/07	1	64.80	1	63.20	64.20	0	7,975	0.00%
2019/11/06	3	67.60	1	67.40	65.90	2	8,028	0.02%
2019/11/05	1	66.50	2	66.35	66.60	-1	8,016	-0.01%
2019/11/04	9	66.78	22	66.67	67.00	-13	8,031	-0.16%
2019/11/01	15	64.74	37	63.76	65.70	-22	7,989	-0.27%
2019/10/31	2	64.13	0	0.00	62.90	2	7,970	0.03%
2019/10/30	88	64.61	54	64.54	65.30	34	7,902	0.43%
2019/10/29	32	61.33	66	62.22	62.50	-34	7,459	-0.46%
2019/10/28	86	60.64	74	60.50	62.50	12	7,213	0.17%
2019/10/25	49	58.17	49	58.18	58.40	0	6,847	0.00%
2019/10/24	7	54.74	95	54.61	57.10	-88	6,622	-1.33%
2019/10/23	105	53.88	49	53.76	53.20	56	6,388	0.88%	大買/
2019/10/22	57	52.75	68	52.26	53.40	-11	6,493	-0.17%
2019/10/21	11	50.55	23	50.70	50.70	-12	6,472	-0.19%
2019/10/18	10	48.75	9	48.41	48.75	1	6,602	0.02%
2019/10/16	1	46.90	18	47.14	46.60	-17	6,805	-0.25%
2019/10/15	0	0.00	2	46.70	46.70	-2	6,832	-0.03%
2019/10/14	6	46.15	3	46.80	45.85	3	6,886	0.04%
2019/10/09	1	47.05	14	46.75	46.75	-13	6,921	-0.19%
2019/10/08	20	47.18	0	0.00	46.80	20	7,248	0.28%
2019/10/07	3	47.95	1	47.75	47.80	2	7,375	0.03%
2019/10/04	0	0.00	3	48.77	48.00	-3	7,409	-0.04%
2019/10/03	2	48.48	0	0.00	48.45	2	7,488	0.03%
2019/10/02	1	47.75	0	0.00	47.65	1	7,522	0.01%
2019/10/01	1	47.80	1	48.35	47.80	0	7,684	0.00%
2019/09/27	0	0.00	2	47.10	47.80	-2	7,994	-0.03%
2019/09/26	3	47.90	1	48.80	47.70	2	8,055	0.02%
2019/09/24	1	50.00	3	50.13	49.20	-2	7,972	-0.03%
2019/09/23	5	50.82	16	50.81	51.60	-11	7,820	-0.14%
2019/09/20	11	49.94	10	49.58	49.65	1	7,658	0.01%
2019/09/19	1	50.30	4	49.91	49.75	-3	7,631	-0.04%
2019/09/18	2	48.58	2	48.60	48.70	0	7,452	0.00%
2019/09/17	3	48.40	1	49.10	48.20	2	7,429	0.03%
2019/09/16	2	49.58	0	0.00	49.15	2	7,406	0.03%
2019/09/12	1	49.10	3	49.18	49.10	-2	7,355	-0.03%
2019/09/11	4	49.55	3	49.27	48.90	1	7,347	0.01%
2019/09/10	1	48.50	0	0.00	48.70	1	7,287	0.01%
2019/09/09	1	49.60	2	49.48	49.55	-1	7,298	-0.01%
2019/09/06	7	50.69	6	49.96	49.60	1	7,253	0.01%
2019/09/05	12	49.23	3	49.33	49.10	9	6,993	0.13%
2019/09/04	20	49.58	16	49.22	49.00	4	6,930	0.06%
2019/09/03	1	48.55	0	0.00	48.15	1	6,843	0.01%
2019/09/02	0	0.00	1	47.70	47.80	-1	6,790	-0.01%
2019/08/30	0	0.00	11	48.22	48.10	-11	6,767	-0.16%
2019/08/29	2	47.15	0	0.00	46.95	2	6,653	0.03%
2019/08/28	1	47.20	25	47.31	46.50	-24	6,616	-0.36%
2019/08/27	1	46.30	1	45.85	45.75	0	6,507	0.00%
2019/08/26	3	45.47	2	45.75	45.25	1	6,483	0.02%
2019/08/23	12	47.88	5	47.40	47.10	7	6,419	0.11%
2019/08/22	10	48.87	3	48.93	48.20	7	6,365	0.11%
2019/08/21	4	48.59	5	49.20	49.50	-1	6,219	-0.02%
2019/08/20	5	47.30	2	47.28	46.70	3	5,900	0.05%
2019/08/19	2	47.00	3	47.12	47.20	-1	5,832	-0.02%
2019/08/16	6	46.90	1	46.70	46.15	5	5,768	0.09%
2019/08/15	2	47.80	1	47.25	49.10	1	5,559	0.02%
2019/08/14	2	49.10	5	48.89	47.70	-3	5,492	-0.05%
2019/08/13	26	47.73	23	48.23	47.70	3	5,415	0.06%
2019/08/12	5	48.65	4	49.06	48.90	1	5,341	0.02%
2019/08/08	14	46.03	4	46.49	47.85	10	5,247	0.19%
2019/08/07	2	45.70	1	44.30	44.30	1	5,122	0.02%
2019/08/06	17	43.93	3	44.47	45.05	14	5,075	0.28%
2019/08/05	1	47.25	0	0.00	46.35	1	4,992	0.02%
2019/08/02	16	46.30	40	46.50	46.50	-24	4,936	-0.49%
2019/08/01	2	48.08	2	48.03	48.25	0	4,875	0.00%
2019/07/31	5	48.99	2	48.45	49.00	3	4,831	0.06%
2019/07/30	10	47.23	12	48.04	47.50	-2	4,736	-0.04%
2019/07/29	14	49.87	3	50.07	49.50	11	4,617	0.24%
2019/07/26	13	51.34	7	51.69	51.00	6	4,519	0.13%
2019/07/25	50	50.96	42	50.80	51.50	8	4,353	0.18%
2019/07/24	43	50.64	46	51.14	51.50	-3	4,223	-0.07%
2019/07/23	12	48.74	36	49.01	48.05	-24	3,858	-0.62%
2019/07/22	13	46.40	33	47.01	48.95	-20	3,506	-0.57%
2019/07/19	7	44.81	1	43.20	44.50	6	3,149	0.19%
2019/07/16	4	44.18	4	44.23	44.00	0	2,815	0.00%
2019/07/15	5	42.67	7	42.99	43.65	-2	2,741	-0.07%
2019/07/12	39	44.29	50	44.43	43.10	-11	2,702	-0.41%
2019/07/11	25	42.25	7	42.57	43.00	18	2,412	0.75%
2019/07/10	1	40.70	0	0.00	40.80	1	2,316	0.04%
2019/07/05	31	41.24	4	40.98	42.40	27	2,310	1.17%
2019/07/04	15	40.19	3	40.43	40.30	12	2,161	0.56%
2019/07/03	2	37.95	12	38.41	39.30	-10	1,933	-0.52%
2019/07/02	1	35.35	0	0.00	35.75	1	1,850	0.05%
2019/07/01	4	35.46	1	35.15	35.20	3	1,845	0.16%
2019/06/28	2	33.90	6	33.95	34.35	-4	1,851	-0.22%
2019/06/26	3	33.38	0	0.00	33.70	3	1,907	0.16%
2019/06/25	6	33.72	0	0.00	33.65	6	1,971	0.30%
2019/06/24	0	0.00	1	34.20	34.20	-1	2,078	-0.05%
2019/06/20	1	34.50	0	0.00	34.55	1	2,057	0.05%
2019/06/18	0	0.00	2	34.35	34.70	-2	2,061	-0.10%
2019/06/17	3	35.13	0	0.00	34.85	3	2,070	0.14%
2019/06/12	0	0.00	15	34.15	34.30	-15	2,045	-0.73%
2019/06/11	9	34.50	9	34.42	34.00	0	2,045	0.00%
2019/06/05	1	31.50	0	0.00	31.55	1	1,972	0.05%
2019/06/04	2	31.35	0	0.00	31.40	2	1,980	0.10%
2019/05/31	7	32.67	0	0.00	32.55	7	2,041	0.34%
2019/05/30	0	0.00	1	32.35	32.35	-1	2,038	-0.05%
2019/05/29	2	32.60	2	32.60	32.60	0	2,041	0.00%
2019/05/23	1	31.95	5	31.70	31.50	-4	2,102	-0.19%
2019/05/21	1	33.40	5	33.05	33.90	-4	2,175	-0.18%
2019/05/20	1	33.40	0	0.00	33.45	1	2,227	0.04%
2019/05/17	4	34.19	4	35.30	33.95	0	2,285	0.00%
2019/05/16	0	0.00	1	35.80	35.00	-1	2,381	-0.04%
2019/05/15	1	36.05	0	0.00	36.15	1	2,541	0.04%
2019/05/14	5	34.85	1	34.90	35.10	4	2,621	0.15%
2019/05/13	2	35.55	0	0.00	35.00	2	2,659	0.08%
2019/05/10	1	36.55	10	35.65	35.60	-9	2,744	-0.33%
2019/05/09	1	36.05	1	36.10	36.10	0	2,759	0.00%
2019/05/08	1	37.50	0	0.00	37.75	1	2,768	0.04%
2019/05/06	3	38.95	1	38.50	38.50	2	2,907	0.07%
2019/05/02	0	0.00	2	39.35	39.80	-2	3,565	-0.06%
2019/04/30	1	39.75	6	39.35	39.60	-5	3,570	-0.14%
2019/04/29	1	40.80	3	39.35	39.30	-2	3,562	-0.06%
2019/04/26	1	41.00	0	0.00	40.75	1	3,544	0.03%
2019/04/24	1	43.00	1	42.70	42.05	0	3,522	0.00%
2019/04/23	13	42.53	0	0.00	42.50	13	3,508	0.37%
2019/04/22	0	0.00	2	42.85	43.30	-2	3,497	-0.06%
2019/04/19	4	41.74	2	42.05	41.80	2	3,463	0.06%
2019/04/18	1	43.35	2	42.65	41.40	-1	3,447	-0.03%
2019/04/17	0	0.00	1	43.70	43.60	-1	3,387	-0.03%
2019/04/16	11	43.14	0	0.00	43.30	11	3,329	0.33%
2019/04/15	2	43.70	3	43.75	44.00	-1	3,260	-0.03%
2019/04/12	1	41.90	3	41.93	42.00	-2	3,118	-0.06%
2019/04/10	2	41.80	0	0.00	41.90	2	3,043	0.07%
2019/04/09	0	0.00	2	42.40	42.70	-2	3,017	-0.07%
2019/04/03	1	40.95	1	40.90	40.90	0	2,892	0.00%
2019/04/02	0	0.00	2	41.70	41.45	-2	2,886	-0.07%
2019/04/01	2	41.05	2	41.03	40.95	0	2,858	0.00%
2019/03/29	1	40.35	2	40.83	40.00	-1	2,810	-0.04%
2019/03/28	3	41.40	4	41.44	40.70	-1	2,797	-0.04%
2019/03/27	2	41.60	4	41.16	41.60	-2	2,738	-0.07%
2019/03/26	0	0.00	1	39.60	39.00	-1	2,635	-0.04%
2019/03/22	4	39.95	0	0.00	40.50	4	2,641	0.15%
2019/03/20	1	39.15	0	0.00	39.15	1	2,631	0.04%
2019/03/14	2	39.08	6	38.75	38.50	-4	2,645	-0.15%
2019/03/12	1	39.30	1	39.40	38.50	0	2,703	0.00%
2019/03/11	1	38.80	0	0.00	38.85	1	2,736	0.04%
2019/03/07	17	38.92	1	38.00	38.00	16	2,872	0.56%
2019/03/06	1	40.10	0	0.00	40.05	1	2,892	0.03%
2019/03/05	0	0.00	3	40.75	40.60	-3	2,926	-0.10%
2019/03/04	2	40.73	0	0.00	40.65	2	2,959	0.07%
2019/02/27	0	0.00	4	40.00	40.00	-4	2,970	-0.13%
2019/02/21	2	41.50	6	41.78	41.50	-4	3,023	-0.13%
2019/02/20	1	41.20	1	41.05	41.10	0	2,984	0.00%
2019/02/19	2	41.40	1	42.70	41.40	1	2,963	0.03%
2019/02/18	6	40.85	7	40.67	41.10	-1	2,940	-0.03%
2019/02/15	5	42.54	4	43.03	42.00	1	2,897	0.03%
2019/02/14	3	43.17	10	43.13	43.25	-7	2,836	-0.25%
2019/02/13	9	41.27	10	40.00	41.10	-1	2,698	-0.04%
2019/02/12	4	39.65	15	40.08	39.55	-11	2,629	-0.42%
2019/02/11	46	40.04	31	40.03	39.80	15	2,624	0.57%
2019/01/29	0	0.00	2	37.63	37.45	-2	2,623	-0.08%
2019/01/28	1	38.35	2	38.35	38.20	-1	2,676	-0.04%
2019/01/25	5	38.16	5	38.15	38.10	0	2,673	0.00%
2019/01/24	25	37.61	26	38.13	38.30	-1	2,630	-0.04%
2019/01/23	17	35.70	21	36.54	37.00	-4	2,159	-0.19%
2019/01/21	1	33.70	0	0.00	33.50	1	2,031	0.05%
2019/01/18	0	0.00	10	33.14	33.55	-10	2,082	-0.48%
2019/01/17	0	0.00	10	33.20	32.75	-10	2,130	-0.47%
2019/01/15	10	32.40	0	0.00	32.05	10	2,188	0.46%
2019/01/14	1	31.90	0	0.00	32.00	1	2,229	0.04%
2019/01/11	1	33.25	1	32.65	32.65	0	2,273	0.00%
2019/01/09	71	33.61	0	0.00	33.30	71	2,315	3.07%
2019/01/07	3	33.20	0	0.00	33.25	3	2,439	0.12%
2019/01/03	2	32.90	22	33.15	32.85	-20	2,569	-0.78%
2019/01/02	0	0.00	20	33.40	33.75	-20	2,641	-0.76%
2018/12/28	0	0.00	2	34.00	34.00	-2	2,704	-0.07%
2018/12/26	0	0.00	20	33.80	33.60	-20	2,819	-0.71%
2018/12/25	70	34.26	0	0.00	34.20	70	2,829	2.47%
2018/12/24	6	34.88	0	0.00	34.90	6	2,839	0.21%
2018/12/22	20	34.40	0	0.00	34.50	20	2,854	0.70%
2018/12/21	0	0.00	1	34.05	34.65	-1	2,869	-0.03%
2018/12/20	2	33.85	41	34.15	33.95	-39	2,864	-1.36%
2018/12/19	0	0.00	20	35.30	34.85	-20	2,869	-0.70%
2018/12/18	1	35.50	1	35.05	35.15	0	2,888	0.00%
2018/12/17	0	0.00	2	36.70	36.20	-2	2,898	-0.07%
2018/12/14	2	36.85	5	37.04	36.90	-3	2,936	-0.10%
2018/12/13	4	37.76	4	37.23	37.55	0	2,962	0.00%
2018/12/12	6	36.78	1	37.10	37.10	5	2,975	0.17%
2018/12/10	1	36.45	10	35.80	36.05	-9	3,033	-0.30%
2018/12/07	0	0.00	2	37.50	37.50	-2	3,078	-0.06%
2018/12/06	2	36.70	30	36.42	36.50	-28	3,194	-0.88%
2018/12/05	1	38.95	3	38.85	38.65	-2	3,204	-0.06%
2018/12/04	5	40.38	1	40.70	40.00	4	3,221	0.12%
2018/12/03	23	40.23	1	41.00	40.80	22	3,242	0.68%
2018/11/30	21	37.75	4	37.25	38.00	17	3,177	0.54%
2018/11/29	6	37.85	2	37.65	36.50	4	3,152	0.13%
2018/11/28	1	36.20	11	36.00	36.30	-10	3,150	-0.32%
2018/11/27	53	35.42	4	34.90	35.50	49	3,147	1.56%
2018/11/26	2	34.38	0	0.00	34.30	2	3,164	0.06%
2018/11/23	0	0.00	22	33.94	33.75	-22	3,191	-0.69%
2018/11/22	3	34.68	0	0.00	33.80	3	3,231	0.09%
2018/11/21	8	34.10	0	0.00	34.70	8	3,255	0.25%
2018/11/20	0	0.00	4	33.93	34.10	-4	3,288	-0.12%
2018/11/19	0	0.00	2	34.80	34.50	-2	3,308	-0.06%
2018/11/15	6	33.83	1	33.65	33.70	5	3,416	0.15%
2018/11/14	2	34.50	6	34.46	34.40	-4	3,500	-0.11%
2018/11/13	2	32.70	10	33.28	35.30	-8	3,790	-0.21%
2018/11/12	7	36.06	0	0.00	35.55	7	3,909	0.18%
2018/11/09	5	35.35	2	35.20	35.45	3	3,940	0.08%
2018/11/08	3	36.25	0	0.00	35.10	3	3,953	0.08%
2018/11/07	1	36.10	3	35.87	36.00	-2	3,938	-0.05%
2018/11/06	13	35.77	6	35.81	34.85	7	3,983	0.18%
2018/11/05	21	37.30	23	35.99	37.35	-2	3,980	-0.05%
2018/11/02	0	0.00	7	35.21	35.00	-7	3,990	-0.18%
2018/11/01	1	34.00	12	33.95	34.80	-11	3,981	-0.28%
2018/10/31	0	0.00	2	33.00	33.00	-2	4,014	-0.05%
2018/10/29	2	32.23	3	32.60	32.00	-1	4,148	-0.02%
2018/10/26	1	31.20	71	31.05	32.35	-70	4,163	-1.68%
2018/10/25	5	33.43	30	33.25	32.30	-25	4,145	-0.60%
2018/10/24	2	35.48	1	34.85	35.35	1	4,114	0.02%
2018/10/22	1	34.25	7	35.31	36.05	-6	4,080	-0.15%
2018/10/19	30	34.07	2	34.15	34.25	28	4,066	0.69%
2018/10/18	1	35.20	0	0.00	35.40	1	4,033	0.02%
2018/10/17	1	35.50	22	35.61	35.50	-21	4,051	-0.52%
2018/10/16	3	35.53	16	35.03	35.50	-13	4,109	-0.32%
2018/10/12	73	31.36	8	31.87	32.35	65	4,089	1.59%
2018/10/11	3	31.35	21	31.45	31.35	-18	4,057	-0.44%
2018/10/09	28	35.98	60	35.64	34.80	-32	4,030	-0.79%
2018/10/08	9	39.93	50	39.11	37.85	-41	4,021	-1.02%
2018/10/05	7	40.61	0	0.00	39.80	7	4,160	0.17%
2018/10/04	1	44.00	1	44.30	44.15	0	4,088	0.00%
2018/10/03	3	44.80	0	0.00	44.60	3	4,111	0.07%
2018/10/02	0	0.00	3	46.00	45.60	-3	4,132	-0.07%
2018/10/01	1	45.30	0	0.00	46.15	1	4,158	0.02%
2018/09/27	0	0.00	2	44.65	44.75	-2	4,267	-0.05%
2018/09/21	10	44.40	0	0.00	44.50	10	4,321	0.23%
2018/09/20	1	43.30	1	44.55	43.30	0	4,336	0.00%
2018/09/19	5	45.50	0	0.00	45.00	5	4,340	0.12%
2018/09/18	5	45.80	10	45.30	44.85	-5	4,366	-0.11%
2018/09/17	2	46.90	6	47.02	46.95	-4	4,410	-0.09%
2018/09/14	40	45.90	6	46.58	47.90	34	4,438	0.77%
2018/09/13	0	0.00	3	45.10	45.05	-3	4,433	-0.07%
2018/09/12	37	43.81	104	44.41	43.20	-67	4,445	-1.51%	大賣/
2018/09/11	43	47.14	12	46.99	46.90	31	4,497	0.69%
2018/09/10	12	47.59	10	47.40	46.20	2	4,775	0.04%
2018/09/07	5	49.50	52	49.80	49.25	-47	4,878	-0.96%
2018/09/06	2	50.90	13	50.67	50.50	-11	4,877	-0.23%
2018/09/04	5	51.46	9	51.32	51.90	-4	4,927	-0.08%
2018/09/03	1	49.80	5	50.28	49.80	-4	4,920	-0.08%
2018/08/31	0	0.00	4	50.75	51.40	-4	4,944	-0.08%
2018/08/30	0	0.00	6	51.30	50.50	-6	5,026	-0.12%
2018/08/29	2	50.80	3	51.13	50.80	-1	5,096	-0.02%
2018/08/28	16	50.53	0	0.00	50.70	16	5,122	0.31%
2018/08/27	1	47.85	0	0.00	48.45	1	5,167	0.02%
2018/08/24	6	46.93	2	47.25	47.05	4	5,223	0.08%
2018/08/23	2	47.60	2	45.90	47.60	0	5,431	0.00%
2018/08/21	6	45.90	10	46.00	46.50	-4	5,605	-0.07%
2018/08/20	18	46.82	56	47.40	44.60	-38	5,688	-0.67%
2018/08/17	22	49.76	0	0.00	49.20	22	5,577	0.39%
2018/08/16	3	55.13	0	0.00	54.60	3	5,737	0.05%
2018/08/15	11	55.49	5	55.10	55.30	6	5,824	0.10%
2018/08/14	5	56.64	10	55.40	56.70	-5	6,281	-0.08%
2018/08/13	2	56.10	2	54.70	55.90	0	6,524	0.00%
2018/08/10	9	58.29	33	59.77	58.20	-24	6,505	-0.37%
2018/08/09	15	61.01	16	61.81	61.00	-1	6,484	-0.02%
2018/08/08	35	60.14	0	0.00	60.10	35	6,496	0.54%
2018/08/07	2	61.90	19	60.71	60.60	-17	6,623	-0.26%
2018/08/06	31	55.98	2	55.30	59.20	29	6,601	0.44%
2018/08/03	31	60.39	1	60.00	60.10	30	6,480	0.46%
2018/08/02	10	60.25	1	60.00	59.80	9	6,568	0.14%
2018/08/01	10	60.10	2	60.25	60.30	8	6,598	0.12%
2018/07/30	0	0.00	5	57.50	57.70	-5	6,648	-0.08%
2018/07/27	27	59.38	1	59.10	59.60	26	6,701	0.39%
2018/07/26	14	59.59	0	0.00	58.80	14	6,753	0.21%
2018/07/25	4	59.15	3	59.53	58.90	1	6,821	0.01%
2018/07/24	1	58.00	1	58.80	59.60	0	6,847	0.00%
2018/07/23	4	58.73	0	0.00	58.20	4	6,874	0.06%
2018/07/20	7	64.53	8	64.40	63.40	-1	6,858	-0.01%
2018/07/19	4	63.35	3	63.90	63.00	1	6,858	0.01%
2018/07/18	0	0.00	2	63.45	62.80	-2	6,915	-0.03%
2018/07/17	3	63.37	1	63.70	62.80	2	6,945	0.03%
2018/07/16	4	63.38	2	63.15	63.00	2	6,935	0.03%
2018/07/13	13	64.38	12	64.08	63.80	1	6,892	0.01%
2018/07/12	3	59.03	4	58.40	59.80	-1	6,751	-0.01%
2018/07/11	2	58.10	1	57.60	58.10	1	6,782	0.01%
2018/07/10	0	0.00	1	56.90	57.50	-1	6,794	-0.01%
2018/07/09	11	54.95	2	55.00	55.20	9	6,819	0.13%
2018/07/06	6	54.42	2	55.20	54.30	4	6,863	0.06%
2018/07/05	2	57.65	1	59.50	57.60	1	6,871	0.01%
2018/07/03	6	58.87	1	60.80	58.50	5	6,918	0.07%
2018/07/02	4	61.03	16	60.52	61.00	-12	6,962	-0.17%
2018/06/29	5	60.10	12	60.03	60.80	-7	6,971	-0.10%
2018/06/28	11	58.11	0	0.00	58.00	11	6,950	0.16%
2018/06/26	27	59.79	31	59.37	60.00	-4	6,948	-0.06%
2018/06/25	3	60.83	4	60.93	60.90	-1	6,964	-0.01%
2018/06/22	6	63.63	0	0.00	63.00	6	7,101	0.08%
2018/06/21	3	65.07	16	65.28	65.30	-13	7,276	-0.18%
2018/06/20	14	61.66	69	60.85	64.10	-55	7,278	-0.76%
2018/06/19	25	64.59	5	64.40	64.30	20	7,169	0.28%
2018/06/15	8	71.63	12	72.20	71.40	-4	6,933	-0.06%
2018/06/14	2	70.15	24	69.39	70.40	-22	6,884	-0.32%
2018/06/13	15	70.73	3	70.27	69.20	12	6,928	0.17%
2018/06/12	2	70.60	2	71.45	70.50	0	7,086	0.00%
2018/06/11	65	70.85	42	70.86	70.10	23	7,271	0.32%
2018/06/08	9	71.72	3	71.83	71.50	6	7,345	0.08%
2018/06/07	10	73.63	17	74.02	72.90	-7	7,612	-0.09%
2018/06/06	3	72.93	13	73.46	73.00	-10	7,774	-0.13%
2018/06/05	15	72.54	9	73.16	72.10	6	7,830	0.08%
2018/06/04	78	72.80	38	73.30	72.70	40	7,807	0.51%
2018/06/01	10	70.31	59	70.37	70.10	-49	7,751	-0.63%
2018/05/31	63	73.79	38	74.08	70.90	25	7,704	0.32%
2018/05/30	20	73.53	52	73.59	73.00	-32	7,571	-0.42%
2018/05/29	5	75.70	4	76.13	74.90	1	7,497	0.01%
2018/05/28	1	75.60	5	75.70	75.10	-4	7,378	-0.05%
2018/05/25	108	74.58	134	74.55	73.20	-26	7,271	-0.36%	大買/大賣/
2018/05/24	55	74.60	64	74.12	73.80	-9	7,205	-0.12%
2018/05/23	3	71.30	7	71.13	70.70	-4	7,078	-0.06%
2018/05/22	24	72.11	10	72.72	72.20	14	7,194	0.19%
2018/05/21	5	68.02	14.2	67.16	69.40	-9.2	6,877	-0.13%
2018/05/18	34	63.79	14	64.41	63.10	20	6,979	0.29%
2018/05/17	40	66.72	30	66.99	65.30	10	6,951	0.14%
2018/05/16	72	66.24	51	66.44	66.40	21	7,154	0.29%
2018/05/15	108	65.62	35	64.80	67.00	73	7,358	0.99%	大買/
2018/05/14	1	62.00	2	63.40	63.40	-1	7,452	-0.01%
2018/05/11	1	64.10	1	62.30	62.30	0	7,482	0.00%
2018/05/10	3	62.60	5.3	63.31	64.50	-2.3	7,516	-0.03%
2018/05/09	33	61.85	37	62.47	61.90	-4	7,592	-0.05%
2018/05/08	4	61.70	4	62.23	61.40	0	7,650	0.00%
2018/05/07	4	62.10	4	62.40	62.90	0	7,823	0.00%
2018/05/04	4	60.30	4	61.03	61.50	0	7,886	0.00%
2018/05/03	3	60.17	2	60.55	59.50	1	7,912	0.01%
2018/05/02	6	60.12	15	58.65	60.40	-9	8,047	-0.11%
2018/04/30	1	56.80	13	56.70	57.90	-12	8,141	-0.15%
2018/04/27	1	53.60	10	54.74	54.90	-9	8,263	-0.11%
2018/04/26	26	56.60	3	56.83	53.70	23	8,558	0.27%
2018/04/25	1	56.00	10	56.33	57.10	-9	8,678	-0.10%
2018/04/24	6	56.25	4	55.83	56.00	2	8,806	0.02%
2018/04/23	3	59.93	2	59.70	59.20	1	9,012	0.01%
2018/04/20	2	61.45	3	61.67	62.10	-1	9,165	-0.01%
2018/04/19	3	61.80	5	61.86	61.90	-2	9,529	-0.02%
2018/04/18	6	61.22	3	61.40	61.20	3	9,643	0.03%
2018/04/17	5	62.02	4	60.75	60.70	1	9,895	0.01%
2018/04/16	22	63.78	1	63.40	63.30	21	10,093	0.21%
2018/04/13	5	62.82	7	63.20	63.50	-2	10,590	-0.02%
2018/04/12	9	60.51	3	61.80	62.40	6	10,774	0.06%
2018/04/11	6	61.83	4	62.90	61.10	2	10,948	0.02%
2018/04/10	8	64.39	0	0.00	63.00	8	11,167	0.07%
2018/04/09	2	64.35	0	0.00	62.70	2	11,366	0.02%
2018/04/03	5	63.58	8	63.63	64.10	-3	11,541	-0.03%
2018/04/02	1	66.80	0	0.00	66.30	1	11,640	0.01%
2018/03/31	0	0.00	2	66.30	66.20	-2	11,838	-0.02%
2018/03/30	16	66.77	15	67.59	66.20	1	11,981	0.01%
2018/03/29	1	67.70	1	67.60	67.00	0	12,188	0.00%
2018/03/28	6	67.63	13	67.25	66.20	-7	12,285	-0.06%
2018/03/27	11	70.74	2	73.10	68.40	9	12,524	0.07%
2018/03/26	7	68.29	11	69.88	70.60	-4	12,551	-0.03%
2018/03/23	23	64.70	3	62.80	65.70	20	12,542	0.16%
2018/03/22	8	66.68	1	66.20	66.10	7	12,725	0.06%
2018/03/21	24	68.01	21	68.13	67.80	3	12,931	0.02%
2018/03/20	1	67.00	1	66.70	67.20	0	13,239	0.00%
2018/03/19	27	69.84	24	70.59	69.00	3	13,717	0.02%
2018/03/16	51	69.71	53	70.77	70.30	-2	13,950	-0.01%
2018/03/15	55	71.27	56	71.04	71.20	-1	14,241	-0.01%
2018/03/14	4	68.15	10	67.81	68.90	-6	14,539	-0.04%
2018/03/13	23	67.49	30	67.86	68.00	-7	14,988	-0.05%
2018/03/12	24	63.85	20	64.10	65.60	4	15,185	0.03%
2018/03/09	11	59.98	6	60.25	59.70	5	15,259	0.03%
2018/03/08	5	58.70	3	58.80	58.40	2	15,516	0.01%
2018/03/07	2	57.70	2	58.80	58.00	0	15,768	0.00%
2018/03/06	2	58.00	5	57.76	58.00	-3	16,338	-0.02%
2018/03/05	6	57.38	8	59.19	56.80	-2	16,639	-0.01%
2018/03/02	4	57.78	6	57.48	58.20	-2	17,129	-0.01%
2018/03/01	2	56.30	4	57.35	57.50	-2	17,425	-0.01%
2018/02/27	20	57.46	14	57.63	57.20	6	17,791	0.03%
2018/02/26	2	57.45	3	57.70	56.90	-1	17,987	-0.01%
2018/02/23	3	59.20	2	59.45	58.70	1	18,280	0.01%
2018/02/22	6	56.08	8	56.28	56.80	-2	18,695	-0.01%
2018/02/21	18	53.36	41	53.71	53.40	-23	18,942	-0.12%
2018/02/12	30	52.97	18	52.44	51.60	12	19,135	0.06%
2018/02/09	4	57.30	12	57.30	57.30	-8	19,299	-0.04%
2018/02/08	47	64.73	29	64.32	63.60	18	19,581	0.09%
2018/02/07	16	67.37	9	69.09	64.50	7	19,761	0.04%
2018/02/06	6	69.00	6	67.60	67.60	0	19,925	0.00%
2018/02/05	20	74.92	40	74.91	75.10	-20	19,735	-0.10%
2018/02/02	27	77.56	22	77.90	78.00	5	19,966	0.03%
2018/02/01	24	78.38	20	78.17	77.50	4	20,568	0.02%
2018/01/31	16	76.74	19	76.61	77.50	-3	21,135	-0.01%
2018/01/30	36	76.69	30	77.40	75.60	6	21,137	0.03%
2018/01/29	41	76.37	44	76.38	76.00	-3	21,218	-0.01%
2018/01/26	26	74.85	15	75.21	75.00	11	21,171	0.05%
2018/01/25	24	77.34	22	77.22	75.00	2	21,192	0.01%
2018/01/24	21	75.54	18	74.81	77.30	3	21,410	0.01%
2018/01/23	56	76.43	64	76.35	75.50	-8	21,282	-0.04%
2018/01/22	20	76.51	15	76.95	76.00	5	21,229	0.02%
2018/01/19	21	80.57	23	80.27	79.60	-2	21,023	-0.01%
2018/01/18	21	80.56	20	80.01	78.70	1	20,894	0.00%
2018/01/17	6	80.43	10	80.60	78.70	-4	20,796	-0.02%
2018/01/16	12	78.61	21	79.30	78.30	-9	20,598	-0.04%
2018/01/15	15	76.41	18	78.29	80.10	-3	20,533	-0.01%
2018/01/12	6	73.12	3	73.53	73.50	3	20,312	0.01%
2018/01/11	5	73.30	3	72.97	72.70	2	20,526	0.01%
2018/01/10	10	72.71	2	73.50	71.00	8	20,382	0.04%
2018/01/09	43	76.53	20	74.14	73.60	23	20,314	0.11%
2018/01/08	41	83.20	16	83.60	80.80	25	19,997	0.13%
2018/01/05	18	84.53	1	84.90	84.30	17	20,234	0.08%
2018/01/04	29	83.27	34	82.50	83.70	-5	20,093	-0.02%
2018/01/03	55	81.03	32	81.53	80.70	23	19,829	0.12%
2018/01/02	7	80.24	14	79.71	79.90	-7	19,745	-0.04%