宏捷科 (8086)-元富-城東券商分點個股進出

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
130.0
漲跌
▼2.5
漲幅
-1.89%
成交量
1,125張
產業
上櫃半導體類股
1335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－元富-城東券商分點個股進出

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

元富-城東券商分點個股進出
元富-城東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
2024/05/23	0.2	130.50	1	130.00	130.00	-0.8	4,559	-0.02%
2024/05/22	3	132.17	3	131.83	132.50	0	4,640	0.00%
2024/05/20	0	0.00	2	130.25	130.00	-2	5,075	-0.04%
2024/05/17	2	129.50	0	0.00	128.50	2	5,354	0.04%
2024/05/16	2	129.75	3	129.33	130.00	-1	5,652	-0.02%
2024/05/15	0.1	129.71	1	130.00	128.50	-0.9	5,715	-0.02%
2024/05/14	1	128.50	0	0.00	129.00	1	5,812	0.02%
2024/05/13	1	128.50	15	129.50	128.00	-14	5,957	-0.23%
2024/05/10	3.2	131.43	4	131.25	129.00	-0.9	6,025	-0.01%
2024/05/09	4.1	137.88	0	0.00	136.00	4.1	6,017	0.07%
2024/05/08	16	140.94	11	139.73	141.00	5	6,125	0.08%
2024/05/07	1	138.00	1	140.50	138.00	0	6,160	0.00%
2024/05/06	9	140.56	5	138.50	137.50	4	6,159	0.06%
2024/05/03	1	139.50	1	140.00	139.00	0	6,128	0.00%
2024/05/02	0	136.00	0	0.00	135.50	0	6,131	0.00%
2024/04/30	1	140.00	1	141.00	138.00	0	6,128	0.00%
2024/04/29	13	134.19	1.2	136.57	137.00	11.9	6,095	0.19%
2024/04/26	3	130.00	5	130.00	130.00	-2	6,101	-0.03%
2024/04/25	4	130.00	3	129.50	129.50	1	6,159	0.02%
2024/04/24	10.1	132.55	1	134.00	133.00	9.1	6,199	0.15%
2024/04/23	0	129.00	0	0.00	129.50	0	6,231	0.00%
2024/04/22	0.3	127.42	1	127.00	126.50	-0.7	6,254	-0.01%
2024/04/19	3	130.33	1	128.50	130.50	2	6,244	0.03%
2024/04/18	0	0.00	2	135.25	136.00	-2	6,235	-0.03%
2024/04/17	1	137.50	1	134.50	137.00	0	6,273	0.00%
2024/04/16	0.4	132.44	2	132.00	132.00	-1.6	6,267	-0.03%
2024/04/15	2	137.50	3	138.00	137.00	-1	6,267	-0.02%
2024/04/12	4.3	140.80	0	0.00	139.50	4.3	6,300	0.07%
2024/04/11	2.1	142.06	1	142.00	142.00	1.1	6,385	0.02%
2024/04/10	4	145.25	5	145.30	145.50	-1	6,613	-0.01%
2024/04/09	4.1	145.27	1	145.50	145.50	3.1	6,700	0.05%
2024/04/08	5	149.29	1	148.00	146.00	4	6,701	0.06%
2024/04/03	12	151.46	11	152.59	153.00	1	6,653	0.01%
2024/04/02	1	149.00	8	149.00	150.00	-7	6,505	-0.11%
2024/04/01	9	146.06	6	146.25	146.00	3	6,500	0.05%
2024/03/29	4.1	143.99	0	0.00	144.00	4.1	6,539	0.06%
2024/03/28	3	146.99	0	0.00	143.00	3	6,631	0.05%
2024/03/27	1	150.00	0	0.00	147.50	1	6,657	0.02%
2024/03/26	9	151.28	9	148.67	148.00	0	6,672	0.00%
2024/03/25	6	154.17	8	154.50	154.00	-2	6,721	-0.03%
2024/03/22	4	146.63	7.1	150.42	152.00	-3.1	6,761	-0.05%
2024/03/21	10	147.25	5	146.50	146.50	5	6,791	0.07%
2024/03/20	8.1	152.89	1	149.50	148.00	7.1	6,725	0.11%
2024/03/19	6	158.25	4	160.01	158.00	2	6,646	0.03%
2024/03/18	1	153.50	5.2	158.44	158.00	-4.2	6,507	-0.06%
2024/03/15	2	154.50	1	153.50	153.50	1	6,533	0.02%
2024/03/14	5	148.89	2	148.00	148.00	3	6,492	0.05%
2024/03/13	9	154.72	3.1	155.48	153.50	5.9	6,499	0.09%
2024/03/12	10	158.00	3.2	159.84	157.50	6.9	6,554	0.10%
2024/03/11	10	155.30	15	151.83	154.50	-5	6,616	-0.08%
2024/03/08	23.2	151.85	10.1	147.89	148.00	13.1	6,843	0.19%
2024/03/07	19.1	161.90	31.2	156.04	155.50	-12.1	6,863	-0.18%
2024/03/06	10	153.16	17	155.85	156.50	-7	6,810	-0.10%
2024/03/05	40	160.26	21.2	158.07	153.00	18.8	7,132	0.26%
2024/03/04	3	149.50	4	149.63	149.50	-1	6,935	-0.01%
2024/03/01	13	146.88	23.2	147.77	149.00	-10.2	7,028	-0.15%
2024/02/29	6.1	137.60	10.1	141.04	141.50	-4	7,376	-0.05%
2024/02/27	5.2	137.69	3	137.50	137.50	2.2	7,583	0.03%
2024/02/26	5	139.51	5	141.10	141.50	0	7,726	0.00%
2024/02/23	5.1	142.89	26.1	141.64	142.00	-21.1	7,717	-0.27%
2024/02/22	14.1	149.81	483	145.75	145.50	-469	7,700	-6.09%	大賣/鉅額交易
2024/02/21	11	150.14	14.8	150.00	147.50	-3.8	7,663	-0.05%
2024/02/20	19	146.18	44	144.89	143.50	-25	7,390	-0.34%
2024/02/19	56	142.70	34.3	144.53	146.00	21.7	7,152	0.30%
2024/02/16	0	0.00	9	131.67	133.00	-9	6,911	-0.13%
2024/02/15	5	129.11	5.1	130.89	131.00	0	6,907	0.00%
2024/02/05	11	128.55	2.1	129.23	127.50	9	6,912	0.13%
2024/02/02	0	123.50	3	127.00	123.00	-3	7,017	-0.04%
2024/02/01	1	125.50	1.1	122.62	124.50	-0.1	7,181	0.00%
2024/01/31	0	124.50	5.3	124.30	124.00	-5.2	7,284	-0.07%
2024/01/30	0.3	119.15	4	119.88	121.00	-3.7	7,457	-0.05%
2024/01/29	0	0.00	3	117.00	117.00	-3	7,574	-0.04%
2024/01/26	2	115.00	10	116.70	117.00	-8	7,741	-0.10%
2024/01/25	8	117.50	11	118.32	115.50	-3	7,829	-0.04%
2024/01/24	4	118.00	0	0.00	118.00	4	8,076	0.05%
2024/01/23	3	117.83	7	117.14	117.00	-4	8,270	-0.05%
2024/01/19	1	113.00	2	115.00	115.00	-1	8,337	-0.01%
2024/01/18	6	113.42	3	113.33	113.00	3	8,290	0.04%
2024/01/17	3	116.83	6	118.00	116.50	-3	8,260	-0.04%
2024/01/16	2	115.00	2	116.50	116.50	0	8,224	0.00%
2024/01/15	1	114.00	4	115.50	116.50	-3	8,198	-0.04%
2024/01/12	6.3	114.08	2	113.50	113.50	4.3	8,208	0.05%
2024/01/11	7	114.79	7	114.64	114.50	0	8,179	0.00%
2024/01/10	4	115.13	1	115.50	115.50	3	8,148	0.04%
2024/01/09	1	117.00	35	117.64	117.00	-34	8,130	-0.42%
2024/01/08	1	118.00	1	120.00	117.00	0	8,104	0.00%
2024/01/05	5	119.30	2	117.00	117.00	3	8,054	0.04%
2024/01/04	15	121.43	5.1	120.13	118.50	10	7,944	0.13%
2024/01/03	18.2	121.19	11	121.82	120.00	7.2	7,701	0.09%
2024/01/02	36	130.51	0	0.00	129.00	36	7,612	0.47%
2023/12/29	2	130.50	6	131.33	131.00	-4	7,661	-0.05%
2023/12/28	4	129.24	3	128.00	128.00	1	7,880	0.01%
2023/12/27	2	132.25	2	132.00	132.00	0	7,841	0.00%
2023/12/26	0	0.00	0.2	131.00	130.00	-0.2	7,810	0.00%
2023/12/25	5	130.20	5	129.40	129.50	0	7,736	0.00%
2023/12/22	1	121.50	2	123.51	123.50	-1	7,629	-0.01%
2023/12/21	3	119.17	0	0.00	119.00	3	7,557	0.04%
2023/12/20	3.1	121.05	1	122.00	122.00	2.1	7,532	0.03%
2023/12/19	2	125.21	1	124.50	122.50	1	7,433	0.01%
2023/12/18	7	130.36	1	130.00	129.50	6	7,350	0.08%
2023/12/15	1	135.50	1	134.50	134.50	0	7,320	0.00%
2023/12/14	1.1	135.48	0	0.00	134.00	1.1	7,408	0.01%
2023/12/13	0	0.00	10.1	136.85	136.00	-10.1	7,405	-0.14%
2023/12/12	20.1	139.50	4	138.75	138.00	16.1	7,399	0.22%
2023/12/11	2	140.75	4	141.38	140.50	-2	7,360	-0.03%
2023/12/08	6	140.67	6	141.08	139.00	0	7,394	0.00%
2023/12/07	5.1	139.79	1	141.50	137.50	4.1	7,512	0.05%
2023/12/06	7	139.50	17	141.53	142.00	-10	7,637	-0.13%
2023/12/05	9.2	138.45	13	139.62	139.00	-3.8	7,538	-0.05%
2023/12/04	16	140.09	4	139.75	139.50	12	7,401	0.16%
2023/12/01	1	139.50	1	139.50	137.50	0	7,428	0.00%
2023/11/30	15	137.50	31.2	136.47	139.00	-16.2	7,508	-0.22%
2023/11/29	14	128.61	5.4	130.12	130.50	8.7	7,336	0.12%
2023/11/28	6.1	125.41	5	126.91	127.50	1	7,309	0.01%
2023/11/27	13.5	133.88	3.3	136.11	125.50	10.2	7,161	0.14%
2023/11/24	7	131.71	11.2	137.75	139.00	-4.2	6,737	-0.06%
2023/11/22	1	122.00	3.3	122.41	122.50	-2.3	6,286	-0.04%
2023/11/21	6	122.92	37	123.81	124.00	-31	6,247	-0.50%
2023/11/20	4.2	122.76	3.3	123.65	123.00	0.9	6,208	0.01%
2023/11/17	21	128.00	3	128.50	127.00	18	6,142	0.29%
2023/11/15	1	128.50	57	131.17	129.00	-56	6,074	-0.92%
2023/11/14	2	130.75	14	130.21	131.00	-12	6,020	-0.20%
2023/11/13	3	132.67	31	131.45	131.00	-28	5,958	-0.47%
2023/11/10	63	130.72	38	130.51	132.00	25	5,855	0.43%
2023/11/09	15	126.83	24.1	126.82	129.50	-9.1	5,621	-0.16%
2023/11/08	20	122.08	24	122.44	123.00	-4	5,388	-0.07%
2023/11/07	70	120.41	36.1	121.96	120.00	34	5,235	0.65%
2023/11/06	45	117.49	9	116.33	116.50	36	4,945	0.73%
2023/11/03	11	114.00	10.2	114.41	112.00	0.9	4,829	0.02%
2023/11/02	7.1	111.77	15	113.00	112.00	-7.9	4,675	-0.17%
2023/11/01	17	113.38	17	112.35	112.50	0	4,719	0.00%
2023/10/31	9	108.28	26.3	111.78	112.50	-17.3	4,614	-0.37%
2023/10/30	13	102.35	16	103.66	102.50	-3	4,409	-0.07%
2023/10/27	0	0.00	3	96.00	95.80	-3	4,291	-0.07%
2023/10/26	5.1	96.42	2	97.10	96.00	3.1	4,311	0.07%
2023/10/25	0	0.00	0	99.50	99.80	0	4,325	0.00%
2023/10/24	3	98.43	1	97.50	97.50	2	4,317	0.05%
2023/10/20	2.2	98.55	1	99.00	99.00	1.2	4,363	0.03%
2023/10/19	6	103.25	0	0.00	101.50	6	4,417	0.14%
2023/10/18	0	0.00	2	104.75	104.50	-2	4,446	-0.04%
2023/10/17	8	106.75	5	104.50	104.50	3	4,526	0.07%
2023/10/16	0	0.00	3	107.00	107.50	-3	4,590	-0.07%
2023/10/13	0	0.00	1	107.50	106.50	-1	4,614	-0.02%
2023/10/12	1	105.50	1	107.00	107.50	0	4,638	0.00%
2023/10/11	1.1	107.64	0	0.00	104.50	1.1	4,650	0.02%
2023/10/06	0	0.00	2	107.50	107.50	-2	4,674	-0.04%
2023/10/05	8	107.75	2	108.00	107.50	6	4,711	0.13%
2023/10/04	33	114.41	26	113.77	109.00	7	4,741	0.15%
2023/10/03	5	110.80	0	0.00	108.50	5	4,573	0.11%
2023/10/02	4	110.13	2	111.00	109.50	2	4,710	0.04%
2023/09/27	2	108.99	0	0.00	108.00	2	5,086	0.04%
2023/09/26	2	110.00	0	0.00	108.50	2	5,103	0.04%
2023/09/25	4	112.13	0	0.00	111.00	4	5,119	0.08%
2023/09/22	1	111.00	0	0.00	111.50	1	5,146	0.02%
2023/09/21	15	110.50	0	0.00	110.50	15	5,139	0.29%
2023/09/20	2	111.25	2	112.25	112.50	0	5,107	0.00%
2023/09/19	11	116.86	5	113.20	113.50	6	5,073	0.12%
2023/09/18	32	117.13	35	119.19	119.00	-3	4,963	-0.06%
2023/09/15	5	117.80	3	118.33	117.00	2	4,928	0.04%
2023/09/14	3	118.67	10	118.35	118.00	-7	4,887	-0.14%
2023/09/13	0	0.00	1	118.50	118.00	-1	4,824	-0.02%
2023/09/12	1	121.50	17	121.00	120.50	-16	4,754	-0.34%
2023/09/11	5	118.50	16	118.56	117.50	-11	4,616	-0.24%
2023/09/08	2	115.50	12.4	115.27	116.50	-10.4	4,370	-0.24%
2023/09/07	18	116.86	9	116.56	115.00	9	4,311	0.21%
2023/09/06	24	112.90	42.2	113.94	114.00	-18.2	4,118	-0.44%
2023/09/05	13	112.58	25.2	111.65	112.00	-12.2	3,955	-0.31%
2023/09/04	354	108.82	19.3	107.37	110.00	334.7	3,740	8.95%	大買/鉅額交易
2023/09/01	7	99.56	2	100.70	100.00	5	3,578	0.14%
2023/08/31	1	98.70	3	97.17	97.00	-2	3,519	-0.06%
2023/08/30	24	97.30	22	96.96	97.70	2	3,555	0.06%
2023/08/29	4	91.40	0	0.00	91.70	4	3,535	0.11%
2023/08/28	1	91.10	0	0.00	90.60	1	3,558	0.03%
2023/08/25	0	0.00	87	93.16	93.20	-87	3,585	-2.43%
2023/08/24	1	93.90	1	94.30	94.40	0	3,576	0.00%
2023/08/22	1	89.20	5	89.56	90.40	-4	3,524	-0.11%
2023/08/21	3	87.43	0	0.00	87.50	3	3,506	0.09%
2023/08/18	3	87.63	0	0.00	87.50	3	3,505	0.09%
2023/08/17	2	88.75	1	89.30	89.90	1	3,515	0.03%
2023/08/16	0.2	88.90	1	89.40	88.90	-0.8	3,512	-0.02%
2023/08/15	2	87.75	0	0.00	88.00	2	3,502	0.06%
2023/08/11	0	0.00	1	93.80	91.80	-1	3,487	-0.03%
2023/08/10	0	95.10	3	93.60	93.60	-3	3,487	-0.09%
2023/08/09	4	97.50	0	0.00	94.90	4	3,499	0.11%
2023/08/08	0	0.00	3	99.43	99.20	-3	3,431	-0.09%
2023/08/07	0	0.00	1	102.50	100.00	-1	3,397	-0.03%
2023/08/04	51	98.80	12.3	98.63	99.50	38.8	3,254	1.19%
2023/08/02	2	90.65	8	91.48	90.50	-6	3,095	-0.19%
2023/08/01	2	92.20	0	0.00	92.50	2	3,084	0.06%
2023/07/31	1	94.40	2	93.75	92.30	-1	3,097	-0.03%
2023/07/28	4	92.78	4	93.00	91.60	0	3,081	0.00%
2023/07/27	4	91.45	2	91.15	91.10	2	3,068	0.07%
2023/07/26	6.3	91.05	4	91.28	90.00	2.3	3,101	0.07%
2023/07/25	4	95.70	4	96.28	95.50	0	3,086	0.00%
2023/07/24	5	97.38	6	96.87	95.90	-1	3,095	-0.03%
2023/07/21	9	97.69	2	97.85	97.50	7	3,030	0.23%
2023/07/20	9	100.03	9	99.69	100.00	0	3,024	0.00%
2023/07/19	6	98.00	7	97.29	96.20	-1	2,932	-0.03%
2023/07/18	15	95.75	29	96.80	96.50	-14	2,905	-0.48%
2023/07/17	4	96.35	4	96.85	96.60	0	2,913	0.00%
2023/07/14	0	0.00	4	97.38	97.60	-4	2,935	-0.14%
2023/07/13	1	98.20	4	100.00	97.60	-3	2,963	-0.10%
2023/07/12	3	101.00	5	99.38	99.20	-2	2,963	-0.07%
2023/07/11	16	102.03	3.1	102.66	103.00	13	2,923	0.44%
2023/07/10	8	99.54	5	99.21	99.90	3	2,853	0.10%
2023/07/07	16	97.51	8	97.36	96.40	8	2,797	0.29%
2023/07/06	13	98.31	18.4	99.68	101.00	-5.4	2,753	-0.20%
2023/07/05	19	96.83	16	96.71	93.90	3	2,569	0.12%
2023/07/04	2	91.80	1	92.30	92.20	1	2,486	0.04%
2023/07/03	0	0.00	1	89.40	91.30	-1	2,511	-0.04%
2023/06/30	3	90.83	3	90.20	90.30	0	2,543	0.00%
2023/06/29	5	88.40	16	87.80	88.50	-11	2,648	-0.42%
2023/06/28	6	87.95	1	87.70	88.00	5	2,944	0.17%
2023/06/27	1	86.80	1	88.10	86.00	0	3,058	0.00%
2023/06/26	12	87.03	1	87.10	86.30	11	3,127	0.35%
2023/06/20	0.2	88.60	1	88.30	88.50	-0.9	3,180	-0.03%
2023/06/19	2	89.20	3	89.17	89.30	-1	3,181	-0.03%
2023/06/16	0	0.00	2	90.30	90.50	-2	3,177	-0.06%
2023/06/15	3	92.10	1	92.20	92.00	2	3,176	0.06%
2023/06/14	1.1	88.89	5	89.62	88.60	-3.9	3,176	-0.12%
2023/06/12	0	0.00	12	90.14	89.80	-12	3,162	-0.38%
2023/06/09	1	91.70	0	0.00	90.30	1	3,153	0.03%
2023/06/08	8	91.19	6	90.95	90.10	2	3,136	0.06%
2023/06/07	15	93.01	9.2	93.39	93.20	5.8	3,092	0.19%
2023/06/06	3	87.30	7	89.32	89.60	-4	2,970	-0.14%
2023/06/05	14	92.24	7	90.27	90.00	7	2,919	0.24%
2023/06/02	5	88.20	0	0.00	88.10	5	2,829	0.18%
2023/06/01	1	84.10	1.2	84.82	84.10	-0.2	2,751	-0.01%
2023/05/29	0	0.00	1	82.50	81.70	-1	2,708	-0.04%
2023/05/26	2	81.40	0	0.00	81.30	2	2,705	0.07%
2023/05/25	0	80.70	0	0.00	80.00	0	2,704	0.00%
2023/05/24	0.2	80.40	0	0.00	80.70	0.2	2,717	0.01%
2023/05/23	1	81.40	2	82.20	81.00	-1	2,793	-0.04%
2023/05/19	0	0.00	1	78.60	78.00	-1	2,833	-0.04%
2023/05/18	2	77.65	0	0.00	78.00	2	2,834	0.07%
2023/05/17	1	77.50	4	77.20	77.40	-3	2,828	-0.11%
2023/05/15	3	76.87	3	76.50	76.80	0	2,805	0.00%
2023/05/11	1	78.60	1	79.40	78.70	0	2,804	0.00%
2023/05/10	1	78.10	1	79.30	80.40	0	2,821	0.00%
2023/05/09	1	78.90	1	78.80	78.80	0	2,816	0.00%
2023/05/04	1	82.20	1	82.00	81.20	0	2,828	0.00%
2023/05/02	7	85.80	2	85.60	84.30	5	2,862	0.17%
2023/04/28	2	83.55	2	84.00	82.80	0	2,943	0.00%
2023/04/27	2	80.20	0	0.00	79.60	2	2,979	0.07%
2023/04/24	0	88.80	0	0.00	88.30	0	2,943	0.00%
2023/04/21	81	89.86	1	89.10	89.00	80	2,953	2.71%
2023/04/20	1	93.30	0	0.00	90.60	1	2,945	0.03%
2023/04/19	0	0.00	1	94.90	94.10	-1	3,037	-0.03%
2023/04/18	1	94.10	2	94.00	93.00	-1	3,004	-0.03%
2023/04/17	0	0.00	8	93.36	93.90	-8	3,010	-0.27%
2023/04/14	3	90.53	25	90.60	90.40	-22	2,968	-0.74%
2023/04/13	1	90.70	1	90.90	90.40	0	2,945	0.00%
2023/04/12	2	92.70	0	0.00	93.40	2	2,911	0.07%
2023/04/11	2	94.25	1	95.00	93.70	1	2,871	0.03%
2023/04/10	2	91.00	0.2	91.00	91.00	1.8	2,772	0.06%
2023/04/07	2	91.10	26	90.55	90.60	-24	2,734	-0.88%
2023/04/06	4	87.75	1	88.40	89.00	3	2,638	0.11%
2023/03/31	25	85.90	7	86.79	87.20	18	2,585	0.70%
2023/03/30	10	86.54	19	87.13	87.80	-9	2,526	-0.36%
2023/03/29	16	86.71	30	88.97	85.10	-14	2,387	-0.59%
2023/03/28	26	81.55	14	82.46	82.30	12	2,095	0.57%
2023/03/27	41	81.99	7	81.37	82.80	34	1,974	1.72%
2023/03/24	1	80.70	0	0.00	80.90	1	1,894	0.05%
2023/03/23	0	78.50	108	78.56	78.10	-108	1,841	-5.86%	大賣/鉅額交易
2023/03/22	0	0.00	38	77.66	78.10	-38	1,842	-2.06%
2023/03/20	1	77.70	0	0.00	77.30	1	1,850	0.05%
2023/03/17	1	77.00	2	77.10	77.00	-1	1,844	-0.05%
2023/03/16	0	0.00	1	73.60	72.10	-1	1,803	-0.06%
2023/03/15	1	74.50	0	0.00	74.00	1	1,808	0.06%
2023/03/14	1	74.30	1	75.00	74.10	0	1,819	0.00%
2023/03/13	0	0.00	2	74.70	75.50	-2	1,855	-0.11%
2023/03/09	2	78.65	0	0.00	77.80	2	1,897	0.11%
2023/03/08	1	78.10	1	78.80	78.90	0	1,918	0.00%
2023/03/03	2	75.70	2	77.10	77.50	0	2,067	0.00%
2023/02/21	1	81.90	0	0.00	79.20	1	2,423	0.04%
2023/02/20	38	79.93	0.6	78.60	81.00	37.4	2,353	1.59%
2023/02/17	7	77.90	4.4	77.31	76.90	2.6	2,309	0.11%
2023/02/16	3	76.60	2	77.25	77.10	1	2,312	0.04%
2023/02/15	0	76.80	0	0.00	76.10	0	2,374	0.00%
2023/02/14	1	76.40	1	76.20	76.20	0	2,405	0.00%
2023/02/13	2	76.75	1	76.60	76.30	1	2,419	0.04%
2023/02/10	4	75.85	3	76.30	76.30	1	2,431	0.04%
2023/02/09	2.1	77.53	10	77.60	77.30	-7.9	2,420	-0.33%
2023/02/08	0	0.00	2	78.70	78.80	-2	2,417	-0.08%
2023/02/06	0	0.00	2	76.90	76.70	-2	2,413	-0.08%
2023/02/03	3	76.53	0	0.00	75.60	3	2,440	0.12%
2023/02/02	2	78.40	1	78.70	78.40	1	2,458	0.04%
2023/02/01	0	0.00	1	79.00	77.90	-1	2,486	-0.04%
2023/01/31	2	79.10	0	0.00	79.50	2	2,460	0.08%
2023/01/30	0	0.00	10	77.20	79.90	-10	2,435	-0.41%
2023/01/17	1	71.20	2.3	71.58	74.20	-1.3	2,326	-0.05%
2023/01/16	5	71.60	0	0.00	69.90	5	2,254	0.22%
2023/01/13	4	70.73	4	70.50	70.50	0	2,238	0.00%
2023/01/11	0	0.00	0.4	74.50	74.10	-0.4	2,223	-0.02%
2023/01/10	8	74.40	0	0.00	74.20	8	2,221	0.36%
2023/01/09	17	74.93	13	75.88	75.20	4	2,193	0.18%
2023/01/06	7	72.14	0	0.00	73.10	7	2,076	0.34%
2023/01/05	3	73.49	4	73.80	71.90	-1	2,069	-0.05%
2023/01/04	33	70.64	3	70.77	70.80	30	2,021	1.48%
2023/01/03	1	69.00	0	0.00	69.10	1	2,013	0.05%
2022/12/30	0	0.00	0	68.50	68.10	0	2,013	0.00%
2022/12/29	1	68.80	0	0.00	69.10	1	2,026	0.05%
2022/12/28	0	67.50	0	0.00	66.90	0	2,073	0.00%
2022/12/27	0	0.00	0	68.60	68.20	0	2,079	0.00%
2022/12/26	1	67.40	0	0.00	67.00	1	2,084	0.05%
2022/12/21	0.3	67.44	1	67.00	66.60	-0.7	2,129	-0.03%
2022/12/20	0	68.16	0	0.00	67.10	0	2,140	0.00%
2022/12/19	0	71.00	0	0.00	71.20	0	2,137	0.00%
2022/12/15	1	72.30	0	0.00	71.90	1	2,144	0.05%
2022/12/12	1	70.20	1	71.00	70.90	0	2,117	0.00%
2022/12/09	1	70.50	0	0.00	69.80	1	2,110	0.05%
2022/12/08	0.2	70.90	1	70.50	70.60	-0.8	2,100	-0.04%
2022/12/07	0.2	72.60	0	0.00	71.50	0.2	2,092	0.01%
2022/12/06	4	74.82	4	74.00	73.20	0	2,080	0.00%
2022/12/05	0.3	75.23	11	74.30	74.50	-10.7	2,069	-0.52%
2022/12/01	0	0.00	1	76.70	75.40	-1	2,018	-0.05%
2022/11/30	12	76.24	24	75.65	75.40	-12	1,996	-0.60%
2022/11/29	10.2	76.24	5	76.26	76.40	5.2	1,991	0.26%
2022/11/28	6	78.57	5	79.04	78.80	1	1,970	0.05%
2022/11/25	23.2	79.70	8	80.48	79.30	15.2	1,999	0.76%
2022/11/24	22.1	79.77	13	80.50	81.50	9.1	2,007	0.45%
2022/11/23	9	74.04	12	73.58	75.50	-3	1,717	-0.17%
2022/11/22	1	68.00	1.2	69.03	68.70	-0.2	1,617	-0.01%
2022/11/18	2	69.85	1	69.30	68.80	1	1,630	0.06%
2022/11/17	2	68.70	2	69.00	70.50	0	1,689	0.00%
2022/11/16	2	67.50	2	68.00	68.60	0	1,764	0.00%
2022/11/15	7	67.77	6	68.03	68.50	1	1,755	0.06%
2022/11/11	8	68.84	8	69.90	65.80	0	1,720	0.00%
2022/11/10	0	0.00	2	66.20	66.90	-2	1,656	-0.12%
2022/11/03	2	62.30	2	63.05	63.40	0	1,598	0.00%
2022/11/02	2	63.25	1	63.30	63.30	1	1,583	0.06%
2022/11/01	0	0.00	1	62.20	63.10	-1	1,571	-0.06%
2022/10/31	1	61.80	2	60.25	61.80	-1	1,530	-0.07%
2022/10/28	7	56.13	5	56.26	56.20	2	1,509	0.13%
2022/10/26	0	0.00	3	58.00	58.20	-3	1,457	-0.21%
2022/10/25	0.1	58.70	0	0.00	58.00	0.1	1,444	0.01%
2022/10/20	2	61.00	0	0.00	61.00	2	1,492	0.13%
2022/10/17	5	59.12	1	57.40	60.50	4	1,477	0.27%
2022/10/13	0	58.10	1	56.20	55.20	-1	1,456	-0.07%
2022/10/11	2	59.15	8	59.69	59.60	-6	1,429	-0.42%
2022/10/07	1	62.70	1	62.50	62.50	0	1,429	0.00%
2022/10/06	2	63.20	0	0.00	63.70	2	1,440	0.14%
2022/10/05	10	64.71	7	65.56	65.00	3	1,425	0.21%
2022/09/30	2	57.90	3	59.03	60.90	-1	1,383	-0.07%
2022/09/29	0	0.00	1	59.30	60.20	-1	1,383	-0.07%
2022/09/28	0.1	60.85	0	0.00	59.70	0.1	1,402	0.01%
2022/09/27	0	0.00	60	64.05	63.50	-60	1,407	-4.26%
2022/09/26	1	68.30	1	67.90	66.10	0	1,423	0.00%
2022/09/23	0	70.80	0	0.00	70.20	0	1,429	0.00%
2022/09/22	2	68.60	5	70.86	71.50	-3	1,445	-0.21%
2022/09/21	15	71.40	0	0.00	71.40	15	1,442	1.04%
2022/09/19	0	73.49	0	0.00	72.60	0	1,460	0.00%
2022/09/16	2	75.25	1	74.50	74.50	1	1,459	0.07%
2022/09/15	0	0.00	8	76.30	76.50	-8	1,465	-0.55%
2022/09/14	0	0.00	12	74.93	75.60	-12	1,480	-0.81%
2022/09/08	0.1	74.80	0	0.00	75.00	0.1	1,543	0.00%
2022/09/07	0	0.00	3	73.70	74.10	-3	1,564	-0.19%
2022/09/06	1	76.80	2	75.80	75.50	-1	1,579	-0.06%
2022/09/05	0	0.00	1	78.40	78.00	-1	1,578	-0.06%
2022/09/02	3	79.33	4	79.88	80.50	-1	1,593	-0.06%
2022/09/01	8	81.90	5	81.50	80.80	3	1,578	0.19%
2022/08/31	60.2	83.50	5	81.84	82.00	55.2	1,524	3.62%
2022/08/30	0	0.00	1	76.00	76.20	-1	1,428	-0.07%
2022/08/29	2	74.70	9	74.47	74.90	-7	1,447	-0.48%
2022/08/26	1	77.30	1	77.90	77.60	0	1,501	0.00%
2022/08/25	3	76.70	3	77.33	77.00	0	1,506	0.00%
2022/08/24	29	79.01	20	78.39	77.20	9	1,540	0.58%
2022/08/23	30	79.77	11	80.41	82.00	19	1,536	1.24%
2022/08/22	1	75.60	1	76.00	75.60	0	1,469	0.00%
2022/08/19	0	77.10	0	0.00	76.70	0	1,507	0.00%
2022/08/18	2	75.75	2	76.35	76.60	0	1,507	0.00%
2022/08/17	0.1	76.50	0	0.00	76.80	0.1	1,514	0.01%
2022/08/16	0	76.10	0	0.00	76.10	0	1,520	0.00%
2022/08/12	1	73.20	1	74.50	75.80	0	1,539	0.00%
2022/08/04	2	68.60	2	70.50	69.20	0	1,658	0.00%
2022/08/02	0	0.00	2	71.70	71.60	-2	1,654	-0.12%
2022/07/29	1	71.40	16	71.90	72.10	-15	1,696	-0.88%
2022/07/28	2	70.25	1	70.60	70.50	1	1,747	0.06%
2022/07/27	9.1	68.49	9	69.66	70.90	0.1	1,751	0.01%
2022/07/26	0	0.00	9	73.80	73.70	-9	1,710	-0.53%
2022/07/25	5	77.50	0	0.00	77.50	5	1,713	0.29%
2022/07/20	6	75.97	2	75.95	76.40	4	1,792	0.22%
2022/07/19	1	74.30	0	0.00	74.40	1	1,796	0.06%
2022/07/18	1	74.00	1	74.01	74.30	0	1,826	0.00%
2022/07/13	2	70.90	0	0.00	69.30	2	1,821	0.11%
2022/07/12	0.1	69.00	0	0.00	68.60	0.1	1,825	0.01%
2022/07/06	2.2	67.00	1	67.30	66.10	1.2	1,824	0.07%
2022/07/05	0.1	70.50	3	73.57	70.70	-2.9	1,812	-0.16%
2022/07/04	4	73.65	6	71.93	72.00	-2	1,807	-0.11%
2022/07/01	3	80.10	2	78.10	77.10	1	1,816	0.06%
2022/06/28	0	0.00	5	85.20	84.30	-5	1,797	-0.28%
2022/06/27	1	85.90	1	84.70	84.90	0	1,802	0.00%
2022/06/24	0	0.00	3	81.50	82.20	-3	1,808	-0.17%
2022/06/23	3	81.50	0	0.00	80.70	3	1,818	0.16%
2022/06/22	1	80.70	0	0.00	80.20	1	1,829	0.05%
2022/06/21	1	81.50	1	83.00	83.20	0	1,825	0.00%
2022/06/20	4.1	81.07	3	79.50	79.50	1.1	1,819	0.06%
2022/06/17	3.1	83.14	0	0.00	82.60	3.1	1,799	0.17%
2022/06/16	6	89.85	3	86.60	86.20	3	1,825	0.16%
2022/06/15	5	90.10	4	89.88	91.00	1	1,818	0.06%
2022/06/14	1	88.50	24	86.52	88.50	-23	1,838	-1.25%
2022/06/13	5	89.14	4	88.10	88.10	1	1,867	0.05%
2022/06/09	1	94.70	2	94.20	93.70	-1	1,920	-0.05%
2022/06/08	2	93.20	0	0.00	92.90	2	1,988	0.10%
2022/06/07	2	94.95	0	0.00	94.60	2	1,983	0.10%
2022/06/06	6	96.15	5	96.56	96.70	1	1,972	0.05%
2022/06/02	6	95.15	4	94.10	94.10	2	1,939	0.10%
2022/06/01	28.1	95.34	5	95.42	95.40	23.1	1,958	1.18%
2022/05/31	9	92.91	11	93.25	94.40	-2	1,934	-0.10%
2022/05/30	2	89.05	3	89.80	90.10	-1	1,943	-0.05%
2022/05/27	3	88.57	6	88.30	88.20	-3	1,926	-0.16%
2022/05/24	4	85.15	4	83.60	83.60	0	1,972	0.00%
2022/05/23	7.1	86.59	1	86.90	85.70	6.1	1,975	0.31%
2022/05/20	3	87.23	3	87.83	87.80	0	1,996	0.00%
2022/05/19	4	85.73	4	87.45	88.00	0	1,989	0.00%
2022/05/18	8	89.00	7	88.17	88.00	1	2,001	0.05%
2022/05/17	14	85.76	15.9	85.78	88.80	-1.9	1,971	-0.09%
2022/05/16	1	82.70	5	84.52	82.00	-4	1,938	-0.21%
2022/05/13	1	83.40	1	83.80	83.60	0	1,979	0.00%
2022/05/12	1	83.40	3	83.50	81.30	-2	2,035	-0.10%
2022/05/11	1	82.10	4	83.15	83.40	-3	2,082	-0.14%
2022/05/10	2	82.50	3	80.90	82.30	-1	2,107	-0.05%
2022/05/09	4	80.80	1.1	80.06	80.00	2.9	2,170	0.13%
2022/05/06	3	81.63	6	81.88	82.10	-3	2,175	-0.14%
2022/05/05	2	84.40	4	84.85	85.30	-2	2,191	-0.09%
2022/05/04	1.2	84.47	0	0.00	84.30	1.2	2,143	0.05%
2022/04/29	1	84.80	1	85.90	84.00	0	2,152	0.00%
2022/04/28	1.5	84.71	0	0.00	83.90	1.5	2,166	0.07%
2022/04/27	2	84.65	9	84.06	83.10	-7	2,167	-0.32%
2022/04/26	2	89.95	2	90.00	89.80	0	2,145	0.00%
2022/04/25	9	92.70	8.2	92.15	92.10	0.8	2,135	0.04%
2022/04/22	5	93.66	6	93.97	94.00	-1	2,131	-0.05%
2022/04/21	2	92.45	3.1	92.85	92.90	-1.1	2,136	-0.05%
2022/04/20	4	90.63	6	90.73	90.60	-2	2,184	-0.09%
2022/04/19	1	92.20	1	91.40	91.40	0	2,299	0.00%
2022/04/18	3.1	91.90	3	91.53	91.50	0.1	2,333	0.00%
2022/04/15	4.1	95.56	3	94.40	94.40	1.1	2,345	0.05%
2022/04/14	2	97.40	0	0.00	97.80	2	2,434	0.08%
2022/04/13	1	97.10	3.1	98.07	98.00	-2.1	2,452	-0.09%
2022/04/12	3	97.63	6	97.40	97.60	-3	2,501	-0.12%
2022/04/11	5	96.46	3	95.00	95.00	2	2,500	0.08%
2022/04/08	8	96.30	3.1	97.60	97.60	4.9	2,513	0.20%
2022/04/07	2.1	95.16	53	94.99	95.70	-50.9	2,509	-2.03%
2022/04/06	0	99.30	0	0.00	98.40	0	2,477	0.00%
2022/04/01	2	99.00	2	99.15	98.80	0	2,510	0.00%
2022/03/31	2	100.75	3	100.67	100.50	-1	2,508	-0.04%
2022/03/30	6	101.50	4	102.38	101.50	2	2,521	0.08%
2022/03/29	1.1	101.62	4	102.88	103.00	-2.9	2,559	-0.11%
2022/03/28	1	100.50	1	101.50	101.50	0	2,593	0.00%
2022/03/25	1	102.00	1	102.50	103.00	0	2,609	0.00%
2022/03/24	1	100.50	1	101.00	102.00	0	2,627	0.00%
2022/03/22	2	101.00	1	101.50	101.50	1	2,738	0.04%
2022/03/21	194	103.24	141	101.52	101.50	53	2,741	1.93%	大買/大賣/
2022/03/18	0	0.00	4	102.13	102.50	-4	2,723	-0.15%
2022/03/17	0	0.00	2	100.50	101.50	-2	2,748	-0.07%
2022/03/16	1	97.97	2.4	96.94	98.00	-1.4	2,722	-0.05%
2022/03/15	3.2	95.73	3	93.50	93.50	0.2	2,697	0.01%
2022/03/14	7.3	97.18	23	96.50	97.70	-15.7	2,684	-0.59%
2022/03/11	4	98.52	3	98.03	98.20	1	2,642	0.04%
2022/03/10	1	102.50	1	103.52	103.00	0	2,574	0.00%
2022/03/09	0	0.00	6	100.08	100.50	-6	2,586	-0.23%
2022/03/08	4	100.32	4	100.33	99.60	0	2,604	0.00%
2022/03/07	4	101.63	13	101.50	101.50	-9	2,589	-0.35%
2022/03/04	5	107.10	5	106.00	106.00	0	2,595	0.00%
2022/03/03	7	110.14	5.1	110.29	110.00	1.9	2,628	0.07%
2022/03/02	0	0.00	1	107.00	107.00	-1	2,610	-0.04%
2022/03/01	1	106.50	2	106.50	106.50	-1	2,633	-0.04%
2022/02/25	2	101.26	49	102.08	101.50	-47	2,676	-1.75%
2022/02/24	1	102.04	5	101.00	101.00	-4	2,723	-0.15%
2022/02/23	0	0.00	2	107.00	108.00	-2	2,710	-0.07%
2022/02/22	3	105.50	1	104.50	104.50	2	2,759	0.07%
2022/02/21	2	108.75	2	109.50	109.50	0	2,769	0.00%
2022/02/18	2	108.75	1	110.50	110.00	1	2,858	0.03%
2022/02/17	1.5	111.67	2	111.00	111.50	-0.5	2,913	-0.02%
2022/02/16	2	109.00	1	110.50	109.00	1	2,929	0.03%
2022/02/15	1	108.01	1	107.50	107.50	0	2,937	0.00%
2022/02/14	5	108.80	1	108.50	108.50	4	2,902	0.14%
2022/02/11	11	114.36	6	113.83	113.50	5	2,876	0.17%
2022/02/10	3	116.50	7	116.50	118.00	-4	2,850	-0.14%
2022/02/09	8	113.44	6	113.92	114.50	2	2,845	0.07%
2022/02/08	1	116.50	1	116.00	116.00	0	2,795	0.00%
2022/02/07	5	113.40	4	113.75	115.00	1	2,876	0.03%
2022/01/26	1	116.00	1	117.00	116.50	0	2,887	0.00%
2022/01/25	1	115.50	0	0.00	116.50	1	2,991	0.03%
2022/01/24	0	0.00	1	119.50	118.50	-1	3,051	-0.03%
2022/01/21	3	119.17	1	117.00	117.00	2	3,215	0.06%
2022/01/20	2	120.75	6	121.42	121.50	-4	3,291	-0.12%
2022/01/18	1	122.50	0	0.00	122.00	1	3,646	0.03%
2022/01/17	0.1	124.50	2	124.50	124.50	-2	3,659	-0.05%
2022/01/14	1	118.00	6	121.08	123.00	-5	3,713	-0.13%
2022/01/13	4	120.00	2	118.50	119.50	2	3,747	0.05%
2022/01/12	9	122.00	7	119.64	119.00	2	3,707	0.05%
2022/01/11	4.2	126.77	11	126.41	125.50	-6.8	3,610	-0.19%
2022/01/10	2	128.00	3	129.67	130.50	-1	3,587	-0.03%
2022/01/07	7	130.14	5	130.70	130.50	2	3,580	0.06%
2022/01/06	17	135.53	1	136.00	136.00	16	3,506	0.46%
2022/01/05	6	140.25	0	0.00	138.50	6	3,510	0.17%
2022/01/04	2	144.01	19	144.39	144.50	-17	3,482	-0.49%
2022/01/03	0.3	143.50	1	143.50	143.50	-0.7	3,523	-0.02%
2021/12/30	2	141.75	1	142.50	142.00	1	3,549	0.03%
2021/12/29	2	140.75	0	0.00	142.00	2	3,609	0.06%
2021/12/28	20	145.00	22	143.14	143.00	-2	3,672	-0.05%
2021/12/27	4	141.13	1	142.00	142.50	3	3,682	0.08%
2021/12/24	1	141.50	1	142.50	141.50	0	3,727	0.00%
2021/12/23	7	139.93	4	141.13	141.00	3	3,746	0.08%
2021/12/22	0	0.00	3	139.00	139.50	-3	3,769	-0.08%
2021/12/21	2	134.50	3	137.00	137.50	-1	3,741	-0.03%
2021/12/20	20	134.48	3	134.00	133.50	17	3,731	0.46%
2021/12/17	11.1	136.32	2	137.50	137.50	9.1	3,723	0.24%
2021/12/16	1	142.50	2	141.75	142.50	-1	3,647	-0.03%
2021/12/15	3	139.33	3	140.17	140.00	0	3,687	0.00%
2021/12/14	9	140.17	8	139.88	139.50	1	3,746	0.03%
2021/12/13	5	144.60	0	0.00	144.00	5	3,887	0.13%
2021/12/10	11	142.36	2	142.50	141.50	9	4,011	0.22%
2021/12/09	7	144.36	10	146.50	144.00	-3	4,040	-0.07%
2021/12/08	15	146.20	3	145.50	145.00	12	4,087	0.29%
2021/12/07	12	146.08	2	146.00	146.00	10	4,097	0.24%
2021/12/06	17	145.24	1	145.50	144.00	16	4,114	0.39%
2021/12/03	6	144.83	25	145.04	146.00	-19	4,183	-0.45%
2021/12/02	0	0.00	9	144.33	146.00	-9	4,229	-0.21%
2021/12/01	7	146.00	2	146.25	146.50	5	4,262	0.12%
2021/11/30	18	148.56	9	147.44	147.00	9	4,382	0.21%
2021/11/29	2.5	145.40	1	147.50	147.00	1.5	4,439	0.03%
2021/11/26	8	144.44	7	144.21	145.00	1	4,498	0.02%
2021/11/25	3	151.33	2	148.50	148.00	1	4,473	0.02%
2021/11/24	4.2	149.03	3	149.17	149.00	1.2	4,490	0.03%
2021/11/23	10	152.20	4	151.00	151.00	6	4,467	0.13%
2021/11/22	1	156.00	2	157.00	156.00	-1	4,482	-0.02%
2021/11/19	4	157.25	5	158.20	156.00	-1	4,636	-0.02%
2021/11/18	4	157.00	0.1	159.00	156.00	4	4,675	0.08%
2021/11/17	18	155.61	20	156.40	157.50	-2	4,698	-0.04%
2021/11/16	30	154.80	4	153.88	154.50	26	4,643	0.56%
2021/11/15	5	152.50	6	152.00	151.50	-1	4,594	-0.02%
2021/11/12	2	152.50	2	153.75	152.50	0	4,614	0.00%
2021/11/11	0.1	150.50	1	150.50	150.00	-0.9	4,616	-0.02%
2021/11/10	7	150.07	5	150.90	151.50	2	4,664	0.04%
2021/11/09	4	148.25	0	0.00	148.50	4	4,682	0.09%
2021/11/08	2	149.75	0	0.00	149.00	2	4,654	0.04%
2021/11/05	9	149.44	9	150.39	152.00	0	4,661	0.00%
2021/11/04	9.2	150.06	5	150.60	150.00	4.2	4,693	0.09%
2021/11/03	5	155.70	4	156.50	155.00	1	4,630	0.02%
2021/11/02	15.1	157.47	15	156.23	154.00	0.1	4,621	0.00%
2021/11/01	8	159.75	7	161.21	161.00	1	4,584	0.02%
2021/10/29	13	163.88	17	161.94	159.50	-4	4,642	-0.09%
2021/10/28	2	158.75	1	159.00	158.50	1	4,492	0.02%
2021/10/27	16.2	158.25	12.2	158.18	161.50	4	4,457	0.09%
2021/10/26	7	146.64	10	147.50	149.00	-3	4,249	-0.07%
2021/10/25	2	138.50	3	141.83	143.00	-1	4,228	-0.02%
2021/10/22	6	138.25	4	139.50	140.00	2	4,315	0.05%
2021/10/21	6	143.58	7	147.29	143.50	-1	4,357	-0.02%
2021/10/20	9	142.78	6	144.33	143.50	3	4,338	0.07%
2021/10/18	0	0.00	1	140.00	139.00	-1	4,745	-0.02%
2021/10/15	2	138.75	0	0.00	140.00	2	4,962	0.04%
2021/10/14	1	137.00	6	136.75	136.00	-5	5,063	-0.10%
2021/10/13	6	135.25	3	133.00	133.50	3	5,126	0.06%
2021/10/12	2	138.50	2	136.00	136.50	0	5,191	0.00%
2021/10/08	2	144.25	1	143.50	142.00	1	5,281	0.02%
2021/10/07	1	143.00	4	141.75	141.50	-3	5,378	-0.06%
2021/10/06	2	138.50	2	136.00	137.50	0	5,607	0.00%
2021/10/05	1	134.00	3	136.17	138.50	-2	5,874	-0.03%
2021/10/04	1	135.93	4	134.25	132.00	-3	6,024	-0.05%
2021/10/01	6	138.25	6	137.83	136.50	0	6,243	0.00%
2021/09/30	1	140.00	2.1	143.40	143.50	-1.1	6,511	-0.02%
2021/09/29	4	141.38	2	140.25	140.50	2	6,543	0.03%
2021/09/28	5	146.50	4	146.38	148.00	1	6,625	0.02%
2021/09/27	3	149.50	0	0.00	149.50	3	6,785	0.04%
2021/09/24	3	150.50	2	150.50	150.50	1	6,839	0.01%
2021/09/23	4	150.00	5	150.00	150.00	-1	6,992	-0.01%
2021/09/22	11	150.86	8	149.00	149.50	3	7,012	0.04%
2021/09/17	0	0.00	5	148.80	150.50	-5	7,006	-0.07%
2021/09/16	17.1	146.57	13.1	145.36	144.50	4	7,056	0.06%
2021/09/15	9.3	149.76	5	150.10	150.00	4.3	7,098	0.06%
2021/09/13	2.1	157.76	0	0.00	157.00	2.1	7,067	0.03%
2021/09/10	2	162.50	2	162.50	163.50	0	7,043	0.00%
2021/09/09	1	163.50	1	167.50	165.00	0	7,066	0.00%
2021/09/08	2	163.50	1	165.00	164.00	1	7,095	0.01%
2021/09/07	0	165.86	2	169.00	165.00	-2	7,193	-0.03%
2021/09/06	0	0.00	0.1	171.50	172.00	-0.1	7,207	0.00%
2021/09/03	5	175.70	2.5	174.30	174.00	2.5	7,311	0.03%
2021/09/02	2	174.75	2.1	174.80	175.00	-0.1	7,603	0.00%
2021/09/01	2.5	171.80	4	173.13	175.00	-1.5	7,580	-0.02%
2021/08/31	0	0.00	1	167.50	168.50	-1	7,481	-0.01%
2021/08/30	2.1	167.19	0	0.00	166.00	2.1	7,499	0.03%
2021/08/27	6.1	170.42	2	170.50	170.50	4.1	7,502	0.05%
2021/08/26	4	167.88	2	171.71	170.50	2	7,514	0.03%
2021/08/25	5	168.70	9	169.83	170.00	-4	7,537	-0.05%
2021/08/24	5	162.40	2	160.50	162.00	3	7,398	0.04%
2021/08/23	0	0.00	1	154.50	155.00	-1	7,405	-0.01%
2021/08/20	7	142.86	10	145.00	145.00	-3	7,416	-0.04%
2021/08/19	3	146.83	3	144.17	144.50	0	7,559	0.00%
2021/08/18	3	145.17	2	147.50	150.00	1	7,845	0.01%
2021/08/17	2	146.25	4.2	148.79	145.50	-2.2	7,965	-0.03%
2021/08/16	1	142.50	2	141.25	147.50	-1	7,970	-0.01%
2021/08/13	0.1	146.51	1	145.50	145.00	-0.9	7,943	-0.01%
2021/08/12	0	0.00	0	152.00	153.50	0	7,946	0.00%
2021/08/11	1	155.00	3	150.02	152.00	-2	8,010	-0.03%
2021/08/10	1	152.01	3	154.83	154.00	-2	8,085	-0.02%
2021/08/09	2	159.50	0	162.00	158.50	2	8,142	0.02%
2021/08/06	2	164.50	4	163.00	162.50	-2	8,227	-0.02%
2021/08/05	2.1	162.74	3	163.34	163.50	-1	8,291	-0.01%
2021/08/04	4	165.88	2	165.75	165.50	2	8,341	0.02%
2021/08/03	2	162.25	3	163.00	162.00	-1	8,289	-0.01%
2021/08/02	6	161.92	2	161.50	161.50	4	8,306	0.05%
2021/07/30	7	164.50	6	166.92	164.00	1	8,322	0.01%
2021/07/29	8.1	164.72	9	166.44	167.00	-0.9	8,323	-0.01%
2021/07/28	5	164.50	5	163.20	165.00	0	8,391	0.00%
2021/07/27	5	175.59	3	172.34	169.50	2	8,463	0.02%
2021/07/26	2	178.00	3	178.50	177.50	-1	8,524	-0.01%
2021/07/23	10.3	178.14	14	178.96	176.00	-3.7	8,542	-0.04%
2021/07/22	27	188.02	9	185.28	183.50	18	8,500	0.21%
2021/07/21	5	183.70	21.2	185.17	187.50	-16.2	8,323	-0.19%
2021/07/20	9.2	179.04	7	175.07	173.50	2.2	8,132	0.03%
2021/07/19	5	179.10	10.1	180.99	181.00	-5.1	8,090	-0.06%
2021/07/16	11.1	180.88	6	179.00	178.00	5.1	8,076	0.06%
2021/07/15	14	185.07	8	185.88	186.00	6	8,031	0.07%
2021/07/14	12	184.75	13	186.88	187.00	-1	7,974	-0.01%
2021/07/13	20.3	186.38	11	185.86	181.50	9.3	7,875	0.12%
2021/07/12	13	181.15	28	181.50	187.00	-15	7,644	-0.20%
2021/07/09	3	171.83	8.1	173.91	171.00	-5.1	7,354	-0.07%
2021/07/08	24.1	169.76	20	169.90	170.00	4.1	7,228	0.06%
2021/07/07	4	165.00	8	166.38	167.50	-4	7,034	-0.06%
2021/07/06	0	0.00	1	160.00	160.50	-1	6,822	-0.01%
2021/07/05	21	162.38	14	160.68	161.50	7	6,856	0.10%
2021/07/02	4	156.75	12	157.88	160.50	-8	6,846	-0.12%
2021/07/01	8	152.13	8	150.81	150.00	0	6,993	0.00%
2021/06/30	3	157.83	3	158.50	155.50	0	6,981	0.00%
2021/06/29	4	156.25	22	156.86	154.00	-18	6,883	-0.26%
2021/06/25	7	157.57	3	156.17	155.00	4	6,965	0.06%
2021/06/24	32	154.84	35	154.47	155.50	-3	6,906	-0.04%
2021/06/23	5	152.70	10	153.05	152.00	-5	6,737	-0.07%
2021/06/22	2	151.25	3	149.83	148.50	-1	6,674	-0.01%
2021/06/21	19	150.26	1	149.50	149.50	18	6,650	0.27%
2021/06/18	4	149.75	0	0.00	149.00	4	6,656	0.06%
2021/06/17	2	147.25	3	148.50	151.00	-1	6,696	-0.01%
2021/06/16	4	154.25	1	154.00	148.50	3	6,684	0.04%
2021/06/15	3	150.33	8	151.00	151.00	-5	6,544	-0.08%
2021/06/11	2	150.00	2	147.00	147.00	0	6,582	0.00%
2021/06/10	25	149.38	9	151.44	147.00	16	6,566	0.24%
2021/06/09	0	0.00	1	141.50	141.00	-1	6,218	-0.02%
2021/06/07	3	137.00	3	138.17	138.50	0	6,302	0.00%
2021/06/04	4	136.88	3	138.83	140.00	1	6,304	0.02%
2021/06/03	4	137.50	5	138.40	137.50	-1	6,390	-0.02%
2021/06/02	8	139.19	4	136.50	136.00	4	6,376	0.06%
2021/06/01	3	142.83	3.1	142.68	143.00	-0.1	6,310	0.00%
2021/05/28	4	140.00	14	140.14	141.50	-10	6,278	-0.16%
2021/05/27	6	139.75	2	140.25	138.00	4	6,266	0.06%
2021/05/26	31	136.94	28.4	135.69	135.50	2.6	6,186	0.04%
2021/05/25	10	133.50	17	132.74	135.00	-7	5,925	-0.12%
2021/05/21	0	0.00	2	121.75	122.00	-2	5,878	-0.03%
2021/05/20	11	118.36	0	0.00	117.00	11	5,981	0.18%
2021/05/19	4	119.88	5	120.70	121.50	-1	6,021	-0.02%
2021/05/18	22	118.68	29	120.97	123.00	-7	6,011	-0.12%
2021/05/17	7	116.07	8	115.25	117.00	-1	6,035	-0.02%
2021/05/14	13	118.62	7	119.50	116.00	6	6,001	0.10%
2021/05/13	8	115.75	15	117.30	121.50	-7	6,052	-0.12%
2021/05/12	4	111.38	2	112.75	113.00	2	6,237	0.03%
2021/05/11	7.1	121.34	5	120.20	119.00	2.1	6,303	0.03%
2021/05/10	8	131.63	16	130.69	129.50	-8	6,376	-0.13%
2021/05/07	6	134.58	3	132.17	134.50	3	6,490	0.05%
2021/05/06	19	127.05	15	127.13	124.00	4	6,531	0.06%
2021/05/05	20	127.68	30	130.37	127.00	-10	6,646	-0.15%
2021/05/04	22.3	132.37	83	128.51	129.00	-60.7	6,867	-0.88%
2021/05/03	16.2	145.49	7	142.50	141.50	9.2	7,454	0.12%
2021/04/29	3	157.17	5	156.00	156.00	-2	7,692	-0.03%
2021/04/28	3	159.17	6	160.33	158.00	-3	7,845	-0.04%
2021/04/27	10	156.00	11	157.09	159.00	-1	7,982	-0.01%
2021/04/26	1	152.50	0	0.00	152.00	1	8,109	0.01%
2021/04/23	3	146.67	3	151.33	152.00	0	8,168	0.00%
2021/04/22	6.1	153.99	5	151.10	148.50	1.1	8,232	0.01%
2021/04/21	4	156.13	1	156.00	156.00	3	8,435	0.04%
2021/04/20	3	158.33	2	156.25	159.00	1	8,825	0.01%
2021/04/19	3	157.00	3	155.17	158.00	0	9,012	0.00%
2021/04/16	7.1	154.23	0	0.00	152.50	7.1	9,471	0.07%
2021/04/15	1	156.00	119	154.03	156.00	-118	9,474	-1.25%	大賣/鉅額交易
2021/04/14	2	154.73	1	150.05	155.00	1	9,509	0.01%
2021/04/13	4	160.25	5	161.30	158.50	-1	9,638	-0.01%
2021/04/12	19	168.42	24	167.31	163.00	-5	9,678	-0.05%
2021/04/09	6	166.17	4.1	167.46	164.00	1.9	9,762	0.02%
2021/04/08	12	168.21	15	168.70	166.50	-3	9,878	-0.03%
2021/04/07	75	166.09	11	166.27	165.50	64	9,876	0.65%
2021/04/06	2	156.75	63	154.79	157.00	-61	9,798	-0.62%
2021/04/01	72	156.78	16	153.09	153.00	56	10,358	0.54%
2021/03/31	18	152.81	16	155.34	156.00	2	10,433	0.02%
2021/03/30	4	148.50	2	149.25	149.00	2	10,451	0.02%
2021/03/29	3	146.50	5	147.40	147.50	-2	10,529	-0.02%
2021/03/26	4	143.13	1.1	145.14	145.50	2.9	10,544	0.03%
2021/03/25	3	140.33	1	143.00	141.00	2	10,589	0.02%
2021/03/24	0	0.00	2	143.00	142.50	-2	10,613	-0.02%
2021/03/23	3	141.83	5	142.20	142.50	-2	10,681	-0.02%
2021/03/22	7	141.50	52	141.38	141.00	-45	10,744	-0.42%
2021/03/19	25	145.74	22	145.05	144.50	3	10,707	0.03%
2021/03/17	6	149.00	6	150.25	146.00	0	10,821	0.00%
2021/03/16	3	144.33	0	0.00	146.50	3	10,811	0.03%
2021/03/15	4	147.63	0	0.00	147.50	4	10,953	0.04%
2021/03/12	5	152.30	3	153.50	152.00	2	10,983	0.02%
2021/03/11	1	150.00	2	150.00	150.50	-1	11,073	-0.01%
2021/03/10	7	149.36	0	0.00	148.00	7	11,186	0.06%
2021/03/09	15	145.17	9	146.56	149.50	6	11,559	0.05%
2021/03/08	6	154.42	1.1	154.85	152.50	4.9	12,197	0.04%
2021/03/05	1	156.50	0.1	158.91	156.50	0.9	12,262	0.01%
2021/03/04	4.1	159.75	0	0.00	158.00	4.1	12,337	0.03%
2021/03/03	3	159.50	2	161.75	163.00	1	12,440	0.01%
2021/03/02	0	163.00	2.1	162.79	161.00	-2.1	12,817	-0.02%
2021/02/26	15.1	160.97	11	161.68	159.50	4.1	12,899	0.03%
2021/02/25	1	169.00	0	0.00	166.00	1	12,939	0.01%
2021/02/24	3	170.17	4.2	170.06	166.50	-1.2	13,244	-0.01%
2021/02/23	4.1	167.77	2	167.25	167.50	2.1	13,435	0.02%
2021/02/22	17	169.82	21.1	171.89	171.00	-4.1	13,582	-0.03%
2021/02/19	25	165.46	26	166.13	167.00	-1	13,916	-0.01%
2021/02/18	1.1	162.55	1	163.50	164.50	0.1	14,899	0.00%
2021/02/17	1.1	164.23	5	163.50	164.50	-3.9	15,466	-0.03%
2021/02/05	22	159.18	29	157.72	156.00	-7	15,559	-0.04%
2021/02/04	4.1	159.01	2	158.25	159.50	2.1	15,583	0.01%
2021/02/03	7.2	170.54	3	172.67	163.00	4.2	15,439	0.03%
2021/02/02	3	160.67	9	161.39	168.00	-6	15,199	-0.04%
2021/02/01	18.1	152.41	18	153.25	155.50	0.1	15,066	0.00%
2021/01/29	15	163.00	12	158.58	155.00	3	14,987	0.02%
2021/01/28	5	162.20	3.2	160.12	160.00	1.8	14,856	0.01%
2021/01/27	13.2	167.41	14	166.25	166.50	-0.8	14,893	-0.01%
2021/01/26	11	168.00	19	167.39	163.00	-8	14,728	-0.05%
2021/01/25	45.1	171.76	47.3	169.71	167.00	-2.2	14,401	-0.02%
2021/01/22	41	155.39	67	161.07	166.00	-26	13,660	-0.19%
2021/01/21	12	151.50	13	151.96	151.00	-1	13,328	-0.01%
2021/01/20	2.2	148.48	4	150.63	146.50	-1.8	13,151	-0.01%
2021/01/19	4	147.00	20.1	149.28	150.00	-16.1	12,974	-0.12%
2021/01/18	7	140.86	5	142.30	142.50	2	12,790	0.02%
2021/01/15	6	144.17	23	145.24	142.50	-17	12,768	-0.13%
2021/01/14	39	151.08	34	150.21	146.00	5	12,692	0.04%
2021/01/13	22	147.75	24.2	148.29	149.00	-2.2	12,473	-0.02%
2021/01/12	11	142.77	4	142.63	140.00	7	12,074	0.06%
2021/01/11	24.2	144.00	21	142.69	144.50	3.2	11,881	0.03%
2021/01/08	10	133.00	6	133.58	134.00	4	11,457	0.03%
2021/01/07	3.1	132.82	3	132.50	132.50	0.1	11,486	0.00%
2021/01/06	23	138.37	9	134.50	133.50	14	11,728	0.12%
2021/01/05	4	138.63	4	137.88	138.50	0	11,645	0.00%
2021/01/04	22.1	135.82	10	137.45	138.50	12.1	11,776	0.10%
2020/12/31	23	138.80	25	138.20	135.00	-2	11,690	-0.02%
2020/12/30	18	137.56	28	137.80	137.00	-10	11,732	-0.09%
2020/12/29	15	135.87	19	137.11	136.50	-4	11,841	-0.03%
2020/12/28	24.1	136.59	57.2	136.89	138.00	-33.2	11,835	-0.28%
2020/12/25	2	130.50	3	129.83	131.00	-1	11,339	-0.01%
2020/12/24	24	129.69	25	130.02	127.00	-1	11,406	-0.01%
2020/12/23	2	127.00	9	126.28	128.00	-7	11,591	-0.06%
2020/12/22	1	126.50	1	125.00	122.00	0	11,699	0.00%
2020/12/21	3.1	120.21	3	124.17	126.00	0.1	11,830	0.00%
2020/12/18	5	125.40	3	123.00	123.00	2	11,962	0.02%
2020/12/17	2	125.00	3	124.83	125.50	-1	12,014	-0.01%
2020/12/16	5	121.90	5	123.60	123.50	0	12,000	0.00%
2020/12/15	10	118.95	6	119.58	119.00	4	12,041	0.03%
2020/12/14	11	121.86	10.1	121.91	121.00	0.9	12,254	0.01%
2020/12/11	8	121.81	5	122.00	121.50	3	12,564	0.02%
2020/12/10	10	124.95	4	125.00	125.00	6	12,969	0.05%
2020/12/09	9	129.50	17	128.94	128.50	-8	13,476	-0.06%
2020/12/08	4	123.63	3	124.17	124.50	1	13,588	0.01%
2020/12/07	20.2	125.13	6.7	124.28	123.00	13.5	13,556	0.10%
2020/12/04	5	127.20	7	128.43	129.00	-2	13,392	-0.01%
2020/12/03	19.1	131.39	148	132.89	128.00	-128.9	13,218	-0.98%	大賣/鉅額交易
2020/12/02	185.4	131.32	83.1	130.90	131.00	102.3	12,834	0.80%	大買/鉅額交易
2020/12/01	4	120.38	8	121.38	123.50	-4	12,089	-0.03%
2020/11/30	10.1	123.35	6	122.83	121.50	4.1	12,080	0.03%
2020/11/27	21	123.88	5	122.70	122.00	16	11,996	0.13%
2020/11/26	23	124.09	25	124.16	124.50	-2	11,870	-0.02%
2020/11/25	27	119.19	17	117.44	117.00	10	11,431	0.09%
2020/11/24	10	121.25	6	121.58	120.50	4	11,304	0.04%
2020/11/23	333	125.19	50	125.65	122.00	283	11,216	2.52%	大買/鉅額交易
2020/11/20	17	121.21	39	122.41	126.00	-22	10,951	-0.20%
2020/11/19	26	122.02	21	121.52	121.00	5	10,676	0.05%
2020/11/18	44.2	119.63	27.8	119.32	121.50	16.4	10,487	0.16%
2020/11/17	34	122.01	41.3	122.36	118.50	-7.3	10,075	-0.07%
2020/11/16	20.2	116.75	69.8	117.65	119.00	-49.6	9,131	-0.54%
2020/11/13	29	106.33	19	106.66	108.50	10	8,563	0.12%
2020/11/12	1	105.00	7	104.00	104.50	-6	8,433	-0.07%
2020/11/11	3	101.50	1	102.50	102.50	2	8,359	0.02%
2020/11/10	5	101.30	1	100.50	100.50	4	8,369	0.05%
2020/11/09	4.1	104.00	2	104.00	104.00	2.1	8,364	0.02%
2020/11/06	7	103.64	2	104.00	103.00	5	8,358	0.06%
2020/11/05	1	102.50	0	0.00	103.00	1	8,347	0.01%
2020/11/04	8	103.63	12	103.83	102.50	-4	8,368	-0.05%
2020/11/03	1	101.00	1	101.00	100.50	0	8,487	0.00%
2020/11/02	2	99.05	0	0.00	99.50	2	8,522	0.02%
2020/10/30	1	100.00	2	99.40	98.50	-1	8,509	-0.01%
2020/10/29	7	100.13	4	100.50	100.50	3	8,513	0.04%
2020/10/27	3	102.17	2	103.75	104.50	1	8,513	0.01%
2020/10/26	2	103.50	1	105.00	102.00	1	8,498	0.01%
2020/10/23	1	102.00	3	103.33	104.00	-2	8,564	-0.02%
2020/10/22	10	101.15	0	0.00	101.00	10	8,547	0.12%
2020/10/21	1	102.50	4	104.13	102.50	-3	8,582	-0.03%
2020/10/20	0	0.00	3	103.33	102.50	-3	8,585	-0.03%
2020/10/19	1	102.00	2	102.75	103.00	-1	8,628	-0.01%
2020/10/16	7	103.00	4	102.25	101.00	3	8,639	0.03%
2020/10/15	1	103.00	1	104.50	103.50	0	8,629	0.00%
2020/10/14	52	107.92	69	108.51	105.00	-17	8,754	-0.19%
2020/10/13	23	104.22	25	104.80	106.00	-2	8,527	-0.02%
2020/10/12	6	103.50	14	105.00	106.00	-8	8,498	-0.09%
2020/10/08	6	101.75	2	103.00	101.00	4	8,424	0.05%
2020/10/07	3	104.00	7	105.86	102.50	-4	8,470	-0.05%
2020/10/06	0	0.00	4	105.00	104.50	-4	8,478	-0.05%
2020/10/05	8	101.63	8	102.50	103.50	0	8,798	0.00%
2020/09/30	3	100.60	8	100.88	101.50	-5	9,160	-0.05%
2020/09/29	5	100.68	12	101.46	101.00	-7	9,258	-0.08%
2020/09/28	15	99.57	37	100.14	102.00	-22	9,259	-0.24%
2020/09/25	12	95.67	9	98.47	94.60	3	9,281	0.03%
2020/09/24	5	98.34	3	98.10	97.10	2	9,450	0.02%
2020/09/23	3	99.70	9	100.04	102.00	-6	9,534	-0.06%
2020/09/22	33	96.62	21	96.49	98.00	12	9,348	0.13%
2020/09/21	5	98.68	59	99.32	97.40	-54	9,295	-0.58%
2020/09/18	70	99.06	16	99.27	98.60	54	9,229	0.59%
2020/09/17	18	102.03	17	100.62	100.00	1	9,114	0.01%
2020/09/16	52	100.91	177	101.40	100.00	-125	8,922	-1.40%	大賣/鉅額交易
2020/09/15	151	98.78	37	100.07	102.00	114	8,637	1.32%	大買/鉅額交易
2020/09/14	25	99.56	46	99.04	96.70	-21	8,137	-0.26%
2020/09/11	34	92.68	44.1	93.56	95.30	-10.1	7,562	-0.13%
2020/09/10	0	0.00	3	89.77	89.20	-3	7,233	-0.04%
2020/09/09	4	87.85	6	88.05	89.00	-2	7,201	-0.03%
2020/09/08	3	87.60	3	88.00	88.20	0	7,241	0.00%
2020/09/07	2	87.75	9	88.21	87.40	-7	7,315	-0.10%
2020/09/04	4	86.45	2	87.20	87.40	2	7,363	0.03%
2020/09/03	2	89.05	2	90.10	88.00	0	7,371	0.00%
2020/09/02	2	85.95	5	86.72	87.30	-3	7,348	-0.04%
2020/09/01	6	85.67	0	0.00	85.10	6	7,370	0.08%
2020/08/31	1	86.60	2	86.30	86.30	-1	7,492	-0.01%
2020/08/28	14	87.09	3	87.20	87.20	11	7,879	0.14%
2020/08/27	6	88.83	6	88.10	88.10	0	7,968	0.00%
2020/08/26	12	88.25	7	88.94	89.50	5	8,010	0.06%
2020/08/25	2	85.10	2	85.00	85.00	0	7,989	0.00%
2020/08/24	1	84.20	2	84.50	85.00	-1	8,016	-0.01%
2020/08/21	3	82.57	5	84.00	84.50	-2	8,076	-0.02%
2020/08/20	4	81.73	3	82.83	81.50	1	8,083	0.01%
2020/08/19	5	88.12	4	87.15	86.20	1	8,041	0.01%
2020/08/18	7	89.40	4	89.45	88.80	3	8,071	0.04%
2020/08/17	2	92.05	2	91.80	91.70	0	8,058	0.00%
2020/08/14	2	92.20	0	0.00	92.60	2	8,104	0.02%
2020/08/13	4	92.95	2	92.20	91.60	2	8,157	0.02%
2020/08/12	11	92.65	8	92.90	93.10	3	8,303	0.04%
2020/08/11	3	95.43	4	94.93	94.60	-1	8,348	-0.01%
2020/08/10	4	97.65	1	98.70	96.10	3	8,378	0.04%
2020/08/07	3	99.53	11	100.39	98.50	-8	8,401	-0.10%
2020/08/05	2	97.25	1	97.70	97.50	1	8,329	0.01%
2020/08/04	1	96.60	3	96.53	96.60	-2	8,709	-0.02%
2020/08/03	4	96.73	2	98.05	96.10	2	9,128	0.02%
2020/07/31	1	94.90	5	95.52	97.20	-4	9,216	-0.04%
2020/07/30	2	94.00	6	94.20	94.50	-4	9,312	-0.04%
2020/07/29	4	92.43	6	92.82	93.80	-2	9,369	-0.02%
2020/07/28	24	95.25	8	94.50	91.90	16	9,396	0.17%
2020/07/27	8	96.20	5	96.42	95.90	3	9,428	0.03%
2020/07/24	4	98.03	2	98.05	96.10	2	9,679	0.02%
2020/07/23	1	98.70	4	98.93	98.60	-3	9,680	-0.03%
2020/07/22	4	98.60	3	99.23	99.10	1	9,783	0.01%
2020/07/21	11	97.38	2	96.65	97.70	9	9,763	0.09%
2020/07/20	29	96.05	14	97.19	95.40	15	9,771	0.15%
2020/07/17	35	98.59	25	98.35	97.20	10	9,794	0.10%
2020/07/16	14	96.66	2	96.70	96.30	12	9,711	0.12%
2020/07/15	14	97.31	10	96.39	96.00	4	9,738	0.04%
2020/07/14	10	99.17	56	99.84	97.70	-46	9,932	-0.46%
2020/07/13	5	101.70	2	101.00	102.00	3	9,837	0.03%
2020/07/10	59	101.96	37	101.97	101.00	22	9,772	0.23%
2020/07/09	98.6	109.17	71	109.90	107.00	27.6	9,605	0.29%
2020/07/08	42	103.70	46	105.30	110.50	-4	9,125	-0.04%
2020/07/07	22	100.61	10	101.95	101.00	12	8,593	0.14%
2020/07/06	48	100.21	43	100.49	101.00	5	8,494	0.06%
2020/07/03	70	101.10	58	100.34	98.20	12	8,424	0.14%
2020/07/02	64	99.00	75	99.25	99.10	-11	8,282	-0.13%
2020/07/01	44	95.33	31	95.35	95.60	13	7,965	0.16%
2020/06/30	4	90.20	2	90.60	90.50	2	7,750	0.03%
2020/06/29	10	90.33	3	90.63	90.60	7	7,847	0.09%
2020/06/24	1	92.00	8	92.18	91.90	-7	7,896	-0.09%
2020/06/23	2	92.80	51	93.13	92.20	-49	8,098	-0.61%
2020/06/22	6	93.92	83	93.65	93.40	-77	8,226	-0.94%
2020/06/19	6	94.23	9.2	94.33	93.40	-3.2	8,300	-0.04%
2020/06/17	1	93.50	0	0.00	93.00	1	8,467	0.01%
2020/06/16	0	0.00	26	92.54	93.30	-26	8,585	-0.30%
2020/06/15	1	90.60	3	92.00	89.90	-2	8,755	-0.02%
2020/06/12	12	88.23	2	90.45	91.40	10	8,897	0.11%
2020/06/11	17	92.87	19	92.72	90.10	-2	9,037	-0.02%
2020/06/10	2	94.85	12	94.81	94.50	-10	9,128	-0.11%
2020/06/09	4	93.38	2	93.80	93.70	2	9,272	0.02%
2020/06/08	10	93.92	19	94.12	93.00	-9	9,412	-0.10%
2020/06/05	0	0.00	10	93.90	94.00	-10	9,435	-0.11%
2020/06/04	11	94.11	11	94.18	93.50	0	9,492	0.00%
2020/06/03	36.2	95.51	37	95.67	93.70	-0.8	9,494	-0.01%
2020/06/02	7	91.43	2	92.45	91.10	5	9,284	0.05%
2020/06/01	1	91.30	7	91.26	91.90	-6	9,379	-0.06%
2020/05/29	4	87.80	12.2	90.03	90.80	-8.2	9,702	-0.08%
2020/05/28	6	88.85	1	89.00	87.80	5	9,720	0.05%
2020/05/27	13	89.54	15	90.21	88.80	-2	9,788	-0.02%
2020/05/26	4	88.50	1	88.40	88.50	3	9,806	0.03%
2020/05/25	3	86.03	17	87.82	88.80	-14	9,789	-0.14%
2020/05/22	31.9	86.98	16	86.69	85.90	15.9	9,781	0.16%
2020/05/21	5	87.96	8	87.34	88.80	-3	9,752	-0.03%
2020/05/20	10	85.62	7	85.24	85.30	3	9,695	0.03%
2020/05/19	15	86.35	7	86.50	86.70	8	9,667	0.08%
2020/05/18	29	87.19	22	86.35	85.80	7	9,616	0.07%
2020/05/15	22.3	91.36	18	91.28	91.10	4.3	9,483	0.05%
2020/05/14	10	93.52	6	92.33	92.30	4	9,493	0.04%
2020/05/13	1	93.10	6	94.42	95.30	-5	9,489	-0.05%
2020/05/12	16	94.83	188	93.77	93.40	-172	9,548	-1.80%	大賣/鉅額交易
2020/05/11	50.1	99.66	30	99.67	97.50	20.1	9,540	0.21%
2020/05/08	36.1	94.98	57.7	94.90	96.10	-21.6	9,189	-0.24%
2020/05/07	11	91.02	25	90.87	91.40	-14	8,821	-0.16%
2020/05/06	10	90.00	3	89.80	89.00	7	8,781	0.08%
2020/05/05	4	88.75	17	88.66	88.50	-13	8,759	-0.15%
2020/05/04	9	88.67	4	88.63	88.50	5	9,065	0.06%
2020/04/30	48	91.92	4	92.08	90.60	44	9,148	0.48%
2020/04/29	51	93.14	55	92.71	91.50	-4	9,139	-0.04%
2020/04/28	6	89.30	8	89.26	89.80	-2	8,958	-0.02%
2020/04/27	26	88.96	20	88.72	88.70	6	9,014	0.07%
2020/04/24	4	87.38	25	87.21	87.60	-21	8,918	-0.24%
2020/04/23	11.1	87.42	5.1	87.87	87.00	6.1	8,920	0.07%
2020/04/22	27	85.36	8	86.53	87.50	19	8,959	0.21%
2020/04/21	24	86.93	26	87.05	86.10	-2	8,978	-0.02%
2020/04/20	35	87.15	14	87.02	87.90	21	9,018	0.23%
2020/04/17	221	91.56	47	90.77	88.10	174	8,971	1.94%	大買/鉅額交易
2020/04/16	84	87.73	3	87.90	87.80	81	8,827	0.92%
2020/04/15	5.1	87.96	14.4	88.06	87.80	-9.3	8,853	-0.10%
2020/04/14	50	87.63	8	87.63	88.00	42	9,047	0.46%
2020/04/13	14	84.91	11	84.50	85.30	3	9,083	0.03%
2020/04/10	9	86.63	4	87.00	86.20	5	9,123	0.05%
2020/04/09	9.1	88.12	2	88.35	86.50	7.1	9,195	0.08%
2020/04/08	19	90.65	12	90.77	89.60	7	9,340	0.07%
2020/04/07	21	86.18	20	87.38	87.30	1	9,232	0.01%
2020/04/06	16	80.02	6	79.60	81.20	10	9,085	0.11%
2020/04/01	2	78.65	2	79.00	79.50	0	9,076	0.00%
2020/03/31	6.1	78.59	5	78.80	77.90	1.1	9,050	0.01%
2020/03/30	6	76.17	5	75.74	78.40	1	9,000	0.01%
2020/03/27	16	76.93	20	77.87	75.70	-4	8,991	-0.04%
2020/03/26	6	74.00	3	74.63	75.70	3	8,840	0.03%
2020/03/25	10	75.03	8	75.08	75.70	2	8,754	0.02%
2020/03/24	4	68.73	4	68.43	69.80	0	8,674	0.00%
2020/03/23	6	62.82	8	62.00	63.80	-2	8,641	-0.02%
2020/03/20	5	61.96	4.5	63.01	63.30	0.5	8,804	0.01%
2020/03/19	11	60.53	6	59.90	57.60	5	8,700	0.06%
2020/03/18	4.8	69.87	13	68.54	64.00	-8.2	8,591	-0.09%
2020/03/17	58	73.73	59	73.06	70.50	-1	8,513	-0.01%
2020/03/16	28	79.87	39	79.87	75.60	-11	8,509	-0.13%
2020/03/13	22	80.29	22	80.00	83.50	0	8,405	0.00%
2020/03/12	14	87.02	13	85.89	87.70	1	8,233	0.01%
2020/03/11	10	95.10	6	93.02	92.40	4	8,168	0.05%
2020/03/10	4	92.95	4	92.35	95.90	0	8,272	0.00%
2020/03/09	4	94.85	10	94.27	92.40	-6	8,457	-0.07%
2020/03/06	28	100.26	21	99.51	98.60	7	8,419	0.08%
2020/03/05	11	99.73	14	99.47	99.60	-3	8,434	-0.04%
2020/03/04	60	98.63	50	98.67	96.80	10	8,409	0.12%
2020/03/03	4	96.58	14	95.96	95.70	-10	8,435	-0.12%
2020/03/02	15	90.02	17	92.49	94.40	-2	8,804	-0.02%
2020/02/27	2	92.30	8	96.04	90.00	-6	9,012	-0.07%
2020/02/26	10.1	97.17	18	96.93	96.00	-7.9	8,934	-0.09%
2020/02/25	1	93.00	4	97.38	97.80	-3	8,892	-0.03%
2020/02/24	5	95.66	0	0.00	95.00	5	8,833	0.06%
2020/02/21	0	0.00	20	97.20	97.80	-20	8,794	-0.23%
2020/02/20	0	0.00	1	98.10	97.60	-1	8,782	-0.01%
2020/02/19	4	97.48	0	0.00	97.70	4	8,733	0.05%
2020/02/18	5	97.20	5	97.78	96.50	0	8,702	0.00%
2020/02/17	19	97.47	6	98.02	97.20	13	8,639	0.15%
2020/02/14	18	99.96	11	100.95	99.90	7	8,553	0.08%
2020/02/13	37	102.64	258	101.15	100.00	-221	8,543	-2.59%	大賣/鉅額交易
2020/02/12	13	102.15	15	101.90	101.00	-2	8,589	-0.02%
2020/02/11	8	97.88	7.2	98.49	99.70	0.8	8,629	0.01%
2020/02/10	3	95.13	3	97.67	95.40	0	8,773	0.00%
2020/02/07	11	98.45	12	99.52	97.00	-1	9,047	-0.01%
2020/02/06	1	98.80	10	99.44	100.50	-9	9,113	-0.10%
2020/02/05	30.1	99.56	31	99.14	97.80	-0.9	9,034	-0.01%
2020/02/04	7	95.90	8	96.44	96.40	-1	8,705	-0.01%
2020/02/03	6	92.62	18	89.38	94.90	-12	8,610	-0.14%
2020/01/31	10	89.46	17	89.06	91.20	-7	8,511	-0.08%
2020/01/30	54.2	90.12	53	89.91	87.30	1.2	8,531	0.01%
2020/01/20	44	95.13	6	95.83	96.90	38	8,456	0.45%
2020/01/17	5	94.80	5	95.86	94.50	0	8,431	0.00%
2020/01/16	12	94.60	18	94.32	95.30	-6	8,427	-0.07%
2020/01/15	11	96.12	16	96.01	95.80	-5	8,401	-0.06%
2020/01/14	11	94.70	12	94.02	95.20	-1	8,835	-0.01%
2020/01/13	14	90.39	8	90.56	90.70	6	9,053	0.07%
2020/01/10	17	89.26	139	88.44	89.30	-122	9,268	-1.32%	大賣/鉅額交易
2020/01/09	19	91.45	11	91.01	91.80	8	9,510	0.08%
2020/01/08	35	92.11	4	92.85	90.20	31	10,031	0.31%
2020/01/07	25	99.38	15	99.55	97.60	10	10,026	0.10%
2020/01/06	172	102.05	12	100.83	100.00	160	10,400	1.54%	大買/鉅額交易
2020/01/03	95	102.03	51	102.01	101.50	44	10,881	0.40%
2020/01/02	143	102.89	9	103.72	105.00	134	11,064	1.21%	大買/鉅額交易
2019/12/31	1	99.50	2	98.95	99.50	-1	10,948	-0.01%
2019/12/30	17	100.09	1	99.90	99.00	16	11,076	0.14%
2019/12/27	8	101.31	4	101.88	101.50	4	11,597	0.03%
2019/12/26	6	100.18	14	100.89	100.00	-8	11,658	-0.07%
2019/12/25	10	99.19	21	100.04	100.00	-11	11,688	-0.09%
2019/12/24	16	99.61	2	99.95	98.30	14	11,747	0.12%
2019/12/23	2	100.45	1	103.00	99.90	1	11,804	0.01%
2019/12/20	6	104.17	2	103.75	103.50	4	11,897	0.03%
2019/12/19	19	106.39	16	105.97	105.50	3	12,162	0.02%
2019/12/18	29	107.79	26	107.44	106.00	3	12,220	0.02%
2019/12/17	13	109.54	52	109.70	109.50	-39	12,325	-0.32%
2019/12/16	11	104.50	2	105.50	104.50	9	12,218	0.07%
2019/12/13	73	106.38	37	105.68	104.50	36	12,755	0.28%
2019/12/12	40	104.65	47	104.87	104.50	-7	13,105	-0.05%
2019/12/11	8	105.00	15	104.80	104.00	-7	13,238	-0.05%
2019/12/10	10	102.25	1	103.00	102.00	9	13,436	0.07%
2019/12/09	25	104.48	12	104.17	103.50	13	13,574	0.10%
2019/12/06	5	105.80	5	104.90	105.50	0	13,831	0.00%
2019/12/05	22	105.68	12	105.25	104.00	10	14,405	0.07%
2019/12/04	38	108.88	26	108.81	107.50	12	14,663	0.08%
2019/12/03	8	106.31	19	107.47	108.50	-11	14,865	-0.07%
2019/12/02	100	107.57	82	107.06	106.00	18	15,401	0.12%
2019/11/29	33	112.11	28	112.48	111.50	5	15,404	0.03%
2019/11/28	38	113.75	63	114.29	112.00	-25	15,298	-0.16%
2019/11/27	36	110.97	40	111.60	111.00	-4	14,921	-0.03%
2019/11/26	6	105.17	22	107.05	108.50	-16	14,529	-0.11%
2019/11/25	5	97.50	0	0.00	98.90	5	14,310	0.03%
2019/11/21	3	93.00	0	0.00	94.20	3	14,551	0.02%
2019/11/20	0	0.00	18	92.80	94.20	-18	14,664	-0.12%
2019/11/15	0	0.00	1	99.90	99.90	-1	14,824	-0.01%
2019/11/13	0	0.00	1	102.00	102.00	-1	14,962	-0.01%
2019/11/12	7	101.36	0	0.00	98.10	7	15,137	0.05%
2019/11/11	22	104.07	13	104.96	103.00	9	15,473	0.06%
2019/11/08	20	109.58	16	110.50	108.50	4	15,364	0.03%
2019/11/07	19	110.53	10	111.20	109.50	9	15,210	0.06%
2019/11/06	14	119.89	2	119.50	115.00	12	15,132	0.08%
2019/11/05	1	122.00	8	120.56	124.00	-7	14,872	-0.05%
2019/11/01	1.4	114.63	4	111.13	114.50	-2.6	15,078	-0.02%
2019/10/31	1	108.00	205	108.52	108.50	-204	15,118	-1.35%	大賣/鉅額交易
2019/10/30	2	110.75	33	110.23	112.00	-31	15,199	-0.20%
2019/10/29	1	108.00	3	110.00	109.50	-2	15,252	-0.01%
2019/10/28	6	116.33	0	0.00	116.50	6	15,252	0.04%
2019/10/24	4	116.25	1	113.50	115.50	3	15,301	0.02%
2019/10/23	6	116.00	131	116.52	115.00	-125	15,372	-0.81%	大賣/鉅額交易
2019/10/22	22	119.57	47	119.44	119.00	-25	15,430	-0.16%
2019/10/21	43	107.55	47	108.63	113.00	-4	15,094	-0.03%
2019/10/18	32	110.34	29	109.40	108.00	3	15,045	0.02%
2019/10/17	21	102.88	20	106.03	110.00	1	15,039	0.01%
2019/10/16	88	106.54	77	106.38	100.50	11	14,737	0.07%
2019/10/15	50	105.97	50	106.62	106.00	0	14,272	0.00%
2019/10/14	63	107.02	69	107.97	107.50	-6	14,100	-0.04%
2019/10/09	107	97.02	86	97.64	100.50	21	13,740	0.15%	大買/
2019/10/08	13	89.97	33	90.90	91.40	-20	13,266	-0.15%
2019/10/07	10	87.57	12	87.92	88.70	-2	13,351	-0.01%
2019/10/04	9	88.02	5	88.18	87.60	4	13,312	0.03%
2019/10/03	62	89.16	61	89.36	88.30	1	13,326	0.01%
2019/10/02	10	84.70	8	85.54	85.80	2	12,862	0.02%
2019/10/01	1	84.80	2	84.25	84.70	-1	12,819	-0.01%
2019/09/27	20	82.65	16	82.99	83.90	4	12,934	0.03%
2019/09/26	3	83.87	3	84.17	84.40	0	12,980	0.00%
2019/09/25	36	83.20	37	83.55	83.90	-1	12,975	-0.01%
2019/09/24	21	84.38	8	83.18	82.60	13	13,061	0.10%
2019/09/23	4	87.83	4	87.65	87.50	0	12,912	0.00%
2019/09/20	16	86.66	13	87.08	87.30	3	13,227	0.02%
2019/09/19	19	86.53	17	86.46	86.60	2	13,442	0.01%
2019/09/18	47	87.09	52	86.12	86.00	-5	13,397	-0.04%
2019/09/17	26	85.67	21	86.58	85.40	5	12,890	0.04%
2019/09/16	4	82.28	5	82.64	84.00	-1	12,510	-0.01%
2019/09/12	57	83.08	63	83.18	82.00	-6	12,372	-0.05%
2019/09/11	72	81.62	73	81.09	80.50	-1	12,101	-0.01%
2019/09/10	11	80.91	3	79.93	81.20	8	11,925	0.07%
2019/09/09	25	81.32	45	81.41	83.00	-20	11,628	-0.17%
2019/09/06	34	78.99	26	79.05	78.00	8	10,977	0.07%
2019/09/05	32	76.55	23	76.86	76.20	9	10,564	0.09%
2019/09/04	34	73.95	56	74.22	77.10	-22	10,169	-0.22%
2019/09/03	6	70.57	14	70.41	70.10	-8	9,589	-0.08%
2019/09/02	10	67.35	17	68.41	68.70	-7	9,455	-0.07%
2019/08/30	10	67.75	9	68.68	67.00	1	9,453	0.01%
2019/08/29	2	66.30	10	67.10	67.50	-8	9,601	-0.08%
2019/08/28	17	65.13	12	65.60	65.90	5	9,688	0.05%
2019/08/27	10	65.77	12	66.23	66.00	-2	9,756	-0.02%
2019/08/26	13	66.12	3	66.60	66.00	10	9,649	0.10%
2019/08/23	25	69.72	7	69.54	69.50	18	9,512	0.19%
2019/08/22	19	71.87	10	72.03	71.50	9	9,384	0.10%
2019/08/21	3	70.33	9	71.32	71.40	-6	9,339	-0.06%
2019/08/20	12	71.17	9	71.87	70.50	3	9,302	0.03%
2019/08/19	3	70.73	22	70.29	70.80	-19	9,206	-0.21%
2019/08/16	21	70.96	8	70.95	70.10	13	9,176	0.14%
2019/08/15	45	71.84	15	71.99	71.20	30	9,143	0.33%
2019/08/14	125	75.24	147	75.69	74.20	-22	9,003	-0.24%	大買/大賣/
2019/08/13	115	71.70	2	71.70	71.30	113	8,675	1.30%	大買/鉅額交易
2019/08/12	24	71.86	24	71.63	71.10	0	8,647	0.00%
2019/08/08	44	71.77	49	71.85	71.40	-5	8,592	-0.06%
2019/08/07	7	69.50	12	69.48	69.90	-5	8,444	-0.06%
2019/08/06	18	65.84	16	66.96	69.20	2	8,398	0.02%
2019/08/05	41	69.95	36	69.63	66.80	5	8,224	0.06%
2019/08/02	23	71.40	144	71.23	72.70	-121	8,045	-1.50%	大賣/鉅額交易
2019/08/01	55	72.81	44	71.82	73.50	11	7,985	0.14%
2019/07/31	10	71.18	6	71.15	71.00	4	7,850	0.05%
2019/07/30	16	70.99	7	71.69	71.70	9	7,746	0.12%
2019/07/29	0	0.00	1	73.70	73.80	-1	7,627	-0.01%
2019/07/26	2	73.60	6	74.05	74.30	-4	7,588	-0.05%
2019/07/25	103	73.73	69	72.77	74.60	34	7,550	0.45%	大買/
2019/07/24	20	73.65	8	73.50	72.80	12	7,436	0.16%
2019/07/23	36	73.74	46	73.72	72.80	-10	7,315	-0.14%
2019/07/22	87	73.32	40	73.99	74.00	47	7,166	0.66%
2019/07/19	157	71.55	48	71.49	72.40	109	6,836	1.59%	大買/鉅額交易
2019/07/18	17	67.94	12	68.03	68.90	5	6,579	0.08%
2019/07/17	20	69.72	36	69.28	69.00	-16	6,507	-0.25%
2019/07/16	10	69.18	16	69.20	68.50	-6	6,374	-0.09%
2019/07/15	29	69.79	4	70.38	69.80	25	6,340	0.39%
2019/07/12	10	71.63	7	72.19	72.00	3	6,566	0.05%
2019/07/11	43	72.52	41	72.42	72.50	2	6,451	0.03%
2019/07/10	7	68.01	6	67.53	68.40	1	6,067	0.02%
2019/07/09	21	67.26	24	67.30	67.50	-3	5,994	-0.05%
2019/07/08	23	66.44	25	65.95	66.40	-2	5,837	-0.03%
2019/07/05	28	64.91	35	65.08	65.10	-7	5,746	-0.12%
2019/07/04	13	64.25	0	0.00	64.00	13	5,678	0.23%
2019/07/03	3	66.67	13	66.60	65.00	-10	5,522	-0.18%
2019/07/02	16	64.53	15	64.83	66.00	1	5,438	0.02%
2019/07/01	26	65.51	25	65.65	65.60	1	5,352	0.02%
2019/06/28	7	64.50	3	64.63	64.50	4	5,160	0.08%
2019/06/27	34	62.89	34	62.57	65.00	0	5,060	0.00%
2019/06/26	4	61.85	6	60.37	60.20	-2	4,783	-0.04%
2019/06/25	3	56.50	3	56.93	57.10	0	4,876	0.00%
2019/06/24	2	57.40	0	0.00	57.40	2	5,093	0.04%
2019/06/21	0	0.00	1	56.40	56.10	-1	5,048	-0.02%
2019/06/20	2	55.15	2	56.25	56.60	0	4,983	0.00%
2019/06/19	10	54.84	4	54.80	55.10	6	5,046	0.12%
2019/06/18	0	0.00	1	53.00	53.00	-1	4,947	-0.02%
2019/06/17	2	52.35	7	52.59	52.80	-5	4,964	-0.10%
2019/06/14	4	52.10	0	0.00	52.00	4	5,048	0.08%
2019/06/13	4	51.95	17	52.48	53.00	-13	5,187	-0.25%
2019/06/12	2	52.40	12	52.93	52.10	-10	5,480	-0.18%
2019/06/11	1	51.20	228	51.21	52.10	-227	5,405	-4.20%	大賣/鉅額交易
2019/06/10	8	51.09	1	51.50	51.50	7	5,338	0.13%
2019/06/06	7	49.90	24	50.14	50.80	-17	5,275	-0.32%
2019/06/05	250	50.92	69	50.58	49.95	181	5,209	3.47%	大買/鉅額交易
2019/06/04	6	48.18	21	48.57	48.55	-15	5,016	-0.30%
2019/06/03	1	47.70	6	47.08	48.15	-5	4,902	-0.10%
2019/05/31	2	43.45	4	43.59	43.80	-2	4,754	-0.04%
2019/05/30	0	0.00	2	42.30	42.50	-2	4,751	-0.04%
2019/05/29	1	41.05	1	41.60	41.65	0	4,759	0.00%
2019/05/28	0	0.00	2	41.78	41.90	-2	4,771	-0.04%
2019/05/27	2	41.23	0	0.00	41.35	2	4,812	0.04%
2019/05/24	1	41.40	1	41.90	41.50	0	4,878	0.00%
2019/05/23	5	40.52	6	40.99	41.25	-1	4,893	-0.02%
2019/05/22	5	42.66	4	43.03	41.80	1	4,936	0.02%
2019/05/21	8	40.71	8	41.56	42.20	0	5,003	0.00%
2019/05/20	8	41.83	5	41.44	41.40	3	5,012	0.06%
2019/05/17	14	43.94	15	43.79	43.80	-1	5,016	-0.02%
2019/05/16	2	46.63	0	0.00	45.25	2	5,312	0.04%
2019/05/15	3	47.55	2	47.45	47.50	1	5,368	0.02%
2019/05/14	4	46.08	4	46.49	46.70	0	5,442	0.00%
2019/05/13	3	49.38	4	48.43	47.80	-1	5,543	-0.02%
2019/05/10	4	50.90	5	50.98	51.00	-1	5,558	-0.02%
2019/05/09	3	50.33	8	50.90	50.40	-5	5,544	-0.09%
2019/05/08	1	50.30	0	0.00	50.70	1	5,517	0.02%
2019/05/07	2	51.05	3	51.20	51.20	-1	5,530	-0.02%
2019/05/06	5	51.00	2	50.90	50.70	3	5,630	0.05%
2019/05/03	12	52.74	11	52.82	52.70	1	5,628	0.02%
2019/05/02	1	53.00	4	52.28	53.00	-3	5,637	-0.05%
2019/04/30	1	50.20	1	50.70	50.50	0	5,604	0.00%
2019/04/29	1	50.50	0	0.00	50.00	1	5,725	0.02%
2019/04/26	3	50.73	1	51.70	51.70	2	5,741	0.03%
2019/04/25	0	0.00	1	52.80	52.50	-1	5,731	-0.02%
2019/04/24	4	52.98	1	53.90	52.90	3	5,765	0.05%
2019/04/23	1	53.20	0	0.00	53.50	1	5,780	0.02%
2019/04/22	0	0.00	2	54.35	54.00	-2	5,789	-0.03%
2019/04/19	2	53.50	2	54.40	54.00	0	5,830	0.00%
2019/04/18	23	54.73	21	55.04	53.70	2	5,847	0.03%
2019/04/16	1	52.50	0	0.00	52.70	1	5,734	0.02%
2019/04/15	2	52.30	4	52.65	53.00	-2	5,824	-0.03%
2019/04/12	4	51.98	0	0.00	52.00	4	5,956	0.07%
2019/04/11	0	0.00	2	53.20	53.10	-2	6,111	-0.03%
2019/04/09	2	54.25	2	54.30	54.00	0	7,067	0.00%
2019/04/08	1	54.50	2	55.05	54.30	-1	7,208	-0.01%
2019/04/03	2	53.25	0	0.00	53.30	2	7,461	0.03%
2019/04/02	2	54.80	3	55.67	54.30	-1	7,776	-0.01%
2019/04/01	1	54.60	1	55.60	54.00	0	7,759	0.00%
2019/03/29	27	54.62	24	55.26	54.00	3	7,666	0.04%
2019/03/28	30	54.60	20	55.56	52.80	10	7,511	0.13%
2019/03/27	24	52.45	39	52.96	53.90	-15	7,012	-0.21%
2019/03/26	4	48.89	4	49.09	49.00	0	6,655	0.00%
2019/03/25	3	48.60	7	48.84	48.45	-4	6,643	-0.06%
2019/03/22	9	49.67	19	49.99	49.90	-10	6,623	-0.15%
2019/03/21	3	48.98	2	48.80	48.85	1	6,491	0.02%
2019/03/20	1	49.60	2	49.30	48.80	-1	6,638	-0.02%
2019/03/19	6	49.22	9	49.26	49.05	-3	6,655	-0.05%
2019/03/18	1	48.35	71	49.09	48.70	-70	6,553	-1.07%
2019/03/15	41	48.55	54	49.15	47.50	-13	6,382	-0.20%
2019/03/14	4	46.31	5	46.73	46.25	-1	6,063	-0.02%
2019/03/13	0	0.00	1	46.10	46.10	-1	6,087	-0.02%
2019/03/12	2	46.50	0	0.00	46.00	2	6,160	0.03%
2019/03/11	2	45.65	0	0.00	45.85	2	6,200	0.03%
2019/03/08	1	44.95	0	0.00	45.20	1	6,283	0.02%
2019/03/07	5	45.71	0	0.00	45.40	5	6,448	0.08%
2019/03/06	2	46.95	0	0.00	46.80	2	6,502	0.03%
2019/03/05	3	47.20	1	47.50	47.50	2	6,528	0.03%
2019/03/04	0	0.00	2	47.63	47.80	-2	6,592	-0.03%
2019/02/27	4	47.20	0	0.00	46.90	4	6,590	0.06%
2019/02/26	5	48.14	1	48.40	47.80	4	6,617	0.06%
2019/02/25	1	47.80	1	48.30	47.80	0	6,610	0.00%
2019/02/22	4	47.78	1	48.10	47.55	3	6,555	0.05%
2019/02/21	9	48.11	2	47.93	48.45	7	6,544	0.11%
2019/02/20	15	48.97	19	48.98	47.95	-4	6,498	-0.06%
2019/02/19	16	48.33	1	48.35	48.00	15	6,403	0.23%
2019/02/18	6	48.31	5	47.60	47.60	1	6,414	0.02%
2019/02/15	10	48.96	28	48.79	47.55	-18	6,359	-0.28%
2019/02/14	52	46.88	4	46.55	46.75	48	6,030	0.80%
2019/02/13	3	46.10	2	46.38	46.10	1	5,949	0.02%
2019/02/12	51	45.70	8	45.18	46.20	43	5,884	0.73%
2019/02/11	10	44.31	9	44.36	44.55	1	5,769	0.02%
2019/01/30	1	43.15	0	0.00	43.00	1	5,735	0.02%
2019/01/29	2	43.45	1	43.10	43.15	1	5,798	0.02%
2019/01/28	1	44.05	0	0.00	44.10	1	5,802	0.02%
2019/01/25	1	44.60	4	44.36	44.15	-3	5,810	-0.05%
2019/01/24	4	43.73	4	43.49	43.40	0	5,742	0.00%
2019/01/23	2	42.98	7	43.26	43.30	-5	5,746	-0.09%
2019/01/22	4	42.93	1	43.15	42.50	3	5,729	0.05%
2019/01/21	14	43.10	4	43.31	42.90	10	5,709	0.18%
2019/01/18	5	42.76	5	42.98	42.95	0	5,604	0.00%
2019/01/17	9	43.23	3	43.58	43.05	6	5,601	0.11%
2019/01/16	3	44.80	1	45.35	44.40	2	5,581	0.04%
2019/01/15	15	45.13	1	45.35	44.95	14	5,569	0.25%
2019/01/14	2	45.75	0	0.00	44.70	2	5,556	0.04%
2019/01/11	7	45.60	7	45.62	45.25	0	5,558	0.00%
2019/01/10	9	45.52	12	45.93	45.50	-3	5,491	-0.05%
2019/01/09	26	45.83	4	45.49	45.10	22	5,407	0.41%
2019/01/08	10	45.61	13	45.98	45.70	-3	5,307	-0.06%
2019/01/07	6	45.41	4	46.04	44.15	2	5,135	0.04%
2019/01/04	6	44.48	20	44.25	45.00	-14	5,047	-0.28%
2019/01/03	19	47.15	12	47.00	45.85	7	4,916	0.14%
2019/01/02	25	48.34	40	48.49	48.50	-15	4,756	-0.32%
2018/12/28	80	46.98	82	47.25	47.90	-2	4,319	-0.05%
2018/12/27	19	44.26	10	44.25	43.90	9	3,808	0.24%
2018/12/26	23	44.31	29	44.58	42.00	-6	3,655	-0.16%
2018/12/25	35	43.83	63	43.37	44.85	-28	3,311	-0.85%
2018/12/24	2	41.35	4	41.46	41.75	-2	2,931	-0.07%
2018/12/22	1	39.00	2	38.73	39.10	-1	2,883	-0.03%
2018/12/21	0	0.00	1	39.05	39.40	-1	2,892	-0.03%
2018/12/20	6	39.07	1	39.20	38.50	5	2,885	0.17%
2018/12/19	4	40.55	2	40.15	40.15	2	2,911	0.07%
2018/12/18	36	40.89	1	40.25	40.25	35	2,911	1.20%
2018/12/17	0	0.00	1	41.50	41.80	-1	2,892	-0.03%
2018/12/14	10	41.85	1	41.85	41.85	9	2,893	0.31%
2018/12/13	24	43.07	13	43.38	43.00	11	2,877	0.38%
2018/12/12	1	42.20	6	41.77	42.45	-5	2,716	-0.18%
2018/12/11	3	39.55	3	39.48	39.45	0	2,657	0.00%
2018/12/10	2	39.03	5	38.97	39.40	-3	2,707	-0.11%
2018/12/06	6	40.53	3	40.62	39.50	3	2,882	0.10%
2018/12/05	6	41.58	5	41.74	41.55	1	2,854	0.04%
2018/12/04	7	42.24	4	42.45	41.80	3	2,842	0.11%
2018/12/03	11	42.09	14	42.11	42.45	-3	2,839	-0.11%
2018/11/30	10	41.29	17	41.19	40.25	-7	2,770	-0.25%
2018/11/29	15	39.75	11	39.99	40.40	4	2,639	0.15%
2018/11/28	2	38.50	1	38.50	38.60	1	2,650	0.04%
2018/11/27	15	37.66	14	37.59	37.95	1	2,627	0.04%
2018/11/23	3	37.60	3	36.40	36.15	0	2,564	0.00%
2018/11/22	1	37.00	7	37.13	36.50	-6	2,519	-0.24%
2018/11/16	6	36.49	1	36.65	36.10	5	2,479	0.20%
2018/11/15	5	36.64	1	37.20	36.20	4	2,482	0.16%
2018/11/14	2	38.70	1	38.90	38.00	1	2,415	0.04%
2018/11/13	7	37.73	2	39.00	39.65	5	2,406	0.21%
2018/11/12	0	0.00	1	39.30	39.20	-1	2,402	-0.04%
2018/11/09	2	39.08	15	39.34	39.35	-13	2,445	-0.53%
2018/11/08	2	40.78	0	0.00	40.15	2	2,469	0.08%
2018/11/06	14	41.71	2	41.33	41.00	12	2,523	0.48%
2018/11/05	1	40.30	3	40.98	40.90	-2	2,478	-0.08%
2018/11/02	1	40.05	11	40.27	40.30	-10	2,474	-0.40%
2018/11/01	15	40.80	4	39.79	39.80	11	2,459	0.45%
2018/10/31	0	0.00	3	38.20	38.40	-3	2,464	-0.12%
2018/10/30	0	0.00	2	36.55	36.80	-2	2,458	-0.08%
2018/10/26	6	36.34	2	36.10	35.90	4	2,504	0.16%
2018/10/25	2	36.75	1	36.50	36.50	1	2,539	0.04%
2018/10/24	6	39.57	4	39.31	39.40	2	2,583	0.08%
2018/10/23	6	41.00	2	41.18	40.25	4	2,666	0.15%
2018/10/22	10	42.30	10	42.70	42.35	0	2,671	0.00%
2018/10/19	11	41.74	14	41.84	42.45	-3	2,701	-0.11%
2018/10/18	0	0.00	0.4	40.50	40.45	-0.4	2,745	-0.01%
2018/10/17	2	40.90	5	40.51	40.45	-3	2,849	-0.11%
2018/10/16	3	40.05	6	39.43	39.95	-3	2,978	-0.10%
2018/10/15	1	39.00	11	39.25	40.00	-10	3,010	-0.33%
2018/10/12	16	37.86	4	37.79	39.30	12	3,074	0.39%
2018/10/11	27	38.11	17	37.75	37.50	10	3,112	0.32%
2018/10/09	3	42.23	7	41.91	41.65	-4	3,142	-0.13%
2018/10/08	32	43.16	67	42.97	42.75	-35	3,154	-1.11%
2018/10/05	6	44.61	8	44.01	43.55	-2	3,258	-0.06%
2018/10/04	6	46.39	0	0.00	46.20	6	3,325	0.18%
2018/10/03	4	48.26	1	47.75	47.70	3	3,350	0.09%
2018/10/02	20	49.25	0	0.00	49.20	20	3,405	0.59%
2018/10/01	0	0.00	2	49.23	49.40	-2	3,436	-0.06%
2018/09/28	1	48.25	2	48.35	48.35	-1	3,507	-0.03%
2018/09/27	1	48.80	1	48.75	48.75	0	3,577	0.00%
2018/09/26	4	50.00	2	50.00	49.40	2	3,633	0.06%
2018/09/25	0	0.00	10	48.70	49.10	-10	3,761	-0.27%
2018/09/21	9	47.72	2	47.78	48.20	7	3,890	0.18%
2018/09/20	1	47.75	19	46.70	46.70	-18	4,035	-0.45%
2018/09/19	12	48.38	3	47.95	47.70	9	4,123	0.22%
2018/09/18	5	47.85	3	48.47	48.55	2	4,365	0.05%
2018/09/14	3	46.83	6	47.96	48.70	-3	4,592	-0.07%
2018/09/13	2	46.35	1	46.45	46.70	1	4,756	0.02%
2018/09/12	2	48.28	24	46.76	45.70	-22	4,871	-0.45%
2018/09/11	0	0.00	1	50.40	50.50	-1	4,994	-0.02%
2018/09/10	14	50.98	20	50.65	49.55	-6	5,604	-0.11%
2018/09/07	3	54.77	6	54.33	54.50	-3	6,257	-0.05%
2018/09/06	3	56.67	2	56.50	56.30	1	6,334	0.02%
2018/09/05	2	58.40	1	57.30	57.00	1	6,570	0.02%
2018/09/04	4	57.83	1	58.90	57.90	3	6,611	0.05%
2018/09/03	4	56.40	0	0.00	55.80	4	6,561	0.06%
2018/08/31	2	57.30	1	57.50	57.50	1	6,616	0.02%
2018/08/30	1	58.00	3	58.50	58.00	-2	6,861	-0.03%
2018/08/29	1	57.40	4	57.88	58.00	-3	6,964	-0.04%
2018/08/28	5	58.16	3	58.33	57.60	2	7,024	0.03%
2018/08/27	2	56.55	4	57.28	57.60	-2	7,060	-0.03%
2018/08/23	2	56.80	1	56.90	56.80	1	7,142	0.01%
2018/08/22	2	57.90	3	58.30	57.80	-1	7,151	-0.01%
2018/08/21	0	0.00	4	56.93	57.40	-4	7,158	-0.06%
2018/08/20	1	55.10	0	0.00	55.60	1	7,213	0.01%
2018/08/17	4	56.55	0	0.00	55.90	4	7,281	0.05%
2018/08/16	11	55.85	4	56.80	56.80	7	7,284	0.10%
2018/08/15	7	57.46	6	57.38	57.40	1	7,251	0.01%
2018/08/14	1	56.50	12	57.91	59.00	-11	7,260	-0.15%
2018/08/13	6	56.20	7	55.50	55.10	-1	7,271	-0.01%
2018/08/10	3	58.97	1	59.00	58.70	2	7,230	0.03%
2018/08/09	1	59.60	0	0.00	59.50	1	7,274	0.01%
2018/08/08	1	60.60	0	0.00	60.40	1	7,342	0.01%
2018/08/07	0	0.00	1	61.30	61.00	-1	7,403	-0.01%
2018/08/06	2	59.75	2	60.45	60.60	0	7,457	0.00%
2018/08/02	2	59.90	3	59.90	60.20	-1	7,587	-0.01%
2018/08/01	1	60.10	1	59.90	60.60	0	7,627	0.00%
2018/07/31	3	58.30	5	58.58	58.50	-2	7,749	-0.03%
2018/07/30	16	57.92	1	59.40	57.10	15	7,696	0.19%
2018/07/27	2	61.65	3	62.00	62.20	-1	7,659	-0.01%
2018/07/26	2	62.35	2	62.55	62.00	0	7,659	0.00%
2018/07/25	8	62.45	10	61.26	61.40	-2	7,631	-0.03%
2018/07/24	1	61.10	3	61.43	61.60	-2	7,564	-0.03%
2018/07/23	5	61.10	4	61.23	61.00	1	7,538	0.01%
2018/07/20	3	68.13	3	68.27	67.70	0	7,467	0.00%
2018/07/19	5	68.42	2	69.35	68.50	3	7,479	0.04%
2018/07/18	6	69.75	5	70.26	69.20	1	7,561	0.01%
2018/07/17	8	71.76	2	71.45	71.10	6	7,634	0.08%
2018/07/16	4	73.00	1	73.70	73.00	3	7,668	0.04%
2018/07/13	9	75.60	19	74.51	74.10	-10	7,717	-0.13%
2018/07/12	5	73.54	12	73.28	74.30	-7	7,777	-0.09%
2018/07/11	12	71.04	7	71.50	71.50	5	7,951	0.06%
2018/07/10	2	70.65	6	70.48	71.20	-4	8,152	-0.05%
2018/07/09	7	69.91	0	0.00	68.80	7	8,229	0.09%
2018/07/06	11	67.92	9	69.02	70.00	2	8,437	0.02%
2018/07/05	10	69.80	4	70.68	69.30	6	8,417	0.07%
2018/07/04	2	68.85	2	69.45	69.50	0	8,517	0.00%
2018/07/03	24	71.28	19	70.69	69.30	5	8,542	0.06%
2018/07/02	75	77.00	66	76.84	74.00	9	8,382	0.11%
2018/06/29	9	76.44	14	77.24	76.80	-5	8,241	-0.06%
2018/06/28	4	76.18	4	75.68	75.00	0	8,087	0.00%
2018/06/27	14	76.62	33	75.59	75.20	-19	7,997	-0.24%
2018/06/26	12	73.65	12	73.25	73.30	0	7,753	0.00%
2018/06/25	18	75.58	15	76.07	74.00	3	7,689	0.04%
2018/06/22	13	76.47	14	76.41	74.60	-1	7,564	-0.01%
2018/06/21	3	73.77	15	73.87	74.50	-12	7,364	-0.16%
2018/06/20	95	72.35	102	71.92	70.10	-7	7,220	-0.10%	大賣/
2018/06/19	130	79.02	105	79.71	75.80	25	6,988	0.36%	大買/大賣/
2018/06/15	19	77.01	37	77.26	78.70	-18	6,386	-0.28%
2018/06/14	50	72.43	45	72.21	71.60	5	5,697	0.09%
2018/06/13	77	72.05	74	72.39	72.80	3	5,649	0.05%
2018/06/12	12	69.38	9	69.31	68.80	3	5,449	0.06%
2018/06/11	30	69.00	1	69.80	67.80	29	5,399	0.54%
2018/06/08	6	69.45	7	69.63	69.10	-1	5,381	-0.02%
2018/06/07	15	71.10	18	71.66	70.40	-3	5,354	-0.06%
2018/06/06	10	69.07	9	68.92	68.80	1	5,211	0.02%
2018/06/05	4	67.40	4	67.35	66.70	0	5,110	0.00%
2018/06/04	6	67.73	2	67.90	67.40	4	5,120	0.08%
2018/06/01	0	0.00	4	66.85	67.30	-4	5,098	-0.08%
2018/05/31	5	65.74	7	66.16	66.00	-2	5,079	-0.04%
2018/05/30	11	64.83	8	65.21	65.50	3	5,094	0.06%
2018/05/29	6	66.70	1	67.20	66.30	5	5,095	0.10%
2018/05/28	3	66.97	10	67.37	67.70	-7	5,067	-0.14%
2018/05/25	1	66.00	5	65.92	66.30	-4	5,030	-0.08%
2018/05/24	2	64.35	12	64.71	64.40	-10	4,960	-0.20%
2018/05/23	1	63.60	0	0.00	63.60	1	4,964	0.02%
2018/05/22	1	64.30	0	0.00	64.20	1	5,011	0.02%
2018/05/21	1	64.70	4	64.88	64.80	-3	5,012	-0.06%
2018/05/18	1	63.10	0	0.00	63.30	1	4,974	0.02%
2018/05/17	16	64.13	7	64.20	63.60	9	5,028	0.18%
2018/05/16	4	63.98	8	63.50	63.40	-4	5,027	-0.08%
2018/05/15	6	66.65	3	66.57	65.70	3	5,024	0.06%
2018/05/14	5	67.96	4	68.45	68.00	1	5,097	0.02%
2018/05/11	15	69.47	7	67.80	67.50	8	5,060	0.16%
2018/05/10	4	68.65	6	68.75	68.60	-2	5,084	-0.04%
2018/05/09	2	68.20	4	67.90	67.20	-2	5,131	-0.04%
2018/05/08	4	67.75	18	67.60	67.10	-14	5,160	-0.27%
2018/05/07	1	64.60	1	64.70	64.60	0	5,373	0.00%
2018/05/04	3	64.37	2	65.10	64.00	1	5,382	0.02%
2018/05/03	2	62.55	1	63.00	62.50	1	5,331	0.02%
2018/05/02	2	62.75	5	63.16	63.30	-3	5,381	-0.06%
2018/04/30	0	0.00	2	61.75	62.20	-2	5,457	-0.04%
2018/04/27	1	61.60	1	61.80	61.00	0	5,518	0.00%
2018/04/26	66	62.10	55	60.61	59.70	11	5,516	0.20%
2018/04/25	1	63.00	10	62.25	62.50	-9	5,500	-0.16%
2018/04/24	6	61.03	4	61.90	61.90	2	5,534	0.04%
2018/04/23	18	66.44	16	66.35	65.10	2	5,446	0.04%
2018/04/20	25	69.39	11	70.40	68.80	14	5,457	0.26%
2018/04/18	54	71.77	63	72.04	72.60	-9	5,457	-0.16%
2018/04/17	31	73.57	30	73.16	71.00	1	5,323	0.02%
2018/04/16	9	72.20	25	73.04	73.90	-16	5,120	-0.31%
2018/04/13	12	69.75	115	69.11	69.50	-103	5,003	-2.06%	大賣/鉅額交易
2018/04/12	125	68.53	17	68.98	68.10	108	4,916	2.20%	大買/鉅額交易
2018/04/11	4	66.50	1	65.60	65.60	3	4,770	0.06%
2018/04/10	25	67.68	11	68.55	65.20	14	4,870	0.29%
2018/04/09	1	64.50	8	64.69	65.60	-7	4,948	-0.14%
2018/04/03	4	59.73	5	59.00	59.70	-1	4,918	-0.02%
2018/04/02	1	60.70	1	61.20	60.70	0	4,969	0.00%
2018/03/31	1	60.70	0	0.00	60.60	1	5,078	0.02%
2018/03/30	0	0.00	1	62.00	61.00	-1	5,215	-0.02%
2018/03/29	2	61.95	0	0.00	61.90	2	5,457	0.04%
2018/03/28	1	62.50	2	62.65	62.80	-1	5,551	-0.02%
2018/03/27	2	62.70	11	63.23	62.40	-9	5,731	-0.16%
2018/03/26	2	62.65	0	0.00	62.60	2	5,896	0.03%
2018/03/23	1	62.50	1	63.20	63.20	0	6,013	0.00%
2018/03/22	4	65.08	4	65.78	64.20	0	6,360	0.00%
2018/03/21	0	0.00	4	65.58	65.80	-4	6,585	-0.06%
2018/03/20	1	62.50	7	64.16	64.90	-6	6,685	-0.09%
2018/03/19	9	64.31	2	63.40	63.60	7	6,963	0.10%
2018/03/16	8	66.46	4	67.15	65.60	4	7,111	0.06%
2018/03/15	2	67.50	2	68.10	67.30	0	7,364	0.00%
2018/03/14	2	67.15	1	68.20	67.30	1	7,818	0.01%
2018/03/13	3	67.70	3	68.00	67.60	0	8,097	0.00%
2018/03/12	1	66.80	8	66.66	66.80	-7	8,360	-0.08%
2018/03/09	0	0.00	1	64.50	64.50	-1	8,627	-0.01%
2018/03/08	20	64.55	27	64.43	64.20	-7	9,055	-0.08%
2018/03/07	4	62.48	1	63.70	62.00	3	9,434	0.03%
2018/03/06	1	63.10	0	0.00	63.00	1	9,910	0.01%
2018/03/05	5	64.64	2	63.70	63.50	3	10,312	0.03%
2018/03/02	3	66.17	0	0.00	66.00	3	10,928	0.03%
2018/03/01	3	67.33	0	0.00	67.30	3	11,114	0.03%
2018/02/27	3	68.17	4	68.95	67.90	-1	11,471	-0.01%
2018/02/26	3	67.97	2	68.85	67.80	1	12,192	0.01%
2018/02/23	1	68.10	0	0.00	68.20	1	12,693	0.01%
2018/02/22	3	68.60	3	69.20	68.00	0	12,907	0.00%
2018/02/21	2	66.60	17	66.92	67.80	-15	12,973	-0.12%
2018/02/12	3	63.27	2	64.35	63.20	1	13,107	0.01%
2018/02/09	6	62.27	4	62.28	63.10	2	13,187	0.02%
2018/02/08	7	64.79	2	67.40	64.00	5	13,132	0.04%
2018/02/07	4	67.10	9	68.50	66.70	-5	13,079	-0.04%
2018/02/06	16	67.29	5	66.78	65.30	11	13,028	0.08%
2018/02/05	1	70.00	2	72.50	72.50	-1	12,926	-0.01%
2018/02/02	7	73.77	5	74.50	73.10	2	12,932	0.02%
2018/02/01	5	74.24	6	73.92	73.90	-1	12,910	-0.01%
2018/01/31	7	72.49	11	72.64	72.50	-4	12,812	-0.03%
2018/01/30	32	73.54	26	72.94	71.60	6	12,766	0.05%
2018/01/29	5	69.92	5	69.66	69.80	0	12,415	0.00%
2018/01/26	0	0.00	1	68.90	69.60	-1	12,561	-0.01%
2018/01/25	3	68.17	9	69.14	69.70	-6	12,866	-0.05%
2018/01/24	9	68.84	6	68.85	68.70	3	12,819	0.02%
2018/01/23	3	70.87	2	72.10	70.20	1	12,762	0.01%
2018/01/22	4	71.15	9	71.50	71.50	-5	12,869	-0.04%
2018/01/19	5	70.80	2	70.85	70.80	3	12,893	0.02%
2018/01/18	9	71.51	6	72.68	70.10	3	13,001	0.02%
2018/01/17	6	71.92	7	72.21	72.30	-1	13,148	-0.01%
2018/01/16	12	72.88	8	73.19	71.30	4	13,100	0.03%
2018/01/15	9	71.10	16	71.53	71.70	-7	12,963	-0.05%
2018/01/11	3	67.93	3	68.47	67.90	0	12,812	0.00%
2018/01/10	6	67.92	1	68.30	67.40	5	12,790	0.04%
2018/01/09	9	69.14	3	68.57	68.80	6	12,750	0.05%
2018/01/08	4	71.88	2	71.70	71.90	2	12,615	0.02%
2018/01/05	36	74.35	36	73.77	73.60	0	12,565	0.00%
2018/01/04	19	73.32	2	73.50	73.20	17	12,503	0.14%
2018/01/03	31	74.22	38	73.27	74.50	-7	12,357	-0.06%
2018/01/02	1	66.60	15	68.30	69.10	-14	12,118	-0.12%