中磊 (5388)-玉山-高雄券商分點個股進出

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

中磊

(5388)

可現股當沖

股價
123.0
漲跌
▲2.0
漲幅
+1.65%
成交量
2,000張
產業
上市通信網路類股
732人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中磊 (5388)籌碼相關－玉山-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-高雄券商分點個股進出
玉山-高雄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
2024/04/22	2	121.50	6.8	121.63	121.00	-4.7	5,120	-0.09%
2024/04/19	6.2	122.52	2	122.25	121.50	4.2	5,100	0.08%
2024/04/18	2.1	122.00	1	123.00	124.00	1.1	5,068	0.02%
2024/04/17	8.5	123.60	0.3	124.00	123.50	8.2	5,025	0.16%
2024/04/16	3.4	125.55	3.5	125.71	125.00	-0.1	4,942	0.00%
2024/04/15	9.3	131.24	0	0.00	130.50	9.3	4,918	0.19%
2024/04/12	0.1	134.38	33	134.00	134.00	-32.9	4,925	-0.67%
2024/04/11	1.1	133.06	0	0.00	134.00	1.1	4,909	0.02%
2024/04/10	3	134.17	0	0.00	134.00	3	4,902	0.06%
2024/04/09	2.1	135.25	2	135.00	134.00	0.1	4,878	0.00%
2024/04/08	1	135.00	2	134.50	135.50	-1	4,850	-0.02%
2024/04/03	3	136.33	0	0.00	136.00	3	4,843	0.06%
2024/04/02	0.3	138.00	1	138.00	137.50	-0.7	4,821	-0.01%
2024/04/01	3	137.00	0	0.00	137.50	3	4,801	0.06%
2024/03/29	6.1	134.93	7.3	135.91	135.50	-1.2	4,769	-0.03%
2024/03/28	23.3	145.00	1	146.00	144.00	22.3	4,646	0.48%
2024/03/27	30	146.65	9	146.89	148.50	21	4,535	0.46%
2024/03/26	13.1	143.20	3.4	142.97	145.00	9.7	4,469	0.22%
2024/03/25	4	148.75	1	149.00	147.00	3	4,390	0.07%
2024/03/22	0	149.13	3.1	148.61	149.00	-3.1	4,355	-0.07%
2024/03/21	9.1	146.00	8.1	145.00	147.00	1.1	4,299	0.02%
2024/03/20	13.2	147.49	7.1	146.43	143.50	6.1	4,290	0.14%
2024/03/19	0	140.83	4.3	141.45	143.00	-4.3	4,364	-0.10%
2024/03/18	1	138.50	0.4	138.50	138.00	0.6	4,498	0.01%
2024/03/15	1	137.01	0.1	137.50	137.50	0.9	4,535	0.02%
2024/03/14	2.2	139.30	8.1	138.63	137.00	-5.9	4,493	-0.13%
2024/03/13	8.8	137.74	5.1	138.29	138.00	3.7	4,441	0.08%
2024/03/12	1.1	135.50	0	136.00	136.00	1.1	4,401	0.02%
2024/03/11	3.3	132.87	1	132.00	132.00	2.3	4,374	0.05%
2024/03/08	2.1	137.69	4.3	137.97	135.50	-2.2	4,320	-0.05%
2024/03/07	9.1	140.72	17	140.44	140.00	-7.9	4,282	-0.19%
2024/03/06	22.4	140.40	25.1	139.37	138.50	-2.7	4,202	-0.06%
2024/03/05	6.3	142.41	13.1	144.16	145.50	-6.7	3,978	-0.17%
2024/03/04	3.6	139.99	8	140.31	141.50	-4.4	3,796	-0.12%
2024/03/01	7.1	136.50	9.1	137.11	135.50	-2	3,706	-0.06%
2024/02/29	1.3	135.97	1	135.50	135.50	0.3	3,692	0.01%
2024/02/27	4.3	137.48	2	134.27	135.50	2.3	3,654	0.06%
2024/02/26	3.5	136.98	5	136.40	136.00	-1.5	3,604	-0.04%
2024/02/23	24	138.71	24	138.88	139.50	0	3,543	0.00%
2024/02/22	7.1	133.49	19	135.63	136.50	-11.9	3,357	-0.35%
2024/02/21	3	128.00	1	129.00	128.00	2	3,206	0.06%
2024/02/20	1.1	129.98	4	129.88	129.00	-3	3,213	-0.09%
2024/02/19	1.3	128.06	2	128.26	128.00	-0.7	3,201	-0.02%
2024/02/16	1	124.00	1	125.00	125.00	0	3,191	0.00%
2024/02/15	4.1	125.12	1	124.00	124.50	3.1	3,268	0.09%
2024/02/05	0.1	125.50	2	126.50	125.50	-2	3,269	-0.06%
2024/02/02	1	127.50	1	127.50	127.00	0	3,411	0.00%
2024/02/01	1	128.00	0	0.00	127.50	1	3,511	0.03%
2024/01/31	1.2	130.17	0	0.00	130.00	1.2	3,509	0.03%
2024/01/30	1	128.50	0	0.00	128.00	1	3,476	0.03%
2024/01/29	1.1	128.50	2	128.50	128.50	-0.9	3,467	-0.03%
2024/01/26	0	129.00	0	0.00	128.50	0	3,495	0.00%
2024/01/25	0	0.00	1	128.50	128.00	-1	3,542	-0.03%
2024/01/24	2	127.49	3	127.67	127.50	-1	3,542	-0.03%
2024/01/23	7.2	129.96	2	130.50	130.00	5.2	3,519	0.15%
2024/01/22	1	128.00	0	0.00	128.50	1	3,518	0.03%
2024/01/19	3	126.33	2	126.75	127.00	1	3,534	0.03%
2024/01/18	3	125.33	21	125.93	126.00	-18	3,525	-0.51%
2024/01/17	1	127.00	0	0.00	126.50	1	3,523	0.03%
2024/01/16	0	0.00	1	128.50	128.00	-1	3,534	-0.03%
2024/01/15	0	0.00	0	130.50	129.50	0	3,532	0.00%
2024/01/12	0	0.00	6	129.00	128.00	-6	3,547	-0.17%
2024/01/11	1	127.00	0	0.00	127.00	1	3,543	0.03%
2024/01/10	0	125.50	1	125.50	125.50	-1	3,590	-0.03%
2024/01/09	1	125.00	0	0.00	125.50	1	3,616	0.03%
2024/01/08	29.1	127.36	1	127.50	127.00	28.1	3,606	0.78%
2024/01/05	0	131.05	0.2	132.50	130.50	-0.1	3,613	0.00%
2024/01/04	4	131.75	1	131.00	130.50	3	3,649	0.08%
2024/01/03	4	134.25	0	0.00	133.00	4	3,677	0.11%
2024/01/02	10	136.50	2	136.00	136.00	8	3,667	0.22%
2023/12/29	2	134.50	4	134.50	134.50	-2	3,670	-0.05%
2023/12/28	0.1	134.97	2	134.50	134.50	-1.9	3,690	-0.05%
2023/12/27	3	133.33	1	133.01	134.00	2	3,720	0.05%
2023/12/26	1	132.00	0	0.00	133.50	1	3,733	0.03%
2023/12/25	4	131.38	1	132.50	131.50	3	3,760	0.08%
2023/12/22	0	134.00	0	0.00	133.00	0	3,865	0.00%
2023/12/21	2	132.50	0	0.00	131.00	2	3,822	0.05%
2023/12/20	4	133.50	9	133.56	133.00	-5	3,821	-0.13%
2023/12/19	3	134.00	0	0.00	133.50	3	3,811	0.08%
2023/12/18	6	137.42	1	137.04	136.50	5	3,802	0.13%
2023/12/15	8.6	137.77	6.6	138.02	137.00	1.9	3,741	0.05%
2023/12/14	27.7	139.13	29.6	139.85	141.00	-1.9	3,682	-0.05%
2023/12/13	18	135.19	14	135.97	136.50	4	3,371	0.12%
2023/12/12	5.9	128.83	5	129.00	128.50	0.9	3,142	0.03%
2023/12/11	1	126.00	1.1	125.45	126.00	-0.1	3,098	0.00%
2023/12/08	0	124.00	0	123.50	123.50	0	3,094	0.00%
2023/12/07	3.1	123.84	1.3	124.00	123.00	1.8	3,129	0.06%
2023/12/06	4	126.00	1	126.00	125.00	3	3,228	0.09%
2023/12/05	3.1	126.34	0	0.00	127.00	3.1	3,230	0.09%
2023/12/04	2	126.75	1	127.50	127.00	1	3,302	0.03%
2023/12/01	2.1	125.54	4	127.12	125.50	-1.9	3,433	-0.05%
2023/11/30	0	0.00	1	124.51	124.00	-1	3,442	-0.03%
2023/11/29	1	124.00	1	124.00	124.00	0	3,435	0.00%
2023/11/27	0	119.50	0	0.00	119.50	0	3,476	0.00%
2023/11/24	0	0.00	4	121.38	121.00	-4	3,487	-0.11%
2023/11/23	2	122.00	0	0.00	121.50	2	3,545	0.06%
2023/11/22	0.1	123.50	2	123.00	123.00	-1.9	3,581	-0.05%
2023/11/21	2.1	123.53	2	124.00	123.50	0.1	3,621	0.00%
2023/11/20	0	122.38	1	121.50	122.00	-1	3,669	-0.03%
2023/11/17	2	121.74	0	0.00	121.50	2	3,769	0.05%
2023/11/16	2.3	122.64	6	123.50	122.50	-3.7	3,815	-0.10%
2023/11/15	1	124.00	1	121.03	121.00	0	3,881	0.00%
2023/11/14	6.2	123.83	8.1	125.18	123.00	-1.9	3,883	-0.05%
2023/11/10	26	122.42	33	120.82	121.50	-7	3,887	-0.18%
2023/11/09	7.1	114.78	6.1	113.84	113.50	1	3,781	0.03%
2023/11/08	1.1	120.43	26	120.02	120.00	-24.9	3,751	-0.66%
2023/11/07	0	119.00	0	0.00	119.50	0	3,783	0.00%
2023/11/06	2	118.50	9	118.94	118.50	-7	3,833	-0.18%
2023/11/03	7	117.29	6	118.01	118.00	1	3,870	0.03%
2023/11/02	32	117.80	6	117.50	116.50	26	3,910	0.66%
2023/11/01	4	110.75	1	111.50	112.50	3	4,043	0.07%
2023/10/31	9	112.89	0	0.00	112.50	9	4,146	0.22%
2023/10/30	1	115.50	2	115.25	115.50	-1	4,467	-0.02%
2023/10/27	2.1	115.21	1	113.00	112.50	1.1	4,977	0.02%
2023/10/26	0	0.00	0.1	115.50	115.00	-0.1	5,299	0.00%
2023/10/24	0	0.00	1	114.01	116.50	-1	5,385	-0.02%
2023/10/20	0	0.00	1.3	115.30	114.50	-1.3	5,447	-0.02%
2023/10/19	1	115.50	0	116.50	115.50	1	5,476	0.02%
2023/10/18	0	0.00	0.1	117.00	115.50	-0.1	5,527	0.00%
2023/10/17	0	119.00	2	119.00	118.50	-2	5,537	-0.04%
2023/10/16	2	118.50	2.5	118.50	118.50	-0.5	5,613	-0.01%
2023/10/13	1.5	122.00	3	122.34	121.50	-1.5	5,699	-0.03%
2023/10/12	2	118.50	0	0.00	119.00	2	5,766	0.03%
2023/10/11	2.6	118.80	0.6	118.50	117.00	2	5,809	0.03%
2023/10/06	2	121.00	0	0.00	121.00	2	5,975	0.03%
2023/10/05	1.5	122.33	0	123.50	121.50	1.5	6,046	0.02%
2023/10/04	0	120.50	0	0.00	121.50	0	6,148	0.00%
2023/10/03	0.4	121.50	1	121.50	120.50	-0.6	6,252	-0.01%
2023/10/02	1	123.00	2	123.75	123.50	-1	6,502	-0.02%
2023/09/28	2	122.50	5	124.00	123.00	-3	6,793	-0.04%
2023/09/27	12.6	121.38	7.3	122.10	123.00	5.4	6,869	0.08%
2023/09/26	6	127.67	0	0.00	126.50	6	6,952	0.09%
2023/09/25	1	129.50	2	129.50	130.00	-1	7,322	-0.01%
2023/09/22	3	125.00	2.5	127.80	128.50	0.5	7,519	0.01%
2023/09/21	0.5	125.51	7.1	126.21	125.50	-6.5	7,988	-0.08%
2023/09/20	7	130.07	8	129.31	129.00	-1	8,283	-0.01%
2023/09/19	3.1	130.88	4	132.38	132.00	-0.9	8,272	-0.01%
2023/09/18	3	129.50	4	129.25	129.00	-1	8,245	-0.01%
2023/09/15	4	130.13	4	130.13	129.50	0	8,227	0.00%
2023/09/14	1	130.01	2	130.25	131.50	-1	8,259	-0.01%
2023/09/13	10	127.40	5	127.60	128.00	5	8,254	0.06%
2023/09/12	4	126.13	7.1	126.44	127.50	-3.1	8,282	-0.04%
2023/09/11	6	129.42	6	128.33	126.50	0	8,262	0.00%
2023/09/08	3	127.00	5	126.40	127.00	-2	8,152	-0.02%
2023/09/07	4.7	125.70	4	127.38	126.00	0.7	8,141	0.01%
2023/09/06	6.2	126.36	13	126.39	125.50	-6.9	8,068	-0.08%
2023/09/05	2	122.24	14.1	122.29	122.50	-12.1	7,903	-0.15%
2023/09/04	2	117.74	1	118.00	118.00	1	7,875	0.01%
2023/09/01	12	120.83	3	118.17	117.50	9	7,921	0.11%
2023/08/31	11.1	122.22	2	122.00	121.50	9.1	7,935	0.12%
2023/08/30	4	120.13	19	120.37	120.00	-15	7,966	-0.19%
2023/08/29	3	120.33	2	120.50	120.50	1	7,982	0.01%
2023/08/28	2	118.25	0	0.00	118.50	2	8,008	0.03%
2023/08/25	4	119.25	15	118.83	118.50	-11	8,125	-0.14%
2023/08/24	4	120.00	5	119.00	119.00	-1	8,105	-0.01%
2023/08/23	12	120.54	5	120.50	120.00	7	8,112	0.09%
2023/08/22	3	118.17	2	118.25	118.00	1	8,066	0.01%
2023/08/21	2	117.25	5	116.50	117.00	-3	7,998	-0.04%
2023/08/18	4	114.63	4	113.38	113.00	0	7,910	0.00%
2023/08/17	3	114.17	3	115.33	116.00	0	7,921	0.00%
2023/08/16	2	113.00	1	113.00	113.00	1	7,860	0.01%
2023/08/15	0	0.00	1	112.57	114.00	-1	7,846	-0.01%
2023/08/14	6	110.75	2.1	109.76	110.50	3.9	7,876	0.05%
2023/08/11	3	112.83	3	113.33	112.00	0	7,835	0.00%
2023/08/10	7	113.57	7	111.64	111.00	0	7,810	0.00%
2023/08/09	4	114.38	5	114.10	114.00	-1	7,740	-0.01%
2023/08/08	1	112.50	1	114.00	112.00	0	7,740	0.00%
2023/08/07	17.1	112.85	18	113.44	115.50	-0.9	7,700	-0.01%
2023/08/04	10	117.25	9	118.06	118.00	1	7,523	0.01%
2023/08/02	20	118.85	26	118.72	117.00	-6	7,407	-0.08%
2023/08/01	40.1	121.26	22	118.61	116.00	18.1	7,110	0.25%
2023/07/31	32	120.28	34	120.22	122.00	-2	6,588	-0.03%
2023/07/28	12	109.83	10	110.90	111.00	2	6,283	0.03%
2023/07/27	2	107.75	11	108.00	108.00	-9	6,217	-0.14%
2023/07/26	2	108.50	6	108.58	107.00	-4	6,208	-0.06%
2023/07/25	8.2	108.01	6	108.42	107.50	2.2	6,191	0.04%
2023/07/24	13.1	109.79	22	110.66	110.50	-8.9	6,145	-0.14%
2023/07/21	4.1	107.00	80	107.71	108.50	-75.9	6,114	-1.24%
2023/07/20	5.2	109.69	6	109.33	109.50	-0.9	6,082	-0.01%
2023/07/19	89.3	115.06	5	111.70	111.00	84.3	6,028	1.40%
2023/07/18	24.1	113.10	21	114.60	114.50	3.1	5,972	0.05%
2023/07/17	10	115.50	4	115.25	115.00	6	5,911	0.10%
2023/07/14	13	116.04	20.4	116.01	117.00	-7.4	5,830	-0.13%
2023/07/13	23	119.28	20.1	119.77	116.00	3	5,767	0.05%
2023/07/12	4	115.00	2	115.50	116.00	2	5,548	0.04%
2023/07/11	7.1	115.30	10	117.00	117.00	-2.9	5,505	-0.05%
2023/07/10	6.1	113.58	5	114.20	113.00	1	5,547	0.02%
2023/07/07	25.1	114.71	14	114.11	114.00	11.1	5,483	0.20%
2023/07/06	7.3	117.48	17	118.18	119.50	-9.7	5,280	-0.18%
2023/07/05	14	115.29	19	114.79	113.50	-5	5,019	-0.10%
2023/07/04	23.1	113.37	8.4	114.28	115.00	14.7	4,973	0.30%
2023/07/03	13.4	111.03	17	111.74	114.00	-3.6	4,827	-0.08%
2023/06/30	8	104.63	3	104.01	105.00	5	4,488	0.11%
2023/06/29	13.3	106.83	21.1	107.26	106.50	-7.7	4,411	-0.18%
2023/06/28	20	101.97	19.5	102.86	99.60	0.6	3,984	0.01%
2023/06/27	0.1	96.79	3	96.17	96.50	-2.9	3,650	-0.08%
2023/06/26	0	0.00	4	96.65	97.00	-4	3,648	-0.11%
2023/06/21	2	95.75	4	96.25	95.90	-2	3,633	-0.06%
2023/06/20	11	97.51	23.2	96.54	95.70	-12.2	3,649	-0.33%
2023/06/19	6	97.82	4	97.88	98.50	2	3,581	0.06%
2023/06/16	19	96.71	2	95.85	97.00	17	3,543	0.48%
2023/06/15	3	97.03	2	96.80	97.20	1	3,493	0.03%
2023/06/14	0	0.00	2	96.35	96.70	-2	3,493	-0.06%
2023/06/13	6	95.50	1	95.50	95.40	5	3,545	0.14%
2023/06/12	1	95.20	1	95.50	95.30	0	3,647	0.00%
2023/06/09	1.3	94.86	1	95.10	95.40	0.3	3,704	0.01%
2023/06/08	1.1	95.35	1	95.40	94.70	0.1	3,797	0.00%
2023/06/07	5	94.94	5.5	94.97	94.80	-0.5	3,905	-0.01%
2023/06/06	10	96.49	6	96.23	96.30	4	3,923	0.10%
2023/06/05	4	98.63	7	98.79	98.40	-3	3,934	-0.08%
2023/06/02	2	96.20	1	95.60	95.60	1	4,004	0.02%
2023/06/01	5	96.44	7	96.64	95.70	-2	4,024	-0.05%
2023/05/31	7	95.17	14	95.84	95.50	-7	3,959	-0.18%
2023/05/30	1	92.70	2	93.40	92.40	-1	3,811	-0.03%
2023/05/29	1	92.30	8	92.77	93.30	-7	3,830	-0.18%
2023/05/26	13	90.72	5	90.66	90.60	8	3,801	0.21%
2023/05/25	8	88.89	1	89.10	89.20	7	3,767	0.19%
2023/05/24	0	0.00	4	89.08	89.20	-4	3,790	-0.11%
2023/05/23	4	89.18	0	0.00	88.50	4	3,806	0.11%
2023/05/22	3	89.03	1	89.30	89.70	2	3,783	0.05%
2023/05/19	0	0.00	1	87.40	88.50	-1	3,778	-0.03%
2023/05/18	1.2	87.56	8	88.05	87.90	-6.8	3,834	-0.18%
2023/05/17	1	85.90	31	85.96	86.80	-30	3,779	-0.79%
2023/05/16	0	0.00	3	86.17	86.70	-3	3,748	-0.08%
2023/05/15	1	83.90	2	84.55	84.80	-1	3,738	-0.03%
2023/05/12	11	85.76	3	85.67	84.40	8	3,769	0.21%
2023/05/11	3	85.87	2	86.15	84.90	1	3,728	0.03%
2023/05/10	11	87.95	13	87.96	87.50	-2	3,719	-0.05%
2023/05/09	2	87.60	3	88.13	87.60	-1	3,745	-0.03%
2023/05/08	3	86.90	5.3	87.53	88.40	-2.3	3,740	-0.06%
2023/05/05	23	85.25	3	84.97	84.80	20	3,728	0.54%
2023/05/03	2	82.50	3	82.80	82.90	-1	3,836	-0.03%
2023/05/02	6	82.53	6	82.95	82.90	0	3,857	0.00%
2023/04/28	0	0.00	8	82.14	82.10	-8	3,868	-0.21%
2023/04/27	2	81.90	1	81.50	81.20	1	3,854	0.03%
2023/04/26	3	80.43	1	80.50	81.10	2	3,841	0.05%
2023/04/25	6.4	82.23	4	81.30	80.30	2.4	3,838	0.06%
2023/04/24	1	82.10	3.1	82.84	82.70	-2.1	3,812	-0.06%
2023/04/21	11	83.82	4	83.55	82.70	7	3,827	0.18%
2023/04/20	6.1	86.48	3	86.47	85.50	3.1	3,812	0.08%
2023/04/19	4	88.25	2	88.05	88.10	2	3,842	0.05%
2023/04/18	2	88.40	1	88.00	88.00	1	3,828	0.03%
2023/04/17	1	88.80	3	88.70	88.30	-2	3,811	-0.05%
2023/04/14	2	88.80	6	88.67	88.60	-4	3,822	-0.10%
2023/04/13	8	89.07	0	0.00	87.70	8	3,788	0.21%
2023/04/12	2	94.15	2	94.45	94.30	0	3,624	0.00%
2023/04/11	2	93.20	3	94.53	94.60	-1	3,562	-0.03%
2023/04/10	5	93.04	2	93.05	93.60	3	3,490	0.09%
2023/04/07	4.4	93.84	3	96.33	93.50	1.4	3,441	0.04%
2023/04/06	0.1	94.78	1	95.30	96.60	-0.9	3,367	-0.03%
2023/03/31	1.6	95.25	0	0.00	94.80	1.6	3,315	0.05%
2023/03/30	5	95.12	10	95.11	95.10	-5	3,279	-0.15%
2023/03/29	3	93.17	14.1	93.11	92.80	-11.1	3,145	-0.35%
2023/03/28	1	90.80	2	90.60	90.90	-1	3,160	-0.03%
2023/03/27	0	91.90	1	91.70	91.80	-1	3,138	-0.03%
2023/03/24	1	91.40	1	91.60	91.20	0	3,156	0.00%
2023/03/23	1	90.30	1	91.40	91.80	0	3,240	0.00%
2023/03/22	2	91.00	0	91.00	90.70	2	3,260	0.06%
2023/03/21	3.1	90.80	2	90.75	90.80	1.1	3,276	0.03%
2023/03/20	2	89.55	1	89.90	89.60	1	3,268	0.03%
2023/03/17	0	90.00	2	89.90	89.70	-2	3,292	-0.06%
2023/03/16	1	90.70	8.4	89.31	88.10	-7.4	3,291	-0.22%
2023/03/15	3	91.83	7.1	91.07	91.00	-4.1	3,298	-0.12%
2023/03/14	0	0.00	2	91.20	91.50	-2	3,266	-0.06%
2023/03/13	1	90.80	5	88.88	91.00	-4	3,256	-0.12%
2023/03/10	14	90.42	1	89.02	89.10	13	3,186	0.41%
2023/03/09	1	92.18	3	89.93	91.10	-2	3,171	-0.06%
2023/03/08	1	89.23	10	90.32	91.30	-9	3,213	-0.28%
2023/03/07	16.3	89.24	17.2	89.55	89.60	-0.9	3,307	-0.03%
2023/03/06	0	0.00	4.2	87.46	87.20	-4.2	3,216	-0.13%
2023/03/03	0	85.71	7	85.60	85.70	-7	3,409	-0.20%
2023/03/02	0.2	85.50	1	85.60	85.80	-0.8	3,478	-0.02%
2023/03/01	3	85.37	3	85.50	85.60	0	3,540	0.00%
2023/02/24	5	85.40	5.1	85.55	84.30	-0.1	3,577	0.00%
2023/02/23	6	84.32	1	84.60	84.80	5	3,636	0.14%
2023/02/22	0	83.50	1	83.80	84.40	-1	3,897	-0.03%
2023/02/21	0	0.00	2	84.35	83.90	-2	4,086	-0.05%
2023/02/20	1	84.30	1	84.40	84.20	0	4,123	0.00%
2023/02/17	2	84.85	5	84.76	84.70	-3	4,171	-0.07%
2023/02/16	2	83.80	7.2	83.88	84.90	-5.2	4,171	-0.12%
2023/02/15	2	81.75	2.2	82.30	82.30	-0.2	4,188	0.00%
2023/02/14	5	81.82	1	81.50	81.50	4	4,229	0.09%
2023/02/13	0.1	80.90	0	0.00	81.30	0.1	4,257	0.00%
2023/02/10	2	80.80	2	80.75	80.50	0	4,281	0.00%
2023/02/09	0	0.00	1	82.00	82.10	-1	4,282	-0.02%
2023/02/08	2	83.15	4.4	82.85	82.50	-2.4	4,282	-0.06%
2023/02/07	2	82.90	2	83.20	83.30	0	4,269	0.00%
2023/02/06	1	83.10	0	0.00	82.50	1	4,254	0.02%
2023/02/03	1.1	82.77	0	0.00	82.70	1.1	4,261	0.03%
2023/02/02	2	82.05	2	82.90	83.00	0	4,238	0.00%
2023/02/01	0	82.00	6	81.65	81.90	-6	4,184	-0.14%
2023/01/31	1	80.30	0	0.00	80.30	1	4,144	0.02%
2023/01/16	1	78.50	0	0.00	78.90	1	4,198	0.02%
2023/01/13	3	79.53	1.1	78.81	78.20	2	4,264	0.05%
2023/01/12	0	0.00	2	79.50	79.50	-2	4,296	-0.05%
2023/01/11	4	79.85	4	79.43	79.30	0	4,356	0.00%
2023/01/10	3	79.13	2	79.40	78.60	1	4,393	0.02%
2023/01/09	8	80.10	6.1	80.40	79.80	1.9	4,419	0.04%
2023/01/06	0	0.00	2	77.40	77.70	-2	4,382	-0.05%
2023/01/05	0	0.00	1	77.30	76.90	-1	4,423	-0.02%
2023/01/04	1	77.60	2	78.05	77.30	-1	4,556	-0.02%
2023/01/03	3	76.83	0	0.00	76.70	3	4,612	0.07%
2022/12/29	0	0.00	1	75.40	75.90	-1	4,775	-0.02%
2022/12/28	1	76.20	0	0.00	76.30	1	4,834	0.02%
2022/12/27	2.2	78.50	0	0.00	78.10	2.2	4,920	0.04%
2022/12/23	0	0.00	1	77.00	77.40	-1	5,083	-0.02%
2022/12/22	0.1	78.00	3	77.70	77.50	-3	5,139	-0.06%
2022/12/21	7.1	76.84	1	76.90	76.50	6.1	5,228	0.12%
2022/12/20	5.2	77.04	0	0.00	76.00	5.2	5,242	0.10%
2022/12/16	4	82.25	5	81.46	81.20	-1	5,240	-0.02%
2022/12/15	19	83.91	8	83.81	83.40	11	5,220	0.21%
2022/12/14	2	82.40	6	81.45	82.20	-4	5,163	-0.08%
2022/12/13	5.1	80.24	1	80.00	79.40	4.1	5,129	0.08%
2022/12/12	1	81.80	2	81.20	81.50	-1	5,161	-0.02%
2022/12/09	0	0.00	1	81.30	80.90	-1	5,185	-0.02%
2022/12/08	2	81.30	9	81.89	81.70	-7	5,228	-0.13%
2022/12/07	3	81.27	12	82.26	80.40	-9	5,247	-0.17%
2022/12/06	4	84.40	17	84.18	83.20	-13	5,271	-0.25%
2022/12/05	5	84.76	4	85.05	84.90	1	5,258	0.02%
2022/12/02	2.2	84.22	4	84.23	83.90	-1.8	5,234	-0.03%
2022/12/01	14	84.76	7.3	84.12	83.90	6.7	5,260	0.13%
2022/11/30	4.3	84.09	7.3	84.50	83.50	-3	5,230	-0.06%
2022/11/29	11.1	83.47	4	83.20	84.10	7.1	5,229	0.14%
2022/11/28	3	82.03	0.1	82.10	81.60	2.9	5,157	0.06%
2022/11/25	20.3	83.14	8	82.94	82.70	12.3	5,168	0.24%
2022/11/24	4	80.78	2	80.56	81.10	2	4,974	0.04%
2022/11/23	4	80.05	9	80.37	79.80	-5	4,998	-0.10%
2022/11/22	5	79.74	3	79.87	80.40	2	5,052	0.04%
2022/11/21	4	79.70	6	79.85	79.10	-2	5,104	-0.04%
2022/11/18	11	81.22	20	81.18	80.40	-9	5,068	-0.18%
2022/11/17	23.1	78.87	9	79.51	78.30	14.1	4,928	0.29%
2022/11/16	4	76.78	6	76.85	76.80	-2	4,910	-0.04%
2022/11/15	4	76.63	1	77.00	76.90	3	4,983	0.06%
2022/11/14	3	77.37	4	76.95	77.40	-1	5,111	-0.02%
2022/11/11	1	78.00	5	77.86	77.00	-4	5,187	-0.08%
2022/11/10	10	79.42	7	78.59	78.20	3	5,206	0.06%
2022/11/09	6	78.33	8	78.64	78.60	-2	5,299	-0.04%
2022/11/08	13	78.37	32	77.91	77.20	-19	5,540	-0.34%
2022/11/07	4	77.90	6	77.90	78.70	-2	5,723	-0.03%
2022/11/04	2	77.55	4	77.48	77.50	-2	6,027	-0.03%
2022/11/03	7	77.61	17	77.42	77.90	-10	6,235	-0.16%
2022/11/02	3	76.63	0.3	76.90	76.50	2.7	6,631	0.04%
2022/11/01	2	76.05	1	76.20	76.40	1	7,150	0.01%
2022/10/31	1	75.70	5	75.50	75.60	-4	7,262	-0.06%
2022/10/28	2	74.40	1	74.30	73.90	1	7,343	0.01%
2022/10/27	2	75.35	4	75.15	75.60	-2	7,346	-0.03%
2022/10/26	5	74.10	7	74.10	74.00	-2	7,400	-0.03%
2022/10/25	4	75.45	3	75.50	75.20	1	7,478	0.01%
2022/10/24	4	76.15	5	76.70	75.40	-1	7,562	-0.01%
2022/10/21	11	76.24	8	76.60	75.20	3	7,615	0.04%
2022/10/20	3	79.03	2	79.05	78.70	1	7,592	0.01%
2022/10/19	8	81.24	3	80.90	80.20	5	7,595	0.07%
2022/10/18	1	82.90	18	82.97	82.90	-17	7,586	-0.22%
2022/10/17	2	79.35	3	80.17	80.80	-1	7,594	-0.01%
2022/10/14	3	80.93	8	81.71	81.80	-5	7,601	-0.07%
2022/10/13	4	80.63	2	79.60	78.50	2	7,776	0.03%
2022/10/12	12	80.67	8	81.29	82.40	4	7,812	0.05%
2022/10/11	3	83.97	2	84.85	85.10	1	7,829	0.01%
2022/10/07	15	86.76	9	86.51	86.10	6	8,067	0.07%
2022/10/06	1	85.60	2	86.25	85.90	-1	8,315	-0.01%
2022/10/05	2	84.80	6.1	85.98	84.50	-4.1	8,449	-0.05%
2022/10/04	1	83.50	2	84.25	84.50	-1	8,540	-0.01%
2022/10/03	10	81.42	9	81.03	81.70	1	8,769	0.01%
2022/09/30	3.1	77.13	5	77.68	78.80	-1.9	8,946	-0.02%
2022/09/29	6	79.47	4	79.45	78.70	2	8,984	0.02%
2022/09/28	10	80.60	12	80.54	78.70	-2	8,948	-0.02%
2022/09/27	4	83.93	13	83.58	83.90	-9	8,872	-0.10%
2022/09/26	8	85.26	5	85.60	84.30	3	8,862	0.03%
2022/09/23	1	89.80	3	89.53	87.80	-2	8,842	-0.02%
2022/09/22	2	90.05	3	90.03	90.40	-1	8,853	-0.01%
2022/09/21	5	91.28	0	0.00	89.50	5	8,866	0.06%
2022/09/20	2	91.05	7	91.10	91.30	-5	8,865	-0.06%
2022/09/19	3	89.17	15	89.33	89.80	-12	8,966	-0.13%
2022/09/16	5	91.54	5	91.82	91.00	0	9,048	0.00%
2022/09/15	11	93.09	10	91.59	91.10	1	9,083	0.01%
2022/09/14	14	92.31	12	92.83	93.00	2	9,181	0.02%
2022/09/13	38.1	95.07	4	94.63	94.30	34.1	9,219	0.37%
2022/09/12	2	96.80	4	96.65	97.00	-2	9,138	-0.02%
2022/09/08	3	94.87	4.2	94.52	94.10	-1.2	9,151	-0.01%
2022/09/07	9.2	93.61	6	93.93	93.90	3.2	9,240	0.03%
2022/09/06	14	94.89	15.2	93.78	94.30	-1.2	9,197	-0.01%
2022/09/05	18.3	98.08	11	97.99	96.70	7.3	9,117	0.08%
2022/09/02	8	96.56	14	97.62	97.50	-6	9,017	-0.07%
2022/09/01	8	95.38	5	95.84	95.50	3	8,941	0.03%
2022/08/31	11	96.80	4	96.68	97.30	7	8,915	0.08%
2022/08/30	28.2	95.04	10	95.97	97.00	18.2	8,901	0.20%
2022/08/29	15	93.24	23	92.49	93.20	-8	8,830	-0.09%
2022/08/26	7	98.01	7	98.04	97.30	0	8,717	0.00%
2022/08/25	26	97.20	17	97.14	97.60	9	8,594	0.10%
2022/08/24	15	96.27	21	95.89	96.00	-6	8,542	-0.07%
2022/08/23	42	96.96	19	97.67	97.40	23	8,437	0.27%
2022/08/22	7	95.63	32.2	95.65	95.00	-25.2	8,272	-0.30%
2022/08/19	25	98.30	21	97.55	98.40	4	8,172	0.05%
2022/08/18	31	97.81	21	97.44	98.50	10	8,029	0.12%
2022/08/17	34	97.59	10	98.60	97.40	24	7,930	0.30%
2022/08/16	13	99.05	1.1	98.78	99.00	11.9	7,872	0.15%
2022/08/15	24.2	99.03	85	98.92	99.00	-60.8	7,812	-0.78%
2022/08/12	22.1	104.35	16	103.06	102.50	6.1	7,569	0.08%
2022/08/11	152	102.08	152.1	103.86	104.50	-0.1	7,378	0.00%	大買/大賣/
2022/08/10	4	104.37	17	104.59	103.50	-13	7,075	-0.18%
2022/08/09	17	102.68	15	102.47	105.50	2	6,933	0.03%
2022/08/08	16	98.22	26.3	99.22	101.00	-10.3	6,612	-0.16%
2022/08/05	6	90.48	20	91.36	92.00	-14	6,108	-0.23%
2022/08/04	14	88.01	9	88.39	89.70	5	6,026	0.08%
2022/08/03	22	86.46	2	86.75	86.30	20	5,972	0.34%
2022/08/02	9.3	86.87	22	86.10	86.80	-12.7	6,013	-0.21%
2022/08/01	19	90.33	7	90.56	89.50	12	6,004	0.20%
2022/07/29	9	90.07	13.1	89.82	90.40	-4.1	5,973	-0.07%
2022/07/28	15.1	87.64	11	88.30	88.00	4.1	6,009	0.07%
2022/07/27	3	86.33	4.4	86.97	87.00	-1.4	5,970	-0.02%
2022/07/26	16	86.57	1	85.40	86.00	15	5,991	0.25%
2022/07/25	33.1	86.49	4	85.60	86.40	29.1	6,077	0.48%
2022/07/22	4	86.30	53	86.01	85.50	-49	6,196	-0.79%
2022/07/21	5	87.54	3.5	87.20	88.00	1.5	6,380	0.02%
2022/07/20	33.2	87.69	41	87.12	87.70	-7.8	6,531	-0.12%
2022/07/19	8	88.14	4	88.35	87.80	4	6,383	0.06%
2022/07/18	60	87.78	2	87.60	88.50	58	6,420	0.90%
2022/07/15	38.3	89.04	64	88.22	88.20	-25.7	6,451	-0.40%
2022/07/14	16	85.03	25.3	88.37	90.50	-9.3	6,197	-0.15%
2022/07/13	30	83.88	36	82.58	82.30	-6	5,844	-0.10%
2022/07/12	35.3	84.08	10	84.29	84.00	25.3	5,685	0.45%
2022/07/11	24	87.18	46	86.28	85.60	-22	5,535	-0.40%
2022/07/08	19	85.97	25	86.04	86.90	-6	5,213	-0.12%
2022/07/07	10	80.66	6	80.27	82.10	4	4,951	0.08%
2022/07/06	6	76.25	1	77.30	76.00	5	4,868	0.10%
2022/07/05	1	76.90	0	0.00	76.10	1	4,897	0.02%
2022/07/04	15	76.85	0	0.00	75.00	15	4,909	0.31%
2022/07/01	11	78.55	7	76.83	75.90	4	4,966	0.08%
2022/06/30	2.3	81.45	32.2	80.07	81.10	-29.9	4,985	-0.60%
2022/06/29	0.2	82.00	0	0.00	82.60	0.2	5,025	0.00%
2022/06/28	14.3	84.49	17	83.74	83.70	-2.7	5,017	-0.05%
2022/06/27	16.2	83.23	16	83.60	83.80	0.2	5,104	0.00%
2022/06/24	11.2	83.99	11	83.35	83.60	0.2	5,033	0.00%
2022/06/23	11	81.40	7	81.53	81.10	4	4,909	0.08%
2022/06/22	21	81.52	27	81.37	81.20	-6	4,888	-0.12%
2022/06/21	3	78.70	3.1	80.18	81.20	-0.1	4,782	0.00%
2022/06/20	1	76.60	1	76.60	75.50	0	4,722	0.00%
2022/06/17	15	78.37	22	77.67	76.80	-7	4,741	-0.15%
2022/06/16	9	81.71	7	81.43	79.60	2	4,693	0.04%
2022/06/15	3	79.87	0.3	79.70	79.60	2.8	4,602	0.06%
2022/06/10	15	80.10	1	79.00	80.20	14	4,773	0.29%
2022/06/09	16	79.17	1	78.80	79.80	15	4,911	0.31%
2022/06/08	2	80.85	32	78.97	79.00	-30	4,985	-0.60%
2022/06/06	0	0.00	1.5	81.10	80.30	-1.5	4,929	-0.03%
2022/06/02	4	80.60	3.5	80.63	80.30	0.5	4,927	0.01%
2022/06/01	0	0.00	3	79.97	80.50	-3	4,928	-0.06%
2022/05/31	0	0.00	1	79.60	79.50	-1	4,901	-0.02%
2022/05/30	2	80.70	1	79.70	80.60	1	4,863	0.02%
2022/05/27	3	78.87	1	79.30	78.70	2	4,822	0.04%
2022/05/26	4	78.55	4	77.28	77.50	0	4,793	0.00%
2022/05/25	0	0.00	3	78.50	79.00	-3	4,742	-0.06%
2022/05/24	1	80.30	1	79.80	79.10	0	4,743	0.00%
2022/05/23	9	79.90	6	79.88	79.60	3	4,673	0.06%
2022/05/20	1	77.20	1	77.60	77.10	0	4,599	0.00%
2022/05/19	6	77.88	7	76.67	77.60	-1	4,562	-0.02%
2022/05/18	10	78.95	2	78.00	78.00	8	4,537	0.18%
2022/05/17	18	78.18	6	78.37	78.10	12	4,537	0.26%
2022/05/16	20	77.47	21	77.61	77.40	-1	4,485	-0.02%
2022/05/13	1	73.60	9	74.69	74.90	-8	4,417	-0.18%
2022/05/12	6	72.67	1	72.40	72.00	5	4,409	0.11%
2022/05/11	10	73.70	7	73.74	73.50	3	4,412	0.07%
2022/05/10	4	73.83	4	73.81	74.30	0	4,446	0.00%
2022/05/09	18	76.56	10	74.95	74.20	8	4,448	0.18%
2022/05/06	2	76.80	12	76.99	76.20	-10	4,492	-0.22%
2022/05/05	4	80.97	5	81.48	79.00	-1	4,596	-0.02%
2022/05/04	4	82.30	0	0.00	82.30	4	4,626	0.09%
2022/05/03	32	84.25	2	84.55	82.70	30	4,687	0.64%
2022/04/29	39	84.68	79	83.46	83.40	-40	4,705	-0.85%
2022/04/28	12	85.73	24.2	83.67	83.60	-12.2	4,617	-0.26%
2022/04/27	15	85.84	22.3	86.19	87.40	-7.3	4,487	-0.16%
2022/04/26	3.2	84.77	10	85.82	86.70	-6.8	4,372	-0.16%
2022/04/25	14	81.56	11	81.06	81.50	3	4,279	0.07%
2022/04/22	17.3	84.76	23	85.40	86.30	-5.7	4,356	-0.13%
2022/04/21	13.3	84.05	15	84.12	85.60	-1.7	4,281	-0.04%
2022/04/20	5	80.78	5.2	80.98	80.10	-0.2	4,094	-0.01%
2022/04/19	3	78.03	3	78.20	78.10	0	4,059	0.00%
2022/04/18	4	76.50	3	76.17	76.10	1	4,079	0.02%
2022/04/15	1	76.60	0	0.00	76.40	1	4,115	0.02%
2022/04/13	14	78.06	9	77.52	77.50	5	4,282	0.12%
2022/04/12	8	77.44	18.5	77.10	77.90	-10.5	4,318	-0.24%
2022/04/11	3.5	77.78	4	78.03	77.50	-0.6	4,378	-0.01%
2022/04/08	1	78.80	31	77.29	78.20	-30	4,523	-0.66%
2022/04/07	4	77.67	0	0.00	75.20	4	4,871	0.08%
2022/04/06	41	81.07	14	81.53	81.00	27	4,809	0.56%
2022/04/01	3	81.07	12.1	81.47	81.10	-9.1	4,744	-0.19%
2022/03/31	9	79.93	1	79.30	79.10	8	4,662	0.17%
2022/03/30	10	80.91	12.3	80.07	80.40	-2.3	4,650	-0.05%
2022/03/29	3	79.20	2	78.85	78.40	1	4,548	0.02%
2022/03/28	1.1	78.05	1.5	78.67	78.80	-0.4	4,492	-0.01%
2022/03/25	2.3	79.20	6	79.27	79.30	-3.7	4,463	-0.08%
2022/03/24	0.2	78.10	3	78.20	77.90	-2.8	4,421	-0.06%
2022/03/23	2	78.00	2	77.90	77.80	0	4,355	0.00%
2022/03/22	2	75.40	2	75.85	77.90	0	4,336	0.00%
2022/03/21	10	77.30	6	77.88	76.30	4	4,320	0.09%
2022/03/17	21	77.64	16	76.37	76.20	5	4,236	0.12%
2022/03/16	11	76.92	3	76.27	76.10	8	4,169	0.19%
2022/03/15	13	77.80	31	77.04	78.80	-18	4,087	-0.44%
2022/03/14	6	78.60	5	78.60	79.30	1	3,988	0.03%
2022/03/11	3	76.60	8	76.29	75.90	-5	3,855	-0.13%
2022/03/10	0	0.00	8	73.93	74.40	-8	3,735	-0.21%
2022/03/08	0	0.00	2	71.50	69.70	-2	3,687	-0.05%
2022/03/07	0	0.00	1	71.30	71.20	-1	3,658	-0.03%
2022/03/04	2	73.90	1	74.30	73.90	1	3,640	0.03%
2022/03/03	2	74.15	0	0.00	74.50	2	3,636	0.06%
2022/03/02	2	73.70	3	74.00	74.10	-1	3,635	-0.03%
2022/03/01	1	74.80	0	0.00	74.50	1	3,623	0.03%
2022/02/25	0	0.00	1	72.90	72.30	-1	3,617	-0.03%
2022/02/24	1	72.30	8	72.70	72.00	-7	3,634	-0.19%
2022/02/23	0	0.00	2	73.85	73.70	-2	3,635	-0.06%
2022/02/22	1	74.50	11	73.53	73.60	-10	3,640	-0.27%
2022/02/21	2	74.50	2	74.15	74.00	0	3,617	0.00%
2022/02/18	14	75.02	12	73.41	74.40	2	3,634	0.06%
2022/02/17	25	74.53	10	73.80	73.90	15	3,671	0.41%
2022/02/16	14	75.26	5	74.50	75.00	9	3,630	0.25%
2022/02/15	7	74.14	20	74.28	73.60	-13	3,599	-0.36%
2022/02/14	12	74.95	2.1	74.72	74.50	9.9	3,561	0.28%
2022/02/11	14	75.62	29	75.16	75.50	-15	3,524	-0.43%
2022/02/10	27	77.02	20	77.24	76.50	7	3,469	0.20%
2022/02/09	12	78.40	1	78.40	78.60	11	3,406	0.32%
2022/02/08	43	78.32	19	78.06	78.80	24	3,354	0.72%
2022/02/07	35	76.63	16.2	77.51	77.50	18.8	3,256	0.58%
2022/01/26	14	75.67	31	76.85	77.00	-17	3,058	-0.56%
2022/01/25	11	75.48	37	75.42	74.30	-26	2,862	-0.91%
2022/01/24	22	74.70	17	75.21	75.90	5	2,748	0.18%
2022/01/21	15	73.93	16	73.43	73.30	-1	2,662	-0.04%
2022/01/20	8	75.40	9	75.87	75.70	-1	2,605	-0.04%
2022/01/19	3.2	74.84	24	74.24	75.50	-20.8	2,556	-0.81%
2022/01/18	19	74.29	19	74.83	74.80	0	2,407	0.00%
2022/01/17	10	72.97	15	73.57	73.50	-5	2,271	-0.22%
2022/01/14	19.5	70.48	12	69.33	70.00	7.5	2,128	0.35%
2022/01/12	0	0.00	4	68.95	68.50	-4	2,068	-0.19%
2022/01/11	12	70.29	0	0.00	67.80	12	2,037	0.59%
2022/01/10	1	70.60	1	72.40	70.20	0	1,990	0.00%
2022/01/07	3	70.90	10	70.98	71.00	-7	1,928	-0.36%
2022/01/06	7	67.77	2	67.70	67.40	5	1,787	0.28%
2022/01/05	3	69.77	0	0.00	69.30	3	1,732	0.17%
2022/01/04	22	71.18	0	0.00	70.30	22	1,674	1.31%
2022/01/03	31	73.92	17	73.14	72.60	14	1,580	0.89%
2021/12/30	27	73.11	21	74.46	75.70	6	1,373	0.44%
2021/12/29	1	70.10	0	0.00	70.30	1	978	0.10%
2021/12/28	3	69.50	0	0.00	70.00	3	967	0.31%
2021/12/24	6.3	68.46	0	0.00	68.40	6.3	952	0.66%
2021/12/23	0	0.00	6	70.00	69.70	-6	931	-0.64%
2021/12/22	5	67.74	0	0.00	67.40	5	890	0.56%
2021/12/21	0	0.00	4	67.55	68.00	-4	887	-0.45%
2021/12/16	3	69.50	0	0.00	68.80	3	857	0.35%
2021/12/15	0	0.00	2	69.70	69.20	-2	846	-0.24%
2021/12/09	1	69.30	2	68.95	68.80	-1	797	-0.13%
2021/12/07	1	68.20	14	68.11	68.30	-13	774	-1.68%
2021/12/06	0	0.00	1	65.30	65.30	-1	756	-0.13%
2021/12/03	0	66.80	0	0.00	66.00	0	762	0.00%
2021/11/26	0	66.00	15	65.50	65.50	-15	744	-2.01%
2021/11/25	0	0.00	1	67.20	67.20	-1	734	-0.14%
2021/11/24	6	66.90	0	0.00	67.20	6	730	0.82%
2021/11/23	5	68.30	0	0.00	67.20	5	718	0.70%
2021/11/22	0	0.00	3	69.70	70.20	-3	704	-0.43%
2021/11/19	0	0.00	0	68.10	68.00	0	689	0.00%
2021/11/18	10	68.98	6	68.70	68.60	4	683	0.59%
2021/11/17	6	68.50	0.2	68.40	69.00	5.8	679	0.85%
2021/11/16	2	68.64	1	68.00	69.20	1	660	0.16%
2021/11/15	0	66.20	1	68.00	66.00	-1	608	-0.16%
2021/11/12	0	0.00	1	65.30	65.10	-1	609	-0.16%
2021/11/11	3	65.50	0	0.00	65.50	3	607	0.49%
2021/11/09	0	66.80	0	0.00	66.60	0	617	0.00%
2021/11/08	0	0.00	11	67.52	67.50	-11	616	-1.78%
2021/11/05	13	67.76	7	67.06	67.00	6	599	1.00%
2021/11/04	2	65.75	2	66.55	66.70	0	570	0.00%
2021/11/03	1	64.90	0	0.00	64.50	1	549	0.18%
2021/11/02	2	65.25	1	65.00	64.10	1	548	0.18%
2021/11/01	2	65.05	0	0.00	65.20	2	547	0.37%
2021/10/29	5	64.10	0	0.00	63.70	5	540	0.93%
2021/10/25	2	63.30	0	0.00	63.50	2	544	0.37%
2021/10/21	0	0.00	2	62.40	61.00	-2	547	-0.37%
2021/10/14	2	61.20	0	0.00	61.10	2	552	0.36%
2021/10/13	1	60.80	0	0.00	60.80	1	556	0.18%
2021/10/12	0	0.00	1	61.40	61.30	-1	563	-0.18%
2021/10/01	2	61.50	1	61.10	61.00	1	664	0.15%
2021/09/30	0	0.00	1	62.40	62.20	-1	691	-0.14%
2021/09/29	1	62.30	0	0.00	62.30	1	696	0.14%
2021/09/27	1	63.30	0	0.00	63.30	1	707	0.14%
2021/09/22	5	63.50	0	0.00	63.40	5	730	0.68%
2021/09/17	0	0.00	1	63.80	63.80	-1	736	-0.14%
2021/09/09	0	0.00	5	66.58	67.20	-5	749	-0.67%
2021/09/07	0	0.00	1	66.00	65.50	-1	741	-0.13%
2021/09/06	0	0.00	2	65.60	65.10	-2	742	-0.27%
2021/09/03	0	0.00	7	65.76	65.90	-7	747	-0.94%
2021/08/31	0	0.00	1	65.30	65.10	-1	755	-0.13%
2021/08/26	8	65.55	0	0.00	66.00	8	797	1.00%
2021/08/25	0.2	66.90	2	65.30	66.80	-1.8	792	-0.22%
2021/08/23	0	0.00	1	63.00	63.70	-1	776	-0.13%
2021/08/19	1	62.20	0	0.00	62.40	1	784	0.13%
2021/08/18	0	0.00	2	62.30	63.60	-2	783	-0.26%
2021/08/17	0	0.00	7	60.83	61.20	-7	782	-0.89%
2021/08/13	0	0.00	1	62.30	61.10	-1	862	-0.12%
2021/08/12	0	0.00	1	63.20	63.00	-1	857	-0.12%
2021/08/10	1	64.20	0	0.00	63.80	1	859	0.12%
2021/08/03	1	65.50	1	65.80	65.60	0	1,003	0.00%
2021/07/30	2	65.25	0	0.00	64.90	2	1,016	0.20%
2021/07/29	1	65.70	1	65.70	65.70	0	1,012	0.00%
2021/07/28	1	65.80	0	0.00	66.00	1	1,021	0.10%
2021/07/20	0	0.00	0.2	67.20	66.90	-0.2	1,118	-0.01%
2021/07/19	1	67.80	0	0.00	67.60	1	1,128	0.09%
2021/07/16	1	67.00	0	0.00	67.60	1	1,163	0.09%
2021/07/15	1	69.50	8	69.20	69.20	-7	1,167	-0.60%
2021/07/13	0	0.00	3	68.93	69.10	-3	1,163	-0.26%
2021/07/12	1	68.00	0	0.00	68.00	1	1,163	0.09%
2021/07/08	1	66.90	0	0.00	66.90	1	1,211	0.08%
2021/07/07	1	67.30	0	0.00	67.40	1	1,250	0.08%
2021/07/06	0	0.00	8	68.10	68.10	-8	1,268	-0.63%
2021/07/05	0	0.00	5	68.52	68.90	-5	1,305	-0.38%
2021/07/02	0	0.00	1	68.00	68.00	-1	1,370	-0.07%
2021/07/01	0	0.00	1	68.20	67.80	-1	1,400	-0.07%
2021/06/25	0	68.30	0	0.00	68.80	0	1,597	0.00%
2021/06/24	0	0.00	5	67.20	66.90	-5	1,607	-0.31%
2021/06/23	1	67.00	1	67.00	66.80	0	1,631	0.00%
2021/06/21	0	66.20	0	0.00	66.20	0	1,718	0.00%
2021/06/18	0	66.90	1	66.80	66.50	-1	1,745	-0.06%
2021/06/17	0	66.50	5	66.30	65.90	-5	1,776	-0.28%
2021/06/16	1	66.20	0	0.00	66.20	1	1,833	0.05%
2021/06/15	1	65.80	5	65.80	65.90	-4	1,963	-0.20%
2021/06/11	5	66.10	0	0.00	65.50	5	1,973	0.25%
2021/06/10	2	65.85	0	0.00	66.00	2	1,984	0.10%
2021/06/09	0	0.00	2	65.00	64.70	-2	1,990	-0.10%
2021/06/07	1	63.80	0	0.00	64.00	1	2,027	0.05%
2021/06/04	6	64.88	0	0.00	64.60	6	2,036	0.29%
2021/06/02	1	66.60	0	0.00	66.40	1	2,066	0.05%
2021/06/01	0	0.00	12	67.11	67.40	-12	2,073	-0.58%
2021/05/31	1	66.00	0	0.00	66.50	1	2,094	0.05%
2021/05/28	0	0.00	2	65.60	66.00	-2	2,115	-0.09%
2021/05/24	7	64.60	1	64.50	64.30	6	2,149	0.28%
2021/05/21	5	66.58	11	67.94	66.20	-6	2,132	-0.28%
2021/05/17	0	0.00	10	59.70	59.80	-10	2,104	-0.48%
2021/05/14	4	62.45	3	63.00	63.30	1	2,081	0.05%
2021/05/13	4	62.03	0	0.00	61.60	4	2,065	0.19%
2021/05/12	1	63.10	5	63.36	63.30	-4	2,041	-0.20%
2021/05/11	2	66.80	0	0.00	66.70	2	1,998	0.10%
2021/05/10	10	70.16	0	0.00	70.10	10	1,964	0.51%
2021/05/07	1	70.20	3	70.20	70.60	-2	1,963	-0.10%
2021/05/06	4	70.40	0	0.00	69.90	4	1,971	0.20%
2021/05/04	3	70.03	0	69.70	69.40	3	1,976	0.15%
2021/05/03	1	73.00	2	72.30	71.80	-1	1,944	-0.05%
2021/04/29	0	0.00	3	74.90	74.10	-3	1,946	-0.15%
2021/04/28	0	0.00	5	75.00	75.20	-5	1,947	-0.26%
2021/04/27	2	73.60	0	0.00	74.30	2	1,960	0.10%
2021/04/22	8	73.68	1.1	73.36	73.30	7	1,981	0.35%
2021/04/20	0	75.30	1	75.50	75.50	-1	1,976	-0.05%
2021/04/19	2	75.90	0	0.00	75.60	2	1,988	0.10%
2021/04/16	1	76.60	2	76.60	76.20	-1	1,989	-0.05%
2021/04/15	4	75.43	2	75.55	75.50	2	1,993	0.10%
2021/04/14	2	74.75	5	75.48	75.00	-3	2,001	-0.15%
2021/04/13	4	77.35	1	77.40	75.80	3	1,997	0.15%
2021/04/12	8	77.01	61	76.39	76.50	-53	1,975	-2.68%
2021/04/09	45	76.92	7	76.87	76.70	38	1,937	1.96%
2021/04/08	8	77.18	0	0.00	76.50	8	1,897	0.42%
2021/04/07	1	75.00	0	0.00	76.10	1	1,830	0.05%
2021/04/06	6	75.93	45	75.51	75.70	-39	1,799	-2.17%
2021/04/01	23	75.48	6	75.07	75.40	17	1,745	0.97%
2021/03/31	2	74.30	0	0.00	74.10	2	1,672	0.12%
2021/03/30	5	72.98	0	0.00	73.50	5	1,610	0.31%
2021/03/29	0	0.00	1	72.90	73.00	-1	1,583	-0.06%
2021/03/26	0	73.70	9	73.41	73.20	-9	1,574	-0.57%
2021/03/25	17	73.82	0	0.00	73.40	17	1,559	1.09%
2021/03/24	2	73.05	1.2	73.03	73.10	0.8	1,482	0.06%
2021/03/23	4.2	73.47	5	73.24	72.90	-0.8	1,470	-0.06%
2021/03/22	2	73.00	1	73.00	73.20	1	1,451	0.07%
2021/03/19	8	73.55	3	73.57	73.70	5	1,428	0.35%
2021/03/18	1	74.00	1	74.00	74.40	0	1,378	0.00%
2021/03/15	22	71.69	1	71.70	71.70	21	1,399	1.50%
2021/03/11	1	71.20	0	0.00	71.30	1	1,398	0.07%
2021/03/10	3	71.50	0	0.00	71.00	3	1,391	0.22%
2021/03/08	3	71.50	1	71.80	71.10	2	1,377	0.15%
2021/03/04	3	70.93	0	0.00	70.70	3	1,371	0.22%
2021/03/02	0	0.00	4	72.80	72.20	-4	1,446	-0.28%
2021/02/26	0	0.00	2	72.70	72.80	-2	1,452	-0.14%
2021/02/24	1	73.00	0	0.00	73.10	1	1,496	0.07%
2021/02/23	10	73.45	0	0.00	73.50	10	1,486	0.67%
2021/02/22	2	74.00	0	0.00	74.00	2	1,482	0.13%
2021/02/19	2	73.90	0	0.00	73.90	2	1,474	0.14%
2021/02/18	2	73.60	0	0.00	73.70	2	1,473	0.14%
2021/02/17	0	0.00	5	72.60	72.60	-5	1,468	-0.34%
2021/02/03	20	73.40	0	0.00	72.80	20	1,489	1.34%
2021/02/01	12	72.53	0	0.00	72.60	12	1,530	0.78%
2021/01/28	0	0.00	2	74.50	75.00	-2	1,525	-0.13%
2021/01/27	5	74.70	1	74.80	74.70	4	1,510	0.26%
2021/01/26	5	73.20	0	0.00	74.00	5	1,495	0.33%
2021/01/25	0	0.00	17	72.82	73.90	-17	1,485	-1.14%
2021/01/22	1	73.60	1	73.60	73.60	0	1,472	0.00%
2021/01/21	1	71.30	0	0.00	71.20	1	1,455	0.07%
2021/01/20	0	0.00	27	72.07	72.00	-27	1,438	-1.88%
2021/01/19	11	74.05	0	0.00	73.90	11	1,407	0.78%
2021/01/18	1	74.30	0	0.00	74.20	1	1,392	0.07%
2021/01/14	13	76.70	0	0.00	76.90	13	1,356	0.96%
2021/01/13	1	76.90	0	0.00	77.00	1	1,352	0.07%
2021/01/12	1	77.50	0	0.00	77.10	1	1,328	0.08%
2021/01/08	12	78.52	0	0.00	79.00	12	1,285	0.93%
2021/01/07	0	0.00	16	80.94	80.00	-16	1,263	-1.27%
2021/01/06	1	81.60	2	79.30	79.50	-1	1,234	-0.08%
2021/01/05	1	80.40	0	0.00	80.70	1	1,194	0.08%
2020/12/25	2	77.90	0	0.00	77.80	2	1,123	0.18%
2020/12/23	0	0.00	10	77.10	77.10	-10	1,119	-0.89%
2020/12/18	1	78.80	10	78.60	78.30	-9	1,141	-0.79%
2020/12/17	0	0.00	1	79.00	78.80	-1	1,140	-0.09%
2020/12/15	1	79.00	0	0.00	78.80	1	1,127	0.09%
2020/12/14	1	81.40	0	0.00	80.50	1	1,117	0.09%
2020/12/11	16	80.71	1	80.90	81.40	15	1,123	1.34%
2020/12/10	14	81.81	4	82.05	81.70	10	1,097	0.91%
2020/12/09	5	80.24	23	80.96	81.00	-18	1,020	-1.76%
2020/12/08	10	79.40	30	79.32	79.00	-20	943	-2.12%
2020/12/07	6	78.50	0	0.00	78.60	6	938	0.64%
2020/12/03	4	79.38	0	0.00	78.70	4	931	0.43%
2020/12/02	0	0.00	2	79.35	79.30	-2	924	-0.22%
2020/11/30	0	0.00	1	78.90	79.00	-1	905	-0.11%
2020/11/27	1	79.20	31	79.48	79.60	-30	894	-3.35%
2020/11/26	30	79.20	0	0.00	80.50	30	838	3.58%
2020/11/25	1	78.10	4	77.35	77.60	-3	780	-0.38%
2020/11/24	16	78.59	2	78.65	78.60	14	759	1.84%
2020/11/23	47	77.35	1	77.80	77.90	46	741	6.21%
2020/11/17	1	76.40	3	77.37	76.30	-2	758	-0.26%
2020/11/16	2	75.95	0	0.00	76.10	2	781	0.26%
2020/11/12	11	76.93	0	0.00	76.90	11	787	1.40%
2020/11/10	0	0.00	1	76.00	76.00	-1	761	-0.13%
2020/10/27	1	75.00	5	75.00	75.30	-4	917	-0.44%
2020/10/22	0	0.00	1	75.10	76.40	-1	1,007	-0.10%
2020/10/15	3	73.63	0	0.00	74.50	3	1,155	0.26%
2020/09/25	2	71.40	0	0.00	71.70	2	1,652	0.12%
2020/09/24	2	74.20	5	73.80	73.90	-3	1,683	-0.18%
2020/09/22	1	74.30	0	0.00	74.40	1	1,707	0.06%
2020/09/17	0	0.00	1	76.40	76.40	-1	1,775	-0.06%
2020/09/16	1	75.70	0	0.00	75.20	1	1,824	0.05%
2020/09/14	0	0.00	1	75.40	75.40	-1	1,972	-0.05%
2020/09/11	1	74.00	0	0.00	73.90	1	2,003	0.05%
2020/09/10	1	75.20	1	75.20	74.40	0	2,020	0.00%
2020/09/09	1	75.00	0	0.00	75.10	1	2,018	0.05%
2020/09/08	0	0.00	2	76.70	76.00	-2	2,009	-0.10%
2020/09/04	1	77.60	1	77.60	77.70	0	2,036	0.00%
2020/09/03	0	0.00	2	78.40	78.40	-2	2,057	-0.10%
2020/09/01	0	0.00	4	78.15	77.90	-4	2,116	-0.19%
2020/08/27	4	80.10	0	0.00	79.80	4	2,178	0.18%
2020/08/25	1	79.30	0	0.00	79.30	1	2,166	0.05%
2020/08/21	1	75.50	0	0.00	76.90	1	2,136	0.05%
2020/08/20	1	74.70	7	74.51	74.70	-6	2,119	-0.28%
2020/08/19	0	0.00	2	79.00	78.60	-2	2,091	-0.10%
2020/08/18	2	78.60	190	78.51	78.50	-188	2,092	-8.98%	大賣/鉅額交易
2020/08/17	11	79.24	3	79.50	79.50	8	2,080	0.38%
2020/08/13	10	79.40	5	79.56	79.20	5	2,078	0.24%
2020/08/12	31	80.63	0	0.00	80.50	31	2,055	1.51%
2020/08/11	0	0.00	1	81.50	81.30	-1	2,056	-0.05%
2020/08/10	22	80.56	3	80.50	80.50	19	2,048	0.93%
2020/08/06	76	82.36	1	83.00	83.40	75	2,009	3.73%
2020/08/05	44	81.67	0	0.00	81.90	44	2,003	2.20%
2020/08/04	0	0.00	3	80.00	79.40	-3	1,994	-0.15%
2020/07/31	1	78.20	0	0.00	79.20	1	1,983	0.05%
2020/07/30	0	0.00	1	79.30	78.90	-1	1,975	-0.05%
2020/07/29	2	79.00	0	0.00	78.80	2	2,022	0.10%
2020/07/28	3	79.60	5	78.60	78.60	-2	2,032	-0.10%
2020/07/27	21	83.24	73	82.19	81.30	-52	2,016	-2.58%
2020/07/24	21	83.75	1	84.80	83.00	20	1,986	1.01%
2020/07/23	31	84.30	6	84.02	84.50	25	1,950	1.28%
2020/07/22	1	83.10	2	82.95	83.10	-1	1,943	-0.05%
2020/07/21	4	83.55	1	83.60	82.70	3	1,933	0.16%
2020/07/20	2	83.35	2	83.05	83.70	0	1,894	0.00%
2020/07/17	3	81.37	0	0.00	81.70	3	1,861	0.16%
2020/07/16	1	80.80	0	0.00	80.50	1	1,856	0.05%
2020/07/15	1	81.70	0	0.00	80.60	1	1,842	0.05%
2020/07/10	0	0.00	1	82.60	81.30	-1	1,801	-0.06%
2020/07/09	5	83.74	0	0.00	83.30	5	1,772	0.28%
2020/07/08	3	84.80	0	0.00	86.20	3	1,684	0.18%
2020/07/07	1	85.50	11	86.17	84.90	-10	1,604	-0.62%
2020/07/06	5	83.90	0	0.00	83.60	5	1,511	0.33%
2020/07/03	5	81.66	1	81.50	81.90	4	1,478	0.27%
2020/06/30	1	78.60	3	78.00	78.10	-2	1,421	-0.14%
2020/06/29	0	0.00	4	77.30	77.80	-4	1,402	-0.29%
2020/06/23	1	78.80	0	0.00	78.10	1	1,390	0.07%
2020/06/22	1	81.50	8	80.25	78.50	-7	1,347	-0.52%
2020/06/19	7	78.00	1	77.50	77.10	6	1,261	0.48%
2020/06/12	0	0.00	1	74.50	75.40	-1	1,255	-0.08%
2020/06/10	0	0.00	1	77.30	77.20	-1	1,267	-0.08%
2020/06/09	2	77.85	23	77.60	77.40	-21	1,299	-1.62%
2020/06/08	1	76.90	8	76.83	76.70	-7	1,301	-0.54%
2020/06/05	22	76.20	3	76.27	76.00	19	1,281	1.48%
2020/06/02	2	73.40	5	73.00	73.20	-3	1,254	-0.24%
2020/06/01	1	72.90	0	0.00	72.90	1	1,263	0.08%
2020/05/29	2	72.00	0	0.00	71.80	2	1,268	0.16%
2020/05/27	1	73.30	0	0.00	72.80	1	1,313	0.08%
2020/05/26	1	74.30	0	0.00	73.20	1	1,324	0.08%
2020/05/25	0	0.00	7	73.51	73.60	-7	1,323	-0.53%
2020/05/21	0	0.00	5	72.78	72.60	-5	1,333	-0.38%
2020/05/20	1	72.20	0	0.00	71.90	1	1,338	0.07%
2020/05/18	1	71.50	1	72.10	71.40	0	1,365	0.00%
2020/05/15	0	0.00	2	72.40	72.10	-2	1,367	-0.15%
2020/05/12	2	71.90	3	72.43	72.00	-1	1,385	-0.07%
2020/05/11	3	73.50	0	0.00	73.30	3	1,378	0.22%
2020/05/08	3	73.33	0	0.00	73.30	3	1,368	0.22%
2020/05/07	0	0.00	1	73.10	73.30	-1	1,370	-0.07%
2020/05/06	7	73.64	0	0.00	73.00	7	1,378	0.51%
2020/05/05	6	74.63	5	73.90	73.80	1	1,369	0.07%
2020/05/04	0	0.00	2	73.10	73.50	-2	1,314	-0.15%
2020/04/29	0	0.00	2	75.00	74.50	-2	1,288	-0.16%
2020/04/28	0	0.00	1	74.10	74.20	-1	1,295	-0.08%
2020/04/27	0	0.00	1	71.80	73.10	-1	1,319	-0.08%
2020/04/17	1	71.40	2	70.90	70.50	-1	1,312	-0.08%
2020/04/09	1	67.90	0	0.00	67.70	1	1,325	0.08%
2020/04/07	1	65.80	2	66.10	67.40	-1	1,324	-0.08%
2020/04/01	1	64.10	1	64.30	64.60	0	1,308	0.00%
2020/03/30	0	0.00	1	61.90	62.70	-1	1,275	-0.08%
2020/03/25	1	62.00	0	0.00	61.80	1	1,259	0.08%
2020/03/24	0	0.00	1	61.20	60.70	-1	1,245	-0.08%
2020/03/20	1	60.80	0	0.00	60.60	1	1,246	0.08%
2020/03/17	0	0.00	2	59.60	61.30	-2	1,206	-0.17%
2020/03/16	1	62.90	0	0.00	62.20	1	1,177	0.08%
2020/03/13	12	60.62	0	0.00	62.30	12	1,178	1.02%
2020/03/12	5	68.08	0	0.00	66.90	5	1,139	0.44%
2020/03/09	1	70.70	0	0.00	70.50	1	1,099	0.09%
2020/03/03	3	72.00	1	72.80	71.70	2	1,069	0.19%
2020/03/02	1	71.60	0	0.00	71.30	1	1,051	0.10%
2020/02/27	2	73.60	2	74.40	73.80	0	1,039	0.00%
2020/02/26	4	74.75	2	75.00	75.30	2	1,038	0.19%
2020/02/21	0	0.00	1	77.40	77.00	-1	1,017	-0.10%
2020/02/20	0	0.00	2	77.50	77.10	-2	1,025	-0.19%
2020/02/18	2	75.70	0	0.00	75.70	2	1,009	0.20%
2020/02/17	0	0.00	2	75.80	76.00	-2	1,002	-0.20%
2020/02/14	6	75.95	1	75.80	76.00	5	1,007	0.50%
2020/02/13	0	0.00	1	74.90	75.70	-1	1,037	-0.10%
2020/02/12	2	75.20	0	0.00	74.50	2	1,058	0.19%
2020/02/10	0	0.00	13	72.75	74.40	-13	1,092	-1.19%
2020/02/07	2	73.80	2	73.90	73.30	0	1,092	0.00%
2020/02/06	2	75.00	2	75.10	74.90	0	1,091	0.00%
2020/02/05	0	0.00	1	74.30	74.00	-1	1,088	-0.09%
2020/02/04	1	73.50	0	0.00	73.50	1	1,097	0.09%
2020/02/03	1	71.12	0	0.00	71.50	1	1,097	0.09%
2020/01/30	3	73.43	1	73.50	73.30	2	1,125	0.18%
2020/01/20	0	0.00	1	77.70	78.20	-1	1,095	-0.09%
2020/01/17	1	78.50	5	77.92	77.50	-4	1,100	-0.36%
2020/01/15	0	0.00	1	76.80	76.50	-1	1,208	-0.08%
2020/01/13	1	76.30	0	0.00	76.30	1	1,241	0.08%
2020/01/09	1	75.10	0	0.00	74.70	1	1,292	0.08%
2020/01/08	2	74.55	0	0.00	74.30	2	1,318	0.15%
2020/01/02	0	0.00	1	78.60	78.20	-1	1,439	-0.07%
2019/12/31	1	77.60	0	0.00	77.70	1	1,521	0.07%
2019/12/30	2	77.45	2	77.50	77.70	0	1,549	0.00%
2019/12/27	1	77.00	0	0.00	76.80	1	1,555	0.06%
2019/12/26	1	76.50	0	0.00	76.40	1	1,567	0.06%
2019/12/23	0	0.00	1	77.10	76.50	-1	1,715	-0.06%
2019/12/20	0	0.00	4	77.20	77.50	-4	1,729	-0.23%
2019/12/19	2	76.30	0	0.00	76.20	2	1,724	0.12%
2019/12/18	0	0.00	3	77.13	77.20	-3	1,732	-0.17%
2019/12/17	0	0.00	1	77.10	76.60	-1	1,739	-0.06%
2019/12/16	6	76.88	2	77.00	76.50	4	1,749	0.23%
2019/12/13	2	75.90	2	76.60	76.70	0	1,788	0.00%
2019/12/11	1	75.50	1	75.70	75.40	0	1,775	0.00%
2019/12/09	1	74.80	0	0.00	74.00	1	1,795	0.06%
2019/12/06	1	75.50	0	0.00	75.00	1	1,817	0.06%
2019/12/05	5	76.10	0	0.00	76.20	5	1,964	0.25%
2019/12/04	1	74.60	4	74.63	74.60	-3	1,986	-0.15%
2019/12/03	1	74.90	0	0.00	75.10	1	2,026	0.05%
2019/12/02	0	0.00	2	75.05	74.80	-2	2,058	-0.10%
2019/11/27	0	0.00	1	77.50	77.50	-1	2,169	-0.05%
2019/11/26	1	76.50	0	0.00	76.90	1	2,230	0.04%
2019/11/22	1	77.80	1	78.10	77.40	0	2,548	0.00%
2019/11/18	0	0.00	2	77.45	77.50	-2	2,729	-0.07%
2019/11/15	14	77.40	0	0.00	76.90	14	2,856	0.49%
2019/11/14	4	77.25	0	0.00	77.10	4	2,918	0.14%
2019/11/12	1	77.60	38	75.57	77.70	-37	3,163	-1.17%
2019/11/11	15	76.13	5	76.38	75.20	10	3,346	0.30%
2019/11/08	2	77.95	0	0.00	77.70	2	3,339	0.06%
2019/11/07	3	78.13	0	0.00	77.90	3	3,381	0.09%
2019/11/06	7	79.46	0	0.00	79.20	7	3,395	0.21%
2019/11/05	1	79.40	0	0.00	79.70	1	3,495	0.03%
2019/11/04	6	79.58	0	0.00	79.20	6	3,539	0.17%
2019/10/28	2	81.60	0	0.00	81.20	2	3,670	0.05%
2019/10/25	0	0.00	2	82.20	81.50	-2	3,771	-0.05%
2019/10/24	1	81.70	3	81.60	82.10	-2	3,957	-0.05%
2019/10/23	4	82.40	6	83.33	81.90	-2	4,055	-0.05%
2019/10/22	3	82.20	1	82.60	82.30	2	3,985	0.05%
2019/10/18	13	81.59	1	81.70	82.70	12	4,127	0.29%
2019/10/16	1	81.00	1	81.60	81.10	0	4,085	0.00%
2019/10/15	8	82.90	1	82.40	82.10	7	4,060	0.17%
2019/10/09	2	82.60	1	81.00	82.50	1	4,013	0.02%
2019/10/08	2	82.50	0	0.00	81.00	2	4,009	0.05%
2019/10/07	13	82.26	1	82.70	82.40	12	3,976	0.30%
2019/10/03	8	80.00	1	80.20	79.90	7	3,860	0.18%
2019/10/02	3	80.43	1	80.50	80.70	2	3,860	0.05%
2019/10/01	10	79.80	10	80.50	80.50	0	3,880	0.00%
2019/09/27	1	79.60	1	78.90	79.00	0	3,871	0.00%
2019/09/26	1	80.00	1	79.70	80.40	0	3,849	0.00%
2019/09/25	0	0.00	12	79.24	78.90	-12	3,789	-0.32%
2019/09/24	3	78.90	0	0.00	78.80	3	3,806	0.08%
2019/09/23	3	79.03	0	0.00	79.00	3	3,799	0.08%
2019/09/19	8	78.30	1	78.60	78.20	7	3,798	0.18%
2019/09/18	1	77.00	0	0.00	77.50	1	3,812	0.03%
2019/09/10	0	0.00	1	77.90	78.10	-1	3,744	-0.03%
2019/09/09	15	77.03	4	77.62	77.20	11	3,704	0.30%
2019/09/06	5	83.00	6	81.92	81.80	-1	3,547	-0.03%
2019/09/04	0	0.00	10	81.20	81.70	-10	3,491	-0.29%
2019/09/03	6	81.05	2	80.95	80.90	4	3,464	0.12%
2019/09/02	5	81.70	5	82.00	82.00	0	3,435	0.00%
2019/08/29	1	83.00	1	82.80	82.80	0	3,356	0.00%
2019/08/28	5	84.44	5	84.62	84.00	0	3,290	0.00%
2019/08/27	9	83.39	5	83.06	83.00	4	3,165	0.13%
2019/08/26	7	79.79	5	79.06	79.00	2	2,974	0.07%
2019/08/23	0	0.00	1	81.40	81.00	-1	2,921	-0.03%
2019/08/22	1	83.00	1	83.30	82.20	0	2,873	0.00%
2019/08/21	1	82.60	1	83.10	82.80	0	2,828	0.00%
2019/08/20	2	82.90	16	82.68	82.50	-14	2,791	-0.50%
2019/08/19	3	82.43	23	81.95	81.90	-20	2,666	-0.75%
2019/08/16	13	82.71	17	82.02	81.00	-4	2,600	-0.15%
2019/08/15	7	80.20	2	81.20	81.50	5	2,487	0.20%
2019/08/14	37	80.55	12	80.33	80.80	25	2,360	1.06%
2019/08/13	2	76.45	2	76.90	76.30	0	2,148	0.00%
2019/08/12	4	77.03	2	78.10	76.30	2	2,136	0.09%
2019/08/08	0	0.00	8	76.54	77.30	-8	2,088	-0.38%
2019/08/07	6	76.72	9	76.42	76.40	-3	2,055	-0.15%
2019/08/06	4	72.23	4	73.65	75.10	0	1,980	0.00%
2019/08/05	0	0.00	2	73.85	73.50	-2	1,965	-0.10%
2019/08/02	6	73.20	4	73.53	73.30	2	1,957	0.10%
2019/08/01	4	74.28	3	74.70	74.90	1	1,956	0.05%
2019/07/31	5	74.56	3	74.70	74.20	2	1,941	0.10%
2019/07/30	15	75.02	2	75.05	74.00	13	1,890	0.69%
2019/07/29	13	76.72	7	76.47	75.30	6	1,848	0.32%
2019/07/26	11	75.20	12	75.83	77.10	-1	1,759	-0.06%
2019/07/25	12	73.10	17	73.00	73.30	-5	1,565	-0.32%
2019/07/24	4	71.03	4	71.08	71.10	0	1,482	0.00%
2019/07/23	12	71.85	15	71.53	69.90	-3	1,466	-0.20%
2019/07/22	2	69.30	9	70.03	70.50	-7	1,474	-0.47%
2019/07/19	2	68.05	1	68.00	68.00	1	1,404	0.07%
2019/07/16	1	68.20	0	0.00	68.30	1	1,819	0.05%
2019/07/12	5	69.34	6	69.23	68.70	-1	1,829	-0.05%
2019/07/11	1	67.80	0	0.00	67.70	1	1,808	0.06%
2019/07/10	2	67.30	0	0.00	67.60	2	1,834	0.11%
2019/07/05	0	0.00	1	67.30	67.30	-1	1,877	-0.05%
2019/07/03	0	0.00	2	68.10	67.60	-2	1,875	-0.11%
2019/07/02	1	68.30	0	0.00	67.90	1	1,886	0.05%
2019/07/01	2	68.50	1	68.90	68.40	1	1,909	0.05%
2019/06/25	3	67.60	0	0.00	67.00	3	2,012	0.15%
2019/06/20	1	68.70	1	68.70	68.60	0	2,046	0.00%
2019/06/19	1	68.00	0	0.00	67.90	1	2,081	0.05%
2019/06/13	0	0.00	6	67.35	67.30	-6	2,333	-0.26%
2019/06/12	0	0.00	1	66.70	66.70	-1	2,346	-0.04%
2019/06/11	1	66.90	0	0.00	66.80	1	2,357	0.04%
2019/06/10	0	0.00	11	66.90	67.70	-11	2,367	-0.46%
2019/06/05	0	0.00	7	66.00	65.60	-7	2,412	-0.29%
2019/06/04	0	0.00	4	65.35	65.40	-4	2,479	-0.16%
2019/05/31	0	0.00	1	66.20	65.80	-1	2,761	-0.04%
2019/05/24	0	0.00	8	63.95	63.50	-8	3,274	-0.24%
2019/05/23	2	63.30	1	63.60	63.30	1	3,289	0.03%
2019/05/22	0	0.00	3	65.07	64.70	-3	3,304	-0.09%
2019/05/21	0	0.00	2	63.00	64.70	-2	3,327	-0.06%
2019/05/17	6	63.68	0	0.00	63.20	6	3,347	0.18%
2019/05/15	1	64.80	1	64.90	64.90	0	3,479	0.00%
2019/05/14	7	63.44	0	0.00	64.80	7	3,513	0.20%
2019/05/13	0	0.00	5	65.06	64.80	-5	3,519	-0.14%
2019/05/10	3	64.33	0	0.00	63.90	3	3,494	0.09%
2019/05/09	3	64.43	2	65.65	64.00	1	3,514	0.03%
2019/05/08	1	66.50	2	66.55	66.70	-1	3,481	-0.03%
2019/05/07	2	67.55	1	67.30	67.30	1	3,503	0.03%
2019/05/06	4	67.35	0	0.00	67.10	4	3,522	0.11%
2019/05/03	0	0.00	16	69.06	69.30	-16	3,502	-0.46%
2019/05/02	0	0.00	1	68.20	68.50	-1	3,502	-0.03%
2019/04/30	3	67.70	0	0.00	68.00	3	3,519	0.09%
2019/04/29	6	67.75	0	0.00	67.70	6	3,503	0.17%
2019/04/26	19	69.56	7	70.26	69.10	12	3,501	0.34%
2019/04/25	1	71.10	0	0.00	71.30	1	3,459	0.03%
2019/04/24	7	71.04	5	71.68	71.30	2	3,510	0.06%
2019/04/23	10	71.59	3	71.13	70.80	7	3,497	0.20%
2019/04/22	11	71.08	20	71.32	72.50	-9	3,430	-0.26%
2019/04/19	0	0.00	1	67.70	67.70	-1	3,190	-0.03%
2019/04/17	0	0.00	2	68.90	67.90	-2	3,240	-0.06%
2019/04/16	0	0.00	12	67.75	68.40	-12	3,299	-0.36%
2019/04/15	2	67.50	1	68.00	67.60	1	3,341	0.03%
2019/04/12	1	67.00	6	67.57	67.10	-5	3,398	-0.15%
2019/04/11	5	68.00	1	67.50	67.70	4	3,425	0.12%
2019/04/10	0	0.00	2	68.80	68.90	-2	3,469	-0.06%
2019/04/09	2	68.30	0	0.00	68.20	2	3,479	0.06%
2019/04/08	3	68.53	3	68.70	68.80	0	3,524	0.00%
2019/04/03	0	0.00	10	67.70	67.70	-10	3,528	-0.28%
2019/04/01	5	68.46	3	68.93	68.90	2	3,597	0.06%
2019/03/28	0	0.00	1	68.20	68.00	-1	3,586	-0.03%
2019/03/26	0	0.00	2	68.00	67.30	-2	3,635	-0.06%
2019/03/25	2	66.15	1	66.70	67.20	1	3,670	0.03%
2019/03/22	4	67.63	5	67.60	67.60	-1	3,700	-0.03%
2019/03/21	4	68.80	1	68.90	68.90	3	3,719	0.08%
2019/03/20	16	69.24	1	69.80	68.60	15	3,893	0.39%
2019/03/19	18	70.43	6	70.52	68.90	12	3,916	0.31%
2019/03/18	6	68.93	3	68.83	68.60	3	3,907	0.08%
2019/03/15	2	66.55	3	66.60	66.90	-1	3,908	-0.03%
2019/03/14	2	66.30	1	66.30	66.30	1	4,001	0.02%
2019/03/13	2	66.10	2	66.00	65.90	0	4,055	0.00%
2019/03/12	4	66.10	2	66.35	65.90	2	4,097	0.05%
2019/03/11	5	66.54	6	65.92	65.90	-1	4,218	-0.02%
2019/03/08	4	66.20	20	65.00	65.90	-16	4,260	-0.38%
2019/03/07	18	67.95	15	68.56	66.80	3	4,273	0.07%
2019/03/06	12	69.83	16	70.11	69.60	-4	4,231	-0.09%
2019/03/05	33	68.20	11	68.30	67.90	22	4,114	0.53%
2019/03/04	14	67.79	8	68.16	69.20	6	4,093	0.15%
2019/02/27	3	65.33	9	65.38	65.50	-6	4,055	-0.15%
2019/02/26	1	63.10	10	63.35	63.10	-9	4,043	-0.22%
2019/02/25	18	63.76	4	63.48	63.00	14	4,274	0.33%
2019/02/22	1	61.90	1	62.20	62.10	0	4,562	0.00%
2019/02/21	5	62.44	3	62.60	62.40	2	4,709	0.04%
2019/02/20	0	0.00	2	62.60	63.00	-2	4,722	-0.04%
2019/02/19	3	61.93	1	62.20	62.20	2	4,699	0.04%
2019/02/18	3	61.20	4	61.43	61.40	-1	4,682	-0.02%
2019/02/15	15	61.48	8	61.41	61.40	7	4,670	0.15%
2019/02/14	5	63.76	8	63.79	63.50	-3	4,587	-0.07%
2019/02/13	6	65.68	4	65.88	65.00	2	4,557	0.04%
2019/02/12	2	65.10	9	65.18	65.20	-7	4,536	-0.15%
2019/02/11	2	64.05	3	64.33	64.30	-1	4,502	-0.02%
2019/01/30	4	64.23	2	64.30	63.60	2	4,487	0.04%
2019/01/29	2	63.85	1	64.10	64.10	1	4,451	0.02%
2019/01/28	2	64.55	0	0.00	64.50	2	4,444	0.04%
2019/01/25	1	63.70	1	64.30	64.20	0	4,412	0.00%
2019/01/24	1	63.00	1	63.50	63.50	0	4,391	0.00%
2019/01/23	1	62.60	2	62.60	62.90	-1	4,386	-0.02%
2019/01/22	1	63.80	5	63.14	62.80	-4	4,370	-0.09%
2019/01/21	1	63.80	5	63.64	63.50	-4	4,353	-0.09%
2019/01/18	2	63.95	0	0.00	63.80	2	4,342	0.05%
2019/01/17	16	65.07	1	66.20	64.30	15	4,313	0.35%
2019/01/16	4	65.13	12	65.38	65.80	-8	4,275	-0.19%
2019/01/15	5	64.52	6	64.82	64.50	-1	4,208	-0.02%
2019/01/14	1	63.50	15	64.72	63.70	-14	4,180	-0.33%
2019/01/11	10	65.12	1	64.90	64.90	9	4,157	0.22%
2019/01/10	2	65.00	2	65.25	65.80	0	4,135	0.00%
2019/01/09	23	65.30	11	66.30	64.80	12	4,120	0.29%
2019/01/08	28	66.58	22	66.79	66.20	6	4,089	0.15%
2019/01/07	5	67.12	2	66.75	66.30	3	4,018	0.07%
2019/01/04	4	64.53	6	65.95	66.20	-2	3,965	-0.05%
2019/01/03	2	65.55	5	65.70	65.40	-3	3,911	-0.08%
2019/01/02	2	65.60	2	65.65	64.90	0	3,870	0.00%
2018/12/28	2	63.35	4	63.93	64.20	-2	3,810	-0.05%
2018/12/27	0	0.00	2.2	64.48	63.70	-2.2	3,803	-0.06%
2018/12/26	1	62.50	8	63.35	61.70	-7	3,736	-0.19%
2018/12/25	13.2	64.02	3	63.57	63.30	10.2	3,717	0.27%
2018/12/24	3	63.53	13	64.59	65.50	-10	3,668	-0.27%
2018/12/22	0	0.00	2	61.70	61.90	-2	3,554	-0.06%
2018/12/21	2	61.95	5	62.02	61.60	-3	3,564	-0.08%
2018/12/20	2	61.15	1	60.80	61.20	1	3,520	0.03%
2018/12/19	3	63.43	4	62.78	63.00	-1	3,475	-0.03%
2018/12/18	14	64.46	5	63.56	63.20	9	3,445	0.26%
2018/12/17	12	66.01	11	66.45	65.70	1	3,398	0.03%
2018/12/14	12	67.09	8	67.58	67.80	4	3,354	0.12%
2018/12/13	64	68.06	62	68.15	68.20	2	3,305	0.06%
2018/12/12	7	65.34	4	65.98	65.10	3	3,106	0.10%
2018/12/11	11	65.31	3	65.80	65.20	8	3,059	0.26%
2018/12/10	61	64.82	60	64.53	65.00	1	2,973	0.03%
2018/12/07	21	63.95	16	64.09	64.60	5	2,895	0.17%
2018/12/06	1	60.50	1	61.10	60.50	0	2,820	0.00%
2018/12/05	3	64.50	4	64.55	64.50	-1	2,756	-0.04%
2018/12/04	5	66.18	4	65.98	65.00	1	2,709	0.04%
2018/11/30	9	63.34	6	63.48	62.60	3	2,493	0.12%
2018/11/29	1	63.20	9	63.21	62.50	-8	2,426	-0.33%
2018/11/28	18	63.82	15	63.79	63.00	3	2,375	0.13%
2018/11/27	2	63.15	3	63.43	63.10	-1	2,317	-0.04%
2018/11/26	35	62.86	44	62.87	64.00	-9	2,242	-0.40%
2018/11/23	101	63.00	101	61.97	60.20	0	2,078	0.00%	大買/大賣/
2018/11/22	96	65.74	83	63.56	62.40	13	1,911	0.68%
2018/11/21	100	63.19	96	62.56	63.60	4	1,669	0.24%
2018/11/20	3	59.77	14	58.28	60.50	-11	1,347	-0.82%
2018/11/19	5	54.10	5	54.68	55.00	0	1,193	0.00%
2018/11/13	1	53.00	1	52.10	53.10	0	1,237	0.00%
2018/11/09	8	52.69	4	52.60	52.90	4	1,273	0.31%
2018/11/02	0	0.00	1	51.00	51.00	-1	1,490	-0.07%
2018/10/25	2	49.10	12	48.65	48.65	-10	1,477	-0.68%
2018/10/24	11	49.74	1	49.70	49.70	10	1,477	0.68%
2018/10/23	1	49.85	1	48.85	49.00	0	1,475	0.00%
2018/10/22	2	49.55	4	49.35	49.05	-2	1,482	-0.13%
2018/10/19	3	47.50	1	49.90	49.90	2	1,472	0.14%
2018/10/05	2	48.78	0	0.00	48.50	2	1,400	0.14%
2018/10/02	0	0.00	4	50.00	50.10	-4	1,360	-0.29%
2018/09/27	2	49.75	0	0.00	50.00	2	1,397	0.14%
2018/09/26	0	0.00	1	50.10	49.85	-1	1,402	-0.07%
2018/09/25	0	0.00	2	51.15	50.70	-2	1,390	-0.14%
2018/09/19	1	50.80	0	0.00	50.50	1	1,362	0.07%
2018/09/13	2	51.60	8	51.38	51.20	-6	1,328	-0.45%
2018/09/12	10	52.03	0	0.00	51.70	10	1,323	0.76%
2018/09/10	1	49.20	15	50.20	49.00	-14	1,295	-1.08%
2018/09/07	5	51.30	0	0.00	50.90	5	1,296	0.39%
2018/08/31	0	0.00	1	54.20	54.00	-1	1,310	-0.08%
2018/08/21	3	53.87	0	0.00	53.60	3	1,558	0.19%
2018/08/20	6	53.68	1	53.90	54.20	5	1,567	0.32%
2018/08/17	0	0.00	12	51.97	52.10	-12	1,572	-0.76%
2018/08/16	5	52.66	3	52.67	52.20	2	1,542	0.13%
2018/08/15	4	54.00	6	52.95	54.00	-2	1,520	-0.13%
2018/08/14	17	54.17	5	54.30	54.20	12	1,494	0.80%
2018/08/13	2	56.40	10	58.98	56.30	-8	1,441	-0.55%
2018/08/10	8	62.75	3	63.00	62.50	5	1,353	0.37%
2018/08/07	0	0.00	20	68.60	68.90	-20	1,353	-1.48%
2018/08/06	0	0.00	5	68.46	68.50	-5	1,375	-0.36%
2018/08/02	30	67.60	0	0.00	67.30	30	1,422	2.11%
2018/08/01	2	67.60	0	0.00	67.60	2	1,469	0.14%
2018/07/30	3	69.40	0	0.00	68.60	3	1,505	0.20%
2018/07/18	0	0.00	1	68.80	68.10	-1	1,491	-0.07%
2018/07/16	0	0.00	2	68.00	68.20	-2	1,483	-0.13%
2018/07/12	0	0.00	3	65.30	66.00	-3	1,456	-0.21%
2018/07/06	1	65.00	0	0.00	66.00	1	1,435	0.07%
2018/07/03	0	0.00	5	70.98	70.70	-5	1,439	-0.35%
2018/06/29	0	0.00	4	70.70	70.90	-4	1,434	-0.28%
2018/06/26	2	69.75	0	0.00	69.70	2	1,435	0.14%
2018/06/25	2	70.90	2	70.60	70.20	0	1,433	0.00%
2018/06/22	1	69.50	0	0.00	69.60	1	1,435	0.07%
2018/06/21	1	70.30	0	0.00	70.00	1	1,436	0.07%
2018/06/20	1	69.60	0	0.00	69.80	1	1,445	0.07%
2018/06/14	1	71.50	0	0.00	71.30	1	1,413	0.07%
2018/06/13	0	0.00	2	72.85	72.60	-2	1,408	-0.14%
2018/06/12	1	73.10	0	0.00	73.60	1	1,417	0.07%
2018/06/08	1	73.90	1	74.70	73.70	0	1,441	0.00%
2018/06/07	0	0.00	1	73.40	73.90	-1	1,438	-0.07%
2018/06/06	5	73.84	7	73.96	73.70	-2	1,404	-0.14%
2018/06/05	12	75.74	5	74.68	73.90	7	1,375	0.51%
2018/06/04	5	72.04	0	0.00	72.00	5	1,265	0.40%
2018/06/01	0	0.00	1	70.50	70.20	-1	1,232	-0.08%
2018/05/31	1	69.20	0	0.00	69.20	1	1,212	0.08%
2018/05/28	1	71.60	1	72.10	72.70	0	1,165	0.00%
2018/05/25	1	71.60	1	72.00	71.60	0	1,141	0.00%
2018/05/22	1	69.60	0	0.00	69.80	1	1,085	0.09%
2018/05/16	2	70.45	5	68.50	68.70	-3	1,080	-0.28%
2018/05/15	0	0.00	2	70.50	69.90	-2	1,058	-0.19%
2018/05/14	1	71.70	0	0.00	71.50	1	1,053	0.09%
2018/05/10	1	72.70	0	0.00	72.70	1	1,028	0.10%
2018/05/08	0	0.00	5	73.60	74.10	-5	970	-0.52%
2018/05/04	0	0.00	2	78.40	78.20	-2	936	-0.21%
2018/04/27	2	78.90	1	79.60	78.30	1	972	0.10%
2018/04/25	1	80.10	2	80.10	80.30	-1	993	-0.10%
2018/04/20	0	0.00	1	82.10	81.70	-1	1,031	-0.10%
2018/04/19	0	0.00	1	82.00	81.70	-1	1,033	-0.10%
2018/04/18	0	0.00	4	81.60	81.50	-4	1,040	-0.38%
2018/04/16	0	0.00	2	81.90	82.10	-2	1,074	-0.19%
2018/04/13	0	0.00	2	81.60	82.20	-2	1,117	-0.18%
2018/04/09	8	83.93	1	84.00	83.10	7	1,345	0.52%
2018/04/03	0	0.00	2	81.60	81.90	-2	1,323	-0.15%
2018/03/31	2	82.10	1	82.00	82.10	1	1,335	0.07%
2018/03/27	0	0.00	1	81.00	79.40	-1	1,366	-0.07%
2018/03/26	1	79.70	0	0.00	79.20	1	1,451	0.07%
2018/03/20	3	81.70	0	0.00	81.70	3	1,571	0.19%
2018/03/19	3	80.60	1	81.30	81.10	2	1,602	0.12%
2018/03/15	7	80.49	1	81.10	80.70	6	1,586	0.38%
2018/03/13	0	0.00	3	82.80	81.70	-3	1,544	-0.19%
2018/03/08	1	81.50	0	0.00	82.00	1	1,503	0.07%
2018/03/06	0	0.00	1	81.70	81.60	-1	1,518	-0.07%
2018/03/05	1	81.20	0	0.00	81.20	1	1,542	0.06%
2018/03/02	0	0.00	1	83.00	82.20	-1	1,538	-0.06%
2018/03/01	3	84.13	3	83.60	83.90	0	1,537	0.00%
2018/02/27	1	85.60	0	0.00	84.90	1	1,524	0.07%
2018/02/23	0	0.00	2	84.30	84.20	-2	1,529	-0.13%
2018/02/22	0	0.00	2	84.20	84.50	-2	1,537	-0.13%
2018/02/06	0	0.00	3	80.43	81.40	-3	1,513	-0.20%
2018/01/31	1	83.70	0	0.00	83.70	1	1,534	0.07%
2018/01/30	2	83.20	0	0.00	83.20	2	1,567	0.13%
2018/01/29	2	84.20	0	0.00	84.00	2	1,625	0.12%
2018/01/24	0	0.00	1	83.70	83.70	-1	1,634	-0.06%
2018/01/18	1	84.00	0	0.00	83.50	1	1,659	0.06%
2018/01/12	0	0.00	3	84.90	84.50	-3	1,646	-0.18%
2018/01/09	3	86.10	0	0.00	85.10	3	1,671	0.18%
2018/01/08	1	86.80	1	87.00	86.00	0	1,726	0.00%
2018/01/05	2	87.75	0	0.00	87.70	2	1,715	0.12%
2018/01/04	1	85.80	1	87.70	89.00	0	1,656	0.00%
2018/01/02	0	0.00	4	84.40	85.30	-4	1,578	-0.25%