宏捷科 (8086)-元大-南屯券商分點個股進出

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

宏捷科

(8086)

可現股當沖

股價
128.5
漲跌
▼1.5
漲幅
-1.15%
成交量
849張
產業
上櫃半導體類股
1336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

宏捷科 (8086)籌碼相關－元大-南屯券商分點個股進出

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

元大-南屯券商分點個股進出
元大-南屯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
2024/05/17	0	129.00	0	0.00	128.50	0	5,354	0.00%
2024/05/16	3	129.50	0	0.00	130.00	3	5,652	0.05%
2024/05/15	0	128.00	0	0.00	128.50	0	5,715	0.00%
2024/05/13	0.1	128.50	6	129.50	128.00	-6	5,957	-0.10%
2024/05/10	7	130.57	5	130.00	129.00	2	6,025	0.03%
2024/05/09	4	137.50	1	138.00	136.00	3	6,017	0.05%
2024/05/08	2	140.00	4	141.13	141.00	-2	6,125	-0.03%
2024/05/07	0.1	139.00	10	139.00	138.00	-9.9	6,160	-0.16%
2024/05/06	9	139.72	0	0.00	137.50	9	6,159	0.15%
2024/05/03	2	140.50	2	139.01	139.00	0	6,128	0.00%
2024/05/02	0	136.50	0	0.00	135.50	0	6,131	0.00%
2024/04/30	11	140.36	2	138.04	138.00	9	6,128	0.15%
2024/04/29	0.1	137.50	1	137.00	137.00	-0.9	6,095	-0.01%
2024/04/26	1	130.00	1	130.00	130.00	0	6,101	0.00%
2024/04/25	0	130.00	1	129.00	129.50	-1	6,159	-0.02%
2024/04/24	2	132.75	0	0.00	133.00	2	6,199	0.03%
2024/04/19	3.2	128.63	12	126.96	130.50	-8.8	6,244	-0.14%
2024/04/18	0	137.00	0	0.00	136.00	0	6,235	0.00%
2024/04/17	1	137.00	4	137.00	137.00	-3	6,273	-0.05%
2024/04/16	3	132.00	0	0.00	132.00	3	6,267	0.05%
2024/04/15	1	137.53	0.2	136.50	137.00	0.8	6,267	0.01%
2024/04/12	0.1	139.69	0	0.00	139.50	0.1	6,300	0.00%
2024/04/11	7.1	141.59	2	141.25	142.00	5.1	6,385	0.08%
2024/04/10	6	145.00	0	0.00	145.50	6	6,613	0.09%
2024/04/09	2	145.50	1	147.50	145.50	1	6,700	0.02%
2024/04/08	7	147.36	2	151.75	146.00	5	6,701	0.07%
2024/04/03	10.1	152.80	7	153.42	153.00	3.1	6,653	0.05%
2024/04/02	1.1	149.91	9.1	148.73	150.00	-7.9	6,505	-0.12%
2024/04/01	3	148.00	9	146.72	146.00	-6	6,500	-0.09%
2024/03/29	0.1	144.00	1	143.50	144.00	-0.9	6,539	-0.01%
2024/03/28	13.2	144.32	0	144.50	143.00	13.2	6,631	0.20%
2024/03/27	1	146.50	0.3	150.00	147.50	0.8	6,657	0.01%
2024/03/26	9	149.06	7	149.87	148.00	2	6,672	0.03%
2024/03/25	4.5	155.49	14	155.11	154.00	-9.5	6,721	-0.14%
2024/03/22	7	150.57	0	150.00	152.00	7	6,761	0.10%
2024/03/21	0	146.50	1	146.50	146.50	-1	6,791	-0.01%
2024/03/20	8.5	153.05	0	0.00	148.00	8.5	6,725	0.13%
2024/03/19	10.1	157.60	9.1	156.59	158.00	1	6,646	0.02%
2024/03/18	3	156.33	6	156.08	158.00	-3	6,507	-0.05%
2024/03/15	2	153.13	1	154.98	153.50	1	6,533	0.02%
2024/03/14	3.5	148.64	1	151.50	148.00	2.5	6,492	0.04%
2024/03/13	4	151.63	18	155.81	153.50	-14	6,499	-0.22%
2024/03/12	15	157.77	6	159.33	157.50	9	6,554	0.14%
2024/03/11	7	156.79	7.1	154.13	154.50	-0.1	6,616	0.00%
2024/03/08	9	147.50	8	150.94	148.00	1	6,843	0.01%
2024/03/07	12.8	160.27	9.2	158.44	155.50	3.6	6,863	0.05%
2024/03/06	2	156.50	2.1	156.81	156.50	-0.1	6,810	0.00%
2024/03/05	24	158.59	22	156.68	153.00	2	7,132	0.03%
2024/03/04	7.2	149.79	4	151.00	149.50	3.2	6,935	0.05%
2024/03/01	6.1	148.67	11	147.05	149.00	-4.9	7,028	-0.07%
2024/02/29	0	0.00	10	139.90	141.50	-10	7,376	-0.14%
2024/02/27	10.1	138.92	2	140.50	137.50	8.1	7,583	0.11%
2024/02/26	3	141.33	3	141.33	141.50	0	7,726	0.00%
2024/02/23	3	143.17	6	143.75	142.00	-3	7,717	-0.04%
2024/02/22	6	145.83	7.1	147.77	145.50	-1.1	7,700	-0.01%
2024/02/21	26	150.63	31.2	149.60	147.50	-5.2	7,663	-0.07%
2024/02/20	11	145.91	9	145.22	143.50	2	7,390	0.03%
2024/02/19	22	141.89	26.7	145.40	146.00	-4.7	7,152	-0.07%
2024/02/16	2.2	131.82	7	132.21	133.00	-4.8	6,911	-0.07%
2024/02/15	3	130.83	5.2	129.38	131.00	-2.2	6,907	-0.03%
2024/02/05	23.1	128.93	20.2	127.84	127.50	2.8	6,912	0.04%
2024/02/02	9	124.44	2	127.50	123.00	7	7,017	0.10%
2024/02/01	3	124.50	2.1	123.96	124.50	1	7,181	0.01%
2024/01/31	1	123.50	6.1	123.92	124.00	-5	7,284	-0.07%
2024/01/30	0	0.00	3.1	119.85	121.00	-3.1	7,457	-0.04%
2024/01/25	0.1	116.50	0	0.00	115.50	0.1	7,829	0.00%
2024/01/24	0	0.00	1	118.50	118.00	-1	8,076	-0.01%
2024/01/23	0.1	118.00	0	0.00	117.00	0.1	8,270	0.00%
2024/01/22	1	118.00	0	0.00	118.50	1	8,375	0.01%
2024/01/19	1	113.00	0	0.00	115.00	1	8,337	0.01%
2024/01/17	11	117.41	6	117.58	116.50	5	8,260	0.06%
2024/01/16	0.1	116.00	0	0.00	116.50	0.1	8,224	0.00%
2024/01/15	1	115.50	0	0.00	116.50	1	8,198	0.01%
2024/01/12	0	0.00	1	113.00	113.50	-1	8,208	-0.01%
2024/01/11	0	0.00	0.6	114.50	114.50	-0.6	8,179	-0.01%
2024/01/10	1	115.00	2	115.50	115.50	-1	8,148	-0.01%
2024/01/09	0.3	118.00	0	0.00	117.00	0.3	8,130	0.00%
2024/01/08	3	117.83	5	119.90	117.00	-2	8,104	-0.02%
2024/01/05	7.1	118.27	1	118.00	117.00	6.1	8,054	0.08%
2024/01/04	14.1	120.82	8	120.56	118.50	6.1	7,944	0.08%
2024/01/03	6.2	121.31	39.5	124.56	120.00	-33.3	7,701	-0.43%
2024/01/02	1	130.00	1	129.00	129.00	0	7,612	0.00%
2023/12/29	5.1	131.11	4	131.00	131.00	1.1	7,661	0.01%
2023/12/28	1.1	131.81	1	129.00	128.00	0.1	7,880	0.00%
2023/12/26	12	130.00	13	129.50	130.00	-1	7,810	-0.01%
2023/12/25	37	127.58	1	129.50	129.50	36	7,736	0.47%
2023/12/22	1	124.00	3	124.50	123.50	-2	7,629	-0.03%
2023/12/21	5	120.40	5	120.10	119.00	0	7,557	0.00%
2023/12/20	14.3	121.79	8	122.63	122.00	6.3	7,532	0.08%
2023/12/19	3.1	123.13	1	127.00	122.50	2.1	7,433	0.03%
2023/12/18	0.1	132.76	0.1	129.50	129.50	0.1	7,350	0.00%
2023/12/15	2	136.00	2	135.50	134.50	0	7,320	0.00%
2023/12/13	0	136.00	1	136.50	136.00	-1	7,405	-0.01%
2023/12/12	16.3	140.28	12	138.46	138.00	4.2	7,399	0.06%
2023/12/11	2	139.76	2	141.00	140.50	0	7,360	0.00%
2023/12/08	2	141.74	2	140.00	139.00	0	7,394	0.00%
2023/12/07	23	142.41	30	138.98	137.50	-7	7,512	-0.09%
2023/12/06	3	140.51	7	141.79	142.00	-4	7,637	-0.05%
2023/12/05	43	137.69	37.1	137.33	139.00	5.9	7,538	0.08%
2023/12/04	4	140.75	4	140.24	139.50	0	7,401	0.00%
2023/12/01	2	138.25	0	0.00	137.50	2	7,428	0.03%
2023/11/30	17	138.35	20.5	139.50	139.00	-3.5	7,508	-0.05%
2023/11/29	2.5	130.15	6	129.50	130.50	-3.5	7,336	-0.05%
2023/11/28	3	125.17	4	126.38	127.50	-1	7,309	-0.01%
2023/11/27	12.1	136.74	9	133.17	125.50	3.1	7,161	0.04%
2023/11/24	11	134.59	17.5	137.11	139.00	-6.5	6,737	-0.10%
2023/11/22	1	121.50	0.1	122.50	122.50	1	6,286	0.02%
2023/11/21	2	122.25	3	122.00	124.00	-1	6,247	-0.02%
2023/11/20	1	122.50	2	124.00	123.00	-1	6,208	-0.02%
2023/11/17	0	128.00	1	127.50	127.00	-1	6,142	-0.02%
2023/11/15	2.1	130.69	2	129.75	129.00	0.1	6,074	0.00%
2023/11/14	3	130.17	13	130.12	131.00	-10	6,020	-0.17%
2023/11/13	20	131.55	17.1	130.70	131.00	2.9	5,958	0.05%
2023/11/10	21.5	130.19	27	129.72	132.00	-5.5	5,855	-0.09%
2023/11/09	5	125.20	12	125.79	129.50	-7	5,621	-0.12%
2023/11/08	25	122.32	17	121.76	123.00	8	5,388	0.15%
2023/11/07	14	121.86	9	121.11	120.00	5	5,235	0.10%
2023/11/06	7	116.29	9.1	116.94	116.50	-2.1	4,945	-0.04%
2023/11/03	17	114.26	17	112.47	112.00	0	4,829	0.00%
2023/11/02	3	112.67	4	112.00	112.00	-1	4,675	-0.02%
2023/11/01	10	112.50	7	112.22	112.50	3	4,719	0.06%
2023/10/31	4	108.38	14	111.21	112.50	-10	4,614	-0.22%
2023/10/30	6	102.92	7	102.50	102.50	-1	4,409	-0.02%
2023/10/27	1	96.10	1	97.40	95.80	0	4,291	0.00%
2023/10/26	1	96.50	0	0.00	96.00	1	4,311	0.02%
2023/10/25	0	0.00	2	99.50	99.80	-2	4,325	-0.05%
2023/10/23	0	98.90	0	0.00	98.80	0	4,354	0.00%
2023/10/20	0	98.50	1	99.00	99.00	-1	4,363	-0.02%
2023/10/19	1	101.50	0	0.00	101.50	1	4,417	0.02%
2023/10/18	2	104.75	0	0.00	104.50	2	4,446	0.04%
2023/10/17	0	105.00	0	0.00	104.50	0	4,526	0.00%
2023/10/12	1	105.50	0	0.00	107.50	1	4,638	0.02%
2023/10/11	2	105.00	2	105.75	104.50	0	4,650	0.00%
2023/10/06	1	108.00	1	107.50	107.50	0	4,674	0.00%
2023/10/05	13	109.73	12	107.54	107.50	1	4,711	0.02%
2023/10/04	12	111.21	8	112.31	109.00	4	4,741	0.08%
2023/10/03	2	109.50	1	111.00	108.50	1	4,573	0.02%
2023/09/28	0	109.00	1	108.00	107.50	-1	4,924	-0.02%
2023/09/27	0.1	108.50	0	0.00	108.00	0.1	5,086	0.00%
2023/09/25	1	111.51	2	111.00	111.00	-1	5,119	-0.02%
2023/09/21	1	110.00	1.2	110.00	110.50	-0.2	5,139	0.00%
2023/09/20	1	111.50	2	111.75	112.50	-1	5,107	-0.02%
2023/09/19	1	116.99	5.1	113.51	113.50	-4.1	5,073	-0.08%
2023/09/18	0	0.00	2	120.00	119.00	-2	4,963	-0.04%
2023/09/14	2	118.25	2	118.25	118.00	0	4,887	0.00%
2023/09/13	2	117.75	1	118.00	118.00	1	4,824	0.02%
2023/09/12	2	122.25	18.1	120.17	120.50	-16.1	4,754	-0.34%
2023/09/11	26	120.25	17	119.41	117.50	9	4,616	0.19%
2023/09/08	1	116.00	4.1	116.10	116.50	-3.1	4,370	-0.07%
2023/09/07	18.2	116.48	15.2	116.24	115.00	3	4,311	0.07%
2023/09/06	5	113.00	8.1	113.20	114.00	-3.1	4,118	-0.07%
2023/09/05	9	112.22	11.3	111.66	112.00	-2.3	3,955	-0.06%
2023/09/04	11	107.58	19	109.26	110.00	-8	3,740	-0.21%
2023/09/01	11	99.86	5.4	100.72	100.00	5.6	3,578	0.16%
2023/08/31	2	97.55	0	0.00	97.00	2	3,519	0.06%
2023/08/30	15.1	96.46	16.1	97.09	97.70	-1	3,555	-0.03%
2023/08/28	2	91.85	2	91.50	90.60	0	3,558	0.00%
2023/08/25	6	92.97	8	94.16	93.20	-2	3,585	-0.06%
2023/08/24	5	94.80	12	94.24	94.40	-7	3,576	-0.20%
2023/08/23	7	93.13	11	93.84	94.60	-4	3,561	-0.11%
2023/08/22	8	89.80	5	89.58	90.40	3	3,524	0.09%
2023/08/21	1	87.70	0	0.00	87.50	1	3,506	0.03%
2023/08/18	4.1	89.56	1	89.60	87.50	3.1	3,505	0.09%
2023/08/17	2	88.69	1.1	89.73	89.90	1	3,515	0.03%
2023/08/15	3	88.87	0	0.00	88.00	3	3,502	0.09%
2023/08/14	1	91.60	1	89.90	89.50	0	3,488	0.00%
2023/08/11	3	93.07	2	92.20	91.80	1	3,487	0.03%
2023/08/09	5	97.56	0	0.00	94.90	5	3,499	0.14%
2023/08/08	1	98.40	0	0.00	99.20	1	3,431	0.03%
2023/08/07	29	99.77	29	100.73	100.00	0	3,397	0.00%
2023/08/04	7	98.49	49.1	98.94	99.50	-42.1	3,254	-1.29%
2023/08/02	2	91.50	2	92.05	90.50	0	3,095	0.00%
2023/08/01	2	92.60	13	92.05	92.50	-11	3,084	-0.36%
2023/07/31	2	93.10	1	94.30	92.30	1	3,097	0.03%
2023/07/28	3	91.33	5	92.90	91.60	-2	3,081	-0.06%
2023/07/26	18	92.37	16	90.38	90.00	2	3,101	0.07%
2023/07/25	1	95.70	3	95.73	95.50	-2	3,086	-0.06%
2023/07/24	38.2	98.17	14	100.26	95.90	24.2	3,095	0.78%
2023/07/21	13.1	98.14	7	97.56	97.50	6.1	3,030	0.20%
2023/07/20	13	99.47	26.2	100.22	100.00	-13.2	3,024	-0.44%
2023/07/19	24	98.34	94	99.87	96.20	-70	2,932	-2.39%
2023/07/18	2	96.95	5.2	97.04	96.50	-3.2	2,905	-0.11%
2023/07/17	8.1	96.35	11	97.64	96.60	-3	2,913	-0.10%
2023/07/14	4	98.78	1.1	97.62	97.60	2.9	2,935	0.10%
2023/07/13	31.3	98.50	25	99.22	97.60	6.3	2,963	0.21%
2023/07/12	10	100.50	6	102.23	99.20	4	2,963	0.13%
2023/07/11	2	102.00	16	101.50	103.00	-14	2,923	-0.48%
2023/07/10	14.1	98.01	22	99.83	99.90	-7.9	2,853	-0.28%
2023/07/07	152.2	99.06	26.1	98.67	96.40	126.1	2,797	4.51%	大買/鉅額交易
2023/07/06	5.3	100.80	16.1	100.02	101.00	-10.7	2,753	-0.39%
2023/07/05	13.1	98.05	3.1	98.06	93.90	10	2,569	0.39%
2023/07/04	7.1	91.05	24	92.15	92.20	-16.9	2,486	-0.68%
2023/07/03	4.2	89.44	4	90.83	91.30	0.2	2,511	0.01%
2023/06/30	12.2	91.11	12	90.78	90.30	0.2	2,543	0.01%
2023/06/29	0	87.50	0	0.00	88.50	0	2,648	0.00%
2023/06/28	6	87.60	6	87.53	88.00	0	2,944	0.00%
2023/06/27	0.1	86.00	16	85.80	86.00	-16	3,058	-0.52%
2023/06/26	0.1	86.70	0	0.00	86.30	0.1	3,127	0.00%
2023/06/20	1.1	88.54	1	88.90	88.50	0.1	3,180	0.00%
2023/06/19	5.2	89.41	0	0.00	89.30	5.2	3,181	0.16%
2023/06/16	1	90.10	1	91.00	90.50	0	3,177	0.00%
2023/06/15	0	92.10	1	91.80	92.00	-1	3,176	-0.03%
2023/06/14	0.1	89.20	1.1	89.54	88.60	-1.1	3,176	-0.03%
2023/06/13	2	90.10	2	90.95	90.70	0	3,171	0.00%
2023/06/12	1.1	90.55	2	89.80	89.80	-0.9	3,162	-0.03%
2023/06/09	1	90.50	6	91.20	90.30	-5	3,153	-0.16%
2023/06/08	2	91.55	3	91.73	90.10	-1	3,136	-0.03%
2023/06/07	7.6	92.82	15	93.62	93.20	-7.4	3,092	-0.24%
2023/06/06	1	88.90	2.3	88.59	89.60	-1.3	2,970	-0.04%
2023/06/05	17	90.98	10	92.17	90.00	7	2,919	0.24%
2023/06/02	2	86.30	5	87.04	88.10	-3	2,829	-0.11%
2023/06/01	5	84.88	2	84.15	84.10	3	2,751	0.11%
2023/05/29	10	82.00	1	82.70	81.70	9	2,708	0.33%
2023/05/26	3	80.80	1	81.50	81.30	2	2,705	0.07%
2023/05/25	5	80.30	1	80.30	80.00	4	2,704	0.15%
2023/05/24	0	0.00	1	81.00	80.70	-1	2,717	-0.04%
2023/05/23	3	81.53	0	0.00	81.00	3	2,793	0.11%
2023/05/22	1	79.50	2	80.20	80.20	-1	2,834	-0.04%
2023/05/19	0.2	78.40	0	0.00	78.00	0.2	2,833	0.01%
2023/05/18	0.1	78.10	1	78.00	78.00	-0.9	2,834	-0.03%
2023/05/16	1.3	77.52	0	0.00	77.20	1.3	2,814	0.05%
2023/05/15	1	76.00	32	76.27	76.80	-31	2,805	-1.11%
2023/05/12	0	79.20	1	78.80	79.30	-1	2,795	-0.04%
2023/05/11	0	0.00	2	78.70	78.70	-2	2,804	-0.07%
2023/05/10	31	80.31	0	0.00	80.40	31	2,821	1.10%
2023/05/09	0	79.20	0	0.00	78.80	0	2,816	0.00%
2023/05/04	4	82.28	42	82.18	81.20	-38	2,828	-1.34%
2023/05/03	2	83.90	2	82.60	82.10	0	2,846	0.00%
2023/05/02	41	85.51	1	84.10	84.30	40	2,862	1.40%
2023/04/28	1	84.39	1	83.10	82.80	0	2,943	0.00%
2023/04/26	0	83.00	0	0.00	82.00	0	2,971	0.00%
2023/04/24	0	89.60	1	89.00	88.30	-1	2,943	-0.03%
2023/04/21	15	90.43	12.1	90.32	89.00	2.9	2,953	0.10%
2023/04/20	21	93.23	3	93.83	90.60	18	2,945	0.61%
2023/04/19	6	94.28	10	94.84	94.10	-4	3,037	-0.13%
2023/04/18	3	93.43	9	94.08	93.00	-6	3,004	-0.20%
2023/04/17	0	92.50	7	93.51	93.90	-7	3,010	-0.23%
2023/04/13	1	91.70	41.1	91.59	90.40	-40.1	2,945	-1.36%
2023/04/12	22	93.23	218	92.65	93.40	-196	2,911	-6.73%	大賣/鉅額交易
2023/04/11	12	92.48	97	93.45	93.70	-85	2,871	-2.96%
2023/04/10	2	90.60	8.1	91.04	91.00	-6.1	2,772	-0.22%
2023/04/07	10	90.70	4	91.13	90.60	6	2,734	0.22%
2023/04/06	1	88.50	2	88.80	89.00	-1	2,638	-0.04%
2023/03/31	91.5	86.19	21	86.47	87.20	70.5	2,585	2.73%
2023/03/30	205	86.94	12	87.23	87.80	193	2,526	7.64%	大買/鉅額交易
2023/03/29	83	86.87	39.6	87.90	85.10	43.4	2,387	1.82%
2023/03/28	8.1	81.52	9	81.11	82.30	-0.9	2,095	-0.04%
2023/03/27	14.1	82.77	7	82.03	82.80	7.1	1,974	0.36%
2023/03/24	14	80.67	3.3	80.97	80.90	10.7	1,894	0.57%
2023/03/23	5	78.56	3	78.50	78.10	2	1,841	0.11%
2023/03/22	1	77.60	1	78.19	78.10	0	1,842	0.00%
2023/03/21	2	77.50	2	77.90	78.00	0	1,844	0.00%
2023/03/20	12	77.53	12	77.64	77.30	0	1,850	0.00%
2023/03/17	5	76.24	5	75.80	77.00	0	1,844	0.00%
2023/03/13	3	74.07	2	74.70	75.50	1	1,855	0.05%
2023/03/08	2	78.60	2	79.10	78.90	0	1,918	0.00%
2023/03/07	3	78.60	3	78.57	78.50	0	1,953	0.00%
2023/03/06	1	78.40	3	79.07	79.30	-2	1,982	-0.10%
2023/03/03	9	76.23	9	76.32	77.50	0	2,067	0.00%
2023/03/02	1	76.50	1	76.60	76.60	0	2,322	0.00%
2023/03/01	1	77.10	1	76.50	77.10	0	2,428	0.00%
2023/02/24	5	77.48	6	77.05	76.70	-1	2,435	-0.04%
2023/02/23	2	77.90	2	78.05	78.00	0	2,420	0.00%
2023/02/22	5	77.82	3	77.50	77.50	2	2,422	0.08%
2023/02/21	17	81.03	9	80.89	79.20	8	2,423	0.33%
2023/02/20	8	79.98	11	79.65	81.00	-3	2,353	-0.13%
2023/02/17	4	77.13	6	77.40	76.90	-2	2,309	-0.09%
2023/02/16	9	77.32	11	77.25	77.10	-2	2,312	-0.09%
2023/02/15	8	76.55	9	76.64	76.10	-1	2,374	-0.04%
2023/02/14	3	76.43	3	76.43	76.20	0	2,405	0.00%
2023/02/10	11	75.88	8	76.05	76.30	3	2,431	0.12%
2023/02/09	7	77.47	4	77.60	77.30	3	2,420	0.12%
2023/02/08	7	78.27	7	78.93	78.80	0	2,417	0.00%
2023/02/07	5	77.26	7	77.26	77.30	-2	2,404	-0.08%
2023/02/06	3	76.00	4	77.00	76.70	-1	2,413	-0.04%
2023/02/03	7	76.97	6	75.72	75.60	1	2,440	0.04%
2023/02/02	4	78.50	3	78.60	78.40	1	2,458	0.04%
2023/02/01	10	78.92	13	78.18	77.90	-3	2,486	-0.12%
2023/01/31	19	78.69	13	78.95	79.50	6	2,460	0.24%
2023/01/30	2	77.80	8	78.01	79.90	-6	2,435	-0.25%
2023/01/17	6	73.32	2	73.90	74.20	4	2,326	0.17%
2023/01/16	1.2	70.74	1	71.40	69.90	0.2	2,254	0.01%
2023/01/13	5	71.20	4	71.10	70.50	1	2,238	0.04%
2023/01/12	10.2	73.58	8	73.15	72.50	2.2	2,229	0.10%
2023/01/11	5	74.14	5	74.44	74.10	0	2,223	0.00%
2023/01/10	5	74.36	6	74.15	74.20	-1	2,221	-0.05%
2023/01/09	12	75.44	9	75.82	75.20	3	2,193	0.14%
2023/01/06	12	72.12	24	72.84	73.10	-12	2,076	-0.58%
2023/01/05	13	72.81	1	72.00	71.90	12	2,069	0.58%
2023/01/04	0	0.00	1	71.70	70.80	-1	2,021	-0.05%
2022/12/30	1	68.30	1	68.10	68.10	0	2,013	0.00%
2022/12/29	9	68.87	8	66.47	69.10	1	2,026	0.05%
2022/12/28	3	68.00	3	67.30	66.90	0	2,073	0.00%
2022/12/27	6	68.42	6	68.22	68.20	0	2,079	0.00%
2022/12/26	5	67.62	5	67.16	67.00	0	2,084	0.00%
2022/12/20	3	70.43	5	68.34	67.10	-2	2,140	-0.09%
2022/12/19	2	70.70	2	71.60	71.20	0	2,137	0.00%
2022/12/16	3	71.03	3	71.07	71.40	0	2,139	0.00%
2022/12/15	8	72.01	5	71.94	71.90	3	2,144	0.14%
2022/12/14	6	71.90	7	72.80	73.50	-1	2,131	-0.05%
2022/12/13	3	71.43	3	71.10	71.10	0	2,120	0.00%
2022/12/12	3	69.77	3	71.10	70.90	0	2,117	0.00%
2022/12/09	6	71.00	5	70.10	69.80	1	2,110	0.05%
2022/12/08	4	70.95	4	70.83	70.60	0	2,100	0.00%
2022/12/07	4.1	72.16	4	73.23	71.50	0.1	2,092	0.00%
2022/12/06	3.1	74.03	3	74.43	73.20	0.1	2,080	0.01%
2022/12/05	7.5	76.12	6	74.20	74.50	1.5	2,069	0.07%
2022/12/02	3	75.93	3	76.10	76.10	0	2,032	0.00%
2022/12/01	14	76.99	8	76.61	75.40	6	2,018	0.30%
2022/11/30	8	76.91	9	76.28	75.40	-1	1,996	-0.05%
2022/11/29	6.2	76.43	17	76.60	76.40	-10.8	1,991	-0.54%
2022/11/28	1.1	78.74	2.1	78.82	78.80	-1	1,970	-0.05%
2022/11/25	14	80.50	11	79.86	79.30	3	1,999	0.15%
2022/11/24	18	78.36	18	78.54	81.50	0	2,007	0.00%
2022/11/23	10	72.94	10	74.26	75.50	0	1,717	0.00%
2022/11/22	6	68.95	5	68.56	68.70	1	1,617	0.06%
2022/11/21	7	68.60	7	69.27	67.60	0	1,615	0.00%
2022/11/18	4.5	70.73	4	68.90	68.80	0.5	1,630	0.03%
2022/11/17	5	68.62	5	70.00	70.50	0	1,689	0.00%
2022/11/16	3	67.13	3	68.27	68.60	0	1,764	0.00%
2022/11/15	4	68.30	4	67.93	68.50	0	1,755	0.00%
2022/11/14	3	66.93	3	66.83	67.20	0	1,735	0.00%
2022/11/11	9	67.25	9	67.33	65.80	0	1,720	0.00%
2022/11/10	8	67.04	8	65.64	66.90	0	1,656	0.00%
2022/11/09	4	64.90	6	64.55	64.50	-2	1,622	-0.12%
2022/11/08	4	64.38	3	63.47	62.70	1	1,608	0.06%
2022/11/07	2	64.50	2	63.60	63.60	0	1,598	0.00%
2022/11/04	2	63.50	1	63.50	63.50	1	1,608	0.06%
2022/11/02	0	63.40	1	63.20	63.30	-1	1,583	-0.06%
2022/11/01	1	62.20	2	62.30	63.10	-1	1,571	-0.06%
2022/10/31	3	60.43	10	60.89	61.80	-7	1,530	-0.46%
2022/10/28	3	57.17	1	56.30	56.20	2	1,509	0.13%
2022/10/27	2	60.40	3	60.07	60.30	-1	1,465	-0.07%
2022/10/26	0.1	57.70	0	0.00	58.20	0.1	1,457	0.01%
2022/10/25	10.1	58.38	10	58.77	58.00	0.1	1,444	0.01%
2022/10/24	0	0.00	2	61.10	60.00	-2	1,433	-0.14%
2022/10/21	2	60.30	2	58.70	58.70	0	1,443	0.00%
2022/10/20	2	60.20	3	61.20	61.00	-1	1,492	-0.07%
2022/10/19	0.4	61.50	0	0.00	60.60	0.4	1,494	0.03%
2022/10/18	2	61.00	2	60.60	60.60	0	1,485	0.00%
2022/10/17	3	58.53	3	59.40	60.50	0	1,477	0.00%
2022/10/14	1	58.70	1	58.90	58.70	0	1,464	0.00%
2022/10/13	1.1	55.46	0	58.50	55.20	1.1	1,456	0.07%
2022/10/12	2	60.20	3	59.27	58.80	-1	1,436	-0.07%
2022/10/11	4.1	59.57	2	59.70	59.60	2.1	1,429	0.15%
2022/10/07	5	62.86	6	62.87	62.50	-1	1,429	-0.07%
2022/10/06	2	62.90	3	63.63	63.70	-1	1,440	-0.07%
2022/10/05	6	65.88	6	64.22	65.00	0	1,425	0.00%
2022/10/04	2	61.25	1	61.80	61.40	1	1,376	0.07%
2022/09/30	3	58.60	3	58.60	60.90	0	1,383	0.00%
2022/09/29	3.3	59.56	3	59.90	60.20	0.3	1,383	0.02%
2022/09/28	5.1	61.53	5	62.84	59.70	0.1	1,402	0.01%
2022/09/27	4.5	64.14	5	63.28	63.50	-0.6	1,407	-0.04%
2022/09/26	3.2	67.19	3	67.07	66.10	0.2	1,423	0.01%
2022/09/23	3	71.00	5	71.44	70.20	-2	1,429	-0.14%
2022/09/22	4	70.40	2	70.35	71.50	2	1,445	0.14%
2022/09/21	2	71.40	0	0.00	71.40	2	1,442	0.14%
2022/09/20	1	72.60	0	0.00	72.80	1	1,452	0.07%
2022/09/19	1	73.00	1	73.80	72.60	0	1,460	0.00%
2022/09/16	0	0.00	1	75.50	74.50	-1	1,459	-0.07%
2022/09/15	2	76.40	0	0.00	76.50	2	1,465	0.14%
2022/09/14	1	75.30	1	74.90	75.60	0	1,480	0.00%
2022/09/13	1	79.30	1	76.60	76.20	0	1,498	0.00%
2022/09/12	2	76.80	1	76.40	77.10	1	1,525	0.07%
2022/09/08	2	75.00	2	74.75	75.00	0	1,543	0.00%
2022/09/07	4	74.05	3	74.30	74.10	1	1,564	0.06%
2022/09/06	1	76.70	1	78.40	75.50	0	1,579	0.00%
2022/09/05	5	78.46	4	77.83	78.00	1	1,578	0.06%
2022/09/02	2	79.50	3	79.73	80.50	-1	1,593	-0.06%
2022/09/01	7	81.94	9	81.57	80.80	-2	1,578	-0.13%
2022/08/31	10	81.47	9	81.89	82.00	1	1,524	0.07%
2022/08/30	1	75.00	0	0.00	76.20	1	1,428	0.07%
2022/08/29	2	74.60	3	75.00	74.90	-1	1,447	-0.07%
2022/08/25	3	77.70	2	76.80	77.00	1	1,506	0.07%
2022/08/24	2.2	79.17	1	77.33	77.20	1.2	1,540	0.08%
2022/08/23	4	78.68	4.2	79.27	82.00	-0.2	1,536	-0.01%
2022/08/22	0	0.00	1	76.20	75.60	-1	1,469	-0.07%
2022/08/19	0	0.00	1	77.50	76.70	-1	1,507	-0.07%
2022/08/18	1	76.40	0	0.00	76.60	1	1,507	0.07%
2022/08/17	1	77.20	0	0.00	76.80	1	1,514	0.07%
2022/08/15	0	0.00	2	75.95	76.50	-2	1,532	-0.13%
2022/08/12	1	74.50	4	75.48	75.80	-3	1,539	-0.19%
2022/08/11	2	72.20	2.3	74.03	73.50	-0.3	1,545	-0.02%
2022/08/10	0	0.00	1	71.40	70.80	-1	1,578	-0.06%
2022/07/29	1	72.10	3.3	72.10	72.10	-2.3	1,696	-0.14%
2022/07/28	2	70.25	1	70.90	70.50	1	1,747	0.06%
2022/07/27	6.1	68.45	3	68.67	70.90	3.1	1,751	0.18%
2022/07/26	0	0.00	1	75.40	73.70	-1	1,710	-0.06%
2022/07/22	0	0.00	0.3	77.70	77.60	-0.3	1,727	-0.02%
2022/07/21	1.5	78.13	0.3	78.00	78.70	1.2	1,764	0.07%
2022/07/20	0.3	76.55	0.3	75.80	76.40	0	1,792	0.00%
2022/07/19	0.3	74.37	0	0.00	74.40	0.3	1,796	0.02%
2022/07/18	0	0.00	1	74.60	74.30	-1	1,826	-0.05%
2022/07/15	0	0.00	5	74.00	73.50	-5	1,835	-0.27%
2022/07/13	1	71.20	0	0.00	69.30	1	1,821	0.05%
2022/07/08	3	72.60	3	71.63	72.30	0	1,823	0.00%
2022/07/06	1	67.30	0	0.00	66.10	1	1,824	0.05%
2022/06/30	5	80.70	0	0.00	85.00	5	1,806	0.28%
2022/06/27	0	84.90	0	0.00	84.90	0	1,802	0.00%
2022/06/23	1	80.20	1	80.70	80.70	0	1,818	0.00%
2022/06/20	4	80.68	4	80.70	79.50	0	1,819	0.00%
2022/06/17	2.1	83.74	0	0.00	82.60	2.1	1,799	0.12%
2022/06/16	1	89.10	1	91.30	86.20	0	1,825	0.00%
2022/06/15	0	0.00	1	91.00	91.00	-1	1,818	-0.05%
2022/06/14	4	87.00	0	0.00	88.50	4	1,838	0.22%
2022/06/13	0	0.00	1	91.10	88.10	-1	1,867	-0.05%
2022/06/10	2	93.10	2	93.45	93.40	0	1,872	0.00%
2022/06/09	1	93.70	2	94.10	93.70	-1	1,920	-0.05%
2022/06/08	0	93.20	1	94.10	92.90	-1	1,988	-0.05%
2022/06/07	3	95.23	1	94.60	94.60	2	1,983	0.10%
2022/06/06	8	95.50	7.1	95.66	96.70	0.9	1,972	0.05%
2022/06/02	0	95.20	0.1	95.20	94.10	-0.1	1,939	0.00%
2022/06/01	3.1	94.63	3	95.47	95.40	0.1	1,958	0.01%
2022/05/31	3	91.81	3.2	93.76	94.40	-0.2	1,934	-0.01%
2022/05/30	0	89.40	0.2	90.00	90.10	-0.2	1,943	-0.01%
2022/05/27	0	86.80	0	0.00	88.20	0	1,926	0.00%
2022/05/25	0	84.90	0	0.00	84.90	0	1,933	0.00%
2022/05/23	4.1	86.48	4	87.93	85.70	0.1	1,975	0.01%
2022/05/20	0	87.10	0.1	87.60	87.80	-0.1	1,996	0.00%
2022/05/19	1	85.53	1	85.80	88.00	0	1,989	0.00%
2022/05/18	5.1	89.25	4	88.40	88.00	1.1	2,001	0.05%
2022/05/17	12	86.82	12	87.33	88.80	0	1,971	0.00%
2022/05/13	2	83.05	2	83.60	83.60	0	1,979	0.00%
2022/05/12	2	83.85	2	82.90	81.30	0	2,035	0.00%
2022/05/10	2	82.45	2	82.30	82.30	0	2,107	0.00%
2022/05/06	0	0.00	3	81.60	82.10	-3	2,175	-0.14%
2022/05/05	9	83.88	2	83.95	85.30	7	2,191	0.32%
2022/05/04	0	0.00	4	84.15	84.30	-4	2,143	-0.19%
2022/04/29	0.2	85.25	0.2	85.10	84.00	0	2,152	0.00%
2022/04/28	30	84.87	0	0.00	83.90	30	2,166	1.39%
2022/04/27	0.5	85.16	30	83.55	83.10	-29.5	2,167	-1.36%
2022/04/26	1	92.40	0	91.53	89.80	1	2,145	0.05%
2022/04/25	0.1	91.94	1	92.48	92.10	-0.9	2,135	-0.04%
2022/04/22	1	93.80	0	0.00	94.00	1	2,131	0.05%
2022/04/21	0	0.00	5	92.70	92.90	-5	2,136	-0.23%
2022/04/20	5.1	90.90	1	90.90	90.60	4.1	2,184	0.19%
2022/04/19	0	92.20	0	0.00	91.40	0	2,299	0.00%
2022/04/18	5	91.56	0.1	91.80	91.50	4.9	2,333	0.21%
2022/04/15	0	96.80	0	0.00	94.40	0	2,345	0.00%
2022/04/14	0	98.07	0	0.00	97.80	0	2,434	0.00%
2022/04/13	0	98.30	0	0.00	98.00	0	2,452	0.00%
2022/04/12	1	95.00	0	0.00	97.60	1	2,501	0.04%
2022/04/11	0	96.00	0	0.00	95.00	0	2,500	0.00%
2022/04/07	1	94.70	0	0.00	95.70	1	2,509	0.04%
2022/03/30	0	0.00	0.2	102.50	101.50	-0.2	2,521	-0.01%
2022/03/29	1	103.00	10	102.55	103.00	-9	2,559	-0.35%
2022/03/28	0	101.50	0	0.00	101.50	0	2,593	0.00%
2022/03/25	0.1	103.00	0	0.00	103.00	0.1	2,609	0.00%
2022/03/21	10	102.00	1	102.00	101.50	9	2,741	0.33%
2022/03/18	1	100.50	1	102.00	102.50	0	2,723	0.00%
2022/03/17	2	100.50	1	101.50	101.50	1	2,748	0.04%
2022/03/15	0	95.30	2	94.20	93.50	-2	2,697	-0.07%
2022/03/14	100	97.15	30	97.20	97.70	70	2,684	2.61%
2022/03/11	6	99.57	105	98.07	98.20	-99	2,642	-3.75%	大賣/
2022/03/09	0.2	100.50	2	100.50	100.50	-1.9	2,586	-0.07%
2022/03/08	0	0.00	0.4	99.80	99.60	-0.4	2,604	-0.02%
2022/03/07	1	100.00	0	0.00	101.50	1	2,589	0.04%
2022/03/04	1	108.00	4	107.25	106.00	-3	2,595	-0.12%
2022/03/03	34.1	109.62	1	111.00	110.00	33.1	2,628	1.26%
2022/03/01	0	0.00	1	107.00	106.50	-1	2,633	-0.04%
2022/02/25	1	101.50	0	0.00	101.50	1	2,676	0.04%
2022/02/23	0	106.50	0	0.00	108.00	0	2,710	0.00%
2022/02/22	0	0.00	2.1	104.30	104.50	-2.1	2,759	-0.08%
2022/02/18	0	110.00	0	0.00	110.00	0	2,858	0.00%
2022/02/16	0	109.00	0.1	109.00	109.00	0	2,929	0.00%
2022/02/15	0.1	108.00	0.1	110.00	107.50	0	2,937	0.00%
2022/02/14	9.2	109.84	10	109.90	108.50	-0.9	2,902	-0.03%
2022/02/11	8.1	113.83	4	115.00	113.50	4.1	2,876	0.14%
2022/02/10	2	114.30	1	117.50	118.00	1	2,850	0.04%
2022/02/09	3	112.00	2	113.50	114.50	1	2,845	0.04%
2022/02/08	2	116.75	1	116.00	116.00	1	2,795	0.04%
2022/02/07	2.1	114.52	0	0.00	115.00	2.1	2,876	0.07%
2022/01/26	0.2	117.00	0	0.00	116.50	0.2	2,887	0.01%
2022/01/25	0.1	117.00	1	118.00	116.50	-1	2,991	-0.03%
2022/01/24	3	118.67	7	117.64	118.50	-4	3,051	-0.13%
2022/01/21	1	117.00	0	120.50	117.00	1	3,215	0.03%
2022/01/19	1	119.00	1	122.00	119.50	0	3,567	0.00%
2022/01/17	2.1	124.01	0	0.00	124.50	2.1	3,659	0.06%
2022/01/13	1	116.00	1	119.50	119.50	0	3,747	0.00%
2022/01/12	63.2	121.51	0	0.00	119.00	63.2	3,707	1.70%
2022/01/11	2	126.50	0	0.00	125.50	2	3,610	0.06%
2022/01/10	2.1	128.79	1.1	130.50	130.50	1	3,587	0.03%
2022/01/07	3.2	130.48	60.1	130.00	130.50	-57	3,580	-1.59%
2022/01/06	0	0.00	0.1	135.50	136.00	-0.1	3,506	0.00%
2022/01/05	0	0.00	1.1	140.82	138.50	-1.1	3,510	-0.03%
2022/01/04	0	0.00	1.1	144.00	144.50	-1.1	3,482	-0.03%
2022/01/03	0.5	143.01	0.1	143.50	143.50	0.4	3,523	0.01%
2021/12/30	0	0.00	0	143.00	142.00	0	3,549	0.00%
2021/12/29	0.1	141.55	0.1	141.50	142.00	0	3,609	0.00%
2021/12/28	0	0.00	0	144.00	143.00	0	3,672	0.00%
2021/12/27	0.2	140.98	0	0.00	142.50	0.2	3,682	0.01%
2021/12/24	0	0.00	0.2	142.48	141.50	-0.2	3,727	-0.01%
2021/12/23	2.5	139.79	1	141.00	141.00	1.5	3,746	0.04%
2021/12/22	1.1	137.75	0.3	139.47	139.50	0.8	3,769	0.02%
2021/12/21	1	136.99	1.1	137.05	137.50	-0.1	3,741	0.00%
2021/12/20	3	134.00	1.5	133.67	133.50	1.5	3,731	0.04%
2021/12/17	0	137.17	1	135.00	137.50	-1	3,723	-0.03%
2021/12/16	0	0.00	1	143.00	142.50	-1	3,647	-0.03%
2021/12/15	1	139.50	0	0.00	140.00	1	3,687	0.03%
2021/12/14	3	140.17	2	139.50	139.50	1	3,746	0.03%
2021/12/13	3	147.50	3	144.00	144.00	0	3,887	0.00%
2021/12/10	2.1	142.29	2	144.00	141.50	0.1	4,011	0.00%
2021/12/09	1	144.02	1	144.50	144.00	0	4,040	0.00%
2021/12/08	1	146.00	1	145.00	145.00	0	4,087	0.00%
2021/12/07	0	146.50	0	0.00	146.00	0	4,097	0.00%
2021/12/06	1	145.50	0	0.00	144.00	1	4,114	0.02%
2021/12/03	2.2	146.98	0	0.00	146.00	2.2	4,183	0.05%
2021/12/02	1	145.51	2	146.01	146.00	-1	4,229	-0.02%
2021/12/01	0	0.00	2	145.75	146.50	-2	4,262	-0.05%
2021/11/29	0	0.00	6	146.25	147.00	-6	4,439	-0.14%
2021/11/26	3.1	143.21	0.1	144.00	145.00	3	4,498	0.07%
2021/11/25	1	149.00	2	151.75	148.00	-1	4,473	-0.02%
2021/11/24	4	150.00	5	149.80	149.00	-1	4,490	-0.02%
2021/11/23	5.3	153.93	2	154.75	151.00	3.3	4,467	0.07%
2021/11/22	3.1	155.46	3	156.50	156.00	0.1	4,482	0.00%
2021/11/19	2	158.50	2	158.50	156.00	0	4,636	0.00%
2021/11/18	3	158.33	5	156.20	156.00	-2	4,675	-0.04%
2021/11/17	6	157.58	9	156.89	157.50	-3	4,698	-0.06%
2021/11/16	11	154.32	1	154.00	154.50	10	4,643	0.22%
2021/11/15	2	153.50	9	153.00	151.50	-7	4,594	-0.15%
2021/11/12	2	152.00	1	154.00	152.50	1	4,614	0.02%
2021/11/11	2	151.25	1	150.00	150.00	1	4,616	0.02%
2021/11/10	9	151.00	10	150.85	151.50	-1	4,664	-0.02%
2021/11/09	2	148.75	13	148.46	148.50	-11	4,682	-0.24%
2021/11/08	3	149.17	1	150.50	149.00	2	4,654	0.04%
2021/11/05	0	148.00	2.5	150.40	152.00	-2.5	4,661	-0.05%
2021/11/04	12	150.88	9	150.89	150.00	3	4,693	0.06%
2021/11/03	8	157.88	2	155.50	155.00	6	4,630	0.13%
2021/11/02	21.1	158.06	20.7	157.39	154.00	0.4	4,621	0.01%
2021/11/01	1	161.00	0.3	159.50	161.00	0.7	4,584	0.02%
2021/10/29	15.3	164.23	17	161.88	159.50	-1.7	4,642	-0.04%
2021/10/28	5.1	159.59	10	159.30	158.50	-5	4,492	-0.11%
2021/10/27	24.3	157.55	14.1	159.30	161.50	10.2	4,457	0.23%
2021/10/26	2	147.75	3	148.67	149.00	-1	4,249	-0.02%
2021/10/25	0	0.00	1	143.00	143.00	-1	4,228	-0.02%
2021/10/22	2.1	139.91	0.1	140.50	140.00	2	4,315	0.05%
2021/10/21	1	149.50	0	0.00	143.50	1	4,357	0.02%
2021/10/20	1	143.50	0	0.00	143.50	1	4,338	0.02%
2021/10/19	6	141.67	0.1	142.41	143.00	5.9	4,470	0.13%
2021/10/18	0	0.00	1	140.00	139.00	-1	4,745	-0.02%
2021/10/15	0	139.50	0	0.00	140.00	0	4,962	0.00%
2021/10/13	1.1	133.05	0	0.00	133.50	1.1	5,126	0.02%
2021/10/12	0	137.25	1	139.00	136.50	-1	5,191	-0.02%
2021/10/08	0	0.00	0	143.50	142.00	0	5,281	0.00%
2021/10/07	1	142.50	1.2	139.96	141.50	-0.2	5,378	0.00%
2021/10/06	6	138.92	9	137.94	137.50	-3	5,607	-0.05%
2021/10/05	4.3	137.32	4	137.02	138.50	0.2	5,874	0.00%
2021/10/04	4.2	134.42	4	132.88	132.00	0.2	6,024	0.00%
2021/10/01	2.3	135.74	1	136.50	136.50	1.3	6,243	0.02%
2021/09/30	10.4	140.84	10	140.50	143.50	0.4	6,511	0.01%
2021/09/29	4.2	140.19	4	141.87	140.50	0.2	6,543	0.00%
2021/09/28	1	149.00	1	147.50	148.00	0	6,625	0.00%
2021/09/27	0	151.00	1	151.50	149.50	-1	6,785	-0.01%
2021/09/24	0	0.00	2	151.50	150.50	-2	6,839	-0.03%
2021/09/23	1	150.50	1	151.00	150.00	0	6,992	0.00%
2021/09/22	8.2	151.06	7	150.15	149.50	1.2	7,012	0.02%
2021/09/17	5.5	147.14	5	150.40	150.50	0.5	7,006	0.01%
2021/09/16	7.1	148.84	6.7	145.95	144.50	0.4	7,056	0.01%
2021/09/15	6.4	148.27	4	152.13	150.00	2.4	7,098	0.03%
2021/09/14	0	0.00	1.2	158.74	159.50	-1.2	7,042	-0.02%
2021/09/13	0.1	158.00	0.3	161.50	157.00	-0.3	7,067	0.00%
2021/09/10	1.1	162.59	1	163.50	163.50	0.1	7,043	0.00%
2021/09/09	0.1	168.00	0	0.00	165.00	0.1	7,066	0.00%
2021/09/08	5	166.00	5	164.00	164.00	0	7,095	0.00%
2021/09/07	1	166.00	0.1	164.50	165.00	0.9	7,193	0.01%
2021/09/06	2	174.76	4	172.63	172.00	-2	7,207	-0.03%
2021/09/03	2	175.00	1	174.00	174.00	1	7,311	0.01%
2021/09/02	0.3	175.00	0.1	176.50	175.00	0.2	7,603	0.00%
2021/09/01	1.3	172.65	12.1	171.57	175.00	-10.8	7,580	-0.14%
2021/08/31	1	167.00	1	167.50	168.50	0	7,481	0.00%
2021/08/30	1	169.00	2	166.75	166.00	-1	7,499	-0.01%
2021/08/27	0.4	170.13	1	170.50	170.50	-0.6	7,502	-0.01%
2021/08/26	7	168.72	5	169.70	170.50	2	7,514	0.03%
2021/08/25	9	168.67	7.3	168.21	170.00	1.8	7,537	0.02%
2021/08/24	2	156.00	1	160.50	162.00	1	7,398	0.01%
2021/08/23	0	0.00	3	154.83	155.00	-3	7,405	-0.04%
2021/08/20	0	0.00	1.1	145.91	145.00	-1.1	7,416	-0.01%
2021/08/19	0	146.00	0	0.00	144.50	0	7,559	0.00%
2021/08/18	3	144.51	5	144.60	150.00	-2	7,845	-0.03%
2021/08/17	1	148.00	1	145.50	145.50	0	7,965	0.00%
2021/08/16	4.2	145.42	2	143.25	147.50	2.2	7,970	0.03%
2021/08/13	4	150.62	3.1	145.39	145.00	1	7,943	0.01%
2021/08/12	8	152.81	8	153.00	153.50	0	7,946	0.00%
2021/08/11	7.1	153.83	8.7	151.80	152.00	-1.7	8,010	-0.02%
2021/08/10	2	154.00	1.6	154.72	154.00	0.4	8,085	0.00%
2021/08/09	2	161.00	1.2	159.00	158.50	0.8	8,142	0.01%
2021/08/06	2	162.50	1	162.50	162.50	1	8,227	0.01%
2021/08/05	2	163.50	1	163.50	163.50	1	8,291	0.01%
2021/08/04	4.4	165.86	3.1	166.50	165.50	1.3	8,341	0.02%
2021/08/03	3.1	161.99	3	161.67	162.00	0.1	8,289	0.00%
2021/08/02	2	163.98	5	164.80	161.50	-3	8,306	-0.04%
2021/07/30	3	167.67	2	169.75	164.00	1	8,322	0.01%
2021/07/29	3	165.33	4	164.50	167.00	-1	8,323	-0.01%
2021/07/28	1.1	166.45	4.3	166.70	165.00	-3.2	8,391	-0.04%
2021/07/27	4	174.86	11	175.36	169.50	-7	8,463	-0.08%
2021/07/26	2.2	177.40	3	176.50	177.50	-0.8	8,524	-0.01%
2021/07/23	12.4	180.03	8	177.44	176.00	4.4	8,542	0.05%
2021/07/22	22.6	187.37	14.3	185.62	183.50	8.3	8,500	0.10%
2021/07/21	15.2	184.02	26.4	184.26	187.50	-11.2	8,323	-0.13%
2021/07/20	8.2	177.95	5.2	175.63	173.50	3	8,132	0.04%
2021/07/19	6	179.92	7	181.93	181.00	-1	8,090	-0.01%
2021/07/16	9	181.16	4	180.75	178.00	5	8,076	0.06%
2021/07/15	2	184.50	3	182.50	186.00	-1	8,031	-0.01%
2021/07/14	22.1	184.02	33	185.20	187.00	-10.9	7,974	-0.14%
2021/07/13	21.4	189.67	23.3	187.46	181.50	-1.9	7,875	-0.02%
2021/07/12	20.2	181.47	18	183.44	187.00	2.2	7,644	0.03%
2021/07/09	10	174.40	16	173.00	171.00	-6	7,354	-0.08%
2021/07/08	20.2	170.23	33	170.54	170.00	-12.8	7,228	-0.18%
2021/07/07	35	166.73	48.1	167.06	167.50	-13.1	7,034	-0.19%
2021/07/06	3.3	161.39	4	160.89	160.50	-0.7	6,822	-0.01%
2021/07/05	14	162.64	12	161.42	161.50	2	6,856	0.03%
2021/07/02	14	157.15	33.1	158.87	160.50	-19.1	6,846	-0.28%
2021/07/01	3	153.67	9	152.61	150.00	-6	6,993	-0.09%
2021/06/30	23	158.93	19.1	157.79	155.50	4	6,981	0.06%
2021/06/29	10	155.70	15	155.53	154.00	-5	6,883	-0.07%
2021/06/28	2	156.25	2.7	155.69	156.50	-0.7	6,977	-0.01%
2021/06/25	13.8	157.28	8	157.19	155.00	5.8	6,965	0.08%
2021/06/24	14.2	155.06	15	155.87	155.50	-0.8	6,906	-0.01%
2021/06/23	4	151.63	12	152.46	152.00	-8	6,737	-0.12%
2021/06/22	8.2	151.51	5	150.00	148.50	3.2	6,674	0.05%
2021/06/21	1.2	147.33	2.8	149.29	149.50	-1.7	6,650	-0.03%
2021/06/18	5	150.80	6	150.25	149.00	-1	6,656	-0.02%
2021/06/17	3	148.50	6	149.17	151.00	-3	6,696	-0.04%
2021/06/16	19	152.45	10	150.85	148.50	9	6,684	0.13%
2021/06/15	10.1	149.22	13	149.58	151.00	-2.9	6,544	-0.04%
2021/06/11	13.2	149.34	7.2	148.81	147.00	6	6,582	0.09%
2021/06/10	24	149.71	25	149.94	147.00	-1	6,566	-0.02%
2021/06/09	4	140.75	3	141.17	141.00	1	6,218	0.02%
2021/06/08	0.1	138.50	0	0.00	138.00	0.1	6,244	0.00%
2021/06/07	3.1	138.33	5	138.00	138.50	-2	6,302	-0.03%
2021/06/04	2	137.50	0.1	138.00	140.00	1.9	6,304	0.03%
2021/06/03	2	138.00	4	136.50	137.50	-2	6,390	-0.03%
2021/06/02	12.1	138.29	0	0.00	136.00	12.1	6,376	0.19%
2021/06/01	0	0.00	4	143.63	143.00	-4	6,310	-0.06%
2021/05/28	1.1	141.36	2	142.00	141.50	-0.9	6,278	-0.01%
2021/05/27	3.1	137.54	2	140.25	138.00	1.1	6,266	0.02%
2021/05/26	6.1	137.81	5	139.20	135.50	1.1	6,186	0.02%
2021/05/25	2	129.50	4	130.25	135.00	-2	5,925	-0.03%
2021/05/24	1.1	123.45	2	121.25	123.00	-0.9	5,848	-0.02%
2021/05/21	1	120.00	3	120.34	122.00	-2	5,878	-0.03%
2021/05/20	10.3	119.70	1.1	119.92	117.00	9.2	5,981	0.15%
2021/05/19	3	120.00	3	120.67	121.50	0	6,021	0.00%
2021/05/18	17.1	119.05	24	119.63	123.00	-6.9	6,011	-0.12%
2021/05/17	19	116.13	15	116.27	117.00	4	6,035	0.07%
2021/05/14	4.2	118.28	4	120.63	116.00	0.2	6,001	0.00%
2021/05/13	2.4	116.99	7	119.00	121.50	-4.6	6,052	-0.08%
2021/05/12	4.2	112.29	3	111.33	113.00	1.2	6,237	0.02%
2021/05/11	6.6	122.79	6	121.83	119.00	0.6	6,303	0.01%
2021/05/10	1.1	130.91	1	129.50	129.50	0.1	6,376	0.00%
2021/05/07	4.3	131.29	6.2	132.32	134.50	-2	6,490	-0.03%
2021/05/06	3.2	127.95	4	126.75	124.00	-0.8	6,531	-0.01%
2021/05/05	10.4	129.81	3	129.50	127.00	7.4	6,646	0.11%
2021/05/04	3.7	129.11	5	134.95	129.00	-1.3	6,867	-0.02%
2021/05/03	11.2	145.91	3	141.17	141.50	8.2	7,454	0.11%
2021/04/29	7	158.36	4	157.00	156.00	3	7,692	0.04%
2021/04/28	5.4	159.84	7	159.08	158.00	-1.6	7,845	-0.02%
2021/04/27	10	156.16	14	156.68	159.00	-4	7,982	-0.05%
2021/04/26	2.3	152.43	0.1	154.00	152.00	2.2	8,109	0.03%
2021/04/23	10.1	150.91	3	150.67	152.00	7.1	8,168	0.09%
2021/04/22	4.3	150.09	2	152.25	148.50	2.3	8,232	0.03%
2021/04/21	1	155.50	0	0.00	156.00	1	8,435	0.01%
2021/04/20	2.3	158.10	2	158.50	159.00	0.3	8,825	0.00%
2021/04/19	1	153.00	2	156.50	158.00	-1	9,012	-0.01%
2021/04/16	4.1	154.26	0	0.00	152.50	4.1	9,471	0.04%
2021/04/15	6	155.00	3	155.17	156.00	3	9,474	0.03%
2021/04/14	12	157.17	15	156.33	155.00	-3	9,509	-0.03%
2021/04/13	7	159.79	8	160.50	158.50	-1	9,638	-0.01%
2021/04/12	6	166.17	2.2	165.70	163.00	3.8	9,678	0.04%
2021/04/09	2	167.25	4	167.50	164.00	-2	9,762	-0.02%
2021/04/08	14	170.00	8.3	169.64	166.50	5.8	9,878	0.06%
2021/04/07	16	165.84	25.6	166.53	165.50	-9.6	9,876	-0.10%
2021/04/06	3	155.50	2.9	155.48	157.00	0.1	9,798	0.00%
2021/04/01	9.1	156.93	6	155.75	153.00	3.1	10,358	0.03%
2021/03/31	13.1	153.77	14	153.86	156.00	-0.9	10,433	-0.01%
2021/03/30	3	149.00	6	148.17	149.00	-3	10,451	-0.03%
2021/03/29	7	146.79	0	0.00	147.50	7	10,529	0.07%
2021/03/26	4	145.00	4	144.25	145.50	0	10,544	0.00%
2021/03/25	1	142.00	0	0.00	141.00	1	10,589	0.01%
2021/03/24	2	143.50	6.1	142.86	142.50	-4.1	10,613	-0.04%
2021/03/23	7	142.50	3	142.67	142.50	4	10,681	0.04%
2021/03/22	4.4	141.08	9	141.22	141.00	-4.7	10,744	-0.04%
2021/03/19	1.1	144.66	2.1	145.02	144.50	-0.9	10,707	-0.01%
2021/03/18	3.5	147.57	7	147.71	148.00	-3.5	10,725	-0.03%
2021/03/17	8.1	147.45	9	148.61	146.00	-0.9	10,821	-0.01%
2021/03/16	20	146.25	14	146.68	146.50	6	10,811	0.06%
2021/03/15	1	147.50	1	148.00	147.50	0	10,953	0.00%
2021/03/12	0.2	154.50	0	0.00	152.00	0.2	10,983	0.00%
2021/03/11	1	148.00	0	0.00	150.50	1	11,073	0.01%
2021/03/10	7.1	150.94	7	148.86	148.00	0.1	11,186	0.00%
2021/03/09	9.1	146.38	22	147.11	149.50	-12.9	11,559	-0.11%
2021/03/08	2	153.52	5	154.30	152.50	-3	12,197	-0.02%
2021/03/05	1	154.57	6	156.33	156.50	-5	12,262	-0.04%
2021/03/04	13	158.50	10.2	159.98	158.00	2.8	12,337	0.02%
2021/03/03	1	161.50	3	160.83	163.00	-2	12,440	-0.02%
2021/03/02	2.2	161.84	1	161.50	161.00	1.2	12,817	0.01%
2021/02/26	8.6	160.26	15.1	160.47	159.50	-6.5	12,899	-0.05%
2021/02/25	14	167.36	3.1	167.23	166.00	10.9	12,939	0.08%
2021/02/24	12	169.25	16	169.97	166.50	-4	13,244	-0.03%
2021/02/23	8	167.94	1	168.00	167.50	7	13,435	0.05%
2021/02/22	9	171.94	12	171.46	171.00	-3	13,582	-0.02%
2021/02/19	2	166.51	11	165.96	167.00	-9	13,916	-0.06%
2021/02/18	8	163.25	0.1	164.00	164.50	7.9	14,899	0.05%
2021/02/17	5.3	163.00	7	163.21	164.50	-1.7	15,466	-0.01%
2021/02/05	1	156.02	11	157.59	156.00	-10	15,559	-0.06%
2021/02/04	9	157.44	5	157.50	159.50	4	15,583	0.03%
2021/02/03	33.1	167.54	21	166.76	163.00	12.1	15,439	0.08%
2021/02/02	12.1	161.65	13	163.88	168.00	-0.9	15,199	-0.01%
2021/02/01	14	153.53	24	153.27	155.50	-10	15,066	-0.07%
2021/01/29	6	160.23	24	163.67	155.00	-18	14,987	-0.12%
2021/01/28	22	161.70	4.1	162.61	160.00	17.9	14,856	0.12%
2021/01/27	36	165.60	43	167.00	166.50	-7	14,893	-0.05%
2021/01/26	55.2	167.75	40	167.45	163.00	15.2	14,728	0.10%
2021/01/25	110	171.55	100	171.61	167.00	10	14,401	0.07%	大買/
2021/01/22	43	160.99	35	159.41	166.00	8	13,660	0.06%
2021/01/21	8.2	151.71	21	151.52	151.00	-12.8	13,328	-0.10%
2021/01/20	39.1	147.85	46	147.85	146.50	-6.9	13,151	-0.05%
2021/01/19	12	147.17	33	148.05	150.00	-21	12,974	-0.16%
2021/01/18	18	141.11	24	140.94	142.50	-6	12,790	-0.05%
2021/01/15	15	144.77	14	146.07	142.50	1	12,768	0.01%
2021/01/14	33	150.77	33	150.21	146.00	0	12,692	0.00%
2021/01/13	36.2	147.71	38	147.61	149.00	-1.8	12,473	-0.01%
2021/01/12	18.1	142.86	34.2	144.10	140.00	-16.1	12,074	-0.13%
2021/01/11	94.1	141.99	54.3	142.50	144.50	39.7	11,881	0.33%
2021/01/08	3	133.17	3	133.50	134.00	0	11,457	0.00%
2021/01/07	1	133.50	18	133.83	132.50	-17	11,486	-0.15%
2021/01/06	28	135.25	14	138.32	133.50	14	11,728	0.12%
2021/01/05	4.1	137.51	2.5	137.30	138.50	1.6	11,645	0.01%
2021/01/04	17	136.29	26	135.65	138.50	-9	11,776	-0.08%
2020/12/31	16.2	137.69	14	137.11	135.00	2.2	11,690	0.02%
2020/12/30	9	137.94	6	137.83	137.00	3	11,732	0.03%
2020/12/29	13.2	136.88	30	136.42	136.50	-16.8	11,841	-0.14%
2020/12/28	74	138.78	36	137.57	138.00	38	11,835	0.32%
2020/12/25	4	129.01	6.1	129.58	131.00	-2	11,339	-0.02%
2020/12/24	4.2	129.26	8	128.75	127.00	-3.8	11,406	-0.03%
2020/12/23	3	126.50	5.2	125.75	128.00	-2.2	11,591	-0.02%
2020/12/22	9	124.00	1	126.00	122.00	8	11,699	0.07%
2020/12/21	3	120.67	14	124.43	126.00	-11	11,830	-0.09%
2020/12/18	6	124.25	1	123.00	123.00	5	11,962	0.04%
2020/12/17	0	0.00	8	125.63	125.50	-8	12,014	-0.07%
2020/12/16	2	123.75	5	124.50	123.50	-3	12,000	-0.02%
2020/12/15	6	118.67	3	118.50	119.00	3	12,041	0.02%
2020/12/14	1	122.50	1	121.50	121.00	0	12,254	0.00%
2020/12/11	3.1	122.32	1	122.00	121.50	2.1	12,564	0.02%
2020/12/10	15.1	124.67	3	125.16	125.00	12.1	12,969	0.09%
2020/12/09	13.3	127.21	15	129.53	128.50	-1.8	13,476	-0.01%
2020/12/08	3	124.83	2	124.25	124.50	1	13,588	0.01%
2020/12/07	3	123.00	8	124.38	123.00	-5	13,556	-0.04%
2020/12/04	0	0.00	16.5	128.09	129.00	-16.5	13,392	-0.12%
2020/12/03	29	131.47	32.1	132.77	128.00	-3.1	13,218	-0.02%
2020/12/02	161.1	130.67	165.4	129.95	131.00	-4.3	12,834	-0.03%	大買/大賣/
2020/12/01	2	122.00	5	121.40	123.50	-3	12,089	-0.02%
2020/11/30	13	122.38	9	124.11	121.50	4	12,080	0.03%
2020/11/27	2.1	123.49	1.1	123.01	122.00	1	11,996	0.01%
2020/11/26	39.1	124.06	14.1	124.22	124.50	25.1	11,870	0.21%
2020/11/25	13.2	118.98	10.5	118.67	117.00	2.7	11,431	0.02%
2020/11/24	5	122.00	19.2	120.86	120.50	-14.2	11,304	-0.13%
2020/11/23	24	126.56	13.1	126.65	122.00	10.9	11,216	0.10%
2020/11/20	30.1	121.35	70.1	123.02	126.00	-40	10,951	-0.37%
2020/11/19	23	121.11	16	122.19	121.00	7	10,676	0.07%
2020/11/18	40.8	120.63	22	120.64	121.50	18.8	10,487	0.18%
2020/11/17	112.3	124.54	137	123.50	118.50	-24.7	10,075	-0.25%	大買/大賣/
2020/11/16	100.1	117.21	74.1	117.39	119.00	26	9,131	0.28%
2020/11/13	17	106.97	18	107.06	108.50	-1	8,563	-0.01%
2020/11/12	2.1	103.52	4	104.88	104.50	-2	8,433	-0.02%
2020/11/11	0	0.00	1	102.00	102.50	-1	8,359	-0.01%
2020/11/10	2	101.50	3	101.50	100.50	-1	8,369	-0.01%
2020/11/09	1	104.50	15	104.27	104.00	-14	8,364	-0.17%
2020/11/06	10	103.65	2.3	103.80	103.00	7.7	8,358	0.09%
2020/11/04	9	104.11	1	104.00	102.50	8	8,368	0.10%
2020/11/03	0	0.00	2	100.75	100.50	-2	8,487	-0.02%
2020/11/02	1	99.41	1	99.30	99.50	0	8,522	0.00%
2020/10/30	4	99.18	0	0.00	98.50	4	8,509	0.05%
2020/10/29	2	99.45	4	100.08	100.50	-2	8,513	-0.02%
2020/10/28	3	103.50	1	103.00	102.00	2	8,516	0.02%
2020/10/27	1	104.00	10	103.50	104.50	-9	8,513	-0.11%
2020/10/26	2	102.50	1	102.50	102.00	1	8,498	0.01%
2020/10/23	3	101.83	4	103.50	104.00	-1	8,564	-0.01%
2020/10/22	4	101.50	4	101.13	101.00	0	8,547	0.00%
2020/10/21	4	103.25	1	104.50	102.50	3	8,582	0.03%
2020/10/19	3	102.67	1	103.00	103.00	2	8,628	0.02%
2020/10/16	4.3	102.28	0	0.00	101.00	4.3	8,639	0.05%
2020/10/15	6	104.17	4	104.00	103.50	2	8,629	0.02%
2020/10/14	10	107.30	7.3	108.59	105.00	2.8	8,754	0.03%
2020/10/13	12	105.04	11	104.50	106.00	1	8,527	0.01%
2020/10/12	8	105.13	11	104.18	106.00	-3	8,498	-0.04%
2020/10/08	5	101.90	1	102.50	101.00	4	8,424	0.05%
2020/10/07	9	105.44	9	105.11	102.50	0	8,470	0.00%
2020/10/06	3	104.50	4.1	104.38	104.50	-1.1	8,478	-0.01%
2020/10/05	5.3	101.31	1	103.00	103.50	4.3	8,798	0.05%
2020/09/30	1	99.80	1	100.50	101.50	0	9,160	0.00%
2020/09/29	6	100.53	6	100.42	101.00	0	9,258	0.00%
2020/09/28	4	101.23	14	100.06	102.00	-10	9,259	-0.11%
2020/09/25	11	96.95	14	96.52	94.60	-3	9,281	-0.03%
2020/09/24	12	98.37	5	97.94	97.10	7	9,450	0.07%
2020/09/23	5	100.16	12	100.08	102.00	-7	9,534	-0.07%
2020/09/22	2	97.10	3	97.50	98.00	-1	9,348	-0.01%
2020/09/21	6	98.28	2	99.15	97.40	4	9,295	0.04%
2020/09/18	11	99.21	6	99.30	98.60	5	9,229	0.05%
2020/09/17	10.5	101.00	6	101.92	100.00	4.5	9,114	0.05%
2020/09/16	16	101.33	16	101.34	100.00	0	8,922	0.00%
2020/09/15	20	99.95	31	100.62	102.00	-11	8,637	-0.13%
2020/09/14	38.5	99.64	38	100.01	96.70	0.5	8,137	0.01%
2020/09/11	10	94.75	26	93.58	95.30	-16	7,562	-0.21%
2020/09/10	0	0.00	1	89.60	89.20	-1	7,233	-0.01%
2020/09/09	0	0.00	1	87.10	89.00	-1	7,201	-0.01%
2020/09/08	1	87.20	3	87.43	88.20	-2	7,241	-0.03%
2020/09/07	2	88.80	1	89.30	87.40	1	7,315	0.01%
2020/09/04	1	87.40	1	85.90	87.40	0	7,363	0.00%
2020/09/03	12	89.21	7	89.63	88.00	5	7,371	0.07%
2020/09/02	3	86.37	5	86.46	87.30	-2	7,348	-0.03%
2020/09/01	2	85.15	0.7	85.60	85.10	1.3	7,370	0.02%
2020/08/31	3	86.60	2	88.05	86.30	1	7,492	0.01%
2020/08/28	1	86.40	3	87.67	87.20	-2	7,879	-0.03%
2020/08/27	1	87.90	8	88.30	88.10	-7	7,968	-0.09%
2020/08/26	3	86.67	13	88.07	89.50	-10	8,010	-0.12%
2020/08/25	2	85.00	4.1	85.50	85.00	-2.1	7,989	-0.03%
2020/08/24	10	84.32	4.2	84.24	85.00	5.8	8,016	0.07%
2020/08/21	4	82.30	4	83.85	84.50	0	8,076	0.00%
2020/08/20	12	81.52	28	81.44	81.50	-16	8,083	-0.20%
2020/08/19	8	88.29	2	88.80	86.20	6	8,041	0.07%
2020/08/18	9	88.98	19	89.51	88.80	-10	8,071	-0.12%
2020/08/17	6	91.85	9	91.81	91.70	-3	8,058	-0.04%
2020/08/14	2	92.50	1	92.40	92.60	1	8,104	0.01%
2020/08/13	1	91.60	13	92.24	91.60	-12	8,157	-0.15%
2020/08/12	6	92.93	4	92.70	93.10	2	8,303	0.02%
2020/08/11	3	95.43	3	95.17	94.60	0	8,348	0.00%
2020/08/10	15	98.43	10	96.60	96.10	5	8,378	0.06%
2020/08/07	14	100.10	19	99.99	98.50	-5	8,401	-0.06%
2020/08/05	11	97.82	13	97.20	97.50	-2	8,329	-0.02%
2020/08/04	1	96.40	0	0.00	96.60	1	8,709	0.01%
2020/08/03	2	97.25	1	96.10	96.10	1	9,128	0.01%
2020/07/31	1	94.00	5	95.82	97.20	-4	9,216	-0.04%
2020/07/30	0	0.00	2	94.20	94.50	-2	9,312	-0.02%
2020/07/29	6	92.32	2	92.60	93.80	4	9,369	0.04%
2020/07/28	6	94.85	1	92.40	91.90	5	9,396	0.05%
2020/07/27	2	95.90	13	97.05	95.90	-11	9,428	-0.12%
2020/07/24	5	98.16	1	97.80	96.10	4	9,679	0.04%
2020/07/23	4	98.83	10	99.24	98.60	-6	9,680	-0.06%
2020/07/22	11	99.08	17	98.82	99.10	-6	9,783	-0.06%
2020/07/21	8	97.09	15	97.19	97.70	-7	9,763	-0.07%
2020/07/20	30	96.49	17	95.24	95.40	13	9,771	0.13%
2020/07/17	24	98.09	23	99.09	97.20	1	9,794	0.01%
2020/07/16	30	96.76	17	97.31	96.30	13	9,711	0.13%
2020/07/15	42	98.62	49	97.28	96.00	-7	9,738	-0.07%
2020/07/14	28	99.59	14	98.34	97.70	14	9,932	0.14%
2020/07/13	22	101.93	22.3	101.71	102.00	-0.3	9,837	0.00%
2020/07/10	29.3	102.08	26	102.63	101.00	3.3	9,772	0.03%
2020/07/09	76	109.59	165.1	108.98	107.00	-89.1	9,605	-0.93%	大賣/
2020/07/08	158	108.20	72	105.38	110.50	86	9,125	0.94%	大買/
2020/07/07	17	101.57	66.3	100.87	101.00	-49.3	8,593	-0.57%
2020/07/06	66	100.21	33.1	100.82	101.00	32.9	8,494	0.39%
2020/07/03	57	100.05	29	98.62	98.20	28	8,424	0.33%
2020/07/02	45	98.32	79	98.91	99.10	-34	8,282	-0.41%
2020/07/01	39	94.56	16	95.95	95.60	23	7,965	0.29%
2020/06/30	9	90.14	5	90.36	90.50	4	7,750	0.05%
2020/06/29	14	90.74	5	90.88	90.60	9	7,847	0.11%
2020/06/24	16	92.79	0	0.00	91.90	16	7,896	0.20%
2020/06/23	1	93.00	2	93.70	92.20	-1	8,098	-0.01%
2020/06/22	2	94.05	6	94.07	93.40	-4	8,226	-0.05%
2020/06/19	1	94.70	6	94.03	93.40	-5	8,300	-0.06%
2020/06/18	4	92.88	3	93.37	93.10	1	8,361	0.01%
2020/06/17	4	92.88	1	92.30	93.00	3	8,467	0.04%
2020/06/16	1	93.00	7	92.59	93.30	-6	8,585	-0.07%
2020/06/15	8	91.15	7	90.89	89.90	1	8,755	0.01%
2020/06/12	2	89.10	2.1	89.64	91.40	-0.1	8,897	0.00%
2020/06/11	8	93.03	5	91.72	90.10	3	9,037	0.03%
2020/06/10	6	94.50	5	94.50	94.50	1	9,128	0.01%
2020/06/09	1	93.10	3	93.23	93.70	-2	9,272	-0.02%
2020/06/08	22	94.70	7	94.30	93.00	15	9,412	0.16%
2020/06/05	6	93.95	4	93.90	94.00	2	9,435	0.02%
2020/06/04	8.7	94.30	3.1	93.20	93.50	5.7	9,492	0.06%
2020/06/03	36	95.80	30.1	95.27	93.70	6	9,494	0.06%
2020/06/02	4	93.15	8	92.74	91.10	-4	9,284	-0.04%
2020/06/01	5.1	91.09	7	91.67	91.90	-2	9,379	-0.02%
2020/05/29	5	88.64	5	88.64	90.80	0	9,702	0.00%
2020/05/28	2	89.10	1	89.00	87.80	1	9,720	0.01%
2020/05/27	1	90.10	3	89.00	88.80	-2	9,788	-0.02%
2020/05/26	8	88.91	4	89.20	88.50	4	9,806	0.04%
2020/05/25	5	87.52	6	87.27	88.80	-1	9,789	-0.01%
2020/05/22	6	86.75	16	86.12	85.90	-10	9,781	-0.10%
2020/05/21	6	87.25	10	88.45	88.80	-4	9,752	-0.04%
2020/05/20	6	85.65	10	85.77	85.30	-4	9,695	-0.04%
2020/05/19	12	87.31	18	86.18	86.70	-6	9,667	-0.06%
2020/05/18	12	87.12	9	88.08	85.80	3	9,616	0.03%
2020/05/15	5	91.86	9	91.70	91.10	-4	9,483	-0.04%
2020/05/14	8	93.68	5	93.00	92.30	3	9,493	0.03%
2020/05/13	7.3	93.76	3	93.83	95.30	4.3	9,489	0.05%
2020/05/12	14	95.24	8	94.39	93.40	6	9,548	0.06%
2020/05/11	27	99.99	33.1	98.85	97.50	-6.1	9,540	-0.06%
2020/05/08	76	95.82	39	95.62	96.10	37	9,189	0.40%
2020/05/07	1	91.30	1	91.10	91.40	0	8,821	0.00%
2020/05/06	1	89.10	4	90.05	89.00	-3	8,781	-0.03%
2020/05/05	6	89.13	4	88.85	88.50	2	8,759	0.02%
2020/05/04	4.1	88.65	5	88.76	88.50	-1	9,065	-0.01%
2020/04/30	5	92.02	7	92.69	90.60	-2	9,148	-0.02%
2020/04/29	17	93.22	13	93.07	91.50	4	9,139	0.04%
2020/04/28	4	89.73	7	89.27	89.80	-3	8,958	-0.03%
2020/04/27	6	89.20	5	89.62	88.70	1	9,014	0.01%
2020/04/24	2	87.85	2	87.55	87.60	0	8,918	0.00%
2020/04/23	5	88.20	1	88.10	87.00	4	8,920	0.04%
2020/04/22	4	85.53	4	85.40	87.50	0	8,959	0.00%
2020/04/21	12	88.78	10	86.64	86.10	2	8,978	0.02%
2020/04/20	7	86.87	13	87.08	87.90	-6	9,018	-0.07%
2020/04/17	15	91.41	11	91.05	88.10	4	8,971	0.04%
2020/04/16	7	87.36	10	87.23	87.80	-3	8,827	-0.03%
2020/04/15	4	88.00	3	87.87	87.80	1	8,853	0.01%
2020/04/14	8.1	86.79	1	87.10	88.00	7.1	9,047	0.08%
2020/04/13	8	84.93	15	84.64	85.30	-7	9,083	-0.08%
2020/04/10	2	86.70	3	86.77	86.20	-1	9,123	-0.01%
2020/04/09	5	88.62	14	87.74	86.50	-9	9,195	-0.10%
2020/04/08	3	90.00	6	90.58	89.60	-3	9,340	-0.03%
2020/04/07	11	86.92	5	87.32	87.30	6	9,232	0.06%
2020/04/06	7	80.66	5	80.06	81.20	2	9,085	0.02%
2020/04/01	5	78.42	3.4	78.83	79.50	1.6	9,076	0.02%
2020/03/31	1	79.00	6	79.03	77.90	-5	9,050	-0.06%
2020/03/30	8	76.13	6	75.67	78.40	2	9,000	0.02%
2020/03/27	7	78.14	1	76.00	75.70	6	8,991	0.07%
2020/03/26	5	73.74	6	74.38	75.70	-1	8,840	-0.01%
2020/03/25	5.4	74.88	4	75.05	75.70	1.4	8,754	0.02%
2020/03/24	17	68.45	5	69.02	69.80	12	8,674	0.14%
2020/03/23	8	63.00	15	61.39	63.80	-7	8,641	-0.08%
2020/03/20	20	63.15	19	62.65	63.30	1	8,804	0.01%
2020/03/19	11	58.32	13	58.26	57.60	-2	8,700	-0.02%
2020/03/18	3	69.60	2	71.60	64.00	1	8,591	0.01%
2020/03/17	5	75.86	2.7	73.44	70.50	2.3	8,513	0.03%
2020/03/16	9.1	81.66	13	82.66	75.60	-4	8,509	-0.05%
2020/03/13	26	81.17	7	81.76	83.50	19	8,405	0.23%
2020/03/12	9	87.16	9.1	88.05	87.70	-0.1	8,233	0.00%
2020/03/11	12	95.63	26	95.95	92.40	-14	8,168	-0.17%
2020/03/10	19	93.01	9	94.11	95.90	10	8,272	0.12%
2020/03/09	10	92.70	8	94.25	92.40	2	8,457	0.02%
2020/03/06	5	99.58	2	100.05	98.60	3	8,419	0.04%
2020/03/05	9.1	99.40	15	99.66	99.60	-5.9	8,434	-0.07%
2020/03/04	16	98.82	11	99.03	96.80	5	8,409	0.06%
2020/03/03	2	95.80	4	96.18	95.70	-2	8,435	-0.02%
2020/03/02	4	91.98	2	92.45	94.40	2	8,804	0.02%
2020/02/27	5	93.90	3	92.80	90.00	2	9,012	0.02%
2020/02/26	1	97.30	1	97.00	96.00	0	8,934	0.00%
2020/02/25	8.1	94.21	8	94.79	97.80	0.1	8,892	0.00%
2020/02/24	4	95.48	13	95.92	95.00	-9	8,833	-0.10%
2020/02/21	7	98.30	9	97.60	97.80	-2	8,794	-0.02%
2020/02/20	6	98.03	15	98.45	97.60	-9	8,782	-0.10%
2020/02/19	4	97.30	4	97.50	97.70	0	8,733	0.00%
2020/02/18	0	0.00	2	97.20	96.50	-2	8,702	-0.02%
2020/02/17	31	97.87	8	97.65	97.20	23	8,639	0.27%
2020/02/14	7	100.24	5	99.82	99.90	2	8,553	0.02%
2020/02/13	7	100.93	1	103.50	100.00	6	8,543	0.07%
2020/02/12	12	101.38	27	102.31	101.00	-15	8,589	-0.17%
2020/02/11	5	99.70	18	98.53	99.70	-13	8,629	-0.15%
2020/02/10	7	94.91	1.1	98.08	95.40	5.9	8,773	0.07%
2020/02/07	2.1	97.69	0	0.00	97.00	2.1	9,047	0.02%
2020/02/06	38	99.52	10.1	99.12	100.50	27.9	9,113	0.31%
2020/02/05	22	99.82	13	99.68	97.80	9	9,034	0.10%
2020/02/04	8	95.68	12	95.38	96.40	-4	8,705	-0.05%
2020/02/03	20	91.55	38	89.66	94.90	-18	8,610	-0.21%
2020/01/31	15	90.21	13	89.38	91.20	2	8,511	0.02%
2020/01/30	11	89.80	9	91.42	87.30	2	8,531	0.02%
2020/01/20	0	0.00	3	95.70	96.90	-3	8,456	-0.04%
2020/01/17	6	94.92	5	95.32	94.50	1	8,431	0.01%
2020/01/16	40	94.22	5	94.28	95.30	35	8,427	0.42%
2020/01/15	4	96.58	13	96.35	95.80	-9	8,401	-0.11%
2020/01/14	15	94.61	27	94.53	95.20	-12	8,835	-0.14%
2020/01/13	27	90.54	5	90.48	90.70	22	9,053	0.24%
2020/01/10	18	89.57	18	88.87	89.30	0	9,268	0.00%
2020/01/09	21	91.76	5	91.78	91.80	16	9,510	0.17%
2020/01/08	10	92.65	25	90.39	90.20	-15	10,031	-0.15%
2020/01/07	21	98.34	3	98.43	97.60	18	10,026	0.18%
2020/01/06	3	101.33	5	101.40	100.00	-2	10,400	-0.02%
2020/01/03	6	102.75	10	103.25	101.50	-4	10,881	-0.04%
2020/01/02	5	104.10	8	102.56	105.00	-3	11,064	-0.03%
2019/12/31	7	99.47	3	99.70	99.50	4	10,948	0.04%
2019/12/30	4	99.85	4	101.50	99.00	0	11,076	0.00%
2019/12/27	11	101.36	6	101.67	101.50	5	11,597	0.04%
2019/12/26	2	100.25	3	100.47	100.00	-1	11,658	-0.01%
2019/12/25	3	99.97	7	99.70	100.00	-4	11,688	-0.03%
2019/12/24	7	99.53	17	99.32	98.30	-10	11,747	-0.09%
2019/12/23	4	101.38	0	0.00	99.90	4	11,804	0.03%
2019/12/20	6	104.08	2	105.00	103.50	4	11,897	0.03%
2019/12/19	5	104.90	6	105.17	105.50	-1	12,162	-0.01%
2019/12/18	5	108.00	6	107.83	106.00	-1	12,220	-0.01%
2019/12/17	11.1	109.64	20	108.85	109.50	-8.9	12,325	-0.07%
2019/12/16	3	105.00	3	105.00	104.50	0	12,218	0.00%
2019/12/13	10	105.85	13	105.69	104.50	-3	12,755	-0.02%
2019/12/12	11	104.77	11	104.64	104.50	0	13,105	0.00%
2019/12/11	16	104.81	18	104.67	104.00	-2	13,238	-0.02%
2019/12/10	4	101.75	2	102.50	102.00	2	13,436	0.01%
2019/12/09	6	104.42	4	105.75	103.50	2	13,574	0.01%
2019/12/06	7	104.57	9	105.72	105.50	-2	13,831	-0.01%
2019/12/05	17	105.79	7	105.79	104.00	10	14,405	0.07%
2019/12/04	11	108.82	5	108.60	107.50	6	14,663	0.04%
2019/12/03	2	106.75	11	107.14	108.50	-9	14,865	-0.06%
2019/12/02	4	105.13	2	105.50	106.00	2	15,401	0.01%
2019/11/29	5	113.20	5	111.10	111.50	0	15,404	0.00%
2019/11/28	9	113.61	10	115.25	112.00	-1	15,298	-0.01%
2019/11/27	17	111.53	8	111.31	111.00	9	14,921	0.06%
2019/11/26	2	100.75	32	102.81	108.50	-30	14,529	-0.21%
2019/11/25	24	99.45	2	99.45	98.90	22	14,310	0.15%
2019/11/22	6	94.20	0	0.00	97.40	6	14,415	0.04%
2019/11/12	4	97.50	0	0.00	98.10	4	15,137	0.03%
2019/11/11	11	105.68	6	105.92	103.00	5	15,473	0.03%
2019/11/08	9	109.72	9	112.00	108.50	0	15,364	0.00%
2019/11/07	21	110.74	12	111.67	109.50	9	15,210	0.06%
2019/11/06	22	118.39	54	120.57	115.00	-32	15,132	-0.21%
2019/11/05	36	121.04	4	119.88	124.00	32	14,872	0.22%
2019/11/01	1	113.00	32	113.25	114.50	-31	15,078	-0.21%
2019/10/31	3	108.00	0	0.00	108.50	3	15,118	0.02%
2019/10/30	0	0.00	4	110.63	112.00	-4	15,199	-0.03%
2019/10/29	29	108.47	1	110.00	109.50	28	15,252	0.18%
2019/10/28	1	117.00	0	0.00	116.50	1	15,252	0.01%
2019/10/25	5	115.00	0	0.00	113.50	5	15,235	0.03%
2019/10/24	5	114.50	1	113.50	115.50	4	15,301	0.03%
2019/10/23	6	116.83	3	118.50	115.00	3	15,372	0.02%
2019/10/22	28	117.71	33	117.83	119.00	-5	15,430	-0.03%
2019/10/21	6	110.42	22	108.52	113.00	-16	15,094	-0.11%
2019/10/18	10	109.40	22	109.48	108.00	-12	15,045	-0.08%
2019/10/17	21	109.93	4	104.38	110.00	17	15,039	0.11%
2019/10/16	21	106.86	17	107.76	100.50	4	14,737	0.03%
2019/10/15	7	106.07	12	106.79	106.00	-5	14,272	-0.04%
2019/10/14	39	108.27	38	107.67	107.50	1	14,100	0.01%
2019/10/09	16	94.94	12	99.38	100.50	4	13,740	0.03%
2019/10/08	10	90.28	10	90.15	91.40	0	13,266	0.00%
2019/10/07	2	88.50	4	88.18	88.70	-2	13,351	-0.01%
2019/10/04	2	88.30	4	88.30	87.60	-2	13,312	-0.02%
2019/10/03	26	89.13	61	88.07	88.30	-35	13,326	-0.26%
2019/10/02	6	84.87	4	85.45	85.80	2	12,862	0.02%
2019/10/01	2	83.90	3	84.17	84.70	-1	12,819	-0.01%
2019/09/27	9	83.18	8	83.05	83.90	1	12,934	0.01%
2019/09/26	10	84.00	5	83.84	84.40	5	12,980	0.04%
2019/09/25	9	83.21	17	83.51	83.90	-8	12,975	-0.06%
2019/09/24	11	84.65	15	83.48	82.60	-4	13,061	-0.03%
2019/09/23	6	87.53	8	87.88	87.50	-2	12,912	-0.02%
2019/09/20	32	87.03	19	87.64	87.30	13	13,227	0.10%
2019/09/19	4	86.40	4	86.70	86.60	0	13,442	0.00%
2019/09/18	20	86.87	20	87.97	86.00	0	13,397	0.00%
2019/09/17	19	85.52	29	85.40	85.40	-10	12,890	-0.08%
2019/09/16	7	83.53	7	83.97	84.00	0	12,510	0.00%
2019/09/12	34	82.79	32	83.18	82.00	2	12,372	0.02%
2019/09/11	2	81.30	1	80.70	80.50	1	12,101	0.01%
2019/09/10	3	81.73	33	82.61	81.20	-30	11,925	-0.25%
2019/09/09	43	82.39	24	80.37	83.00	19	11,628	0.16%
2019/09/06	29	78.99	38	77.97	78.00	-9	10,977	-0.08%
2019/09/05	55	76.66	162	77.29	76.20	-107	10,564	-1.01%	大賣/鉅額交易
2019/09/04	143	76.16	38	74.79	77.10	105	10,169	1.03%	大買/鉅額交易
2019/09/03	5	70.54	14	69.75	70.10	-9	9,589	-0.09%
2019/09/02	3	67.50	1	68.60	68.70	2	9,455	0.02%
2019/08/30	2	67.95	1	67.30	67.00	1	9,453	0.01%
2019/08/29	1	66.20	1	67.20	67.50	0	9,601	0.00%
2019/08/28	8	65.01	17	65.68	65.90	-9	9,688	-0.09%
2019/08/27	1	66.60	2	67.00	66.00	-1	9,756	-0.01%
2019/08/26	6	66.22	1	67.00	66.00	5	9,649	0.05%
2019/08/23	17	69.41	2	69.45	69.50	15	9,512	0.16%
2019/08/22	2	71.50	2	72.70	71.50	0	9,384	0.00%
2019/08/21	13	71.07	0	0.00	71.40	13	9,339	0.14%
2019/08/20	3	72.13	12	72.62	70.50	-9	9,302	-0.10%
2019/08/19	5	70.62	1	71.00	70.80	4	9,206	0.04%
2019/08/16	5	71.06	0	0.00	70.10	5	9,176	0.05%
2019/08/15	5	71.48	7	71.70	71.20	-2	9,143	-0.02%
2019/08/14	13	75.12	15	74.95	74.20	-2	9,003	-0.02%
2019/08/13	1	71.40	2	71.40	71.30	-1	8,675	-0.01%
2019/08/12	0	0.00	2	71.35	71.10	-2	8,647	-0.02%
2019/08/08	7	71.99	6	71.48	71.40	1	8,592	0.01%
2019/08/07	2	69.35	12	69.81	69.90	-10	8,444	-0.12%
2019/08/06	21	65.99	10	64.00	69.20	11	8,398	0.13%
2019/08/05	3	69.27	7	70.81	66.80	-4	8,224	-0.05%
2019/08/01	3	71.90	2	71.85	73.50	1	7,985	0.01%
2019/07/31	1	70.70	0	0.00	71.00	1	7,850	0.01%
2019/07/30	3	72.30	2	72.90	71.70	1	7,746	0.01%
2019/07/29	3	73.67	2	74.25	73.80	1	7,627	0.01%
2019/07/26	3	73.67	6	74.12	74.30	-3	7,588	-0.04%
2019/07/25	2	73.35	0	0.00	74.60	2	7,550	0.03%
2019/07/24	0	0.00	9	73.24	72.80	-9	7,436	-0.12%
2019/07/23	13	74.78	7	73.87	72.80	6	7,315	0.08%
2019/07/22	10	73.74	38	73.00	74.00	-28	7,166	-0.39%
2019/07/19	31	71.98	25	71.64	72.40	6	6,836	0.09%
2019/07/18	5	69.06	3	68.60	68.90	2	6,579	0.03%
2019/07/17	10	69.65	9	69.73	69.00	1	6,507	0.02%
2019/07/16	4	69.58	2	70.20	68.50	2	6,374	0.03%
2019/07/15	11	70.92	4	71.98	69.80	7	6,340	0.11%
2019/07/12	22	72.00	13	71.78	72.00	9	6,566	0.14%
2019/07/11	23	71.80	27.1	72.88	72.50	-4.1	6,451	-0.06%
2019/07/10	7	67.87	2	68.40	68.40	5	6,067	0.08%
2019/07/09	22	67.52	23	67.30	67.50	-1	5,994	-0.02%
2019/07/08	2	66.40	1	66.10	66.40	1	5,837	0.02%
2019/07/05	7	64.74	7	64.71	65.10	0	5,746	0.00%
2019/07/04	7	64.66	17	64.19	64.00	-10	5,678	-0.18%
2019/07/03	3	66.23	6	65.95	65.00	-3	5,522	-0.05%
2019/07/02	0	0.00	24	65.33	66.00	-24	5,438	-0.44%
2019/07/01	19	66.12	10	65.70	65.60	9	5,352	0.17%
2019/06/28	24	64.31	35	64.57	64.50	-11	5,160	-0.21%
2019/06/27	57.1	63.97	30	63.19	65.00	27.1	5,060	0.54%
2019/06/26	5	59.00	16.1	59.94	60.20	-11.1	4,783	-0.23%
2019/06/25	9	56.72	8	57.08	57.10	1	4,876	0.02%
2019/06/24	3.1	57.34	1	57.70	57.40	2.1	5,093	0.04%
2019/06/21	1	58.30	11.1	57.31	56.10	-10.1	5,048	-0.20%
2019/06/20	8	55.84	10	55.70	56.60	-2	4,983	-0.04%
2019/06/19	3	54.97	18	54.59	55.10	-15	5,046	-0.30%
2019/06/17	1.1	52.80	0	0.00	52.80	1.1	4,964	0.02%
2019/06/14	2	52.40	0	0.00	52.00	2	5,048	0.04%
2019/06/13	3	52.60	8	52.20	53.00	-5	5,187	-0.10%
2019/06/12	3	53.07	3.2	52.60	52.10	-0.2	5,480	0.00%
2019/06/11	2.2	51.76	4	51.75	52.10	-1.8	5,405	-0.03%
2019/06/10	7	51.39	4	51.38	51.50	3	5,338	0.06%
2019/06/06	2	49.78	2	49.80	50.80	0	5,275	0.00%
2019/06/05	12	50.24	11	50.38	49.95	1	5,209	0.02%
2019/06/04	21	48.45	32	48.71	48.55	-11	5,016	-0.22%
2019/06/03	4	46.35	53	47.13	48.15	-49	4,902	-1.00%
2019/05/31	0	0.00	5	43.40	43.80	-5	4,754	-0.11%
2019/05/30	2	42.15	2	42.10	42.50	0	4,751	0.00%
2019/05/29	6	41.80	6	41.51	41.65	0	4,759	0.00%
2019/05/28	4	41.75	4	41.78	41.90	0	4,771	0.00%
2019/05/24	1	41.30	1	41.60	41.50	0	4,878	0.00%
2019/05/23	8	40.82	3	40.63	41.25	5	4,893	0.10%
2019/05/22	6	43.43	6	43.23	41.80	0	4,936	0.00%
2019/05/21	7	40.98	4	41.38	42.20	3	5,003	0.06%
2019/05/20	4	41.25	0	0.00	41.40	4	5,012	0.08%
2019/05/17	17	43.79	10	44.12	43.80	7	5,016	0.14%
2019/05/16	3	46.63	0	0.00	45.25	3	5,312	0.06%
2019/05/15	20	47.70	0	0.00	47.50	20	5,368	0.37%
2019/05/14	3	45.60	20	46.70	46.70	-17	5,442	-0.31%
2019/05/13	5	49.05	14	48.58	47.80	-9	5,543	-0.16%
2019/05/10	6	50.40	0	0.00	51.00	6	5,558	0.11%
2019/05/09	5	50.76	8	50.51	50.40	-3	5,544	-0.05%
2019/05/08	12	50.32	4	50.35	50.70	8	5,517	0.14%
2019/05/07	22	50.93	0	0.00	51.20	22	5,530	0.40%
2019/05/06	4	50.60	12	51.32	50.70	-8	5,630	-0.14%
2019/05/03	0	0.00	3	53.00	52.70	-3	5,628	-0.05%
2019/05/02	13	52.08	24	52.88	53.00	-11	5,637	-0.20%
2019/04/30	3	50.08	4	50.40	50.50	-1	5,604	-0.02%
2019/04/29	19	50.16	7	50.74	50.00	12	5,725	0.21%
2019/04/26	4	50.98	19	50.84	51.70	-15	5,741	-0.26%
2019/04/25	1	52.90	0	0.00	52.50	1	5,731	0.02%
2019/04/24	6	53.07	0	0.00	52.90	6	5,765	0.10%
2019/04/23	6	53.27	0	0.00	53.50	6	5,780	0.10%
2019/04/22	3	54.47	0	0.00	54.00	3	5,789	0.05%
2019/04/19	7	54.14	3	53.97	54.00	4	5,830	0.07%
2019/04/18	16	55.89	41	55.28	53.70	-25	5,847	-0.43%
2019/04/15	8	52.31	0	0.00	53.00	8	5,824	0.14%
2019/04/12	4	52.15	2	51.60	52.00	2	5,956	0.03%
2019/04/11	6	53.97	6	53.00	53.10	0	6,111	0.00%
2019/04/10	0	0.00	2	54.50	54.00	-2	6,532	-0.03%
2019/04/09	3	54.23	6	54.63	54.00	-3	7,067	-0.04%
2019/04/08	4	54.58	6	54.97	54.30	-2	7,208	-0.03%
2019/04/03	9	53.29	2	53.30	53.30	7	7,461	0.09%
2019/04/02	3	54.60	11	55.45	54.30	-8	7,776	-0.10%
2019/04/01	5	55.36	4	55.85	54.00	1	7,759	0.01%
2019/03/29	7	54.21	10	55.05	54.00	-3	7,666	-0.04%
2019/03/28	26	55.09	11	56.64	52.80	15	7,511	0.20%
2019/03/27	9	52.17	23	52.29	53.90	-14	7,012	-0.20%
2019/03/26	2	48.95	0	0.00	49.00	2	6,655	0.03%
2019/03/25	2	48.85	0	0.00	48.45	2	6,643	0.03%
2019/03/22	4	49.93	12	50.15	49.90	-8	6,623	-0.12%
2019/03/20	0	0.00	1	49.10	48.80	-1	6,638	-0.02%
2019/03/19	8	49.26	3	49.40	49.05	5	6,655	0.08%
2019/03/18	7	48.77	4	48.81	48.70	3	6,553	0.05%
2019/03/15	10	48.89	12	48.79	47.50	-2	6,382	-0.03%
2019/03/14	0	0.00	3	46.82	46.25	-3	6,063	-0.05%
2019/03/13	3	45.93	0	0.00	46.10	3	6,087	0.05%
2019/03/12	0	0.00	1	46.50	46.00	-1	6,160	-0.02%
2019/03/07	2	46.35	0	0.00	45.40	2	6,448	0.03%
2019/03/06	0	0.00	2	46.80	46.80	-2	6,502	-0.03%
2019/03/05	1	47.15	0	0.00	47.50	1	6,528	0.02%
2019/03/04	1	47.25	0	0.00	47.80	1	6,592	0.02%
2019/02/25	20	48.11	0	0.00	47.80	20	6,610	0.30%
2019/02/22	1	47.60	0	0.00	47.55	1	6,555	0.02%
2019/02/21	2	47.78	8	48.40	48.45	-6	6,544	-0.09%
2019/02/20	7	48.72	6	48.57	47.95	1	6,498	0.02%
2019/02/19	14	48.16	6	48.16	48.00	8	6,403	0.12%
2019/02/18	7	47.79	4	48.09	47.60	3	6,414	0.05%
2019/02/15	6	49.14	17	49.20	47.55	-11	6,359	-0.17%
2019/02/13	1	46.85	5	46.20	46.10	-4	5,949	-0.07%
2019/02/12	8	45.53	7	46.08	46.20	1	5,884	0.02%
2019/02/11	3	44.07	0	0.00	44.55	3	5,769	0.05%
2019/01/29	0	0.00	1	43.50	43.15	-1	5,798	-0.02%
2019/01/28	0	0.00	3	44.40	44.10	-3	5,802	-0.05%
2019/01/25	4	44.44	7	44.35	44.15	-3	5,810	-0.05%
2019/01/24	2	43.55	1	43.45	43.40	1	5,742	0.02%
2019/01/23	0	0.00	1	43.05	43.30	-1	5,746	-0.02%
2019/01/22	0	0.00	1	42.90	42.50	-1	5,729	-0.02%
2019/01/21	2	42.60	1	43.45	42.90	1	5,709	0.02%
2019/01/18	3	42.65	1	42.75	42.95	2	5,604	0.04%
2019/01/17	12	43.38	32	43.50	43.05	-20	5,601	-0.36%
2019/01/15	0	0.00	15	44.90	44.95	-15	5,569	-0.27%
2019/01/14	4	45.41	4	44.93	44.70	0	5,556	0.00%
2019/01/10	6	45.94	1	45.95	45.50	5	5,491	0.09%
2019/01/09	33	46.06	6	45.45	45.10	27	5,407	0.50%
2019/01/08	15	45.61	3	46.20	45.70	12	5,307	0.23%
2019/01/07	2	45.10	1	45.35	44.15	1	5,135	0.02%
2019/01/04	4	44.18	8	44.33	45.00	-4	5,047	-0.08%
2019/01/03	7	47.32	25	46.92	45.85	-18	4,916	-0.37%
2019/01/02	36	48.16	35	48.34	48.50	1	4,756	0.02%
2018/12/28	48	46.86	42	46.66	47.90	6	4,319	0.14%
2018/12/27	3	44.37	9	44.03	43.90	-6	3,808	-0.16%
2018/12/26	18	44.59	20	45.54	42.00	-2	3,655	-0.05%
2018/12/25	44	44.40	61	43.99	44.85	-17	3,311	-0.51%
2018/12/24	1	42.10	12	41.85	41.75	-11	2,931	-0.38%
2018/12/21	1	37.85	2	38.40	39.40	-1	2,892	-0.03%
2018/12/20	4	39.10	0	0.00	38.50	4	2,885	0.14%
2018/12/18	4	40.48	1	40.75	40.25	3	2,911	0.10%
2018/12/14	1	41.85	0	0.00	41.85	1	2,893	0.03%
2018/12/13	34	43.15	16	43.55	43.00	18	2,877	0.63%
2018/12/12	2	40.70	12	41.88	42.45	-10	2,716	-0.37%
2018/12/11	3	39.45	0	0.00	39.45	3	2,657	0.11%
2018/12/10	3	39.15	0	0.00	39.40	3	2,707	0.11%
2018/12/07	3	40.00	6	39.88	39.90	-3	2,766	-0.11%
2018/12/06	10	39.79	7	40.06	39.50	3	2,882	0.10%
2018/12/05	12	41.64	21	41.42	41.55	-9	2,854	-0.32%
2018/12/04	4	42.45	4	42.25	41.80	0	2,842	0.00%
2018/12/03	1	42.25	7	42.33	42.45	-6	2,839	-0.21%
2018/11/30	5	41.38	6	41.45	40.25	-1	2,770	-0.04%
2018/11/29	8	40.01	17	40.10	40.40	-9	2,639	-0.34%
2018/11/28	6	38.12	1	38.60	38.60	5	2,650	0.19%
2018/11/27	5	37.26	3	37.78	37.95	2	2,627	0.08%
2018/11/26	7	36.67	5	36.54	36.70	2	2,557	0.08%
2018/11/23	4	36.99	4	37.09	36.15	0	2,564	0.00%
2018/11/22	2	36.70	4	36.55	36.50	-2	2,519	-0.08%
2018/11/21	4	35.86	5	36.00	36.45	-1	2,504	-0.04%
2018/11/20	5	36.16	1	36.05	36.05	4	2,495	0.16%
2018/11/19	1	36.45	1	36.35	36.55	0	2,480	0.00%
2018/11/16	34	36.62	4	36.48	36.10	30	2,479	1.21%
2018/11/15	6	36.98	32	36.26	36.20	-26	2,482	-1.05%
2018/11/14	3	38.33	2	38.83	38.00	1	2,415	0.04%
2018/11/13	21	36.80	22	36.44	39.65	-1	2,406	-0.04%
2018/11/12	30	38.97	0	0.00	39.20	30	2,402	1.25%
2018/11/09	2	39.40	10	39.30	39.35	-8	2,445	-0.33%
2018/11/08	1	39.85	20	40.15	40.15	-19	2,469	-0.77%
2018/11/07	2	41.50	2	41.90	41.35	0	2,494	0.00%
2018/11/06	0	0.00	2	41.78	41.00	-2	2,523	-0.08%
2018/11/05	1	41.10	7	40.99	40.90	-6	2,478	-0.24%
2018/11/02	3	40.72	2	40.05	40.30	1	2,474	0.04%
2018/11/01	4	39.00	3	39.73	39.80	1	2,459	0.04%
2018/10/31	1	38.40	1	38.15	38.40	0	2,464	0.00%
2018/10/26	2	35.80	2	35.75	35.90	0	2,504	0.00%
2018/10/25	24	36.56	0	0.00	36.50	24	2,539	0.95%
2018/10/24	28	39.47	16	39.78	39.40	12	2,583	0.46%
2018/10/23	9	41.18	27	40.34	40.25	-18	2,666	-0.68%
2018/10/22	6	42.70	9	42.44	42.35	-3	2,671	-0.11%
2018/10/19	3	41.57	5	41.58	42.45	-2	2,701	-0.07%
2018/10/16	2	40.25	1	39.95	39.95	1	2,978	0.03%
2018/10/15	6	39.87	9	39.29	40.00	-3	3,010	-0.10%
2018/10/12	2	38.45	15	38.38	39.30	-13	3,074	-0.42%
2018/10/11	2	37.50	2	37.55	37.50	0	3,112	0.00%
2018/10/09	10	41.73	5	42.65	41.65	5	3,142	0.16%
2018/10/08	28	42.88	1	42.50	42.75	27	3,154	0.86%
2018/10/05	13	45.07	7	43.64	43.55	6	3,258	0.18%
2018/10/04	6	46.33	20	46.20	46.20	-14	3,325	-0.42%
2018/10/03	4	47.95	0	0.00	47.70	4	3,350	0.12%
2018/10/02	0	0.00	3	49.67	49.20	-3	3,405	-0.09%
2018/10/01	3	48.95	1	49.30	49.40	2	3,436	0.06%
2018/09/28	3	48.67	2	48.75	48.35	1	3,507	0.03%
2018/09/27	4	48.84	2	49.08	48.75	2	3,577	0.06%
2018/09/26	2	49.68	3	50.70	49.40	-1	3,633	-0.03%
2018/09/25	0	0.00	2	48.80	49.10	-2	3,761	-0.05%
2018/09/20	3	47.37	1	47.55	46.70	2	4,035	0.05%
2018/09/19	7	48.11	1	48.00	47.70	6	4,123	0.15%
2018/09/18	3	48.20	3	48.52	48.55	0	4,365	0.00%
2018/09/17	0	0.00	1	48.85	49.00	-1	4,447	-0.02%
2018/09/14	0	0.00	7	48.27	48.70	-7	4,592	-0.15%
2018/09/12	17	46.63	4	47.35	45.70	13	4,871	0.27%
2018/09/11	6	50.20	1	50.20	50.50	5	4,994	0.10%
2018/09/10	16	51.98	8	49.73	49.55	8	5,604	0.14%
2018/09/07	13	55.21	1	53.80	54.50	12	6,257	0.19%
2018/09/06	4	56.53	2	57.35	56.30	2	6,334	0.03%
2018/09/05	7	58.11	8	58.23	57.00	-1	6,570	-0.02%
2018/09/04	17	58.48	21	58.80	57.90	-4	6,611	-0.06%
2018/09/03	4	56.03	0	0.00	55.80	4	6,561	0.06%
2018/08/31	1	56.90	0	0.00	57.50	1	6,616	0.02%
2018/08/30	2	58.50	1	58.60	58.00	1	6,861	0.01%
2018/08/28	2	57.90	2	58.20	57.60	0	7,024	0.00%
2018/08/27	2	57.00	5	57.38	57.60	-3	7,060	-0.04%
2018/08/24	5	55.98	1	56.40	56.30	4	7,115	0.06%
2018/08/23	3	57.03	0	0.00	56.80	3	7,142	0.04%
2018/08/22	3	57.87	9	58.28	57.80	-6	7,151	-0.08%
2018/08/21	2	56.75	4	56.93	57.40	-2	7,158	-0.03%
2018/08/20	5	55.60	5	56.34	55.60	0	7,213	0.00%
2018/08/17	2	55.95	4	57.63	55.90	-2	7,281	-0.03%
2018/08/16	4	55.58	32	56.17	56.80	-28	7,284	-0.38%
2018/08/15	25	57.98	4	57.73	57.40	21	7,251	0.29%
2018/08/14	1	58.80	21	58.15	59.00	-20	7,260	-0.28%
2018/08/13	31	56.53	0	0.00	55.10	31	7,271	0.43%
2018/08/10	2	58.80	0	0.00	58.70	2	7,230	0.03%
2018/08/09	4	59.43	2	59.75	59.50	2	7,274	0.03%
2018/08/08	1	61.40	2	61.20	60.40	-1	7,342	-0.01%
2018/08/07	2	61.30	4	61.23	61.00	-2	7,403	-0.03%
2018/08/06	3	60.20	3	59.90	60.60	0	7,457	0.00%
2018/08/03	2	60.20	2	60.00	60.30	0	7,509	0.00%
2018/08/02	11	59.87	10	59.60	60.20	1	7,587	0.01%
2018/08/01	4	60.05	5	60.44	60.60	-1	7,627	-0.01%
2018/07/31	12	58.67	14	58.73	58.50	-2	7,749	-0.03%
2018/07/30	14	57.89	6	58.97	57.10	8	7,696	0.10%
2018/07/27	3	62.20	3	62.00	62.20	0	7,659	0.00%
2018/07/26	3	62.73	5	62.30	62.00	-2	7,659	-0.03%
2018/07/25	6	61.97	6	61.52	61.40	0	7,631	0.00%
2018/07/24	102	60.09	3	61.30	61.60	99	7,564	1.31%	大買/
2018/07/23	48	61.24	132	61.00	61.00	-84	7,538	-1.11%	大賣/
2018/07/20	3	68.27	2	68.35	67.70	1	7,467	0.01%
2018/07/19	6	68.70	1	68.50	68.50	5	7,479	0.07%
2018/07/18	11	70.49	0	0.00	69.20	11	7,561	0.15%
2018/07/17	7	72.97	0	0.00	71.10	7	7,634	0.09%
2018/07/16	4	73.68	1	73.80	73.00	3	7,668	0.04%
2018/07/13	28	75.18	18	74.33	74.10	10	7,717	0.13%
2018/07/12	4	72.85	6	73.10	74.30	-2	7,777	-0.03%
2018/07/11	3	71.10	3	71.50	71.50	0	7,951	0.00%
2018/07/10	16	69.84	19	69.75	71.20	-3	8,152	-0.04%
2018/07/09	7	69.30	7	69.51	68.80	0	8,229	0.00%
2018/07/06	4	69.55	3	69.00	70.00	1	8,437	0.01%
2018/07/05	19	71.01	13	70.76	69.30	6	8,417	0.07%
2018/07/04	29	69.71	31	69.60	69.50	-2	8,517	-0.02%
2018/07/03	26	71.85	21	72.35	69.30	5	8,542	0.06%
2018/07/02	31	76.47	26	76.45	74.00	5	8,382	0.06%
2018/06/29	17	76.81	20	77.44	76.80	-3	8,241	-0.04%
2018/06/28	15	75.90	11	76.16	75.00	4	8,087	0.05%
2018/06/27	26	76.64	36	77.29	75.20	-10	7,997	-0.13%
2018/06/26	9	73.03	9	73.52	73.30	0	7,753	0.00%
2018/06/25	14	75.74	14	75.16	74.00	0	7,689	0.00%
2018/06/22	43	76.51	49	77.57	74.60	-6	7,564	-0.08%
2018/06/21	36	74.77	35	74.48	74.50	1	7,364	0.01%
2018/06/20	16	69.63	25	70.54	70.10	-9	7,220	-0.12%
2018/06/19	73	78.76	47	78.48	75.80	26	6,988	0.37%
2018/06/15	39	78.04	57.2	77.14	78.70	-18.2	6,386	-0.29%
2018/06/14	12	72.22	6	72.70	71.60	6	5,697	0.11%
2018/06/13	3	72.00	21	71.42	72.80	-18	5,649	-0.32%
2018/06/12	3	69.17	2	69.20	68.80	1	5,449	0.02%
2018/06/11	2	68.55	5	68.56	67.80	-3	5,399	-0.06%
2018/06/08	4	69.38	0	0.00	69.10	4	5,381	0.07%
2018/06/07	16	71.56	7	71.61	70.40	9	5,354	0.17%
2018/06/06	10	68.83	24	68.91	68.80	-14	5,211	-0.27%
2018/06/05	1	68.20	4	67.00	66.70	-3	5,110	-0.06%
2018/06/04	0	0.00	4	67.95	67.40	-4	5,120	-0.08%
2018/06/01	3	67.43	11	67.15	67.30	-8	5,098	-0.16%
2018/05/31	1	66.00	0	0.00	66.00	1	5,079	0.02%
2018/05/30	5	64.78	2	65.10	65.50	3	5,094	0.06%
2018/05/28	3	66.90	9	67.36	67.70	-6	5,067	-0.12%
2018/05/25	12	66.03	8	65.81	66.30	4	5,030	0.08%
2018/05/24	1	64.90	2	64.55	64.40	-1	4,960	-0.02%
2018/05/23	2	63.95	0	0.00	63.60	2	4,964	0.04%
2018/05/22	6	64.32	0	0.00	64.20	6	5,011	0.12%
2018/05/21	4	64.35	2	65.10	64.80	2	5,012	0.04%
2018/05/18	3	63.43	0	0.00	63.30	3	4,974	0.06%
2018/05/17	4	63.75	4	64.27	63.60	0	5,028	0.00%
2018/05/16	5	64.30	2	63.90	63.40	3	5,027	0.06%
2018/05/15	2	66.15	0	0.00	65.70	2	5,024	0.04%
2018/05/14	4	67.83	4	67.85	68.00	0	5,097	0.00%
2018/05/11	4	68.68	3	68.77	67.50	1	5,060	0.02%
2018/05/10	3	68.23	1	68.70	68.60	2	5,084	0.04%
2018/05/09	1	67.90	2	68.00	67.20	-1	5,131	-0.02%
2018/05/08	6	68.00	28	65.69	67.10	-22	5,160	-0.43%
2018/05/04	0	0.00	1	65.20	64.00	-1	5,382	-0.02%
2018/05/03	1	62.80	1	63.40	62.50	0	5,331	0.00%
2018/05/02	20	62.88	5	62.74	63.30	15	5,381	0.28%
2018/04/30	3	61.70	1	61.80	62.20	2	5,457	0.04%
2018/04/27	3	61.60	4	62.88	61.00	-1	5,518	-0.02%
2018/04/26	5	60.48	1	63.30	59.70	4	5,516	0.07%
2018/04/25	0	0.00	13	62.56	62.50	-13	5,500	-0.24%
2018/04/24	11	61.06	19	60.39	61.90	-8	5,534	-0.14%
2018/04/23	13	65.56	18	68.10	65.10	-5	5,446	-0.09%
2018/04/20	17	70.45	13	69.85	68.80	4	5,457	0.07%
2018/04/19	20	72.82	11	72.77	72.00	9	5,521	0.16%
2018/04/18	13	71.90	18	72.42	72.60	-5	5,457	-0.09%
2018/04/17	40	73.23	58	74.33	71.00	-18	5,323	-0.34%
2018/04/16	55	72.06	40	72.97	73.90	15	5,120	0.29%
2018/04/13	13	69.73	5	69.56	69.50	8	5,003	0.16%
2018/04/12	12	68.47	9	68.58	68.10	3	4,916	0.06%
2018/04/11	1	65.80	8	65.60	65.60	-7	4,770	-0.15%
2018/04/10	20	67.19	11	67.60	65.20	9	4,870	0.18%
2018/04/09	5	64.76	12	64.92	65.60	-7	4,948	-0.14%
2018/04/03	5	59.28	0	0.00	59.70	5	4,918	0.10%
2018/03/31	1	60.80	2	61.20	60.60	-1	5,078	-0.02%
2018/03/30	2	61.15	0	0.00	61.00	2	5,215	0.04%
2018/03/29	1	61.90	0	0.00	61.90	1	5,457	0.02%
2018/03/28	10	61.94	0	0.00	62.80	10	5,551	0.18%
2018/03/27	3	63.00	0	0.00	62.40	3	5,731	0.05%
2018/03/26	4	63.15	3	62.60	62.60	1	5,896	0.02%
2018/03/23	3	62.43	1	62.20	63.20	2	6,013	0.03%
2018/03/22	0	0.00	1	66.20	64.20	-1	6,360	-0.02%
2018/03/20	3	64.23	4	64.25	64.90	-1	6,685	-0.01%
2018/03/19	6	64.30	1	65.30	63.60	5	6,963	0.07%
2018/03/16	2	66.20	7	66.89	65.60	-5	7,111	-0.07%
2018/03/15	3	67.83	2	68.00	67.30	1	7,364	0.01%
2018/03/14	0	0.00	2	67.90	67.30	-2	7,818	-0.03%
2018/03/13	2	67.85	9	67.62	67.60	-7	8,097	-0.09%
2018/03/12	5	66.60	3	67.13	66.80	2	8,360	0.02%
2018/03/09	2	64.40	2	65.00	64.50	0	8,627	0.00%
2018/03/08	3	64.20	3	63.73	64.20	0	9,055	0.00%
2018/03/07	3	62.30	3	63.23	62.00	0	9,434	0.00%
2018/03/06	8	63.50	0	0.00	63.00	8	9,910	0.08%
2018/03/05	1	64.60	11	63.92	63.50	-10	10,312	-0.10%
2018/02/23	1	68.70	1	68.40	68.20	0	12,693	0.00%
2018/02/21	0	0.00	3	67.37	67.80	-3	12,973	-0.02%
2018/02/09	2	61.15	1	64.40	63.10	1	13,187	0.01%
2018/02/08	6	63.70	3	64.47	64.00	3	13,132	0.02%
2018/02/07	0	0.00	1	68.00	66.70	-1	13,079	-0.01%
2018/02/06	21	66.62	18	66.38	65.30	3	13,028	0.02%
2018/02/05	3	70.40	0	0.00	72.50	3	12,926	0.02%
2018/02/02	6	73.83	9	74.54	73.10	-3	12,932	-0.02%
2018/02/01	2	73.65	1	74.80	73.90	1	12,910	0.01%
2018/01/31	10	72.65	5	72.30	72.50	5	12,812	0.04%
2018/01/30	24	73.55	15	73.73	71.60	9	12,766	0.07%
2018/01/26	2	69.75	0	0.00	69.60	2	12,561	0.02%
2018/01/25	3	68.63	3	69.40	69.70	0	12,866	0.00%
2018/01/24	9	68.78	1	68.80	68.70	8	12,819	0.06%
2018/01/23	7	71.80	0	0.00	70.20	7	12,762	0.05%
2018/01/22	1	72.20	11	71.85	71.50	-10	12,869	-0.08%
2018/01/19	6	70.67	6	70.58	70.80	0	12,893	0.00%
2018/01/18	1	70.80	12	72.86	70.10	-11	13,001	-0.08%
2018/01/17	9	72.00	1	71.30	72.30	8	13,148	0.06%
2018/01/16	3	72.27	4	73.00	71.30	-1	13,100	-0.01%
2018/01/15	4	71.18	7	70.53	71.70	-3	12,963	-0.02%
2018/01/12	1	67.90	0	0.00	68.50	1	12,811	0.01%
2018/01/11	0	0.00	2	67.95	67.90	-2	12,812	-0.02%
2018/01/10	5	67.84	11	67.76	67.40	-6	12,790	-0.05%
2018/01/09	8	68.80	1	68.60	68.80	7	12,750	0.05%
2018/01/08	0	0.00	5	71.40	71.90	-5	12,615	-0.04%
2018/01/05	0	0.00	3	74.10	73.60	-3	12,565	-0.02%
2018/01/04	8	73.03	18	73.98	73.20	-10	12,503	-0.08%
2018/01/03	43	73.88	35	74.60	74.50	8	12,357	0.06%
2018/01/02	0	0.00	2	68.60	69.10	-2	12,118	-0.02%