長科* (6548)-玉山券商分點個股進出

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

長科*

(6548)

可現股當沖

股價
40.10
漲跌
▼0.15
漲幅
-0.37%
成交量
2,124張
產業
上櫃半導體類股
279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

長科* (6548)籌碼相關－玉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

玉山券商分點個股進出
玉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
2024/05/07	4	39.99	5	40.08	40.10	-1	2,229	-0.04%
2024/05/06	8	40.50	11.1	40.24	40.25	-3.1	2,198	-0.14%
2024/05/03	3	39.87	0	0.00	39.65	3	2,165	0.14%
2024/05/02	0	40.06	8	40.10	40.20	-8	2,133	-0.37%
2024/04/30	1.2	40.57	1.5	40.62	40.60	-0.3	2,112	-0.01%
2024/04/29	12	40.53	20	40.92	40.20	-8	2,070	-0.39%
2024/04/26	20.2	40.63	8	40.43	40.35	12.2	2,005	0.61%
2024/04/25	48	40.96	30	41.22	41.55	18	1,885	0.95%
2024/04/24	3	38.40	8.2	38.68	40.50	-5.2	1,599	-0.33%
2024/04/23	5	36.92	1	36.80	36.85	4	1,459	0.27%
2024/04/22	12	36.26	9	36.00	36.30	3	1,445	0.21%
2024/04/19	4.2	36.11	304	36.15	36.15	-299.8	1,417	-21.15%	大賣/鉅額交易
2024/04/18	6	37.27	0	0.00	37.00	6	1,375	0.44%
2024/04/17	5	37.54	1	37.70	37.45	4	1,355	0.30%
2024/04/16	2	36.75	2	36.05	36.05	0	1,312	0.00%
2024/04/15	0	36.98	3.2	37.60	37.65	-3.1	1,264	-0.25%
2024/04/12	18	37.94	17.2	37.98	37.35	0.8	1,218	0.07%
2024/04/11	0	36.15	3	36.30	37.20	-3	1,145	-0.26%
2024/04/10	3	36.83	10	36.88	36.50	-7	1,126	-0.62%
2024/04/09	8.2	36.58	2.3	36.43	36.45	5.9	1,098	0.54%
2024/04/08	74.2	37.28	56.3	37.41	37.30	17.9	1,047	1.71%
2024/04/03	1	35.35	0	0.00	35.30	1	875	0.11%
2024/04/02	0	0.00	11	34.66	34.75	-11	845	-1.30%
2024/04/01	2	34.60	0	0.00	34.55	2	835	0.24%
2024/03/29	0	0.00	0.1	34.00	34.00	-0.1	835	-0.01%
2024/03/28	0	0.00	2	34.10	34.05	-2	868	-0.23%
2024/03/26	0	0.00	6	33.65	33.80	-6	923	-0.65%
2024/03/25	0	0.00	3	34.02	34.60	-3	934	-0.32%
2024/03/22	0	0.00	1	33.60	33.55	-1	948	-0.11%
2024/03/21	0	0.00	7	33.38	33.35	-7	968	-0.72%
2024/03/20	0	0.00	0	33.40	33.40	0	973	0.00%
2024/03/19	0	0.00	1	33.55	33.65	-1	979	-0.10%
2024/03/18	2	32.80	0	0.00	33.10	2	979	0.21%
2024/03/15	10	33.03	0	0.00	32.95	10	984	1.02%
2024/03/14	3	33.43	0	0.00	33.45	3	982	0.31%
2024/03/12	0	0.00	1	33.45	33.55	-1	962	-0.10%
2024/03/08	4	33.26	6	33.00	33.00	-2	972	-0.20%
2024/03/07	2	33.90	8	33.93	33.55	-6	954	-0.63%
2024/03/06	5	34.80	12	34.51	34.25	-7	938	-0.75%
2024/03/05	0	0.00	1	34.00	34.15	-1	926	-0.11%
2024/03/04	7	33.96	11.2	34.00	33.95	-4.1	923	-0.45%
2024/03/01	4	34.19	0	0.00	34.05	4	911	0.44%
2024/02/29	1.2	34.32	2	34.78	34.50	-0.8	900	-0.09%
2024/02/27	5	34.40	2.2	34.07	34.30	2.9	893	0.32%
2024/02/26	2	34.40	0	0.00	34.40	2	886	0.23%
2024/02/23	0	34.49	10	34.45	34.40	-10	885	-1.13%
2024/02/22	2.1	34.60	0	0.00	34.55	2.1	878	0.23%
2024/02/21	1	34.55	0	0.00	34.70	1	875	0.12%
2024/02/20	7	35.21	29.3	34.68	34.65	-22.3	868	-2.57%
2024/02/19	8	35.35	3	35.32	34.90	5	847	0.60%
2024/02/16	3	34.10	15	34.51	34.85	-12	812	-1.48%
2024/02/15	4	33.87	21	33.43	33.85	-17	772	-2.20%
2024/02/05	0	33.10	0.1	33.40	33.15	-0.1	757	-0.01%
2024/02/02	0	0.00	1	33.70	33.00	-1	756	-0.13%
2024/02/01	7.1	33.01	0	0.00	33.00	7.1	746	0.95%
2024/01/30	0.1	33.40	0	0.00	33.35	0.1	753	0.01%
2024/01/29	10	33.40	6	33.33	33.30	4	757	0.53%
2024/01/26	0	0.00	5	33.62	33.30	-5	763	-0.65%
2024/01/25	0	0.00	2	33.90	33.60	-2	763	-0.26%
2024/01/24	0	0.00	8	33.90	33.65	-8	769	-1.05%
2024/01/23	6	33.44	0	0.00	33.50	6	775	0.77%
2024/01/19	0	32.45	0	0.00	32.65	0	768	0.00%
2024/01/11	1	32.85	0	0.00	32.85	1	798	0.13%
2024/01/08	24	32.91	1	33.15	32.90	23	820	2.80%
2024/01/05	2	33.15	0	0.00	33.05	2	824	0.24%
2024/01/03	1	33.15	0	0.00	33.15	1	858	0.12%
2024/01/02	0	0.00	2	33.60	33.50	-2	859	-0.23%
2023/12/28	1	33.65	0	0.00	33.50	1	853	0.12%
2023/12/27	0	0.00	3.3	34.13	34.00	-3.3	850	-0.39%
2023/12/26	4	33.95	4.7	34.06	34.05	-0.7	843	-0.08%
2023/12/25	1	33.85	20	33.71	34.00	-19	826	-2.30%
2023/12/22	9	32.20	0	0.00	32.15	9	793	1.13%
2023/12/21	0.1	32.75	0	0.00	32.20	0.1	775	0.01%
2023/12/20	1.1	33.05	1	33.30	32.70	0.1	743	0.02%
2023/12/19	11	33.19	0	0.00	32.70	11	716	1.54%
2023/12/18	0.2	34.00	0	0.00	33.45	0.2	685	0.02%
2023/12/15	3	34.30	8	34.22	34.15	-5	664	-0.75%
2023/12/14	3	34.02	11	33.97	33.80	-8	669	-1.19%
2023/12/11	5	33.70	10	33.45	33.65	-5	682	-0.73%
2023/12/06	10	33.30	0	0.00	33.15	10	713	1.40%
2023/12/01	0.2	33.80	0	0.00	33.75	0.2	772	0.03%
2023/11/28	1.2	33.46	0	0.00	33.35	1.2	829	0.14%
2023/11/27	2	33.45	1	33.55	33.35	1	850	0.12%
2023/11/17	1	32.50	5	32.55	32.50	-4	945	-0.42%
2023/11/16	0	0.00	0.1	32.65	32.60	-0.1	977	-0.01%
2023/11/15	0	0.00	5	32.50	32.30	-5	987	-0.51%
2023/11/14	0	0.00	2	32.10	32.25	-2	1,000	-0.20%
2023/11/13	0	0.00	5	32.08	32.10	-5	1,024	-0.49%
2023/11/09	5	32.64	0	0.00	32.40	5	1,058	0.47%
2023/11/08	10	33.31	4	33.43	33.10	6	1,080	0.56%
2023/11/07	0.1	32.16	0	0.00	31.85	0.1	1,078	0.01%
2023/11/06	6.2	32.39	0.5	32.40	32.40	5.7	1,099	0.52%
2023/11/02	3	32.17	0	0.00	31.90	3	1,154	0.26%
2023/11/01	0	31.80	0	0.00	31.75	0	1,191	0.00%
2023/10/30	0	0.00	4	32.00	32.10	-4	1,266	-0.32%
2023/10/25	1.3	32.33	0	0.00	32.20	1.3	1,434	0.09%
2023/10/20	3	30.93	0	0.00	31.00	3	1,531	0.20%
2023/10/19	0	0.00	5	31.42	31.25	-5	1,591	-0.31%
2023/10/18	1	31.40	13	31.25	31.40	-12	1,697	-0.70%
2023/10/17	1	31.82	5	31.70	31.50	-4	1,785	-0.22%
2023/10/16	0	32.47	0	0.00	32.30	0	1,887	0.00%
2023/10/13	1	33.00	2	32.85	32.55	-1	1,979	-0.05%
2023/10/12	0	0.00	6	32.05	32.00	-6	2,058	-0.29%
2023/10/11	12.3	31.94	31	31.85	31.80	-18.7	2,200	-0.85%
2023/10/05	2	33.35	0	0.00	33.35	2	2,616	0.08%
2023/10/03	0.2	33.63	0	0.00	33.35	0.2	2,627	0.01%
2023/09/28	5	33.40	0	0.00	33.20	5	2,687	0.19%
2023/09/27	0	0.00	0.8	33.15	33.40	-0.8	2,727	-0.03%
2023/09/26	1	33.20	0	0.00	33.25	1	2,791	0.04%
2023/09/25	0.2	33.80	4	33.96	33.75	-3.9	2,818	-0.14%
2023/09/21	1	33.75	0	0.00	33.80	1	2,850	0.04%
2023/09/20	2	34.68	0	0.00	34.60	2	2,883	0.07%
2023/09/19	1	34.85	0	0.00	34.80	1	2,886	0.03%
2023/09/18	1	35.35	0	0.00	35.25	1	2,879	0.03%
2023/09/14	1	35.65	0	0.00	35.55	1	2,876	0.03%
2023/09/08	2	35.18	1	35.25	35.00	1	2,869	0.03%
2023/09/07	3	35.03	2	34.93	35.20	1	2,871	0.03%
2023/09/06	3	35.13	2	35.15	35.15	1	2,893	0.03%
2023/09/05	1	35.40	0	0.00	35.60	1	2,878	0.03%
2023/09/04	1	34.75	0	0.00	34.85	1	2,881	0.03%
2023/09/01	0.2	34.85	0	0.00	34.70	0.2	2,895	0.01%
2023/08/31	0	0.00	1	34.90	34.90	-1	2,922	-0.03%
2023/08/30	2	34.48	0	0.00	34.15	2	2,964	0.07%
2023/08/24	0.1	34.40	0.2	34.35	34.25	-0.1	2,985	0.00%
2023/08/23	3	34.45	0	0.00	34.55	3	2,984	0.10%
2023/08/22	1	33.85	7	33.66	33.00	-6	2,976	-0.20%
2023/08/21	1.1	34.08	0	0.00	34.00	1.1	2,965	0.04%
2023/08/18	2	35.10	0	0.00	34.60	2	2,977	0.07%
2023/08/17	0.2	35.10	0	0.00	35.00	0.2	2,983	0.01%
2023/08/16	2	34.10	5	33.85	34.40	-3	2,997	-0.10%
2023/08/15	0	0.00	5	34.65	34.40	-5	2,992	-0.17%
2023/08/14	1	34.20	1	34.15	34.50	0	2,991	0.00%
2023/08/11	5	34.90	4	34.95	35.00	1	2,978	0.03%
2023/08/10	16	34.53	0.3	34.60	34.65	15.8	2,975	0.53%
2023/08/09	1	34.95	0	0.00	35.20	1	2,957	0.03%
2023/08/08	1	35.25	0	0.00	35.40	1	2,944	0.03%
2023/08/07	1	34.65	4	34.56	36.00	-3	2,923	-0.10%
2023/08/04	3	35.17	0	0.00	35.25	3	2,893	0.10%
2023/08/02	1.3	35.84	2.2	35.94	36.10	-1	2,866	-0.03%
2023/08/01	2	36.45	1	36.45	36.40	1	2,829	0.04%
2023/07/31	12	36.87	0	0.00	37.00	12	2,813	0.43%
2023/07/28	5	36.35	0.6	36.49	36.20	4.5	2,798	0.16%
2023/07/27	2	37.00	0	0.00	37.10	2	2,702	0.07%
2023/07/26	3.1	37.52	1	37.60	37.30	2.1	2,679	0.08%
2023/07/25	6	37.88	0	0.00	37.90	6	2,670	0.22%
2023/07/24	22.1	37.81	6	37.21	37.70	16.1	2,652	0.61%
2023/07/21	15.5	37.48	2	37.35	37.60	13.5	2,633	0.51%
2023/07/20	2	38.78	2	39.05	39.00	0	2,570	0.00%
2023/07/19	3	38.03	1.3	37.92	37.75	1.7	2,494	0.07%
2023/07/17	10.7	37.22	23	37.38	36.80	-12.3	2,396	-0.51%
2023/07/14	14.2	37.30	5	37.23	38.35	9.2	2,348	0.39%
2023/07/13	51.4	37.28	1	37.30	35.80	50.4	2,258	2.23%
2023/07/12	23.1	38.48	4.6	38.60	38.10	18.5	2,087	0.89%
2023/07/10	1	42.15	0	0.00	41.95	1	1,980	0.05%
2023/07/07	14.5	42.46	11.2	42.78	42.30	3.2	2,079	0.16%
2023/07/06	4.3	44.14	2.4	43.95	44.20	1.9	2,134	0.09%
2023/07/05	5	45.30	77	44.92	44.55	-72	2,208	-3.26%
2023/07/04	5.3	45.17	26.1	44.87	45.50	-20.8	2,311	-0.90%
2023/07/03	2	44.00	6	43.95	44.00	-4	2,669	-0.15%
2023/06/30	2	43.20	3	43.17	43.35	-1	2,863	-0.03%
2023/06/29	2	42.70	1	43.05	42.50	1	2,889	0.03%
2023/06/28	4	43.05	15	42.67	42.75	-11	2,895	-0.38%
2023/06/27	0	0.00	1.1	41.74	41.50	-1.1	2,894	-0.04%
2023/06/20	1	41.20	1	41.15	41.05	0	3,070	0.00%
2023/06/19	1	40.80	2	40.90	40.90	-1	3,088	-0.03%
2023/06/15	5	41.55	0	0.00	41.95	5	3,089	0.16%
2023/06/14	0	0.00	1	40.60	40.95	-1	3,107	-0.03%
2023/06/13	0	0.00	3	40.75	40.35	-3	3,131	-0.10%
2023/06/12	0.3	40.90	16	41.08	40.60	-15.7	3,137	-0.50%
2023/06/08	4	43.30	1	43.10	42.90	3	3,176	0.09%
2023/06/07	5	43.07	10	43.64	43.50	-5	3,219	-0.16%
2023/06/06	5	43.31	0	0.00	43.50	5	3,331	0.15%
2023/06/05	17.1	44.05	10	43.91	44.20	7.1	3,462	0.20%
2023/06/02	1.3	42.43	0	0.00	42.40	1.3	3,734	0.03%
2023/06/01	5	42.43	5	42.50	42.10	0	3,822	0.00%
2023/05/30	0	0.00	5	42.20	42.10	-5	3,770	-0.13%
2023/05/29	2	42.10	0	0.00	42.00	2	3,763	0.05%
2023/05/26	0	0.00	3.8	41.89	41.50	-3.8	3,759	-0.10%
2023/05/25	3.1	41.90	3	41.88	41.95	0.1	3,762	0.00%
2023/05/24	1.2	42.05	0	0.00	42.30	1.2	3,755	0.03%
2023/05/23	5.4	42.75	0	0.00	42.65	5.4	3,754	0.14%
2023/05/22	5	42.52	4	42.49	43.15	1	3,742	0.03%
2023/05/19	1	41.35	0	0.00	41.15	1	3,704	0.03%
2023/05/18	2	41.43	0	0.00	41.35	2	3,701	0.05%
2023/05/16	7	40.82	1	41.00	40.95	6	3,702	0.16%
2023/05/15	0	39.95	1	40.00	39.95	-1	3,695	-0.03%
2023/05/11	2.2	39.83	26	39.91	39.50	-23.9	3,713	-0.64%
2023/05/10	1.1	40.32	1	40.80	40.45	0.1	3,719	0.00%
2023/05/09	1	40.50	2	41.20	40.15	-1	3,747	-0.03%
2023/05/08	5.1	41.83	0	0.00	41.35	5.1	3,793	0.13%
2023/05/05	0.3	41.17	0	0.00	40.85	0.3	3,889	0.01%
2023/05/04	2.1	41.05	2	41.00	40.70	0.1	3,892	0.00%
2023/05/03	6	41.86	5	41.90	41.80	1	3,881	0.03%
2023/05/02	0.1	42.35	0	0.00	42.40	0.1	3,881	0.00%
2023/04/28	4	42.20	2	42.30	42.20	2	3,861	0.05%
2023/04/27	1	41.15	9	40.87	41.50	-8	3,839	-0.21%
2023/04/26	16	41.41	4	41.79	41.30	12	3,820	0.31%
2023/04/25	66	43.85	3	43.55	42.80	63	3,771	1.67%
2023/04/24	20	43.79	3	43.00	43.95	17	3,737	0.45%
2023/04/21	9.1	43.30	5	42.78	43.10	4.1	3,719	0.11%
2023/04/20	6.1	44.16	0	0.00	43.90	6.1	3,660	0.17%
2023/04/19	1	44.10	1	44.00	43.80	0	3,614	0.00%
2023/04/18	8	44.69	123.5	45.02	44.05	-115.5	3,575	-3.23%	大賣/鉅額交易
2023/04/17	10	45.33	15	45.28	45.10	-5	3,516	-0.14%
2023/04/14	3	44.65	16	44.39	44.65	-13	3,430	-0.38%
2023/04/13	19	44.38	3	44.23	43.90	16	3,384	0.47%
2023/04/12	17	45.02	4	44.99	44.40	13	3,325	0.39%
2023/04/11	8	44.16	2	44.28	44.10	6	3,215	0.19%
2023/04/10	58	43.94	19.2	44.61	44.50	38.8	3,123	1.24%
2023/04/07	22	45.81	11	45.95	45.35	11	3,016	0.37%
2023/04/06	34.2	46.02	27.5	45.87	46.20	6.7	2,867	0.23%
2023/03/31	103	42.49	34	43.34	44.85	69	2,442	2.83%	大買/
2023/03/30	2	40.88	9.5	40.77	40.80	-7.5	2,208	-0.34%
2023/03/29	6	39.48	1	39.45	39.50	5	2,160	0.23%
2023/03/28	15	39.95	11	39.81	39.80	4	2,143	0.19%
2023/03/27	12	40.86	9	40.97	41.05	3	2,099	0.14%
2023/03/24	24	40.77	24.5	40.70	40.50	-0.5	2,034	-0.02%
2023/03/23	2	38.93	2	39.33	39.20	0	1,918	0.00%
2023/03/22	1	39.60	0	0.00	39.30	1	1,899	0.05%
2023/03/21	4	39.00	2	39.00	39.00	2	1,875	0.11%
2023/03/20	5	38.88	5	38.79	38.70	0	1,862	0.00%
2023/03/17	4	38.40	3.3	38.80	38.70	0.8	1,849	0.04%
2023/03/16	2	37.95	2	37.38	37.20	0	1,822	0.00%
2023/03/15	8.1	38.54	2	39.35	38.30	6.1	1,807	0.33%
2023/03/14	2.7	39.04	4.1	38.87	38.60	-1.4	1,788	-0.08%
2023/03/13	8.3	38.27	12	37.65	39.00	-3.7	1,763	-0.21%
2023/03/10	19	39.68	39.3	39.23	39.00	-20.3	1,709	-1.19%
2023/03/09	7.1	41.05	19	41.03	40.90	-11.9	1,638	-0.72%
2023/03/08	57	40.49	16	40.27	40.40	41	1,517	2.70%
2023/03/07	60.3	38.61	38	38.68	39.50	22.3	1,337	1.66%
2023/03/06	10	36.72	27	36.57	38.10	-17	1,003	-1.69%
2023/03/03	4	34.64	0	0.00	34.65	4	898	0.45%
2023/03/02	3	34.42	0.5	34.45	34.25	2.5	896	0.28%
2023/03/01	2.1	34.30	2	34.40	34.25	0.1	892	0.01%
2023/02/24	0	0.00	2	34.30	34.45	-2	892	-0.22%
2023/02/23	5	34.70	1	34.90	34.55	4	887	0.45%
2023/02/22	4	34.34	3.1	34.19	34.45	0.9	877	0.11%
2023/02/21	2.5	34.44	2	34.60	34.55	0.5	864	0.06%
2023/02/20	5	34.10	2	34.15	34.25	3	847	0.35%
2023/02/17	18	33.75	0	0.00	33.70	18	844	2.13%
2023/02/16	8	33.62	0	0.00	33.60	8	851	0.94%
2023/02/15	1	33.90	0	0.00	33.75	1	856	0.12%
2023/02/14	1	34.30	51	34.30	34.35	-50	843	-5.93%
2023/02/13	0	0.00	2	33.50	33.80	-2	834	-0.24%
2023/02/09	5	34.07	0	0.00	34.05	5	829	0.60%
2023/02/08	0	0.00	4	34.00	33.80	-4	808	-0.49%
2023/02/07	15	34.20	1	33.90	34.10	14	787	1.78%
2023/02/06	2	34.40	9	34.63	34.80	-7	753	-0.93%
2023/02/03	53	34.29	21	34.19	34.70	32	692	4.62%
2023/02/02	1	32.30	2	32.55	32.60	-1	584	-0.17%
2023/02/01	1	32.50	1	32.50	32.30	0	569	0.00%
2023/01/31	1	31.60	0	31.05	31.45	1	553	0.18%
2023/01/30	0	0.00	1	31.10	31.05	-1	550	-0.18%
2023/01/16	1.1	30.35	0	0.00	30.50	1.1	557	0.19%
2023/01/13	1	30.95	1	30.55	30.50	0	565	0.00%
2023/01/09	0	0.00	1	30.40	30.75	-1	586	-0.17%
2023/01/06	1	29.55	0	0.00	29.80	1	583	0.17%
2022/12/30	0	0.00	17.5	29.50	29.70	-17.5	627	-2.79%
2022/12/29	0	29.24	0	0.00	29.35	0	666	0.01%
2022/12/28	0	29.68	2.5	29.63	29.55	-2.5	710	-0.35%
2022/12/23	0	29.68	0	0.00	29.95	0	745	0.00%
2022/12/20	0.1	30.45	0	0.00	29.60	0.1	763	0.01%
2022/12/19	0.1	30.75	0	0.00	30.60	0.1	769	0.01%
2022/12/15	0.1	31.55	0	0.00	31.45	0.1	773	0.02%
2022/12/09	1	31.55	0	0.00	31.40	1	781	0.13%
2022/12/08	0	0.00	7	31.52	31.60	-7	782	-0.90%
2022/12/06	21	33.15	0	0.00	33.05	21	769	2.73%
2022/12/05	0	0.00	3	33.82	33.60	-3	769	-0.39%
2022/12/02	1	32.80	3	33.08	33.35	-2	767	-0.26%
2022/12/01	3	32.78	1	32.60	32.50	2	783	0.26%
2022/11/30	2	32.20	0	0.00	32.65	2	795	0.25%
2022/11/29	1	31.25	6	31.46	31.45	-5	824	-0.61%
2022/11/25	6	31.55	0	0.00	31.30	6	834	0.72%
2022/11/24	20	31.45	1	31.50	31.40	19	837	2.27%
2022/11/22	0	0.00	1	31.20	31.15	-1	841	-0.12%
2022/11/21	0	31.60	0	0.00	30.75	0	839	0.00%
2022/11/18	5	32.00	0	0.00	31.60	5	840	0.59%
2022/11/16	4	32.10	0	0.00	31.80	4	839	0.48%
2022/11/15	2	31.55	13	31.78	32.25	-11	840	-1.31%
2022/11/14	19	31.22	0	0.00	31.25	19	831	2.28%
2022/11/11	0	0.00	5	31.30	31.30	-5	831	-0.60%
2022/11/10	1	31.10	0	0.00	30.80	1	819	0.12%
2022/11/09	1	30.60	6	30.94	31.05	-5	815	-0.61%
2022/11/08	0	30.44	0	0.00	30.30	0	800	0.00%
2022/11/07	0	30.60	0	0.00	30.35	0	789	0.00%
2022/11/04	0.1	29.39	0	0.00	29.80	0.1	778	0.01%
2022/11/03	11	29.58	0	0.00	29.60	11	773	1.43%
2022/11/02	0	29.70	1	29.85	29.70	-1	768	-0.13%
2022/11/01	1	29.50	2	29.68	29.55	-1	763	-0.13%
2022/10/31	0	28.94	0	0.00	29.00	0	755	0.00%
2022/10/26	1.1	28.87	4	28.95	28.80	-2.9	757	-0.38%
2022/10/25	1.1	29.04	0	0.00	29.00	1.1	752	0.14%
2022/10/24	2.1	30.43	0	0.00	29.90	2.1	772	0.27%
2022/10/20	2	30.73	9	31.26	30.90	-7	756	-0.93%
2022/10/19	1	30.00	0	0.00	29.95	1	727	0.14%
2022/10/14	1	29.85	0	0.00	29.95	1	731	0.14%
2022/10/13	1	29.35	5	30.30	29.15	-4	734	-0.54%
2022/10/12	0	0.00	0.5	30.75	30.75	-0.5	737	-0.07%
2022/10/11	1	30.35	0	0.00	30.60	1	736	0.14%
2022/10/07	4	32.28	3	32.72	32.25	1	721	0.14%
2022/10/06	17	33.46	9	33.54	33.20	8	712	1.12%
2022/10/05	2	32.73	2.7	33.68	34.35	-0.7	676	-0.10%
2022/10/04	0	0.00	1	30.85	31.25	-1	642	-0.16%
2022/10/03	0.5	30.60	1	30.95	30.15	-0.5	637	-0.08%
2022/09/30	0	0.00	10	28.71	28.80	-10	615	-1.63%
2022/09/29	5	28.55	6	29.12	29.25	-1	613	-0.16%
2022/09/28	0	0.00	4.3	28.16	28.15	-4.3	612	-0.70%
2022/09/27	1	29.65	0	0.00	29.60	1	605	0.17%
2022/09/26	2	29.53	2	29.10	29.30	0	605	0.00%
2022/09/23	0.4	31.00	0	0.00	30.85	0.4	611	0.07%
2022/09/21	1.3	31.87	0	0.00	31.60	1.3	620	0.21%
2022/09/20	0	0.00	4	32.35	32.40	-4	617	-0.65%
2022/09/19	0	0.00	3	32.60	32.30	-3	621	-0.48%
2022/09/16	2	33.55	2.2	33.50	33.15	-0.2	613	-0.03%
2022/09/15	3	33.93	0	0.00	33.85	3	611	0.49%
2022/09/14	1	33.50	0	0.00	34.10	1	608	0.16%
2022/09/13	6	34.13	0	0.00	34.15	6	606	0.99%
2022/09/12	1	34.45	32.7	34.22	34.15	-31.7	601	-5.27%
2022/09/08	12.1	33.88	4	34.25	34.15	8.1	595	1.36%
2022/09/07	1.2	34.96	0	0.00	34.20	1.2	581	0.21%
2022/09/06	1.1	36.09	1.3	36.22	36.00	-0.2	544	-0.03%
2022/09/05	18.4	36.34	1	36.65	36.65	17.4	519	3.35%
2022/08/24	2	90.00	0	0.00	90.60	2	471	0.42%
2022/08/22	1	91.40	1	92.10	91.20	0	471	0.00%
2022/08/19	1	91.00	0	0.00	91.40	1	476	0.21%
2022/08/18	0	0.00	1	89.90	89.50	-1	472	-0.21%
2022/08/17	1	90.50	0	0.00	89.10	1	470	0.21%
2022/08/16	0	0.00	3	89.10	89.30	-3	471	-0.64%
2022/08/15	1	86.50	0	0.00	87.50	1	460	0.22%
2022/08/12	2	84.15	2	84.75	85.00	0	455	0.00%
2022/08/11	2	81.90	2	83.70	83.50	0	455	0.00%
2022/08/09	3	79.90	3	81.20	81.10	0	451	0.00%
2022/08/08	1	78.90	1	78.70	78.60	0	445	0.00%
2022/08/05	0	0.00	4	75.55	77.00	-4	446	-0.90%
2022/08/03	0	0.00	4	73.80	73.80	-4	450	-0.89%
2022/08/02	4	74.13	0	0.00	74.40	4	457	0.87%
2022/08/01	0	0.00	1.2	76.94	76.80	-1.2	466	-0.25%
2022/07/27	0	0.00	0.1	77.00	77.80	-0.1	474	-0.02%
2022/07/26	1	76.50	4.1	77.21	76.50	-3.1	479	-0.64%
2022/07/25	1	79.80	2	79.40	79.80	-1	481	-0.21%
2022/07/22	2	81.60	6	81.35	80.90	-4	482	-0.83%
2022/07/21	7	82.21	4	81.68	81.60	3	490	0.61%
2022/07/20	8.4	83.72	6	82.45	82.00	2.4	506	0.47%
2022/07/15	2	80.10	4	80.80	80.90	-2	530	-0.38%
2022/07/14	1	80.70	2	80.70	80.80	-1	547	-0.18%
2022/07/13	0	0.00	7	78.00	78.00	-7	553	-1.27%
2022/07/08	4	74.18	1	76.50	77.00	3	555	0.54%
2022/07/07	0	0.00	2	69.65	71.30	-2	545	-0.37%
2022/07/06	8	70.43	0	0.00	68.60	8	543	1.47%
2022/07/05	5	72.34	1	70.10	72.00	4	553	0.72%
2022/07/04	1	72.10	4	72.75	72.80	-3	557	-0.54%
2022/07/01	0	0.00	2	73.45	72.50	-2	561	-0.36%
2022/06/24	1	76.70	0	0.00	77.60	1	592	0.17%
2022/06/22	4	79.28	1	78.50	77.40	3	602	0.50%
2022/06/21	1	80.80	1	80.60	82.20	0	587	0.00%
2022/06/20	0	0.00	1	80.90	80.30	-1	583	-0.17%
2022/06/17	1	84.30	0	0.00	84.90	1	571	0.17%
2022/06/16	1	89.90	0	0.00	88.00	1	575	0.17%
2022/06/15	2	91.05	0	0.00	90.20	2	639	0.31%
2022/06/14	1	89.40	0	0.00	89.50	1	646	0.15%
2022/06/13	2	90.85	1	90.20	90.10	1	647	0.15%
2022/06/10	0.2	91.40	0	0.00	91.70	0.2	655	0.03%
2022/06/09	1	92.10	1	91.40	91.40	0	658	0.00%
2022/05/31	0	0.00	1	94.50	94.50	-1	760	-0.13%
2022/05/30	0	0.00	3	94.97	93.70	-3	767	-0.39%
2022/05/27	0.6	93.60	1.1	93.24	93.70	-0.6	766	-0.08%
2022/05/26	0	0.00	1.1	92.91	91.50	-1.1	766	-0.14%
2022/05/25	0	0.00	2	91.30	92.40	-2	774	-0.26%
2022/05/24	1	92.00	1	90.10	90.10	0	795	0.00%
2022/05/23	1	92.20	2	92.15	92.10	-1	800	-0.12%
2022/05/20	0.2	92.30	1	92.60	92.00	-0.8	824	-0.10%
2022/05/19	1	90.50	0	0.00	92.40	1	845	0.12%
2022/05/18	0.2	92.00	2	91.10	92.20	-1.8	879	-0.20%
2022/05/17	1.2	90.20	0	0.00	90.80	1.2	968	0.12%
2022/05/16	1.5	89.67	0	0.00	89.50	1.5	1,060	0.14%
2022/05/13	0	0.00	3	88.10	88.70	-3	1,185	-0.25%
2022/05/12	1	85.80	0	0.00	86.70	1	1,218	0.08%
2022/05/10	1	87.70	0	0.00	88.00	1	1,322	0.08%
2022/05/09	1	86.90	1	87.01	86.90	0	1,387	0.00%
2022/05/06	0	0.00	1	88.80	90.40	-1	1,452	-0.07%
2022/05/04	1	89.90	0	0.00	89.90	1	1,486	0.07%
2022/04/29	8.2	90.37	1	90.50	90.50	7.2	1,513	0.47%
2022/04/28	3	91.50	0	0.00	91.00	3	1,537	0.20%
2022/04/27	8	90.11	3	90.90	90.60	5	1,552	0.32%
2022/04/26	7	92.31	40	90.90	92.60	-33	1,632	-2.02%
2022/04/25	6	93.02	0	0.00	92.20	6	1,632	0.37%
2022/04/22	1	96.40	3	97.10	96.40	-2	1,620	-0.12%
2022/04/21	1	97.90	0	0.00	97.90	1	1,618	0.06%
2022/04/20	1	98.10	1	98.70	98.70	0	1,612	0.00%
2022/04/19	0.3	99.30	3	99.27	99.00	-2.7	1,610	-0.17%
2022/04/18	9	96.74	1.2	96.83	97.10	7.8	1,615	0.48%
2022/04/15	0.2	97.90	1	97.00	98.90	-0.8	1,621	-0.05%
2022/04/14	5	99.64	4.2	99.38	99.00	0.8	1,638	0.05%
2022/04/12	0	0.00	2	96.35	97.40	-2	1,721	-0.12%
2022/04/11	7	96.46	4	96.08	95.70	3	1,751	0.17%
2022/04/08	3	98.73	1	99.10	99.10	2	1,773	0.11%
2022/04/07	3	100.00	0	0.00	99.00	3	1,849	0.16%
2022/04/06	1	99.10	2	100.50	100.50	-1	1,877	-0.05%
2022/03/31	0	0.00	2	100.25	100.00	-2	1,921	-0.10%
2022/03/30	2	104.00	31.1	104.05	101.50	-29.1	1,973	-1.47%
2022/03/29	0	0.00	1	102.50	101.00	-1	1,972	-0.05%
2022/03/28	2	99.35	4	99.98	100.50	-2	2,006	-0.10%
2022/03/25	3	100.83	6	100.83	100.50	-3	2,071	-0.14%
2022/03/23	2	99.35	4	99.40	98.80	-2	2,128	-0.09%
2022/03/22	2	99.45	1	99.50	98.80	1	2,171	0.05%
2022/03/21	0	0.00	0.1	99.00	98.90	-0.1	2,181	0.00%
2022/03/18	6	96.63	2	97.55	98.60	4	2,189	0.18%
2022/03/17	0	0.00	2	96.90	97.30	-2	2,128	-0.09%
2022/03/16	2	93.75	4	94.55	93.80	-2	2,124	-0.09%
2022/03/15	1	94.40	1	93.50	93.50	0	2,160	0.00%
2022/03/14	3	97.07	0	0.00	96.90	3	2,158	0.14%
2022/03/11	5.1	96.76	4	97.90	97.90	1.1	2,166	0.05%
2022/03/10	1.2	98.28	1	97.90	97.90	0.2	2,167	0.01%
2022/03/09	1	95.90	2	95.90	96.80	-1	2,167	-0.05%
2022/03/08	1.3	94.59	2	94.10	92.00	-0.7	2,159	-0.03%
2022/03/07	9	96.24	3.4	96.98	96.50	5.6	2,131	0.26%
2022/03/04	3	100.50	2	100.50	101.00	1	2,109	0.05%
2022/03/03	7.1	103.21	13	102.19	101.50	-5.9	2,122	-0.28%
2022/03/02	4	101.38	7	102.50	102.00	-3	2,154	-0.14%
2022/03/01	3	102.33	5	101.50	103.00	-2	2,156	-0.09%
2022/02/25	13	100.54	2.1	100.04	100.00	10.9	2,160	0.51%
2022/02/24	4	100.25	7	100.34	99.90	-3	2,169	-0.14%
2022/02/22	15.4	101.03	8	101.25	102.00	7.4	2,175	0.34%
2022/02/21	1	102.50	1	102.50	104.00	0	2,180	0.00%
2022/02/18	12	100.88	2	101.75	102.50	10	2,176	0.46%
2022/02/17	29	104.43	46	104.28	102.00	-17	2,174	-0.78%
2022/02/16	16	110.72	4.1	109.61	109.50	11.9	2,168	0.55%
2022/02/15	24	111.08	27.9	111.03	109.50	-3.9	2,135	-0.18%
2022/02/14	11.6	105.27	6	106.17	106.50	5.6	2,027	0.27%
2022/02/11	8	107.88	9.1	107.83	108.00	-1.1	2,000	-0.05%
2022/02/10	7.1	105.94	16	106.68	107.50	-8.9	1,962	-0.46%
2022/02/09	14.3	105.65	27	106.35	107.00	-12.7	1,921	-0.66%
2022/02/08	13.5	102.92	20	103.78	105.00	-6.5	1,860	-0.35%
2022/02/07	15	99.19	1	99.69	99.50	14	1,805	0.77%
2022/01/26	15	100.00	6	99.87	98.30	9	1,834	0.49%
2022/01/25	1.1	98.21	0.2	98.50	98.30	0.9	1,920	0.05%
2022/01/24	1.2	97.50	1.2	95.57	98.70	0	2,072	0.00%
2022/01/21	6	99.35	3.3	98.49	98.00	2.8	2,131	0.13%
2022/01/19	26.5	100.20	23	99.75	98.90	3.5	2,162	0.16%
2022/01/18	5.1	97.87	2	98.10	98.20	3.1	2,113	0.15%
2022/01/17	5	95.95	0	0.00	97.00	5	2,112	0.24%
2022/01/14	3	94.77	0	0.00	95.80	3	2,125	0.14%
2022/01/13	5	95.62	3	95.77	95.90	2	2,137	0.09%
2022/01/12	4	94.58	1.2	97.13	95.90	2.8	2,178	0.13%
2022/01/11	11.1	95.30	1	94.80	95.10	10.1	2,200	0.46%
2022/01/10	4	96.48	7	96.66	96.70	-3	2,194	-0.14%
2022/01/07	20.1	95.73	6	95.12	95.20	14.1	2,186	0.64%
2022/01/06	1.1	94.46	3.5	95.14	96.20	-2.5	2,176	-0.11%
2022/01/05	10.1	96.69	20.2	96.25	96.20	-10.1	2,160	-0.47%
2022/01/04	6.3	100.66	11.1	100.82	100.50	-4.8	2,102	-0.23%
2022/01/03	5	101.80	8.3	101.20	101.50	-3.3	2,089	-0.16%
2021/12/30	13	105.31	12	105.25	104.50	1	2,078	0.05%
2021/12/29	5	103.20	7.3	103.60	104.50	-2.3	2,014	-0.11%
2021/12/28	3	101.83	1.2	102.00	102.00	1.8	1,996	0.09%
2021/12/27	10.3	103.21	38.3	102.41	101.50	-28	1,997	-1.40%
2021/12/24	17.2	104.67	18	104.06	104.00	-0.9	1,988	-0.04%
2021/12/23	6	103.00	10	103.15	103.50	-4	1,943	-0.21%
2021/12/22	8.1	102.15	14	102.75	103.00	-5.9	1,941	-0.30%
2021/12/21	21	101.46	12	102.04	102.50	9	1,913	0.47%
2021/12/20	26.5	99.89	7	99.37	99.10	19.5	1,853	1.05%
2021/12/17	5.3	98.68	2.2	98.81	98.80	3.1	1,805	0.17%
2021/12/16	5.4	99.03	4	98.73	98.50	1.4	1,798	0.08%
2021/12/15	4.3	94.95	5	95.60	95.60	-0.7	1,774	-0.04%
2021/12/14	1	94.30	1	95.00	94.40	0	1,773	0.00%
2021/12/13	6	96.95	4.2	96.84	96.90	1.8	1,767	0.10%
2021/12/10	2	96.55	1	96.70	96.70	1	1,775	0.06%
2021/12/09	4	97.08	3	96.83	97.00	1	1,786	0.06%
2021/12/08	0	0.00	2	99.70	99.20	-2	1,757	-0.11%
2021/12/07	4	99.53	2	99.85	99.40	2	1,763	0.11%
2021/12/06	1.1	98.10	1	97.90	98.50	0.1	1,769	0.01%
2021/12/03	2	96.60	1	96.80	97.30	1	1,799	0.06%
2021/12/02	1	97.20	0	0.00	97.50	1	1,836	0.05%
2021/12/01	4	98.03	14.1	98.01	98.00	-10.1	1,873	-0.54%
2021/11/30	2	98.50	1	98.70	99.10	1	1,916	0.05%
2021/11/29	2.1	96.10	7	96.97	98.50	-5	1,991	-0.25%
2021/11/26	9	98.88	7	97.39	98.50	2	2,120	0.09%
2021/11/25	2.1	100.74	2	100.00	100.00	0.1	2,342	0.00%
2021/11/24	0	0.00	1	100.50	100.50	-1	2,504	-0.04%
2021/11/23	4	102.50	17	101.91	102.00	-13	2,504	-0.52%
2021/11/22	3	102.00	5	103.40	103.50	-2	2,511	-0.08%
2021/11/19	3	100.50	5	101.00	101.00	-2	2,535	-0.08%
2021/11/18	5	101.80	3	101.67	101.50	2	2,563	0.08%
2021/11/17	13	103.38	8	102.56	102.50	5	2,589	0.19%
2021/11/16	18.1	104.91	6	104.33	104.00	12.1	2,601	0.47%
2021/11/15	19	104.68	14	106.53	106.50	5	2,587	0.19%
2021/11/12	15.2	105.39	10	103.70	104.00	5.2	2,542	0.21%
2021/11/11	0	0.00	1	99.80	99.70	-1	2,515	-0.04%
2021/11/10	1	100.50	1	101.00	100.00	0	2,535	0.00%
2021/11/09	5	101.00	8	101.44	101.00	-3	2,562	-0.12%
2021/11/08	5	101.06	9	100.47	100.00	-4	2,577	-0.16%
2021/11/05	2	102.00	5	101.70	101.50	-3	2,620	-0.11%
2021/11/04	3	103.50	3	103.17	102.00	0	2,672	0.00%
2021/11/03	3	103.17	19.4	102.42	104.50	-16.4	2,696	-0.61%
2021/11/02	52.1	106.70	12.1	106.50	103.00	40	2,727	1.47%
2021/11/01	40.2	107.92	18	107.97	107.00	22.2	2,665	0.83%
2021/10/29	5.1	103.21	22	103.16	104.00	-16.9	2,532	-0.67%
2021/10/28	7	101.21	72	100.02	100.00	-65	2,512	-2.59%
2021/10/27	2	101.50	3	102.17	101.50	-1	2,492	-0.04%
2021/10/26	8	101.88	1	101.50	100.50	7	2,595	0.27%
2021/10/25	1	102.00	10	102.10	103.00	-9	2,627	-0.34%
2021/10/22	1.3	100.75	6	100.37	101.50	-4.7	2,772	-0.17%
2021/10/21	6	101.23	13	100.75	99.70	-7	2,912	-0.24%
2021/10/20	7	100.29	4	101.63	101.00	3	3,062	0.10%
2021/10/19	2	98.20	3	97.87	98.10	-1	3,158	-0.03%
2021/10/18	11	94.32	2	94.25	95.40	9	3,201	0.28%
2021/10/15	0	0.00	3	93.57	93.40	-3	3,298	-0.09%
2021/10/14	0	0.00	2	94.00	92.00	-2	3,373	-0.06%
2021/10/13	1	91.50	1	92.20	91.80	0	3,431	0.00%
2021/10/12	0	0.00	1	92.70	92.50	-1	3,508	-0.03%
2021/10/08	3	92.93	9	93.14	91.80	-6	3,565	-0.17%
2021/10/07	2.5	92.66	8	92.30	92.00	-5.5	3,658	-0.15%
2021/10/06	3	89.10	1.3	90.15	90.00	1.8	3,820	0.05%
2021/10/05	6	89.15	2	89.55	90.40	4	3,966	0.10%
2021/10/04	8	91.36	7	90.84	90.30	1	4,081	0.02%
2021/10/01	2	92.35	1	95.60	92.30	1	4,288	0.02%
2021/09/30	0.1	95.40	2	95.01	95.40	-1.9	4,443	-0.04%
2021/09/29	4	94.03	1	95.00	94.00	3	4,546	0.07%
2021/09/28	5	97.58	4	98.25	96.50	1	4,698	0.02%
2021/09/27	4.1	97.68	3	97.63	96.80	1.1	4,837	0.02%
2021/09/24	7	98.96	0	0.00	98.30	7	4,852	0.14%
2021/09/23	0	0.00	0.1	99.50	99.00	-0.1	4,878	0.00%
2021/09/22	1	97.10	1.1	97.78	97.50	-0.1	4,885	0.00%
2021/09/17	2	100.10	1	98.50	98.50	1	4,891	0.02%
2021/09/16	0	0.00	1	100.00	97.30	-1	4,959	-0.02%
2021/09/15	2	99.00	1	98.30	98.30	1	5,006	0.02%
2021/09/14	0	0.00	2	100.50	100.00	-2	5,001	-0.04%
2021/09/13	1	100.00	8.3	99.79	100.00	-7.3	4,989	-0.15%
2021/09/10	11.1	99.59	4	101.00	100.00	7.1	4,982	0.14%
2021/09/09	13	99.66	9	100.26	100.00	4	4,973	0.08%
2021/09/08	7	99.74	12	99.68	98.00	-5	4,963	-0.10%
2021/09/07	16	101.19	17	101.94	102.00	-1	4,935	-0.02%
2021/09/06	7.1	105.29	16	104.09	103.00	-8.9	4,888	-0.18%
2021/09/03	2	107.25	11.5	107.42	108.50	-9.5	4,843	-0.20%
2021/09/02	13	111.62	6.3	110.46	107.50	6.7	4,799	0.14%
2021/09/01	33.4	113.71	55.1	112.33	112.50	-21.7	4,719	-0.46%
2021/08/31	91	108.94	60.2	109.10	114.00	30.8	4,599	0.67%
2021/08/30	14.2	107.08	29.1	107.46	110.50	-14.9	4,346	-0.34%
2021/08/27	7.2	100.21	4	100.43	100.50	3.2	4,182	0.08%
2021/08/26	2	101.74	4	102.00	100.50	-2	4,169	-0.05%
2021/08/25	22	100.20	2	100.00	100.00	20	4,155	0.48%
2021/08/24	6	100.50	6.2	101.65	102.50	-0.2	4,119	-0.01%
2021/08/23	21	98.56	19	99.05	100.00	2	4,085	0.05%
2021/08/20	0	0.00	26.2	92.98	95.50	-26.2	4,038	-0.65%
2021/08/19	8.1	94.71	6	94.28	92.00	2.1	4,009	0.05%
2021/08/18	19	93.80	17	94.26	95.80	2	3,988	0.05%
2021/08/17	8	94.24	4	94.75	94.70	4	3,958	0.10%
2021/08/16	2	92.40	28.2	94.21	95.10	-26.2	3,928	-0.67%
2021/08/13	4.1	95.66	3	96.03	94.10	1.1	3,894	0.03%
2021/08/12	14	97.73	9	97.08	97.00	5	3,858	0.13%
2021/08/11	4	96.88	6.4	95.58	96.90	-2.4	3,839	-0.06%
2021/08/10	17	97.42	17	97.21	96.40	0	3,790	0.00%
2021/08/09	6	101.33	1	104.00	101.00	5	3,752	0.13%
2021/08/06	11.2	102.69	10	101.85	101.50	1.2	3,728	0.03%
2021/08/05	9	105.33	8.1	104.55	106.00	1	3,688	0.03%
2021/08/04	2	102.52	0	0.00	101.50	2	3,676	0.06%
2021/08/03	34	103.79	23	103.61	102.50	11	3,680	0.30%
2021/08/02	11	100.86	12	100.96	100.50	-1	3,653	-0.03%
2021/07/30	60.5	103.86	37	102.97	101.50	23.5	3,643	0.65%
2021/07/29	13	98.86	9	98.58	101.00	4	3,531	0.11%
2021/07/28	19.1	94.65	13	96.85	99.40	6.1	3,472	0.17%
2021/07/27	318	100.73	5.1	98.40	97.80	312.9	3,345	9.35%	大買/鉅額交易
2021/07/26	11.1	99.54	34	100.90	106.00	-23	3,208	-0.72%
2021/07/23	21	100.28	45	99.53	96.60	-24	3,051	-0.79%
2021/07/22	19	97.62	27	98.20	98.00	-8	2,922	-0.27%
2021/07/21	50	97.25	9	96.27	95.70	41	2,850	1.44%
2021/07/20	13.1	97.94	13	97.82	99.60	0.1	2,769	0.00%
2021/07/19	11	97.15	5.8	97.52	95.90	5.2	2,703	0.19%
2021/07/16	4	98.05	3	97.93	96.40	1	2,664	0.04%
2021/07/15	3	94.67	4	94.08	95.60	-1	2,601	-0.04%
2021/07/14	13	94.99	16	93.92	94.10	-3	2,557	-0.12%
2021/07/13	80	98.73	22.1	95.92	96.00	57.9	2,470	2.34%
2021/07/12	13.3	97.59	16	97.38	97.00	-2.8	2,299	-0.12%
2021/07/09	25.1	91.97	34.1	90.31	91.10	-8.9	2,150	-0.42%
2021/07/08	85	89.39	68.2	87.78	88.80	16.9	2,055	0.82%
2021/07/07	9	87.01	14	88.77	91.40	-5	1,859	-0.27%
2021/07/06	49	83.53	27.1	83.67	83.10	21.9	1,717	1.28%
2021/07/05	55.1	81.69	51	82.66	81.40	4.1	1,649	0.25%
2021/07/02	20.1	79.34	18	78.46	81.90	2.1	1,495	0.14%
2021/07/01	1	73.80	15	73.83	74.50	-14	1,370	-1.02%
2021/06/30	0	0.00	3	74.10	74.20	-3	1,399	-0.21%
2021/06/29	2	71.70	0	0.00	72.50	2	1,404	0.14%
2021/06/28	2	72.15	2.3	72.91	72.00	-0.3	1,459	-0.02%
2021/06/25	20.2	71.91	13	72.48	72.00	7.2	1,607	0.44%
2021/06/24	0.7	70.17	17	68.59	69.70	-16.3	1,557	-1.05%
2021/06/23	0	0.00	3	65.20	65.90	-3	1,509	-0.20%
2021/06/22	1	63.20	0	0.00	63.20	1	1,520	0.07%
2021/06/21	2	63.65	2	63.60	63.30	0	1,535	0.00%
2021/06/17	0	0.00	2	64.90	64.60	-2	1,715	-0.12%
2021/06/16	1	62.80	0	0.00	62.60	1	1,732	0.06%
2021/06/08	0	0.00	15	68.08	65.90	-15	1,827	-0.82%
2021/06/07	2	64.45	5	64.02	64.20	-3	1,808	-0.17%
2021/06/04	0	0.00	2.1	62.87	63.40	-2.1	1,808	-0.12%
2021/06/03	0	0.00	1	62.60	62.50	-1	1,825	-0.05%
2021/06/02	2	62.75	1	64.50	62.90	1	1,842	0.05%
2021/06/01	1	63.00	1	63.60	64.10	0	1,855	0.00%
2021/05/28	0	0.00	2	61.75	61.80	-2	1,889	-0.11%
2021/05/27	2	59.80	12.1	59.93	60.50	-10.1	1,923	-0.52%
2021/05/25	0	0.00	3	61.00	59.90	-3	1,970	-0.15%
2021/05/18	0	0.00	1	57.50	57.50	-1	2,401	-0.04%
2021/05/17	1	53.10	1	54.50	52.30	0	2,534	0.00%
2021/05/14	4	58.43	0	0.00	58.10	4	2,563	0.16%
2021/05/12	1.1	57.93	23	55.34	59.30	-21.9	2,618	-0.84%
2021/05/11	6.2	58.03	4	60.50	59.00	2.2	2,622	0.08%
2021/05/10	2	64.15	1	64.60	62.00	1	2,638	0.04%
2021/05/07	3	63.33	0.5	63.50	64.40	2.5	2,655	0.10%
2021/05/06	6	63.35	1	66.00	62.80	5	2,693	0.19%
2021/05/05	4	66.25	0	67.20	65.00	4	2,743	0.14%
2021/05/04	22.1	65.83	47	65.02	67.10	-24.9	2,835	-0.88%
2021/05/03	13	69.75	2	69.75	69.30	11	3,003	0.37%
2021/04/29	3	71.53	1	70.70	71.70	2	3,098	0.06%
2021/04/28	1	71.20	4	71.28	72.40	-3	3,276	-0.09%
2021/04/27	2	71.85	1	73.00	71.50	1	3,693	0.03%
2021/04/26	2	73.00	22	72.90	72.70	-20	3,853	-0.52%
2021/04/23	3	72.53	4	71.30	72.70	-1	3,857	-0.03%
2021/04/22	7	71.66	1	73.70	70.50	6	3,871	0.15%
2021/04/21	6	73.47	2	73.60	73.00	4	3,854	0.10%
2021/04/20	32	74.56	2	75.45	74.20	30	3,853	0.78%
2021/04/19	4	74.68	5	74.86	74.50	-1	3,889	-0.03%
2021/04/16	8	74.18	7	74.47	74.20	1	3,906	0.03%
2021/04/15	12	73.64	3	73.77	73.60	9	4,003	0.22%
2021/04/14	17	72.23	1	71.30	73.90	16	4,115	0.39%
2021/04/13	3	73.97	7	73.24	72.30	-4	4,343	-0.09%
2021/04/12	5	75.82	1	76.70	74.80	4	4,342	0.09%
2021/04/09	2	76.70	6	76.30	75.80	-4	4,405	-0.09%
2021/04/08	5	75.80	15	75.63	75.80	-10	4,464	-0.22%
2021/04/07	3	74.07	2	74.30	75.00	1	4,544	0.02%
2021/04/06	5	74.80	12	75.24	74.30	-7	4,541	-0.15%
2021/04/01	11	72.49	3	73.07	73.20	8	4,540	0.18%
2021/03/31	15	73.35	10	73.16	72.80	5	4,548	0.11%
2021/03/30	28	73.18	38	72.86	71.70	-10	4,512	-0.22%
2021/03/29	3	68.90	1	69.60	70.10	2	4,370	0.05%
2021/03/26	0	0.00	6	67.90	68.20	-6	4,360	-0.14%
2021/03/25	4	67.58	1	67.40	67.00	3	4,364	0.07%
2021/03/24	8	68.51	0	0.00	68.80	8	4,359	0.18%
2021/03/23	12	71.91	13	69.81	69.00	-1	4,373	-0.02%
2021/03/22	15	71.42	39.3	70.33	70.80	-24.3	4,331	-0.56%
2021/03/19	2	68.05	3	68.53	67.60	-1	4,254	-0.02%
2021/03/18	4.3	68.16	4	68.18	68.00	0.3	4,250	0.01%
2021/03/17	4	67.40	4	67.10	67.10	0	4,292	0.00%
2021/03/16	19	67.33	28	67.46	67.10	-9	4,388	-0.21%
2021/03/15	10	65.80	1	66.00	65.60	9	4,405	0.20%
2021/03/12	5	65.94	8	65.30	65.00	-3	4,595	-0.07%
2021/03/11	4	65.15	5	64.34	65.50	-1	4,653	-0.02%
2021/03/10	6	63.92	0	0.00	63.80	6	4,734	0.13%
2021/03/09	10	62.92	2	63.65	63.40	8	4,823	0.17%
2021/03/08	4	64.48	3	65.13	63.40	1	4,972	0.02%
2021/03/05	1	64.30	2	64.95	64.60	-1	5,301	-0.02%
2021/03/04	1	66.30	0	0.00	65.80	1	5,556	0.02%
2021/03/03	3	66.73	1	66.20	66.90	2	5,939	0.03%
2021/03/02	15	67.75	0	0.00	67.00	15	6,024	0.25%
2021/02/26	1	66.80	2	67.95	68.10	-1	6,008	-0.02%
2021/02/25	9	67.94	4.3	68.27	68.00	4.7	6,015	0.08%
2021/02/24	12	69.17	15.4	69.74	67.20	-3.4	6,019	-0.06%
2021/02/23	27	70.67	18.8	69.98	69.70	8.2	5,981	0.14%
2021/02/22	20	67.19	4	67.38	67.80	16	5,894	0.27%
2021/02/19	19	67.81	21	67.50	67.00	-2	5,883	-0.03%
2021/02/18	45	69.20	57.2	70.06	68.00	-12.2	5,901	-0.21%
2021/02/17	9	66.86	34	67.11	68.70	-25	5,755	-0.43%
2021/02/05	15.2	65.23	18	65.05	64.80	-2.8	5,623	-0.05%
2021/02/04	6	65.55	6	65.57	65.00	0	5,611	0.00%
2021/02/03	3	65.00	10	64.94	65.10	-7	5,566	-0.13%
2021/02/02	10	64.00	6	63.78	65.00	4	5,581	0.07%
2021/02/01	5	60.98	9	61.66	63.50	-4	5,560	-0.07%
2021/01/29	10	63.27	6.3	62.08	62.00	3.7	5,560	0.07%
2021/01/28	10	62.52	4	62.63	62.90	6	5,545	0.11%
2021/01/27	3	63.90	2	64.00	63.70	1	5,514	0.02%
2021/01/26	19	66.26	1.2	67.25	65.00	17.8	5,498	0.32%
2021/01/25	30	66.86	14	67.71	66.00	16	5,423	0.30%
2021/01/22	18	65.27	16	65.73	65.50	2	5,293	0.04%
2021/01/21	20	65.21	22	64.62	65.90	-2	5,248	-0.04%
2021/01/20	39	64.58	47.3	65.15	61.20	-8.3	5,186	-0.16%
2021/01/19	19	61.61	19	61.76	63.60	0	4,990	0.00%
2021/01/18	3.2	57.51	37	55.31	57.90	-33.9	5,061	-0.67%
2021/01/15	14	58.26	11	57.79	57.30	3	5,300	0.06%
2021/01/14	4	58.85	4	59.30	59.20	0	5,512	0.00%
2021/01/13	3.2	59.13	197	59.09	58.80	-193.8	5,612	-3.45%	大賣/鉅額交易
2021/01/12	50.4	59.89	49	58.91	58.70	1.4	5,604	0.02%
2021/01/11	21	61.96	17	61.72	61.20	4	5,567	0.07%
2021/01/08	63	62.06	37	62.22	62.20	26	5,595	0.46%
2021/01/07	20	62.91	21	63.07	64.00	-1	5,551	-0.02%
2021/01/06	41	61.00	31	62.39	60.60	10	5,458	0.18%
2021/01/05	1	58.70	2	58.50	58.50	-1	5,239	-0.02%
2021/01/04	10	59.30	5	59.70	59.80	5	5,286	0.09%
2020/12/31	16	58.15	17	58.50	59.80	-1	5,260	-0.02%
2020/12/30	8	57.49	13	56.65	57.40	-5	5,165	-0.10%
2020/12/29	11	55.19	18	55.06	55.00	-7	5,098	-0.14%
2020/12/28	13	56.55	7	55.13	56.20	6	5,078	0.12%
2020/12/25	1	55.50	10	56.60	55.30	-9	5,051	-0.18%
2020/12/24	2	54.35	6	55.23	55.40	-4	5,015	-0.08%
2020/12/23	3	53.00	3	54.00	54.20	0	5,014	0.00%
2020/12/22	3	53.23	17	52.26	52.20	-14	5,037	-0.28%
2020/12/21	10	53.75	4	54.15	53.90	6	5,062	0.12%
2020/12/18	14	54.19	1	54.00	54.10	13	5,084	0.26%
2020/12/17	1	53.10	0	0.00	54.10	1	5,149	0.02%
2020/12/16	8	52.90	17	54.51	55.20	-9	5,223	-0.17%
2020/12/15	11	54.15	4	53.18	52.90	7	5,457	0.13%
2020/12/14	5	55.70	6	55.72	55.40	-1	5,638	-0.02%
2020/12/11	13	55.02	5	55.94	55.90	8	5,627	0.14%
2020/12/10	24	57.35	18	56.21	56.10	6	5,590	0.11%
2020/12/09	33	60.08	25	59.32	59.30	8	5,493	0.15%
2020/12/08	244	61.96	10	61.78	60.70	234	5,456	4.29%	大買/鉅額交易
2020/12/07	7	58.90	7	59.50	59.50	0	5,322	0.00%
2020/12/04	7	59.13	6	58.47	57.90	1	5,298	0.02%
2020/12/03	14	59.84	6	60.17	59.00	8	5,224	0.15%
2020/12/02	12	59.78	21	59.84	60.70	-9	5,136	-0.18%
2020/12/01	35	59.81	34	59.47	57.50	1	4,998	0.02%
2020/11/30	96	56.62	101	57.49	59.50	-5	4,686	-0.11%	大賣/
2020/11/27	56	52.18	91	52.26	54.10	-35	4,450	-0.79%
2020/11/26	22	48.97	7	48.98	49.25	15	4,072	0.37%
2020/11/25	1	47.70	5	47.37	47.35	-4	4,057	-0.10%
2020/11/23	0	0.00	5	47.00	47.45	-5	4,148	-0.12%
2020/11/20	1	47.70	2	47.58	47.55	-1	4,122	-0.02%
2020/11/19	1	47.45	0	0.00	47.40	1	4,092	0.02%
2020/11/18	8	47.24	4	47.43	47.80	4	4,069	0.10%
2020/11/17	11	47.12	17	47.32	47.05	-6	4,047	-0.15%
2020/11/16	6	46.40	0	0.00	46.35	6	4,036	0.15%
2020/11/13	1	46.05	3	46.40	46.55	-2	4,040	-0.05%
2020/11/12	6	46.73	1	47.15	46.45	5	4,067	0.12%
2020/11/11	3	46.88	2	47.03	47.25	1	4,059	0.02%
2020/11/10	9	46.40	4	47.05	46.60	5	4,060	0.12%
2020/11/09	0	0.00	6	45.88	45.80	-6	4,049	-0.15%
2020/11/06	17	45.96	2	45.93	45.25	15	4,054	0.37%
2020/11/05	4	45.85	3	46.52	46.95	1	4,076	0.02%
2020/11/04	7	46.17	6	46.42	46.10	1	4,135	0.02%
2020/11/03	6	46.58	3	47.13	46.30	3	4,246	0.07%
2020/11/02	4	45.83	1	46.20	46.50	3	4,255	0.07%
2020/10/30	3	45.67	8	46.44	45.70	-5	4,243	-0.12%
2020/10/29	12	46.51	7	46.77	47.45	5	4,170	0.12%
2020/10/28	33	49.08	23	48.29	48.15	10	4,101	0.24%
2020/10/27	11	48.87	14	48.33	48.05	-3	3,974	-0.08%
2020/10/26	44	48.04	64	47.25	48.20	-20	3,749	-0.53%
2020/10/23	17	45.12	35	45.73	44.70	-18	3,515	-0.51%
2020/10/22	17	43.90	31	43.69	45.00	-14	3,248	-0.43%
2020/10/21	16	42.79	14	42.32	41.45	2	3,008	0.07%
2020/10/20	7	40.74	0	0.00	40.45	7	2,904	0.24%
2020/10/16	3	41.02	2	40.88	41.15	1	2,908	0.03%
2020/10/15	2	41.80	2	42.43	42.60	0	2,841	0.00%
2020/10/14	4	41.36	4	41.46	41.20	0	2,771	0.00%
2020/10/13	7	40.68	21	40.61	41.40	-14	2,740	-0.51%
2020/10/12	20	40.93	28	41.40	41.25	-8	2,698	-0.30%
2020/10/08	3	39.92	3	40.42	39.70	0	2,636	0.00%
2020/10/07	2	38.65	0	0.00	38.80	2	2,576	0.08%
2020/10/06	12	38.78	5	38.90	38.80	7	2,565	0.27%
2020/10/05	13	37.85	0	0.00	37.90	13	2,535	0.51%
2020/09/30	29	37.53	0	0.00	37.45	29	2,531	1.15%
2020/09/29	18	37.71	4	37.48	37.50	14	2,519	0.56%
2020/09/28	4	38.01	5	37.76	37.90	-1	2,511	-0.04%
2020/09/25	4	36.93	5	35.96	36.50	-1	2,484	-0.04%
2020/09/24	4	37.04	8	37.08	37.00	-4	2,429	-0.16%
2020/09/23	2	38.75	7	37.79	38.45	-5	2,384	-0.21%
2020/09/22	5	38.37	4	37.95	38.35	1	2,350	0.04%
2020/09/21	14	40.07	15	41.07	39.70	-1	2,270	-0.04%
2020/09/18	49	42.67	39	42.48	42.40	10	2,166	0.46%
2020/09/17	23	40.11	54	39.54	40.80	-31	1,898	-1.63%
2020/09/16	1	37.70	1	37.90	37.60	0	1,680	0.00%
2020/09/15	0	0.00	3	36.97	37.70	-3	1,670	-0.18%
2020/09/14	21	36.21	20	35.91	36.00	1	1,632	0.06%
2020/09/11	5	36.68	0	0.00	36.50	5	1,617	0.31%
2020/09/10	9	37.69	1	38.45	37.60	8	1,594	0.50%
2020/09/09	5	35.36	0	0.00	37.60	5	1,527	0.33%
2020/09/08	2	35.55	0	0.00	35.80	2	1,486	0.13%
2020/09/07	1	35.80	0	0.00	35.80	1	1,470	0.07%
2020/09/04	3	35.78	2	35.65	35.70	1	1,457	0.07%
2020/09/03	5	35.86	5	36.80	35.65	0	1,428	0.00%
2020/09/02	8	36.76	9	36.56	36.60	-1	1,395	-0.07%
2020/09/01	1	38.00	2	37.80	37.80	-1	1,357	-0.07%
2020/08/31	18	38.49	24	39.03	38.75	-6	1,338	-0.45%
2020/08/28	11	38.35	28	38.12	38.50	-17	1,247	-1.36%
2020/08/27	9	36.04	5	36.38	35.00	4	1,160	0.34%
2020/08/26	1	35.00	0	0.00	35.00	1	1,139	0.09%
2020/08/21	3	35.88	5	35.95	35.65	-2	1,146	-0.17%
2020/08/20	23	33.10	25	33.10	35.95	-2	1,164	-0.17%
2020/08/19	31	36.60	3	36.28	36.45	28	1,147	2.44%
2020/08/18	2	36.83	17	36.69	36.45	-15	1,127	-1.33%
2020/08/17	0	0.00	6	38.16	37.80	-6	1,088	-0.55%
2020/08/14	3	37.72	28	37.85	37.70	-25	1,056	-2.37%
2020/08/13	10	37.84	10	39.00	37.00	0	1,038	0.00%
2020/08/12	0	0.00	12	38.88	38.95	-12	999	-1.20%
2020/08/11	9	38.93	59	39.95	39.10	-50	971	-5.15%
2020/08/10	5	38.13	3	38.10	38.95	2	896	0.22%
2020/08/07	65	38.68	9	38.50	38.80	56	818	6.84%
2020/08/06	3	35.22	3	35.20	36.50	0	682	0.00%
2020/08/05	4	32.71	3	32.75	33.20	1	629	0.16%
2020/08/04	21.1	31.84	21	32.09	31.90	0.1	614	0.02%
2020/08/03	10	32.10	15	32.05	31.85	-5	619	-0.81%
2020/07/31	0	0.00	5	31.99	31.75	-5	632	-0.79%
2020/07/30	10	31.50	5	30.80	32.20	5	628	0.80%
2020/07/29	5	30.10	0	0.00	30.50	5	620	0.81%
2020/07/27	1	29.95	4	30.10	30.00	-3	624	-0.48%
2020/07/23	2	32.68	2	32.38	31.80	0	631	0.00%
2020/07/22	3	31.00	4	31.10	31.70	-1	606	-0.16%
2020/07/17	0	0.00	6	30.67	30.40	-6	589	-1.02%
2020/07/14	3	31.90	4	32.01	31.40	-1	579	-0.17%
2020/07/13	0	0.00	0.2	31.00	31.10	-0.2	569	-0.04%
2020/07/09	3	31.45	2	31.40	31.40	1	565	0.18%
2020/07/08	11	30.84	4	31.19	31.45	7	560	1.25%
2020/07/06	0	0.00	5	30.25	30.15	-5	542	-0.92%
2020/06/30	5	29.80	0	0.00	29.95	5	534	0.93%
2020/06/29	0.2	30.20	0	0.00	29.65	0.2	531	0.04%
2020/06/15	2	30.35	0	0.00	30.40	2	564	0.35%
2020/06/09	0	0.00	26	31.60	31.60	-26	585	-4.44%
2020/06/08	0	0.00	1	32.00	32.25	-1	592	-0.17%
2020/06/05	1	32.35	0	0.00	32.20	1	587	0.17%
2020/06/04	25	32.05	0	0.00	32.15	25	580	4.31%
2020/06/02	3	32.25	0	0.00	31.35	3	564	0.53%
2020/05/26	3	32.30	21	31.06	32.30	-18	488	-3.68%
2020/05/18	1	28.65	1	28.70	28.40	0	428	0.00%
2020/05/14	0	0.00	9	30.05	29.65	-9	423	-2.12%
2020/05/07	5	30.00	0	0.00	31.20	5	394	1.27%
2020/04/22	9	26.18	0	0.00	26.30	9	374	2.40%
2020/04/21	1	26.45	0	0.00	26.55	1	375	0.27%
2020/04/15	0	0.00	1	25.30	24.95	-1	373	-0.27%
2020/04/09	1	23.35	0	0.00	23.35	1	386	0.26%
2020/03/19	0	0.00	6	17.70	17.70	-6	396	-1.51%
2020/03/18	2	19.88	0	0.00	19.60	2	381	0.52%
2020/03/13	5	23.45	0	0.00	24.10	5	363	1.38%
2020/03/12	5	24.35	0	0.00	26.00	5	357	1.40%
2020/03/05	10	28.93	0	0.00	29.00	10	338	2.95%
2020/02/14	6	28.30	0	0.00	28.35	6	346	1.73%
2020/02/12	4	27.20	0	0.00	27.20	4	367	1.09%
2020/02/05	1	27.20	0	0.00	26.95	1	411	0.24%
2020/01/06	1	33.90	0	0.00	33.95	1	650	0.15%
2019/12/19	2	34.85	0	0.00	35.00	2	649	0.31%
2019/12/09	0	0.00	4	34.05	34.15	-4	903	-0.44%
2019/11/26	0	0.00	1	35.45	35.55	-1	897	-0.11%
2019/11/25	4	35.50	0	0.00	35.65	4	893	0.45%
2019/11/19	0	0.00	1	35.60	35.75	-1	881	-0.11%
2019/11/06	2	37.40	0	0.00	37.35	2	792	0.25%
2019/11/01	1	37.55	0	0.00	37.80	1	757	0.13%
2019/10/31	1	37.55	10	37.70	37.70	-9	748	-1.20%
2019/10/29	5	36.87	15	37.51	36.70	-10	700	-1.43%
2019/10/28	0	0.00	11	39.01	38.70	-11	661	-1.66%
2019/10/25	9	38.59	7	38.85	38.85	2	560	0.36%
2019/10/07	0	0.00	2	35.10	34.90	-2	404	-0.49%
2019/09/12	12	35.81	0	0.00	35.40	12	254	4.72%
2019/09/11	15	38.58	0	0.00	35.90	15	227	6.59%
2019/09/09	0	0.00	1	34.30	34.30	-1	32	-3.11%
2019/08/27	1	306.00	0	0.00	305.00	1	27	3.61%
2019/08/20	0.1	309.00	0	0.00	310.00	0.1	23	0.43%
2019/08/15	1	298.50	0	0.00	299.50	1	18	5.38%
2019/03/19	0	0.00	4	268.00	268.00	-4	21	-18.59%
2019/02/27	0	0.00	1	269.00	266.00	-1	23	-4.22%
2019/02/26	0	0.00	1	269.00	268.50	-1	24	-4.04%
2019/02/12	0	0.00	2	265.00	265.00	-2	29	-6.69%
2019/01/15	0	0.00	1	269.00	268.00	-1	33	-2.96%
2019/01/09	0	0.00	3	280.00	277.00	-3	33	-9.04%
2019/01/03	0	0.00	1	280.00	277.00	-1	35	-2.83%
2018/12/20	0	0.00	3	279.50	279.00	-3	30	-9.77%
2018/11/28	0	0.00	1	293.50	295.00	-1	39	-2.54%
2018/11/26	1	290.50	1	289.50	291.00	0	40	0.00%
2018/11/15	1	276.50	1	273.00	280.00	0	44	0.00%
2018/11/14	1	271.00	1	268.50	273.00	0	44	0.00%
2018/11/02	2	241.25	0	0.00	240.50	2	42	4.66%
2018/10/12	0	0.00	1	232.00	248.50	-1	41	-2.42%
2018/10/08	0	0.00	2	281.00	278.00	-2	39	-5.02%
2018/08/29	0	0.00	1	325.00	325.50	-1	58	-1.70%
2018/08/22	1	353.00	2	345.25	324.00	-1	59	-1.69%
2018/08/21	0	0.00	1	356.00	354.50	-1	57	-1.73%
2018/08/02	3	378.83	0	0.00	380.00	3	68	4.37%
2018/07/24	0	0.00	1	384.00	382.00	-1	73	-1.35%
2018/07/13	0	0.00	1	396.50	394.00	-1	79	-1.26%
2018/07/12	0	0.00	2	393.75	394.00	-2	80	-2.49%
2018/07/09	0	0.00	1	396.00	394.50	-1	83	-1.20%
2018/07/05	4	395.00	5	393.00	392.00	-1	81	-1.22%
2018/06/08	1	406.50	1	407.00	402.50	0	89	0.00%
2018/05/31	0	0.00	5	408.20	403.50	-5	92	-5.41%
2018/05/30	0	0.00	2	406.00	405.50	-2	89	-2.23%
2018/05/15	0	0.00	1	398.50	401.00	-1	93	-1.06%
2018/05/08	3	385.17	3	387.67	389.00	0	97	0.00%
2018/04/27	10	362.85	0	0.00	362.00	10	106	9.41%
2018/04/26	1	368.00	0	0.00	362.50	1	108	0.92%
2018/04/09	0	0.00	1	390.50	388.50	-1	144	-0.69%
2018/03/28	1	366.00	0	0.00	369.50	1	156	0.64%
2018/03/27	2	376.00	0	0.00	374.50	2	154	1.29%
2018/03/20	1	400.50	0	0.00	400.00	1	145	0.69%
2018/03/08	1	403.00	0	0.00	405.50	1	134	0.74%
2018/02/21	0	0.00	1	408.00	407.00	-1	132	-0.75%
2018/02/06	1	389.00	0	0.00	389.00	1	126	0.79%
2018/02/02	0	0.00	2	448.00	444.00	-2	119	-1.68%
2018/02/01	0	0.00	6	448.67	450.00	-6	119	-5.02%
2018/01/30	1	456.00	0	0.00	456.00	1	123	0.81%
2018/01/25	1	480.00	0	0.00	478.00	1	129	0.77%
2018/01/24	1	485.50	1	490.50	488.00	0	129	0.00%
2018/01/18	2	462.25	0	0.00	460.50	2	122	1.63%
2018/01/11	0	0.00	2	478.75	476.00	-2	117	-1.71%
2018/01/10	0	0.00	2	489.00	476.00	-2	117	-1.71%
2018/01/08	1.1	503.05	2	493.75	487.00	-0.9	109	-0.82%
2018/01/05	2	506.00	3	502.00	494.50	-1	105	-0.95%
2018/01/04	4	451.88	4	459.75	481.00	0	96	0.00%
2018/01/03	0	0.00	1	436.50	437.50	-1	85	-1.17%
2018/01/02	0	0.00	1	430.00	433.00	-1	83	-1.20%