世紀鋼 (9958)-華南永昌-基隆券商分點個股進出

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

世紀鋼

(9958)

可現股當沖

股價
212.5
漲跌
▲5.0
漲幅
+2.41%
成交量
6,302張
產業
上市鋼鐵類股
815人加入追蹤

立即追蹤
本地時間:13:30

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

世紀鋼 (9958)籌碼相關－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆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
2024/04/26	1	213.00	1	210.50	212.50	0	6,693	0.00%
2024/04/25	1	201.50	3	208.83	207.50	-2	6,699	-0.03%
2024/04/24	2	199.50	0	0.00	200.00	2	6,689	0.03%
2024/04/23	1	195.50	0	0.00	194.00	1	6,756	0.01%
2024/04/22	1	200.01	1	201.50	198.00	0	6,803	0.00%
2024/04/19	1	214.00	1	216.50	212.00	0	6,981	0.00%
2024/04/18	1	217.00	1	213.50	215.50	0	6,969	0.00%
2024/04/17	3	214.00	7.1	219.80	216.50	-4.1	6,996	-0.06%
2024/04/16	10	210.25	13	211.42	211.50	-3	7,118	-0.04%
2024/04/15	3	210.00	11	215.82	210.00	-8	7,041	-0.11%
2024/04/12	1	203.00	7	202.50	206.50	-6	6,916	-0.09%
2024/04/11	30	205.78	1	223.50	200.50	29	6,878	0.42%
2024/04/10	3	227.33	4	227.38	222.50	-1	6,709	-0.01%
2024/04/09	3	212.50	3	214.33	212.00	0	6,606	0.00%
2024/04/08	0	0.00	0	213.25	213.50	0	6,659	0.00%
2024/04/03	4	215.38	4	216.50	216.00	0	6,637	0.00%
2024/04/02	3	213.67	2	215.50	212.50	1	6,604	0.02%
2024/04/01	4.1	217.39	2	220.00	217.00	2.1	6,618	0.03%
2024/03/29	1.1	219.60	0	0.00	218.50	1.1	6,595	0.02%
2024/03/28	5	222.80	3	223.50	221.00	2	6,601	0.03%
2024/03/27	3	227.17	2	224.00	221.50	1	6,580	0.02%
2024/03/26	7	236.71	5	238.60	228.50	2	6,614	0.03%
2024/03/25	2	237.25	9	232.39	237.50	-7	6,471	-0.11%
2024/03/22	2	220.75	2	223.25	221.00	0	6,440	0.00%
2024/03/21	4	218.00	6	220.67	219.50	-2	6,438	-0.03%
2024/03/20	11.1	205.67	22.1	203.02	207.50	-11	6,744	-0.16%
2024/03/19	5	218.50	1	217.03	217.50	4	6,635	0.06%
2024/03/18	9	222.44	3	224.66	224.00	6	6,628	0.09%
2024/03/15	3.1	226.53	0.1	227.00	225.00	3	6,641	0.04%
2024/03/14	8.1	236.71	2	243.00	232.00	6.1	6,668	0.09%
2024/03/13	18	252.25	15	248.00	246.00	3	6,671	0.04%
2024/03/12	1.1	240.43	2	243.00	248.50	-1	6,712	-0.01%
2024/03/11	7	235.86	2	235.25	230.50	5	6,718	0.07%
2024/03/08	4	240.13	7.5	238.80	238.50	-3.5	6,830	-0.05%
2024/03/07	5	235.60	2	242.00	241.00	3	6,793	0.04%
2024/03/06	7	246.21	0	0.00	248.00	7	6,691	0.10%
2024/03/05	11	247.73	6	251.00	249.00	5	6,663	0.08%
2024/03/04	2	261.25	2	260.75	252.50	0	6,596	0.00%
2024/03/01	10	258.50	10	260.00	260.00	0	6,539	0.00%
2024/02/29	0	0.00	6	258.92	257.50	-6	6,506	-0.09%
2024/02/27	2	251.25	1	249.51	249.50	1	6,532	0.02%
2024/02/26	2	251.50	1	256.00	254.00	1	6,507	0.02%
2024/02/23	21	256.76	19	258.16	253.00	2	6,487	0.03%
2024/02/22	2	237.57	3.3	248.51	254.50	-1.3	6,364	-0.02%
2024/02/21	10	239.00	10	236.50	236.50	0	6,285	0.00%
2024/02/20	2	241.25	1	240.00	237.50	1	6,315	0.02%
2024/02/19	1.1	242.10	5	250.00	240.50	-4	6,365	-0.06%
2024/02/16	0	0.00	2	247.75	248.00	-2	6,428	-0.03%
2024/02/15	1	235.50	8	226.69	235.00	-7	6,407	-0.11%
2024/02/05	10	220.05	17	219.53	219.00	-7	6,563	-0.11%
2024/02/02	4	217.25	0	0.00	216.50	4	6,768	0.06%
2024/02/01	16	218.91	2	216.51	217.00	14	6,831	0.20%
2024/01/30	1	223.00	6	223.58	222.50	-5	6,893	-0.07%
2024/01/29	3	221.67	4	226.00	225.00	-1	6,876	-0.01%
2024/01/26	1	218.00	2	219.50	219.50	-1	6,900	-0.01%
2024/01/25	1	214.00	11	218.50	217.00	-10	6,971	-0.14%
2024/01/24	1	220.00	5	216.90	216.50	-4	7,217	-0.06%
2024/01/23	2.3	212.73	9	214.44	220.50	-6.7	7,271	-0.09%
2024/01/22	4	205.75	15	204.77	205.50	-11	7,049	-0.16%
2024/01/19	9	193.44	3	191.83	191.00	6	6,986	0.09%
2024/01/18	1	197.00	1.2	197.01	197.00	-0.2	6,972	0.00%
2024/01/17	1	201.00	7	204.00	205.00	-6	6,919	-0.09%
2024/01/16	3	202.33	7.5	203.73	204.50	-4.5	6,830	-0.07%
2024/01/15	3	193.67	21	199.76	203.50	-18	6,744	-0.27%
2024/01/12	2.1	189.07	7	192.14	189.00	-4.9	6,546	-0.07%
2024/01/11	2	189.00	4	190.63	191.50	-2	6,489	-0.03%
2024/01/10	3	181.67	26	186.17	189.00	-23	6,488	-0.35%
2024/01/09	2	182.75	6	184.92	186.50	-4	6,323	-0.06%
2024/01/08	1	184.00	2.1	183.23	183.50	-1.1	6,330	-0.02%
2024/01/05	0	0.00	2	182.75	183.50	-2	6,336	-0.03%
2024/01/04	14.1	179.43	2	179.00	180.00	12.1	6,296	0.19%
2024/01/03	0.2	176.00	3	176.83	177.50	-2.8	6,295	-0.04%
2024/01/02	1	176.50	1	173.50	173.50	0	6,320	0.00%
2023/12/29	0	0.00	19	173.74	174.50	-19	6,333	-0.30%
2023/12/28	1	172.50	8	171.81	173.50	-7	6,368	-0.11%
2023/12/27	13	168.62	7	168.86	168.00	6	6,389	0.09%
2023/12/26	1	171.00	1	169.50	172.50	0	6,375	0.00%
2023/12/25	2	169.50	9	173.22	168.00	-7	6,407	-0.11%
2023/12/22	6.1	173.03	2	171.50	171.50	4.1	6,401	0.06%
2023/12/21	23	172.85	4	174.13	173.50	19	6,430	0.30%
2023/12/20	4	181.00	14	179.86	178.00	-10	6,423	-0.16%
2023/12/19	11	178.18	17	180.18	181.50	-6	6,383	-0.09%
2023/12/18	4.1	176.95	8	177.31	181.50	-3.9	6,314	-0.06%
2023/12/15	43	181.74	17	183.38	172.00	26	6,262	0.42%
2023/12/14	1	181.00	13	187.00	186.50	-12	5,929	-0.20%
2023/12/13	1	184.50	1	181.50	180.00	0	6,067	0.00%
2023/12/12	1	181.50	0	0.00	181.00	1	6,307	0.02%
2023/12/11	15	179.57	5	178.20	179.00	10	6,307	0.16%
2023/12/08	1	182.00	12.3	182.91	182.50	-11.3	6,312	-0.18%
2023/12/07	2	182.00	3	183.00	182.00	-1	6,321	-0.02%
2023/12/06	20	178.05	13	178.62	180.00	7	6,256	0.11%
2023/12/05	0.3	182.00	12	181.04	179.00	-11.7	6,182	-0.19%
2023/12/04	0	0.00	1	171.00	171.00	-1	6,046	-0.02%
2023/12/01	6	165.83	1	167.00	167.00	5	6,117	0.08%
2023/11/29	1.5	166.00	0	0.00	166.00	1.5	6,221	0.02%
2023/11/27	7	167.00	6	167.75	166.50	1	6,305	0.02%
2023/11/24	3	170.33	4	172.63	173.50	-1	6,299	-0.02%
2023/11/22	1	165.50	2	169.00	168.00	-1	6,358	-0.02%
2023/11/21	0	0.00	0	165.00	163.50	0	6,356	0.00%
2023/11/20	5	167.00	6	169.08	165.50	-1	6,356	-0.02%
2023/11/17	3	170.50	1	170.00	168.50	2	6,332	0.03%
2023/11/16	0	0.00	11.2	168.62	170.00	-11.2	6,303	-0.18%
2023/11/15	3	168.50	1	165.50	165.50	2	6,246	0.03%
2023/11/14	5	168.40	4	166.75	169.00	1	6,146	0.02%
2023/11/13	9	165.72	9	167.33	166.00	0	6,074	0.00%
2023/11/10	8	153.81	13	155.58	159.00	-5	5,813	-0.09%
2023/11/09	1	147.00	1	150.00	151.00	0	5,631	0.00%
2023/11/08	1	146.50	4	145.50	147.00	-3	5,657	-0.05%
2023/11/07	1	140.00	1	140.50	140.00	0	5,620	0.00%
2023/11/06	2	141.50	0	0.00	141.00	2	5,696	0.04%
2023/11/03	5	138.80	4	139.00	140.00	1	5,700	0.02%
2023/11/02	2	141.00	1	140.00	139.50	1	5,716	0.02%
2023/11/01	17	142.53	7	142.14	143.50	10	5,589	0.18%
2023/10/31	7	157.36	0	0.00	150.50	7	5,324	0.13%
2023/10/30	1	167.50	1	167.00	167.00	0	5,302	0.00%
2023/10/27	4	167.75	9	167.94	167.50	-5	5,387	-0.09%
2023/10/26	1	165.00	0.5	164.00	164.00	0.5	5,434	0.01%
2023/10/25	1	174.00	0	0.00	170.00	1	5,423	0.02%
2023/10/24	1	172.50	1	171.50	172.00	0	5,466	0.00%
2023/10/23	6	174.33	6	173.25	173.00	0	5,583	0.00%
2023/10/20	4	169.38	3.1	169.84	170.50	1	5,712	0.02%
2023/10/19	2	173.75	2	174.00	173.00	0	5,913	0.00%
2023/10/18	1	181.00	1	175.00	175.00	0	5,963	0.00%
2023/10/17	0	0.00	10	181.50	179.50	-10	5,956	-0.17%
2023/10/16	1	176.50	1	174.00	175.50	0	6,000	0.00%
2023/10/13	1	175.00	1	171.50	172.00	0	6,119	0.00%
2023/10/12	2	174.50	3	173.33	175.50	-1	6,335	-0.02%
2023/10/11	9	173.67	6	174.75	172.00	3	6,489	0.05%
2023/10/06	5	176.20	6	174.75	176.00	-1	6,735	-0.01%
2023/10/05	5	178.00	7	175.29	175.00	-2	6,810	-0.03%
2023/10/04	3	180.50	7	180.57	182.00	-4	6,988	-0.06%
2023/10/03	10	179.20	5	180.00	176.50	5	7,197	0.07%
2023/10/02	2	182.75	3	182.83	182.50	-1	7,640	-0.01%
2023/09/28	3	183.00	7	182.29	181.00	-4	7,767	-0.05%
2023/09/27	3	182.17	10	181.30	183.00	-7	7,818	-0.09%
2023/09/26	3	179.50	7	179.71	179.00	-4	7,938	-0.05%
2023/09/25	6	180.75	2	185.00	177.50	4	8,099	0.05%
2023/09/22	1	178.00	2	181.25	181.00	-1	8,446	-0.01%
2023/09/21	5	181.10	7	182.57	181.00	-2	8,655	-0.02%
2023/09/20	9	185.00	2	189.50	183.00	7	8,701	0.08%
2023/09/19	5	185.80	4	187.75	187.00	1	8,614	0.01%
2023/09/18	11	188.00	38	189.61	188.00	-27	8,476	-0.32%
2023/09/15	22	176.14	40	180.66	178.50	-18	8,215	-0.22%
2023/09/14	3	167.67	5	163.60	167.50	-2	7,911	-0.03%
2023/09/13	13	160.08	10	162.25	160.50	3	7,851	0.04%
2023/09/12	4	168.50	4	167.75	165.50	0	7,792	0.00%
2023/09/11	5	168.50	5	171.50	170.00	0	7,726	0.00%
2023/09/08	1	168.50	1	166.50	166.50	0	7,673	0.00%
2023/09/07	6	165.75	6	167.00	165.50	0	7,677	0.00%
2023/09/06	4	166.25	12	167.88	166.00	-8	7,691	-0.10%
2023/09/05	1	159.00	20	164.98	165.00	-19	7,660	-0.25%
2023/09/04	1	158.00	1	162.00	159.00	0	7,600	0.00%
2023/08/31	0	0.00	7	159.64	160.00	-7	7,547	-0.09%
2023/08/30	1	159.50	2	157.00	157.50	-1	7,489	-0.01%
2023/08/29	8	156.38	13	159.15	157.00	-5	7,445	-0.07%
2023/08/28	2	145.50	4	150.00	150.00	-2	7,327	-0.03%
2023/08/25	2	142.50	2	143.00	144.00	0	7,256	0.00%
2023/08/24	0	0.00	2	142.50	142.50	-2	7,278	-0.03%
2023/08/23	0	0.00	3	140.50	142.00	-3	7,413	-0.04%
2023/08/22	3	138.00	0	0.00	138.00	3	7,463	0.04%
2023/08/18	6	138.50	6	143.08	138.50	0	7,510	0.00%
2023/08/16	4	137.00	0	0.00	137.00	4	7,498	0.05%
2023/08/15	0	0.00	3	140.00	140.00	-3	7,496	-0.04%
2023/08/14	6	136.83	7	137.79	139.00	-1	7,452	-0.01%
2023/08/11	5	144.50	0	0.00	143.50	5	7,361	0.07%
2023/08/10	0	0.00	2	145.00	145.00	-2	7,284	-0.03%
2023/08/07	4	152.75	3	153.00	153.00	1	7,096	0.01%
2023/08/04	1	153.00	0	0.00	153.00	1	7,112	0.01%
2023/08/02	14	152.07	1	158.44	151.50	13	7,156	0.18%
2023/08/01	2.1	153.98	3	155.50	156.00	-0.9	7,157	-0.01%
2023/07/31	4	164.13	0	0.00	160.50	4	7,087	0.06%
2023/07/28	12	161.00	2	162.00	165.50	10	7,045	0.14%
2023/07/27	2	162.75	21	160.67	163.50	-19	7,092	-0.27%
2023/07/26	11	164.95	6	166.33	164.00	5	7,021	0.07%
2023/07/25	11	162.36	14	163.32	164.50	-3	6,878	-0.04%
2023/07/24	11	157.14	13	157.50	158.50	-2	6,735	-0.03%
2023/07/21	6	146.33	16.3	146.94	149.50	-10.3	6,458	-0.16%
2023/07/20	4	145.38	6	144.67	147.50	-2	6,443	-0.03%
2023/07/19	1	142.00	1	142.50	142.50	0	6,420	0.00%
2023/07/18	3.4	141.66	1	142.00	141.50	2.4	6,490	0.04%
2023/07/17	1	147.00	19	149.53	149.00	-18	6,392	-0.28%
2023/07/14	3	145.83	2	148.50	144.00	1	6,242	0.02%
2023/07/13	6	146.67	12	147.58	144.50	-6	6,123	-0.10%
2023/07/12	9	142.33	5	142.50	143.00	4	5,938	0.07%
2023/07/11	15	144.20	12	143.71	140.50	3	5,853	0.05%
2023/07/10	11	146.14	9	145.67	146.00	2	5,727	0.03%
2023/07/07	24	142.08	33	143.15	144.00	-9	5,747	-0.16%
2023/07/06	3	135.50	11	135.86	136.50	-8	5,326	-0.15%
2023/07/05	2	131.25	0	0.00	131.00	2	5,329	0.04%
2023/07/04	16	133.69	15	136.40	133.50	1	5,304	0.02%
2023/07/03	10	137.35	18	139.75	137.50	-8	5,175	-0.15%
2023/06/30	5	130.10	13	134.27	136.00	-8	4,961	-0.16%
2023/06/29	0	0.00	46	128.68	129.50	-46	4,553	-1.01%
2023/06/28	1	117.50	5	117.50	118.00	-4	4,363	-0.09%
2023/06/21	0	0.00	1	112.50	112.00	-1	4,249	-0.02%
2023/06/16	0.5	113.00	0	0.00	113.00	0.5	4,261	0.01%
2023/06/15	0	0.00	1	112.50	113.00	-1	4,258	-0.02%
2023/06/14	1	109.00	0	0.00	111.00	1	4,242	0.02%
2023/06/12	0	113.50	3	114.00	112.50	-3	4,226	-0.07%
2023/06/09	3	111.83	6	115.00	116.00	-3	4,198	-0.07%
2023/06/07	0	0.00	25	112.18	112.50	-25	4,176	-0.60%
2023/06/06	0	0.00	5	110.00	110.00	-5	4,162	-0.12%
2023/06/05	0	0.00	2	111.25	109.50	-2	4,162	-0.05%
2023/06/01	3	111.00	6	109.75	111.00	-3	4,174	-0.07%
2023/05/31	2	109.25	3	109.00	109.00	-1	4,137	-0.02%
2023/05/30	2	109.50	4	110.50	109.50	-2	4,128	-0.05%
2023/05/29	5	106.70	20.1	110.80	109.50	-15.1	4,073	-0.37%
2023/05/26	6	101.40	8	102.13	103.00	-2	3,928	-0.05%
2023/05/25	15	98.91	2	98.80	98.60	13	3,868	0.34%
2023/05/24	7	98.81	0	0.00	98.60	7	3,857	0.18%
2023/05/23	1	102.50	1	102.50	101.00	0	3,851	0.00%
2023/05/22	12	103.42	15	103.00	102.50	-3	3,926	-0.08%
2023/05/19	6	97.90	0	0.00	98.00	6	3,934	0.15%
2023/05/18	2	99.50	0	0.00	99.70	2	3,932	0.05%
2023/05/17	5	99.70	5	99.70	100.00	0	3,948	0.00%
2023/05/16	1	98.90	1	98.90	98.90	0	3,959	0.00%
2023/05/15	3	98.53	0	0.00	98.20	3	3,957	0.08%
2023/05/12	4	100.00	0	0.00	100.00	4	3,985	0.10%
2023/05/08	2.1	109.79	1	109.00	109.00	1.1	3,971	0.03%
2023/05/05	1	114.50	0	0.00	114.00	1	3,883	0.03%
2023/05/04	3	115.33	2	116.75	117.50	1	3,912	0.03%
2023/04/25	1	109.00	0	0.00	109.00	1	4,004	0.02%
2023/04/21	1	116.50	1	116.50	115.00	0	3,934	0.00%
2023/04/20	1	116.50	1	118.99	114.50	0	3,810	0.00%
2023/04/19	2	118.00	6	118.58	115.50	-4	3,799	-0.11%
2023/04/18	0	0.00	4	116.13	114.00	-4	3,722	-0.11%
2023/04/17	0	115.33	3	116.50	115.50	-3	3,711	-0.08%
2023/04/14	2	111.25	1	112.00	112.00	1	3,647	0.03%
2023/04/13	2	112.50	1	111.00	112.50	1	3,634	0.03%
2023/04/12	4	105.63	22	110.55	112.50	-18	3,558	-0.51%
2023/04/11	1	103.00	15	103.33	106.00	-14	3,367	-0.42%
2023/04/10	0	0.00	3	105.83	105.00	-3	3,443	-0.09%
2023/04/07	0	0.00	7	102.29	102.50	-7	3,296	-0.21%
2023/04/06	0	0.00	11	96.77	98.00	-11	3,247	-0.34%
2023/03/31	0	0.00	1	94.60	94.60	-1	3,358	-0.03%
2023/03/30	9	92.20	0	0.00	92.40	9	3,436	0.26%
2023/03/29	11	95.24	0	0.00	93.60	11	3,410	0.32%
2023/03/28	0	0.00	3	97.20	96.50	-3	3,430	-0.09%
2023/03/27	3	97.77	0	0.00	97.30	3	3,450	0.09%
2023/03/24	1	98.10	2	99.15	99.00	-1	3,489	-0.03%
2023/03/23	0	0.00	3	99.00	99.00	-3	3,527	-0.09%
2023/03/22	6	98.50	2	99.30	98.30	4	3,549	0.11%
2023/03/21	5	98.72	0	0.00	98.50	5	3,565	0.14%
2023/03/20	4	99.75	6	100.27	99.50	-2	3,563	-0.06%
2023/03/17	2	96.85	3	97.47	97.60	-1	3,593	-0.03%
2023/03/16	3	97.13	2	98.05	96.10	1	3,686	0.03%
2023/03/15	2	98.15	1	98.10	97.90	1	3,776	0.03%
2023/03/13	3	98.20	3	102.50	102.00	0	3,864	0.00%
2023/03/10	5	99.26	13	98.30	98.50	-8	3,921	-0.20%
2023/03/09	6	103.58	2	102.50	102.50	4	3,897	0.10%
2023/03/01	0	103.00	0	0.00	104.50	0	4,002	0.00%
2023/02/24	0	0.00	5	104.10	104.00	-5	4,103	-0.12%
2023/02/23	2	106.50	1	106.50	106.50	1	4,187	0.02%
2023/02/22	0	0.00	1	104.50	106.00	-1	4,189	-0.02%
2023/02/21	7	105.86	9	106.39	105.50	-2	4,176	-0.05%
2023/02/20	0	0.00	3	106.00	106.50	-3	4,187	-0.07%
2023/02/17	0	0.00	4	101.75	102.50	-4	4,128	-0.10%
2023/02/16	4	99.75	2	100.50	99.00	2	4,124	0.05%
2023/02/15	3	99.77	3	100.50	100.00	0	4,121	0.00%
2023/02/14	3	98.30	3	99.00	99.00	0	4,113	0.00%
2023/02/10	2	96.55	4	97.50	97.30	-2	4,152	-0.05%
2023/02/09	3	98.30	2	97.70	97.70	1	4,117	0.02%
2023/02/08	9	99.13	0	0.00	98.40	9	4,093	0.22%
2023/02/07	1	99.90	0	0.00	99.50	1	4,073	0.02%
2023/02/06	3	101.83	2	100.60	99.60	1	4,063	0.02%
2023/02/03	2	104.75	0	0.00	105.00	2	3,971	0.05%
2023/02/02	4	105.88	1	105.50	105.50	3	4,028	0.07%
2023/02/01	7	106.07	21	103.95	105.00	-14	3,987	-0.35%
2023/01/31	4	99.93	3	97.87	99.10	1	3,898	0.03%
2023/01/30	0	0.00	5	95.30	95.80	-5	3,893	-0.13%
2023/01/17	4	95.00	7	94.44	95.00	-3	4,001	-0.07%
2023/01/13	1	92.80	11	92.23	91.70	-10	4,093	-0.24%
2023/01/12	7	92.90	3	94.30	92.60	4	4,140	0.10%
2023/01/11	0	0.00	1	94.10	93.30	-1	4,190	-0.02%
2023/01/10	8	93.24	5	94.26	93.30	3	4,159	0.07%
2023/01/09	0	0.00	7	92.13	93.30	-7	4,100	-0.17%
2023/01/06	3	89.70	1	90.10	89.80	2	4,022	0.05%
2023/01/05	3	90.20	4	90.10	89.50	-1	4,011	-0.02%
2023/01/04	1	92.20	4	91.63	91.70	-3	3,978	-0.08%
2023/01/03	4	90.95	4	90.68	90.90	0	3,951	0.00%
2022/12/30	8	89.09	1	89.00	88.60	7	3,912	0.18%
2022/12/29	1	90.40	2	91.10	90.80	-1	3,854	-0.03%
2022/12/28	33	91.87	41	91.60	91.90	-8	3,763	-0.21%
2022/12/27	3	88.00	3	88.30	88.00	0	3,626	0.00%
2022/12/26	9	86.54	4	87.00	86.20	5	3,627	0.14%
2022/12/23	5	89.06	7	89.73	88.90	-2	3,619	-0.06%
2022/12/22	0	0.00	8	86.35	90.00	-8	3,537	-0.23%
2022/12/21	5	84.40	3	84.40	83.70	2	3,507	0.06%
2022/12/20	3	83.90	0	0.00	81.70	3	3,520	0.09%
2022/12/16	7	88.36	1	88.60	87.70	6	3,573	0.17%
2022/12/15	3	90.50	3	91.60	90.90	0	3,556	0.00%
2022/12/14	0	0.00	3	89.20	90.30	-3	3,528	-0.09%
2022/12/13	0	0.00	1	89.00	87.80	-1	3,500	-0.03%
2022/12/12	3	87.60	2	88.00	88.30	1	3,484	0.03%
2022/12/09	0	0.00	1	89.10	88.50	-1	3,476	-0.03%
2022/12/08	0	0.00	12	88.20	90.00	-12	3,421	-0.35%
2022/12/07	13	86.61	1	87.00	85.90	12	3,324	0.36%
2022/12/06	3	90.20	8	90.79	90.20	-5	3,217	-0.16%
2022/12/05	18	89.74	15	88.40	88.80	3	3,152	0.10%
2022/12/02	2	87.20	5	88.28	88.70	-3	3,095	-0.10%
2022/12/01	1	85.20	0	0.00	85.70	1	3,011	0.03%
2022/11/30	7	85.00	0	0.00	85.00	7	2,989	0.23%
2022/11/29	2	83.60	5	84.66	85.10	-3	2,969	-0.10%
2022/11/28	0	0.00	2	81.05	82.50	-2	2,896	-0.07%
2022/11/25	1	82.60	2	80.50	80.50	-1	2,882	-0.03%
2022/11/24	2	81.65	3	81.83	82.50	-1	2,859	-0.03%
2022/11/23	7	82.67	1	82.10	82.10	6	2,838	0.21%
2022/11/22	7	84.03	13	83.65	82.90	-6	2,816	-0.21%
2022/11/21	10	86.59	6	82.50	86.30	4	2,738	0.15%
2022/11/18	4	80.60	2	79.50	79.50	2	2,648	0.08%
2022/11/16	3	81.40	4	82.13	81.90	-1	2,656	-0.04%
2022/11/15	1	82.00	2	82.85	81.80	-1	2,614	-0.04%
2022/11/14	3	81.70	4	81.48	81.70	-1	2,645	-0.04%
2022/11/11	6	78.60	0	0.00	78.50	6	2,801	0.21%
2022/11/10	3	79.60	4	80.02	79.60	-1	3,002	-0.03%
2022/11/08	1	79.60	1	80.50	80.20	0	2,979	0.00%
2022/11/07	4	79.25	0	0.00	79.40	4	2,957	0.14%
2022/11/04	3	78.50	3	79.00	78.50	0	2,964	0.00%
2022/11/03	2	79.05	3	78.50	78.40	-1	2,957	-0.03%
2022/11/02	4	78.55	3	79.00	78.70	1	2,941	0.03%
2022/11/01	2	77.80	2	78.20	78.90	0	2,928	0.00%
2022/10/31	16	79.10	4	79.10	77.00	12	2,895	0.41%
2022/10/28	3	80.80	3	81.40	80.80	0	2,838	0.00%
2022/10/27	3	80.13	3	80.33	81.20	0	2,823	0.00%
2022/10/26	4	79.53	4	79.65	80.00	0	2,780	0.00%
2022/10/25	4	77.78	11	78.43	80.00	-7	2,724	-0.26%
2022/10/24	5	76.56	11	76.75	78.10	-6	2,582	-0.23%
2022/10/21	16	72.74	25	73.06	73.60	-9	2,496	-0.36%
2022/10/20	6	70.78	4	71.70	71.60	2	2,421	0.08%
2022/10/19	6	69.05	13	70.90	70.40	-7	2,376	-0.29%
2022/10/17	2	63.50	0	0.00	64.80	2	2,358	0.08%
2022/10/13	10	64.02	0	0.00	63.40	10	2,375	0.42%
2022/10/11	0	0.00	1	66.80	66.80	-1	2,416	-0.04%
2022/10/07	1	66.00	1	66.80	66.00	0	2,409	0.00%
2022/10/06	1	65.80	0	0.00	66.00	1	2,469	0.04%
2022/10/05	13	65.88	1	66.30	66.20	12	2,505	0.48%
2022/10/04	4	64.53	1	65.40	65.40	3	2,561	0.12%
2022/10/03	8	62.85	2	63.25	63.60	6	2,546	0.24%
2022/09/30	1	60.70	1	62.60	62.80	0	2,559	0.00%
2022/09/29	15	63.91	1	65.10	62.10	14	2,542	0.55%
2022/09/28	0	63.80	2	65.45	63.00	-2	2,539	-0.08%
2022/09/27	4	66.37	5	65.42	66.80	-1	2,548	-0.04%
2022/09/26	4	67.03	11	66.41	66.40	-7	2,544	-0.28%
2022/09/23	17	72.85	8	75.78	70.40	9	2,556	0.35%
2022/09/22	2	76.65	3	76.40	76.20	-1	2,561	-0.04%
2022/09/21	1	79.50	0	0.00	78.30	1	2,574	0.04%
2022/09/20	1	78.00	0	0.00	77.90	1	2,636	0.04%
2022/09/19	3	81.33	0	0.00	80.80	3	2,673	0.11%
2022/09/16	2	82.90	0	0.00	81.90	2	2,731	0.07%
2022/09/15	2	83.00	0	0.00	82.80	2	2,743	0.07%
2022/09/14	0	0.00	1	82.40	82.50	-1	2,775	-0.04%
2022/09/12	6	81.58	1	81.90	83.70	5	2,837	0.18%
2022/09/07	3	82.07	7	81.37	80.50	-4	2,967	-0.13%
2022/09/06	1	82.00	0	0.00	82.00	1	3,156	0.03%
2022/09/05	2	83.30	0	0.00	83.00	2	3,182	0.06%
2022/09/02	1	85.10	1	85.60	84.60	0	3,185	0.00%
2022/09/01	0	0.00	1	85.50	85.30	-1	3,198	-0.03%
2022/08/29	5	85.00	22	83.20	85.40	-17	3,241	-0.52%
2022/08/26	18	86.83	0	0.00	86.10	18	3,237	0.56%
2022/08/25	3	87.63	11	87.70	87.70	-8	3,223	-0.25%
2022/08/24	5	88.36	0	0.00	88.20	5	3,225	0.16%
2022/08/23	4	86.63	1	86.50	86.60	3	3,215	0.09%
2022/08/22	7	84.90	1	85.30	86.20	6	3,253	0.18%
2022/08/19	20	85.78	20	85.18	86.50	0	3,243	0.00%
2022/08/18	24	83.68	67	82.60	83.90	-43	3,198	-1.34%
2022/08/17	75	88.70	77.4	89.87	88.00	-2.4	3,013	-0.08%
2022/08/16	1	99.70	10	97.86	97.70	-9	2,843	-0.32%
2022/08/15	0	0.00	4	101.00	101.00	-4	2,818	-0.14%
2022/08/12	1	99.80	1	101.00	100.00	0	2,906	0.00%
2022/08/11	0	0.00	13	99.50	99.10	-13	2,927	-0.44%
2022/08/10	0	0.00	1	102.50	101.00	-1	2,940	-0.03%
2022/08/09	0	0.00	1	101.00	101.00	-1	2,968	-0.03%
2022/08/04	2	97.45	0	0.00	97.20	2	3,186	0.06%
2022/08/03	0	0.00	2	99.70	99.90	-2	3,194	-0.06%
2022/08/02	3	99.97	6	98.97	98.90	-3	3,214	-0.09%
2022/07/29	0	0.00	1	102.00	102.00	-1	3,250	-0.03%
2022/07/28	0	0.00	3	100.50	100.50	-3	3,278	-0.09%
2022/07/27	2	99.50	0	0.00	101.00	2	3,344	0.06%
2022/07/26	3	100.50	1	101.50	99.40	2	3,399	0.06%
2022/07/25	4	100.18	3	99.93	100.00	1	3,457	0.03%
2022/07/22	4	98.23	1	98.30	98.00	3	3,576	0.08%
2022/07/21	2	97.40	3	97.20	97.80	-1	3,745	-0.03%
2022/07/20	2	98.15	3	97.83	97.40	-1	4,535	-0.02%
2022/07/19	5	97.00	7	95.79	97.40	-2	4,609	-0.04%
2022/07/18	2	93.65	1	94.50	94.50	1	4,654	0.02%
2022/07/15	5	94.48	3	94.50	94.40	2	4,720	0.04%
2022/07/14	2	94.60	3	93.40	96.30	-1	4,833	-0.02%
2022/07/13	14	98.52	4	98.58	96.40	10	4,957	0.20%
2022/07/12	3	99.07	9	99.98	98.00	-6	5,311	-0.11%
2022/07/11	10	104.95	3	104.50	104.50	7	5,795	0.12%
2022/07/08	1	104.50	14	104.82	105.00	-13	6,030	-0.22%
2022/07/07	7	106.57	3	106.83	106.00	4	6,067	0.07%
2022/07/06	13	109.19	7	107.29	106.50	6	6,132	0.10%
2022/07/05	7	113.36	9	112.67	112.50	-2	6,141	-0.03%
2022/07/04	1	108.50	13	109.15	112.50	-12	6,096	-0.20%
2022/07/01	20	111.43	8	110.81	109.00	12	6,082	0.20%
2022/06/30	3	111.83	2	112.00	110.50	1	6,034	0.02%
2022/06/29	3	110.00	3	109.83	110.50	0	6,062	0.00%
2022/06/28	3	109.33	4	109.63	108.50	-1	6,091	-0.02%
2022/06/27	3	107.00	2	107.00	108.00	1	6,062	0.02%
2022/06/24	4	103.75	6	104.58	107.50	-2	6,191	-0.03%
2022/06/23	0	0.00	2	101.50	101.50	-2	6,235	-0.03%
2022/06/22	2	101.00	0	0.00	99.70	2	6,360	0.03%
2022/06/21	3	100.00	2	100.25	101.00	1	6,577	0.02%
2022/06/20	4	100.58	12	99.97	99.80	-8	6,562	-0.12%
2022/06/17	7	100.39	1	103.00	101.00	6	6,524	0.09%
2022/06/16	9	107.00	5	107.70	105.50	4	6,414	0.06%
2022/06/15	10	110.45	2	111.50	108.00	8	6,386	0.13%
2022/06/14	5	110.10	6	108.50	110.00	-1	6,176	-0.02%
2022/06/13	2	113.25	2	112.50	112.00	0	6,137	0.00%
2022/06/10	2	113.75	0	0.00	113.50	2	6,130	0.03%
2022/06/08	2	113.00	1	114.50	113.50	1	6,089	0.02%
2022/06/07	1	113.00	0	0.00	114.00	1	6,089	0.02%
2022/06/06	0	0.00	1	113.00	113.00	-1	6,101	-0.02%
2022/06/02	5	112.90	0	0.00	112.50	5	6,122	0.08%
2022/06/01	3	114.33	1	114.00	114.00	2	6,132	0.03%
2022/05/31	1	115.00	0	0.00	116.00	1	6,126	0.02%
2022/05/30	1	117.00	1	114.00	116.50	0	6,120	0.00%
2022/05/27	2	113.00	2	113.00	113.00	0	6,065	0.00%
2022/05/26	1	114.00	1	113.00	112.50	0	6,065	0.00%
2022/05/25	2	115.25	2	115.00	115.00	0	6,042	0.00%
2022/05/24	3	116.17	2	117.00	114.50	1	6,028	0.02%
2022/05/23	1	120.00	8	118.94	119.50	-7	5,968	-0.12%
2022/05/20	7	120.21	0	0.00	117.50	7	5,961	0.12%
2022/05/19	1	115.50	1	116.00	119.00	0	5,901	0.00%
2022/05/18	2	119.75	1	120.00	120.00	1	5,866	0.02%
2022/05/17	0	0.00	3	118.50	118.50	-3	5,839	-0.05%
2022/05/16	20	117.85	19	116.29	118.50	1	5,809	0.02%
2022/05/13	1	116.00	0	0.00	116.00	1	5,750	0.02%
2022/05/12	4	113.25	0	0.00	112.00	4	5,612	0.07%
2022/05/11	2	118.25	0	0.00	115.50	2	5,588	0.04%
2022/05/10	2	116.25	0	0.00	117.50	2	5,551	0.04%
2022/05/09	0	0.00	2	117.50	116.00	-2	5,528	-0.04%
2022/05/06	4	120.13	0	0.00	119.50	4	5,498	0.07%
2022/05/05	12	122.42	3	123.00	122.00	9	5,479	0.16%
2022/05/04	14	121.86	13	121.08	120.50	1	5,462	0.02%
2022/05/03	8	125.31	5	124.00	123.50	3	5,418	0.06%
2022/04/29	19	126.55	23	127.13	127.50	-4	5,388	-0.07%
2022/04/28	9	127.56	12	128.04	125.00	-3	5,336	-0.06%
2022/04/27	9	131.56	5	131.80	134.00	4	5,177	0.08%
2022/04/26	16	134.56	33	134.00	133.50	-17	5,001	-0.34%
2022/04/25	9	126.17	9	127.72	127.50	0	4,210	0.00%
2022/04/22	3	129.17	2.4	129.07	128.50	0.6	4,124	0.02%
2022/04/21	4	130.87	10.1	129.58	127.50	-6.1	4,080	-0.15%
2022/04/20	6	131.33	11	130.91	131.00	-5	4,037	-0.12%
2022/04/19	4	132.13	10	134.10	133.50	-6	3,920	-0.15%
2022/04/18	7.5	131.13	20	133.40	132.50	-12.5	3,801	-0.33%
2022/04/15	15	129.33	25	130.30	130.50	-10	3,517	-0.28%
2022/04/14	2	123.25	19	122.63	124.00	-17	3,058	-0.56%
2022/04/13	6	118.00	2	117.75	117.50	4	2,849	0.14%
2022/04/12	1	116.00	25	117.60	118.50	-24	2,793	-0.86%
2022/04/11	0	0.00	3	115.50	115.00	-3	2,716	-0.11%
2022/04/08	3	115.17	1	115.50	116.50	2	2,684	0.07%
2022/04/07	7	114.79	2	113.50	112.00	5	2,655	0.19%
2022/04/06	0	0.00	2	116.50	115.00	-2	2,628	-0.08%
2022/04/01	0	0.00	12	115.38	115.50	-12	2,591	-0.46%
2022/03/31	4	113.50	2	113.50	111.00	2	2,490	0.08%
2022/03/30	5	113.10	0	0.00	112.50	5	2,432	0.21%
2022/03/29	30	115.98	5	113.70	113.50	25	2,388	1.05%
2022/03/28	3	116.83	5	119.50	121.50	-2	2,230	-0.09%
2022/03/25	1	118.00	2	117.75	119.00	-1	2,145	-0.05%
2022/03/24	6	117.25	17	116.88	119.50	-11	2,259	-0.49%
2022/03/23	0	0.00	1	111.50	111.50	-1	2,226	-0.04%
2022/03/22	1	111.00	6	111.58	112.00	-5	2,223	-0.22%
2022/03/21	0	0.00	1	110.00	109.50	-1	2,209	-0.05%
2022/03/18	1	109.00	2	109.25	109.00	-1	2,212	-0.05%
2022/03/17	1	107.50	8	107.19	107.50	-7	2,193	-0.32%
2022/03/16	1	106.00	0	0.00	106.50	1	2,207	0.05%
2022/03/15	0	0.00	2	105.50	105.50	-2	2,207	-0.09%
2022/03/14	1	107.00	0	0.00	107.50	1	2,210	0.05%
2022/03/11	1	106.50	0	0.00	106.50	1	2,213	0.05%
2022/03/10	6	106.25	0	0.00	106.50	6	2,216	0.27%
2022/03/09	9	105.67	0	0.00	105.50	9	2,212	0.41%
2022/03/08	2	108.50	4	107.38	105.00	-2	2,187	-0.09%
2022/03/07	2	108.50	3	110.00	108.00	-1	2,158	-0.05%
2022/03/04	4	113.25	1	112.50	112.00	3	2,133	0.14%
2022/03/03	0	0.00	10	114.00	114.00	-10	2,133	-0.47%
2022/03/01	0	0.00	5	111.00	111.50	-5	2,128	-0.23%
2022/02/25	10	108.50	0	0.00	108.50	10	2,217	0.45%
2022/02/24	5	109.30	1	110.50	108.50	4	2,224	0.18%
2022/02/23	2	111.75	0	0.00	111.50	2	2,224	0.09%
2022/02/22	3	113.00	2	112.00	111.50	1	2,257	0.04%
2022/02/21	7	114.14	4	114.13	113.50	3	2,253	0.13%
2022/02/18	1	111.00	0	0.00	111.50	1	2,228	0.04%
2022/02/17	2	110.75	1	111.00	110.50	1	2,241	0.04%
2022/02/16	2	109.50	0	0.00	109.50	2	2,266	0.09%
2022/02/14	1	109.50	1	110.00	110.00	0	2,309	0.00%
2022/02/10	1	112.00	3	111.50	112.00	-2	2,366	-0.08%
2022/02/08	2	110.50	0	111.00	110.50	2	2,457	0.08%
2022/02/07	2	108.50	3	109.00	110.00	-1	2,461	-0.04%
2022/01/26	6	105.50	0	0.00	106.00	6	2,482	0.24%
2022/01/25	7	106.21	0	0.00	105.50	7	2,498	0.28%
2022/01/24	6	108.92	0	0.00	109.00	6	2,524	0.24%
2022/01/21	5	112.00	0	0.00	111.00	5	2,549	0.20%
2022/01/19	10	114.00	0	0.00	112.50	10	2,676	0.37%
2022/01/18	0	0.00	1	116.00	115.50	-1	2,674	-0.04%
2022/01/17	11	114.00	1	114.50	114.00	10	2,671	0.37%
2022/01/14	13	115.69	11	114.82	115.00	2	2,695	0.07%
2022/01/13	0	0.00	2	117.25	116.00	-2	2,717	-0.07%
2022/01/12	47	115.05	20	115.55	116.00	27	2,715	0.99%
2022/01/11	7	117.43	2	118.25	116.50	5	2,728	0.18%
2022/01/10	22	116.86	23	118.91	121.00	-1	2,728	-0.04%
2022/01/07	11	116.32	14	116.54	116.50	-3	2,746	-0.11%
2022/01/06	0	0.00	26	113.94	114.50	-26	2,795	-0.93%
2022/01/05	0	0.00	13	114.46	112.00	-13	2,868	-0.45%
2022/01/04	2.3	112.84	1	113.50	113.00	1.3	2,989	0.04%
2022/01/03	0	0.00	4	113.00	114.00	-4	3,122	-0.13%
2021/12/30	2	111.00	3	111.50	110.50	-1	3,396	-0.03%
2021/12/29	1	110.50	0	0.00	111.00	1	4,067	0.03%
2021/12/27	4	110.38	0	0.00	110.50	4	4,786	0.08%
2021/12/24	10	111.30	0.2	111.00	110.50	9.8	5,362	0.18%
2021/12/23	8	111.50	0	0.00	111.50	8	5,554	0.14%
2021/12/22	4	112.88	2	113.00	112.00	2	5,612	0.04%
2021/12/21	6	114.08	7	113.00	114.00	-1	5,597	-0.02%
2021/12/20	2	119.25	3	117.83	114.00	-1	5,569	-0.02%
2021/12/17	5	115.70	17	115.09	116.50	-12	5,313	-0.23%
2021/12/16	10	111.00	16	110.59	111.00	-6	5,099	-0.12%
2021/12/15	4	109.00	0	0.00	109.00	4	5,101	0.08%
2021/12/14	0	0.00	2	109.50	108.50	-2	5,104	-0.04%
2021/12/13	7	108.79	4	108.50	110.00	3	5,102	0.06%
2021/12/10	2	108.25	0	0.00	108.50	2	5,104	0.04%
2021/12/09	1	110.00	2	110.00	110.00	-1	5,102	-0.02%
2021/12/07	0	0.00	2	111.50	111.00	-2	5,148	-0.04%
2021/12/06	1	111.50	1	110.00	110.50	0	5,157	0.00%
2021/12/03	6	113.92	2	112.25	110.50	4	5,182	0.08%
2021/12/02	0	0.00	1	112.00	110.00	-1	5,170	-0.02%
2021/12/01	1	110.50	1	112.00	112.00	0	5,183	0.00%
2021/11/30	4	109.50	6	109.67	112.00	-2	5,196	-0.04%
2021/11/29	1	107.50	0	0.00	109.00	1	5,193	0.02%
2021/11/26	8	111.13	0	0.00	110.00	8	5,190	0.15%
2021/11/25	5	112.10	32	111.59	111.50	-27	5,200	-0.52%
2021/11/24	5	113.30	10.2	115.37	112.00	-5.2	5,212	-0.10%
2021/11/22	34	110.51	4	109.75	109.50	30	5,143	0.58%
2021/11/19	2	111.50	2	112.00	111.50	0	5,154	0.00%
2021/11/18	1	108.00	0	0.00	109.00	1	5,126	0.02%
2021/11/17	0	0.00	1	108.00	107.50	-1	5,138	-0.02%
2021/11/15	2	109.00	0	0.00	109.00	2	5,155	0.04%
2021/11/12	5	111.20	0	0.00	111.00	5	5,142	0.10%
2021/11/11	2	111.50	2	113.25	112.50	0	5,132	0.00%
2021/11/10	1	115.50	1	116.50	114.00	0	5,123	0.00%
2021/11/09	6.5	113.58	4	114.75	114.50	2.5	5,111	0.05%
2021/11/08	0	0.00	10	115.15	114.00	-10	5,101	-0.20%
2021/11/05	1	109.50	0	0.00	110.50	1	5,044	0.02%
2021/11/04	3	111.50	1	112.50	110.50	2	5,066	0.04%
2021/11/03	2	113.00	4	114.13	112.00	-2	5,088	-0.04%
2021/11/02	4	112.25	33	115.39	111.50	-29	5,088	-0.57%
2021/11/01	2	115.00	7	117.36	115.00	-5	5,076	-0.10%
2021/10/29	5	112.70	3	113.50	113.00	2	5,063	0.04%
2021/10/28	3	114.67	47	113.77	114.00	-44	5,017	-0.88%
2021/10/27	6	107.33	4	108.00	109.00	2	4,896	0.04%
2021/10/26	1	106.00	1	106.50	106.00	0	4,881	0.00%
2021/10/25	2	105.25	1	106.00	105.50	1	4,873	0.02%
2021/10/22	50	105.69	2	105.50	105.50	48	4,896	0.98%
2021/10/21	2	106.75	14	108.11	108.00	-12	4,909	-0.24%
2021/10/20	12	108.17	5	108.70	106.50	7	4,874	0.14%
2021/10/19	19	107.63	14	108.14	108.00	5	4,845	0.10%
2021/10/18	36	107.99	11	107.05	107.50	25	4,837	0.52%
2021/10/15	15.2	109.20	13	108.81	110.50	2.2	4,826	0.05%
2021/10/14	21	114.26	7	112.00	111.50	14	4,733	0.30%
2021/10/13	11	114.14	14	115.75	118.00	-3	4,607	-0.07%
2021/10/12	5	116.29	3	113.00	113.00	2	4,523	0.04%
2021/10/08	24	120.98	22	121.86	121.00	2	4,420	0.05%
2021/10/07	107	119.54	105.1	120.02	123.50	2	4,316	0.05%	大買/大賣/
2021/10/06	463.1	127.99	462	129.36	122.00	1.1	4,053	0.03%	大買/大賣/
2021/10/05	25.1	119.01	26	119.27	123.50	-1	3,406	-0.03%
2021/10/04	103	119.12	115	118.81	121.50	-12	3,164	-0.38%	大買/大賣/
2021/10/01	404	118.89	403	119.65	113.00	1	2,791	0.04%	大買/大賣/
2021/09/30	2	110.25	45	112.03	116.50	-43	2,257	-1.90%
2021/09/29	5	107.60	45	107.43	106.00	-40	2,115	-1.89%
2021/09/28	7	102.79	2	103.00	103.50	5	2,203	0.23%
2021/09/27	1	103.00	21	103.00	103.00	-20	2,268	-0.88%
2021/09/23	4	102.63	2	102.25	102.00	2	2,481	0.08%
2021/09/22	3	102.83	0	0.00	102.50	3	2,597	0.12%
2021/09/17	2	103.50	3	103.83	103.50	-1	2,701	-0.04%
2021/09/16	4	104.00	1	103.50	104.00	3	2,764	0.11%
2021/09/15	2	104.75	1	106.50	104.50	1	2,857	0.03%
2021/09/14	5	106.30	1	105.00	105.00	4	3,029	0.13%
2021/09/13	2	109.00	2	108.00	108.00	0	3,427	0.00%
2021/09/10	1	111.00	9	110.11	109.50	-8	3,531	-0.23%
2021/09/09	2	105.75	6	105.17	106.50	-4	3,588	-0.11%
2021/09/08	2	104.00	0	0.00	103.00	2	3,798	0.05%
2021/09/07	2	107.00	0	0.00	107.00	2	4,045	0.05%
2021/09/06	2	107.50	1	106.50	106.50	1	4,273	0.02%
2021/09/03	13	109.42	1	108.50	108.50	12	4,632	0.26%
2021/09/02	11	110.00	1	110.50	110.50	10	4,879	0.20%
2021/08/31	0	0.00	1	111.50	112.00	-1	5,146	-0.02%
2021/08/30	6	111.83	1	112.00	112.00	5	5,221	0.10%
2021/08/27	3	113.17	0	0.00	113.00	3	5,559	0.05%
2021/08/26	4	116.00	2	116.00	115.00	2	5,594	0.04%
2021/08/25	3	112.17	5	114.10	114.50	-2	5,636	-0.04%
2021/08/24	0	0.00	10	108.80	110.50	-10	5,669	-0.18%
2021/08/23	11	109.09	2	110.00	109.50	9	5,800	0.16%
2021/08/20	4	108.38	0.4	108.00	108.50	3.6	5,868	0.06%
2021/08/19	5	110.20	6	111.83	110.00	-1	5,888	-0.02%
2021/08/18	6	110.92	2	111.50	115.00	4	5,895	0.07%
2021/08/17	0.4	114.19	6	113.92	112.50	-5.6	5,908	-0.09%
2021/08/16	12.2	113.70	5	114.00	113.00	7.2	5,915	0.12%
2021/08/13	2	113.25	8	115.38	116.00	-6	5,921	-0.10%
2021/08/12	8	113.69	6	114.67	115.00	2	5,937	0.03%
2021/08/11	4	115.25	4	115.13	114.50	0	5,995	0.00%
2021/08/10	15	116.60	10	116.00	115.50	5	6,044	0.08%
2021/08/09	0	0.00	4	120.25	119.50	-4	6,130	-0.07%
2021/08/06	11	117.18	3	116.67	116.50	8	6,187	0.13%
2021/08/05	2	118.00	4	118.50	119.00	-2	6,271	-0.03%
2021/08/04	14	119.21	0.6	119.25	118.50	13.4	6,460	0.21%
2021/08/03	6	122.92	0	0.00	122.50	6	6,669	0.09%
2021/08/02	1.1	124.41	0	0.00	124.00	1.1	6,996	0.02%
2021/07/30	1	122.50	1	122.00	121.50	0	7,098	0.00%
2021/07/29	9	122.00	0	0.00	122.00	9	7,252	0.12%
2021/07/28	7	118.86	14	122.79	123.00	-7	7,292	-0.10%
2021/07/27	16	123.13	11	122.18	121.00	5	7,352	0.07%
2021/07/26	4.1	125.41	7	125.50	125.00	-2.9	7,485	-0.04%
2021/07/23	24	126.52	2	128.50	126.50	22	7,531	0.29%
2021/07/22	3	128.33	3	129.00	126.50	0	7,517	0.00%
2021/07/21	5	127.50	18	128.53	127.50	-13	7,536	-0.17%
2021/07/20	0	0.00	1	131.50	129.00	-1	7,521	-0.01%
2021/07/19	0	0.00	3	130.33	129.50	-3	7,501	-0.04%
2021/07/16	4	128.50	1	129.50	128.00	3	7,575	0.04%
2021/07/15	1	130.50	4	130.25	131.00	-3	7,606	-0.04%
2021/07/14	1	126.00	1	127.50	126.50	0	7,680	0.00%
2021/07/13	14	128.21	2	125.75	126.00	12	7,810	0.15%
2021/07/12	3	130.17	11	129.77	129.00	-8	7,844	-0.10%
2021/07/09	26	130.50	0	0.00	129.00	26	7,879	0.33%
2021/07/08	15	129.60	14	131.89	133.50	1	7,911	0.01%
2021/07/07	5	131.70	21	131.48	130.50	-16	7,908	-0.20%
2021/07/06	4	134.00	6	135.92	134.00	-2	7,945	-0.03%
2021/07/05	2	134.50	4	136.88	136.00	-2	7,924	-0.03%
2021/07/02	1	130.50	18	132.47	133.50	-17	7,828	-0.22%
2021/07/01	12	132.12	4.1	131.45	129.50	7.9	7,797	0.10%
2021/06/30	3	134.00	7	134.29	134.00	-4	7,705	-0.05%
2021/06/29	3.2	132.38	4	133.75	131.50	-0.8	7,616	-0.01%
2021/06/28	3.2	130.99	4	132.75	131.50	-0.8	7,515	-0.01%
2021/06/25	15	134.40	4	136.75	131.50	11	7,436	0.15%
2021/06/24	9	134.28	13	135.42	134.50	-4	7,399	-0.05%
2021/06/23	25	137.36	4.8	137.57	134.00	20.2	7,310	0.28%
2021/06/22	15	139.60	43	139.84	137.50	-28	7,170	-0.39%
2021/06/21	13.1	132.66	13	133.23	133.50	0.1	6,799	0.00%
2021/06/18	23	131.85	22	133.73	132.50	1	6,703	0.01%
2021/06/17	15	133.17	12	135.13	132.50	3	6,614	0.05%
2021/06/16	12	132.17	23	133.70	132.50	-11	6,410	-0.17%
2021/06/15	15	128.83	9	130.00	130.00	6	6,149	0.10%
2021/06/11	34	126.03	66	127.34	124.50	-32	5,929	-0.54%
2021/06/10	14.2	121.18	6	122.33	121.50	8.2	5,562	0.15%
2021/06/09	0	0.00	29	119.59	123.50	-29	5,306	-0.55%
2021/06/08	3	112.67	9	112.50	112.50	-6	5,065	-0.12%
2021/06/07	21	112.07	17	115.71	111.50	4	5,059	0.08%
2021/06/04	63	121.70	67	121.27	116.00	-4	4,986	-0.08%
2021/06/03	4	115.13	7	115.93	116.00	-3	4,642	-0.06%
2021/06/02	0	0.00	2	115.00	115.00	-2	4,624	-0.04%
2021/06/01	0	0.00	1	114.00	113.50	-1	4,574	-0.02%
2021/05/31	0.1	111.50	5	109.50	110.50	-4.9	4,564	-0.11%
2021/05/28	3	106.67	3	107.33	106.00	0	4,450	0.00%
2021/05/27	20	104.43	0	0.00	105.50	20	4,400	0.45%
2021/05/26	0	0.00	3.1	104.50	104.50	-3.1	4,505	-0.07%
2021/05/25	1	104.50	6	103.67	103.50	-5	4,499	-0.11%
2021/05/24	4	103.25	1	103.50	103.50	3	4,519	0.07%
2021/05/21	6.1	102.92	10	102.90	104.00	-3.9	4,565	-0.09%
2021/05/20	12	104.50	9	102.94	101.50	3	4,619	0.06%
2021/05/19	15	105.77	15	107.37	106.00	0	4,617	0.00%
2021/05/18	8.2	101.95	13	101.77	104.50	-4.8	4,604	-0.10%
2021/05/17	32.1	97.27	12	99.54	95.50	20.1	4,577	0.44%
2021/05/14	14	107.61	2	109.00	106.00	12	4,465	0.27%
2021/05/13	10	105.05	17	107.62	106.00	-7	4,390	-0.16%
2021/05/12	53	107.69	35	107.61	105.50	18	4,288	0.42%
2021/05/11	4	119.38	3	116.83	116.00	1	4,090	0.02%
2021/05/10	10	122.90	20	123.08	122.50	-10	3,867	-0.26%
2021/05/07	3	117.50	3	117.17	116.50	0	3,558	0.00%
2021/05/06	0	0.00	18	117.53	119.00	-18	3,469	-0.52%
2021/05/05	0	0.00	3	110.50	109.00	-3	3,343	-0.09%
2021/05/04	5	107.40	6	109.33	106.50	-1	3,356	-0.03%
2021/05/03	40	116.31	6	117.92	112.00	34	3,386	1.00%
2021/04/29	5	114.40	25	115.28	116.00	-20	3,283	-0.61%
2021/04/28	2	113.25	15	113.37	113.50	-13	3,255	-0.40%
2021/04/27	4	114.25	3	116.83	114.00	1	3,268	0.03%
2021/04/26	0	0.00	45	114.99	115.00	-45	3,267	-1.38%
2021/04/23	4	112.00	1	111.50	112.00	3	3,305	0.09%
2021/04/22	11	115.68	2	117.75	112.00	9	3,332	0.27%
2021/04/21	8	116.31	10	118.10	116.50	-2	3,284	-0.06%
2021/04/20	10	117.95	9	119.56	117.50	1	3,261	0.03%
2021/04/19	11	116.41	24	118.79	119.00	-13	3,242	-0.40%
2021/04/16	11	114.59	6	114.33	114.00	5	3,150	0.16%
2021/04/15	5	112.50	10	113.40	112.00	-5	3,155	-0.16%
2021/04/14	3	108.50	4	111.25	110.50	-1	3,196	-0.03%
2021/04/13	17	112.21	4	113.00	110.50	13	3,157	0.41%
2021/04/12	3	112.33	12	111.21	112.00	-9	3,162	-0.28%
2021/04/09	7	109.07	0	0.00	108.00	7	3,138	0.22%
2021/04/08	1	109.00	6	109.51	110.50	-5	3,123	-0.16%
2021/04/07	1	107.50	8	108.00	108.00	-7	3,132	-0.22%
2021/04/06	11	105.50	3	106.67	106.50	8	3,160	0.25%
2021/04/01	5	105.60	2	106.00	106.00	3	3,207	0.09%
2021/03/31	5	106.60	3	106.67	106.00	2	3,224	0.06%
2021/03/30	1	108.50	4	107.25	108.50	-3	3,245	-0.09%
2021/03/29	3	104.83	1	105.50	105.50	2	3,277	0.06%
2021/03/26	7	105.50	4	105.50	105.50	3	3,391	0.09%
2021/03/25	5	105.10	1	105.00	105.00	4	3,485	0.11%
2021/03/24	9	107.00	2	107.25	106.00	7	3,537	0.20%
2021/03/23	6	109.67	10	109.10	109.50	-4	3,558	-0.11%
2021/03/22	0	0.00	1	111.00	111.00	-1	3,572	-0.03%
2021/03/19	1	111.50	0	0.00	111.50	1	3,659	0.03%
2021/03/18	0	0.00	2	114.00	113.50	-2	3,700	-0.05%
2021/03/17	5	114.00	4	113.50	114.00	1	3,728	0.03%
2021/03/16	3	112.17	1	113.50	112.00	2	3,793	0.05%
2021/03/12	6	112.42	2	114.00	112.00	4	3,859	0.10%
2021/03/11	6	113.58	1	113.50	113.50	5	3,876	0.13%
2021/03/10	5	112.20	3	112.83	113.50	2	3,905	0.05%
2021/03/09	1	112.50	1	111.50	111.50	0	3,947	0.00%
2021/03/08	6	112.50	3	112.67	110.50	3	3,991	0.08%
2021/03/05	6	112.67	2	113.75	112.00	4	4,015	0.10%
2021/03/04	2	115.25	6	114.75	113.00	-4	4,113	-0.10%
2021/03/03	2	113.00	2	114.25	114.00	0	4,160	0.00%
2021/03/02	14	113.71	9	115.83	113.50	5	4,227	0.12%
2021/02/26	19	115.79	27	120.15	114.00	-8	4,366	-0.18%
2021/02/25	1	114.50	12	115.00	115.00	-11	4,307	-0.26%
2021/02/24	7	114.00	1	116.50	114.00	6	4,359	0.14%
2021/02/23	6	114.33	4	115.88	115.50	2	4,389	0.05%
2021/02/22	0	0.00	10	113.25	115.00	-10	4,366	-0.23%
2021/02/19	1	110.50	0	0.00	111.50	1	4,314	0.02%
2021/02/18	5	109.90	7	108.86	109.50	-2	4,362	-0.05%
2021/02/17	1	107.50	6	107.42	108.00	-5	4,402	-0.11%
2021/02/05	7	103.36	1	103.50	103.50	6	4,388	0.14%
2021/02/04	0	0.00	4	104.00	105.00	-4	4,417	-0.09%
2021/02/03	3	102.50	10	103.40	102.00	-7	4,432	-0.16%
2021/02/02	7	103.29	0	0.00	103.00	7	4,487	0.16%
2021/02/01	0	0.00	2	104.00	104.00	-2	4,622	-0.04%
2021/01/29	7	103.07	4	101.00	100.50	3	4,630	0.06%
2021/01/28	4	103.63	5	104.30	104.00	-1	4,753	-0.02%
2021/01/27	6	107.92	1	106.50	106.50	5	4,791	0.10%
2021/01/26	3	108.00	6	107.75	109.00	-3	4,830	-0.06%
2021/01/25	3	110.33	10	109.50	110.50	-7	4,821	-0.15%
2021/01/22	9	104.50	13	104.27	105.00	-4	4,748	-0.08%
2021/01/21	4	99.58	0	0.00	100.50	4	4,716	0.08%
2021/01/20	2	101.25	1	100.00	100.00	1	4,804	0.02%
2021/01/19	4	103.63	4	104.88	103.00	0	4,809	0.00%
2021/01/18	12	98.43	6	101.93	102.50	6	4,802	0.12%
2021/01/15	13	102.23	11	100.77	100.50	2	4,794	0.04%
2021/01/14	3	103.50	10	103.90	103.50	-7	4,842	-0.14%
2021/01/13	2	102.25	7	102.64	102.50	-5	4,830	-0.10%
2021/01/12	20	103.08	6	103.08	101.50	14	4,904	0.29%
2021/01/11	9	105.67	3	106.17	106.00	6	4,880	0.12%
2021/01/08	8	110.31	2	111.00	109.00	6	4,914	0.12%
2021/01/07	2	111.50	12	110.88	113.50	-10	4,952	-0.20%
2021/01/06	5	107.70	7	108.14	106.50	-2	5,136	-0.04%
2021/01/05	19	110.92	3	111.00	110.00	16	5,662	0.28%
2021/01/04	12	107.25	38	106.11	109.50	-26	5,885	-0.44%
2020/12/31	9	107.78	4	107.63	107.00	5	5,926	0.08%
2020/12/30	10	109.40	2	108.75	109.00	8	6,274	0.13%
2020/12/29	5	110.50	3	109.33	109.00	2	6,638	0.03%
2020/12/28	13	109.50	1	110.00	110.00	12	6,673	0.18%
2020/12/25	4	113.13	1	113.50	112.50	3	6,715	0.04%
2020/12/24	11	113.32	6	113.25	113.00	5	6,845	0.07%
2020/12/23	11	114.18	11	113.45	113.50	0	7,092	0.00%
2020/12/22	22	118.09	13.1	119.30	113.50	9	7,963	0.11%
2020/12/21	2	115.50	5	116.60	118.50	-3	7,993	-0.04%
2020/12/18	6	113.42	25	113.40	112.00	-19	8,037	-0.24%
2020/12/17	6.1	111.08	2	109.25	110.50	4.1	8,124	0.05%
2020/12/16	7	112.64	2	112.75	114.00	5	8,311	0.06%
2020/12/15	6	113.92	7	114.71	111.50	-1	8,619	-0.01%
2020/12/14	48	117.32	3	116.67	116.50	45	8,628	0.52%
2020/12/11	10	120.20	5	122.40	120.00	5	8,708	0.06%
2020/12/10	1	122.50	4	124.00	121.50	-3	8,802	-0.03%
2020/12/09	6	122.50	2	124.00	122.00	4	9,052	0.04%
2020/12/08	6	121.75	0	0.00	121.50	6	9,665	0.06%
2020/12/07	3	122.00	0.1	122.50	122.50	2.9	9,957	0.03%
2020/12/04	7	124.50	1	124.50	124.00	6	10,280	0.06%
2020/12/03	5	127.10	7	127.79	126.00	-2	10,551	-0.02%
2020/12/02	9	126.44	1	126.50	126.00	8	11,057	0.07%
2020/12/01	1	131.50	15	128.50	128.50	-14	11,168	-0.13%
2020/11/30	6	131.50	12	132.42	130.50	-6	11,330	-0.05%
2020/11/27	7	128.50	9	128.83	129.00	-2	11,394	-0.02%
2020/11/26	4	127.75	8	128.00	127.00	-4	11,696	-0.03%
2020/11/25	15	124.77	20	124.73	125.50	-5	12,113	-0.04%
2020/11/24	10	120.20	9	120.17	120.00	1	12,092	0.01%
2020/11/23	24	121.29	12	121.88	122.00	12	12,418	0.10%
2020/11/20	13	123.50	2	123.25	123.50	11	12,613	0.09%
2020/11/19	2	126.00	4	126.25	126.00	-2	12,815	-0.02%
2020/11/18	4	124.38	1	125.50	124.50	3	13,059	0.02%
2020/11/17	13	125.27	4	125.63	124.00	9	13,204	0.07%
2020/11/16	20	127.28	10	127.20	125.50	10	13,334	0.07%
2020/11/13	9	129.44	4	129.75	130.00	5	13,382	0.04%
2020/11/12	5	129.80	8	128.56	128.50	-3	13,825	-0.02%
2020/11/11	6	130.50	12	130.50	130.50	-6	13,868	-0.04%
2020/11/10	11	131.27	48	131.23	130.50	-37	13,956	-0.27%
2020/11/09	3	134.50	35	132.96	134.00	-32	14,046	-0.23%
2020/11/06	10	131.30	30.1	131.43	131.00	-20.1	13,998	-0.14%
2020/11/05	8	130.69	67	131.17	130.00	-59	14,170	-0.42%
2020/11/04	12	129.79	5	132.80	129.50	7	14,447	0.05%
2020/11/03	6	129.75	7	131.71	131.50	-1	14,817	-0.01%
2020/11/02	9	128.17	0	0.00	127.50	9	14,818	0.06%
2020/10/30	8	130.63	3	131.33	130.00	5	14,818	0.03%
2020/10/29	0	0.00	1	132.00	132.00	-1	14,959	-0.01%
2020/10/28	4	136.00	7	135.00	133.50	-3	14,980	-0.02%
2020/10/27	3	132.33	3	131.67	132.00	0	14,965	0.00%
2020/10/26	15.1	131.04	11	131.91	130.00	4.1	15,370	0.03%
2020/10/23	8	131.56	8	132.25	132.00	0	15,697	0.00%
2020/10/22	11	129.27	4.2	131.00	131.00	6.9	15,679	0.04%
2020/10/21	7	133.43	1	132.00	132.00	6	15,659	0.04%
2020/10/20	9	132.22	9	132.33	132.50	0	15,711	0.00%
2020/10/19	8	134.81	6	135.50	135.00	2	15,682	0.01%
2020/10/16	10	137.40	24	136.38	134.50	-14	15,822	-0.09%
2020/10/15	14	139.29	14	138.68	138.00	0	15,821	0.00%
2020/10/14	30	141.15	36	142.17	141.50	-6	15,766	-0.04%
2020/10/13	22.1	140.29	24	140.42	139.50	-2	15,613	-0.01%
2020/10/12	26	137.17	38	138.00	139.00	-12	15,189	-0.08%
2020/10/08	26	135.65	14	136.29	135.00	12	15,200	0.08%
2020/10/07	19	137.61	10	138.40	135.50	9	15,128	0.06%
2020/10/06	9	135.22	31	136.42	138.00	-22	14,831	-0.15%
2020/10/05	3	127.50	8	129.00	130.00	-5	14,654	-0.03%
2020/09/30	7	124.71	7	125.57	128.00	0	14,650	0.00%
2020/09/29	11	123.86	7	124.14	125.00	4	14,619	0.03%
2020/09/28	22	124.68	17.3	124.92	124.00	4.7	14,564	0.03%
2020/09/25	54	131.45	33	134.09	123.50	21	14,299	0.15%
2020/09/24	6	130.58	8	132.38	131.00	-2	13,382	-0.01%
2020/09/23	16	130.88	10	131.85	133.00	6	13,238	0.05%
2020/09/22	21	131.12	9	131.22	130.00	12	13,125	0.09%
2020/09/21	19	133.82	9	134.39	132.00	10	13,008	0.08%
2020/09/18	21	134.74	33	132.06	135.00	-12	12,802	-0.09%
2020/09/17	19	131.42	13	129.65	129.00	6	12,474	0.05%
2020/09/16	17	129.71	25	129.74	132.00	-8	12,394	-0.06%
2020/09/15	18	128.75	13.4	129.39	129.50	4.6	12,266	0.04%
2020/09/14	24	128.42	19	128.37	129.00	5	12,154	0.04%
2020/09/11	17.1	134.42	16	135.72	130.50	1.1	11,857	0.01%
2020/09/10	12	132.42	15	132.57	133.50	-3	11,230	-0.03%
2020/09/09	13	129.81	13	131.38	134.00	0	10,947	0.00%
2020/09/08	19	128.37	7	128.93	127.00	12	10,630	0.11%
2020/09/07	11	133.32	33	134.47	132.50	-22	10,371	-0.21%
2020/09/04	8	123.31	3	125.17	124.00	5	9,944	0.05%
2020/09/03	14	123.61	7	124.93	124.50	7	9,887	0.07%
2020/09/02	19	121.92	22	122.00	123.50	-3	9,735	-0.03%
2020/09/01	31.1	121.09	6	123.17	120.00	25.1	9,670	0.26%
2020/08/31	24	119.33	36	120.49	123.00	-12	9,339	-0.13%
2020/08/28	8	113.44	6	114.33	113.50	2	8,874	0.02%
2020/08/27	21	114.88	11	115.18	113.50	10	8,776	0.11%
2020/08/26	14	110.50	25	110.74	113.50	-11	8,455	-0.13%
2020/08/25	18	109.19	26	110.12	108.00	-8	8,298	-0.10%
2020/08/24	12	104.96	31	105.24	108.00	-19	8,316	-0.23%
2020/08/21	15	101.73	17	101.50	102.50	-2	8,429	-0.02%
2020/08/20	20	100.43	0	0.00	99.00	20	8,356	0.24%
2020/08/19	11	105.36	9	106.44	105.50	2	8,192	0.02%
2020/08/18	10	104.85	47	106.86	105.00	-37	8,084	-0.46%
2020/08/17	1	101.00	14	100.89	101.00	-13	7,657	-0.17%
2020/08/14	7	98.96	9	99.53	98.50	-2	7,612	-0.03%
2020/08/13	9	97.24	5	98.88	99.40	4	7,588	0.05%
2020/08/12	29	98.93	21	99.09	98.20	8	7,538	0.11%
2020/08/11	36	99.53	54	100.32	99.10	-18	7,552	-0.24%
2020/08/10	24	99.58	17	100.37	98.40	7	7,429	0.09%
2020/08/07	21	97.37	56	97.34	100.00	-35	7,137	-0.49%
2020/08/06	4	94.25	5	94.58	93.70	-1	6,803	-0.01%
2020/08/05	17	93.61	9	94.07	93.60	8	6,815	0.12%
2020/08/04	12	95.23	24	95.15	94.00	-12	6,837	-0.18%
2020/08/03	10	92.43	12	93.06	93.00	-2	6,713	-0.03%
2020/07/31	8	92.35	0	0.00	92.20	8	6,772	0.12%
2020/07/30	25	94.41	26	94.75	93.50	-1	7,089	-0.01%
2020/07/29	62	93.10	144	91.13	92.80	-82	7,121	-1.15%	大賣/
2020/07/28	4	88.35	5	89.06	87.60	-1	6,862	-0.01%
2020/07/27	23.1	88.98	20	89.95	89.30	3.1	6,882	0.05%
2020/07/24	25	88.90	18	88.77	87.70	7	6,840	0.10%
2020/07/23	66	89.51	23	89.17	89.60	43	6,813	0.63%
2020/07/22	29	89.97	19	90.91	88.40	10	6,770	0.15%
2020/07/21	0	0.00	56	88.97	89.10	-56	6,617	-0.85%
2020/07/20	50	87.34	58	88.20	87.90	-8	6,546	-0.12%
2020/07/17	5	88.08	20	87.29	86.60	-15	6,502	-0.23%
2020/07/16	44	87.04	37	87.78	88.00	7	6,434	0.11%
2020/07/15	69	86.75	91	87.56	85.50	-22	6,338	-0.35%
2020/07/14	21	84.24	12	84.74	83.70	9	6,094	0.15%
2020/07/13	21	85.42	19	85.73	84.50	2	6,103	0.03%
2020/07/10	72	86.31	74	86.17	85.20	-2	6,061	-0.03%
2020/07/09	15	84.47	13	84.95	83.70	2	5,844	0.03%
2020/07/08	11	81.26	8	82.45	82.50	3	5,863	0.05%
2020/07/07	16	82.99	1	81.40	81.50	15	5,885	0.25%
2020/07/06	8	84.95	2	84.95	85.00	6	5,861	0.10%
2020/07/02	16	84.85	19	84.83	84.70	-3	5,995	-0.05%
2020/07/01	5	83.78	9	84.50	85.40	-4	6,078	-0.07%
2020/06/30	21	84.14	13	83.84	83.80	8	6,148	0.13%
2020/06/29	8	85.21	0	0.00	85.00	8	6,218	0.13%
2020/06/23	31	86.83	4	86.18	86.00	27	6,294	0.43%
2020/06/22	14	86.80	15	87.39	87.10	-1	6,343	-0.02%
2020/06/19	17	87.15	12	86.84	86.80	5	6,422	0.08%
2020/06/18	8	87.71	15	87.98	87.70	-7	6,471	-0.11%
2020/06/17	22	87.14	25	87.48	86.90	-3	6,542	-0.05%
2020/06/16	16	87.18	9	86.92	86.90	7	6,739	0.10%
2020/06/15	6	86.65	0	0.00	86.10	6	6,985	0.09%
2020/06/12	47	86.98	43	86.63	87.00	4	7,107	0.06%
2020/06/11	93	88.44	32	88.80	87.40	61	7,441	0.82%
2020/06/10	11	92.55	12	93.13	91.00	-1	7,668	-0.01%
2020/06/09	8	92.08	4	92.58	91.70	4	8,053	0.05%
2020/06/08	1	92.80	5	93.14	92.90	-4	8,207	-0.05%
2020/06/05	2	90.25	47	89.91	91.40	-45	8,337	-0.54%
2020/06/04	20	88.67	26	88.94	88.70	-6	8,491	-0.07%
2020/06/03	4	88.65	0	0.00	88.40	4	8,703	0.05%
2020/06/02	41	89.65	11	89.20	88.90	30	8,813	0.34%
2020/06/01	36	90.90	28	89.98	91.20	8	8,787	0.09%
2020/05/29	33	91.12	28	91.61	89.50	5	8,748	0.06%
2020/05/28	56	91.96	74	89.70	91.80	-18	8,599	-0.21%
2020/05/27	34	87.16	54	87.42	87.50	-20	8,429	-0.24%
2020/05/26	38	86.19	22	87.31	86.40	16	8,592	0.19%
2020/05/25	0	0.00	34	85.38	86.50	-34	8,772	-0.39%
2020/05/22	47	85.49	28	85.97	84.30	19	8,761	0.22%
2020/05/21	15	85.84	7	85.54	85.60	8	8,736	0.09%
2020/05/20	48	86.51	12	85.08	84.60	36	8,723	0.41%
2020/05/19	21	87.36	12	88.85	86.50	9	8,637	0.10%
2020/05/18	32	87.08	53	85.73	87.70	-21	8,557	-0.25%
2020/05/15	64	83.22	65	84.20	83.20	-1	8,482	-0.01%
2020/05/14	75	85.99	52	86.67	84.20	23	8,460	0.27%
2020/05/13	52	86.77	30	87.92	85.90	22	8,343	0.26%
2020/05/12	29	88.54	21	89.52	87.40	8	8,258	0.10%
2020/05/11	16	88.51	11	89.32	88.10	5	8,179	0.06%
2020/05/08	14	89.53	48	89.40	89.60	-34	8,130	-0.42%
2020/05/07	16	90.01	23	89.70	90.00	-7	8,072	-0.09%
2020/05/06	18	91.17	16	90.66	88.50	2	7,962	0.03%
2020/05/05	19	89.56	63	89.15	91.30	-44	7,567	-0.58%
2020/05/04	9	83.84	18	84.00	83.00	-9	7,113	-0.13%
2020/04/30	2	84.00	7	83.47	83.80	-5	7,022	-0.07%
2020/04/29	1	81.70	3	82.70	81.80	-2	6,971	-0.03%
2020/04/28	7	81.33	17	81.58	82.50	-10	6,967	-0.14%
2020/04/27	14	78.98	0	0.00	80.00	14	6,962	0.20%
2020/04/24	10	78.84	15	79.29	78.60	-5	6,939	-0.07%
2020/04/23	7	80.77	4	81.40	80.50	3	6,897	0.04%
2020/04/22	9	80.92	8	81.10	81.50	1	6,872	0.01%
2020/04/21	6	81.48	23	82.93	80.90	-17	6,863	-0.25%
2020/04/20	4	81.03	3	81.17	81.90	1	6,837	0.01%
2020/04/17	7	82.54	15	83.22	81.80	-8	6,954	-0.12%
2020/04/16	2	82.85	4	83.10	83.70	-2	6,962	-0.03%
2020/04/15	11	82.22	10	82.76	82.80	1	6,954	0.01%
2020/04/14	44	82.53	9	82.09	82.20	35	6,966	0.50%
2020/04/13	20	83.16	9	83.51	82.00	11	6,959	0.16%
2020/04/10	20	83.67	53	82.80	84.50	-33	6,854	-0.48%
2020/04/09	11	82.48	4	83.65	81.30	7	6,781	0.10%
2020/04/08	5	83.20	24	82.91	84.30	-19	6,713	-0.28%
2020/04/07	9	82.57	13	83.01	83.00	-4	6,658	-0.06%
2020/04/06	32	80.86	33	79.63	81.80	-1	6,569	-0.02%
2020/04/01	6	78.37	7	78.83	78.90	-1	6,473	-0.02%
2020/03/31	7	76.34	19	76.09	77.70	-12	6,388	-0.19%
2020/03/30	9	74.27	0	0.00	74.10	9	6,324	0.14%
2020/03/27	12	75.94	5	76.44	75.60	7	6,358	0.11%
2020/03/26	27	75.70	14	76.13	75.80	13	6,378	0.20%
2020/03/25	8	76.05	5	77.18	75.30	3	6,323	0.05%
2020/03/24	18	74.77	6	74.93	74.60	12	6,241	0.19%
2020/03/23	9	70.91	27	71.82	72.50	-18	6,196	-0.29%
2020/03/20	75	74.31	56	75.02	73.00	19	6,100	0.31%
2020/03/19	33	74.24	17	76.24	71.60	16	5,881	0.27%
2020/03/18	39	80.46	12	80.87	79.50	27	5,633	0.48%
2020/03/17	34	81.57	25	83.94	78.60	9	5,468	0.16%
2020/03/16	24	85.68	27	85.95	83.60	-3	5,091	-0.06%
2020/03/13	53	81.83	90	80.78	84.40	-37	4,749	-0.78%
2020/03/12	18	81.28	27	81.84	81.00	-9	4,251	-0.21%
2020/03/11	47	83.90	27	83.86	83.00	20	4,036	0.50%
2020/03/10	18	81.14	38	81.13	83.30	-20	3,777	-0.53%
2020/03/09	20	79.27	27	80.27	78.60	-7	3,560	-0.20%
2020/03/06	7	78.87	14	78.94	78.70	-7	3,313	-0.21%
2020/03/05	1	77.50	10	77.47	77.50	-9	3,167	-0.28%
2020/03/04	11	76.42	2	78.35	75.90	9	3,118	0.29%
2020/03/03	11	78.67	6	78.62	78.10	5	3,053	0.16%
2020/03/02	28	77.18	47	77.26	79.00	-19	2,907	-0.65%
2020/02/27	15	76.48	26	78.51	73.60	-11	2,709	-0.41%
2020/02/26	11	76.23	33	76.18	77.00	-22	2,456	-0.90%
2020/02/25	0	0.00	1	73.40	73.40	-1	2,230	-0.04%
2020/02/24	3	73.00	0	0.00	73.20	3	2,209	0.14%
2020/02/21	2	72.70	4	73.08	73.10	-2	2,184	-0.09%
2020/02/20	2	72.70	1	72.20	72.60	1	2,157	0.05%
2020/02/19	0	0.00	1	73.00	72.30	-1	2,161	-0.05%
2020/02/18	5	72.38	16	72.65	71.80	-11	2,151	-0.51%
2020/02/17	4	71.53	1	70.50	72.30	3	2,152	0.14%
2020/02/14	0	0.00	2	69.55	69.50	-2	2,097	-0.10%
2020/02/13	1	68.80	4	69.18	68.70	-3	2,132	-0.14%
2020/02/12	0	0.00	3	68.97	68.70	-3	2,164	-0.14%
2020/02/11	1	68.50	5	68.86	68.50	-4	2,196	-0.18%
2020/02/10	3	66.37	56	66.40	67.80	-53	2,236	-2.37%
2020/02/07	52	68.11	20	67.97	67.40	32	2,334	1.37%
2020/02/06	60	68.93	13	69.58	68.90	47	2,498	1.88%
2020/02/05	0	0.00	23	68.32	68.10	-23	2,498	-0.92%
2020/02/04	26	67.68	71	67.77	67.80	-45	2,508	-1.79%
2020/02/03	6	65.02	21	66.55	66.90	-15	2,519	-0.60%
2020/01/31	33	67.43	34	68.00	68.60	-1	2,555	-0.04%
2020/01/30	67	68.11	41	68.97	66.90	26	2,568	1.01%
2020/01/20	4	72.03	1	71.90	71.80	3	2,529	0.12%
2020/01/17	1	71.70	0	0.00	71.80	1	2,589	0.04%
2020/01/16	2	71.50	3	72.10	72.60	-1	2,596	-0.04%
2020/01/15	4	72.00	3	71.80	71.30	1	2,611	0.04%
2020/01/14	2	72.35	4	72.43	72.30	-2	2,602	-0.08%
2020/01/13	112	74.78	17	74.00	72.50	95	2,575	3.69%	大買/
2020/01/10	9	70.10	3	70.10	70.10	6	2,429	0.25%
2020/01/09	5	68.68	15	68.50	68.50	-10	2,378	-0.42%
2020/01/08	8	68.45	14	68.55	68.00	-6	2,370	-0.25%
2020/01/07	6	70.12	4	70.30	70.30	2	2,375	0.08%
2020/01/06	1	71.10	0	0.00	71.10	1	2,437	0.04%
2020/01/03	15	72.12	80	71.73	71.40	-65	2,505	-2.59%
2020/01/02	0	0.00	1	72.70	72.60	-1	2,547	-0.04%
2019/12/31	5	72.18	0	0.00	72.20	5	2,540	0.20%
2019/12/30	6	72.77	3	72.80	72.30	3	2,545	0.12%
2019/12/27	39	72.34	20	72.50	72.10	19	2,547	0.75%
2019/12/26	2	72.10	0	0.00	72.10	2	2,562	0.08%
2019/12/25	21	73.05	3	73.70	72.60	18	2,559	0.70%
2019/12/24	41	75.31	13	75.17	75.00	28	2,531	1.11%
2019/12/23	69	74.97	96	74.66	75.80	-27	2,496	-1.08%
2019/12/20	32	73.09	30	73.80	73.20	2	2,407	0.08%
2019/12/19	31	72.81	12	73.50	72.70	19	2,446	0.78%
2019/12/18	41	73.06	136	72.36	73.20	-95	2,448	-3.88%	大賣/
2019/12/17	20	72.00	20	72.40	72.00	0	2,433	0.00%
2019/12/16	92	72.02	41	72.32	72.00	51	2,484	2.05%
2019/12/13	104	72.17	155	72.64	72.10	-51	2,561	-1.99%	大買/大賣/
2019/12/12	68	71.30	69	71.62	71.30	-1	2,566	-0.04%
2019/12/11	23	71.87	22	71.41	71.20	1	2,681	0.04%
2019/12/10	6	71.62	7	72.16	71.80	-1	2,719	-0.04%
2019/12/09	0	0.00	6	70.95	70.70	-6	2,763	-0.22%
2019/12/05	15	71.46	10	71.20	71.20	5	2,834	0.18%
2019/12/04	40	71.24	6	71.00	71.20	34	2,892	1.18%
2019/12/03	74	71.25	83	71.57	71.50	-9	2,916	-0.31%
2019/12/02	16	70.74	15	70.50	70.60	1	2,969	0.03%
2019/11/29	39	71.88	3	71.40	71.40	36	3,058	1.18%
2019/11/28	1	72.50	4	72.58	72.20	-3	3,064	-0.10%
2019/11/27	30	73.43	17	73.19	73.10	13	3,066	0.42%
2019/11/26	44	73.52	39	73.91	73.80	5	3,088	0.16%
2019/11/25	24	72.50	38	72.61	72.70	-14	3,105	-0.45%
2019/11/22	20	71.90	18	72.09	71.80	2	3,144	0.06%
2019/11/21	17	71.95	17	72.42	71.90	0	3,146	0.00%
2019/11/20	15	71.93	1	72.00	71.70	14	3,176	0.44%
2019/11/19	6	72.10	6	72.50	72.30	0	3,214	0.00%
2019/11/18	31	72.34	25	72.18	72.10	6	3,221	0.19%
2019/11/15	40	72.87	37	73.55	72.80	3	3,217	0.09%
2019/11/14	39	74.01	1	72.90	72.50	38	3,203	1.19%
2019/11/13	24	74.48	23	74.96	74.20	1	3,175	0.03%
2019/11/12	19	74.74	22	75.38	74.60	-3	3,174	-0.09%
2019/11/11	5	74.26	4	75.35	73.00	1	3,136	0.03%
2019/11/08	10	76.14	7	77.04	75.60	3	3,100	0.10%
2019/11/07	23	75.82	25	76.40	76.30	-2	3,072	-0.07%
2019/11/06	38	76.13	42	76.71	75.20	-4	3,027	-0.13%
2019/11/05	31	75.81	24	76.83	75.00	7	2,937	0.24%
2019/11/04	13	73.19	2	73.10	73.10	11	2,784	0.40%
2019/11/01	3	72.23	4	72.73	72.80	-1	2,777	-0.04%
2019/10/31	2	71.90	2	71.55	71.30	0	2,826	0.00%
2019/10/30	20	71.26	23	72.36	72.40	-3	2,853	-0.11%
2019/10/29	9	71.43	23	70.79	70.50	-14	2,838	-0.49%
2019/10/28	3	71.70	3	71.97	72.00	0	2,938	0.00%
2019/10/25	11	71.85	2	71.95	71.50	9	3,007	0.30%
2019/10/24	2	74.00	0	0.00	73.80	2	3,101	0.06%
2019/10/23	3	74.03	11	73.59	73.50	-8	3,136	-0.26%
2019/10/22	11	74.57	0	0.00	74.70	11	3,198	0.34%
2019/10/21	5	74.54	0	0.00	74.40	5	3,257	0.15%
2019/10/17	8	75.21	0	0.00	75.20	8	3,452	0.23%
2019/10/16	4	75.70	0	0.00	75.30	4	3,670	0.11%
2019/10/15	5	76.60	3	76.13	76.00	2	4,065	0.05%
2019/10/14	5	78.12	1	78.10	77.60	4	4,178	0.10%
2019/10/09	3	76.73	11	77.23	77.40	-8	4,093	-0.20%
2019/10/08	3	77.23	16	77.00	76.20	-13	4,021	-0.32%
2019/10/04	0	0.00	5	74.50	74.50	-5	3,973	-0.13%
2019/10/03	15	75.39	5	74.60	74.60	10	4,037	0.25%
2019/10/02	4	75.85	5	76.30	75.30	-1	4,017	-0.02%
2019/10/01	1	73.80	1	74.70	75.30	0	4,009	0.00%
2019/09/27	5	74.06	4	74.00	73.90	1	4,033	0.02%
2019/09/26	11	75.66	8	77.30	75.30	3	4,005	0.07%
2019/09/25	9	76.70	0	0.00	76.80	9	3,976	0.23%
2019/09/24	5	76.46	6	77.33	77.00	-1	3,966	-0.03%
2019/09/23	14	75.57	1	75.60	75.80	13	3,918	0.33%
2019/09/20	9	75.92	3	76.47	75.80	6	3,914	0.15%
2019/09/19	6	76.78	3	76.87	76.30	3	3,899	0.08%
2019/09/18	13	78.29	2	78.15	77.70	11	3,860	0.28%
2019/09/17	12	77.77	6	77.75	77.30	6	3,835	0.16%
2019/09/16	2	79.45	10	79.62	77.50	-8	3,934	-0.20%
2019/09/12	1	77.60	3	76.93	76.80	-2	3,825	-0.05%
2019/09/11	6	76.12	5	76.82	76.60	1	3,803	0.03%
2019/09/10	34	74.56	32	75.22	74.80	2	3,744	0.05%
2019/09/09	5	75.56	0	0.00	75.20	5	3,710	0.13%
2019/09/06	4	75.45	12	75.71	76.00	-8	3,696	-0.22%
2019/09/05	9	74.11	5	74.80	74.20	4	3,689	0.11%
2019/09/04	24	74.91	14	75.07	74.90	10	3,762	0.27%
2019/09/03	26	72.98	34	74.70	74.10	-8	3,726	-0.21%
2019/09/02	7	71.14	62	69.06	71.60	-55	3,675	-1.50%
2019/08/30	64	69.34	47	69.70	69.30	17	3,729	0.46%
2019/08/29	28	68.76	91	69.05	69.10	-63	3,896	-1.62%
2019/08/28	72	68.71	95	69.77	68.00	-23	3,922	-0.59%
2019/08/27	71	70.47	3	70.43	70.00	68	3,929	1.73%
2019/08/26	31	70.87	5	71.52	71.30	26	3,998	0.65%
2019/08/23	33	70.77	22	71.52	71.50	11	3,993	0.28%
2019/08/22	50	72.30	59	71.59	71.30	-9	3,966	-0.23%
2019/08/21	21	72.97	21	72.69	73.00	0	3,928	0.00%
2019/08/20	45	72.18	15	73.30	72.10	30	3,923	0.76%
2019/08/19	0	0.00	1	74.00	72.90	-1	3,923	-0.03%
2019/08/16	0	0.00	15	72.34	73.50	-15	3,934	-0.38%
2019/08/15	4	71.38	4	71.70	71.40	0	3,938	0.00%
2019/08/14	2	73.55	1	72.60	72.60	1	3,974	0.03%
2019/08/13	0	0.00	1	73.90	73.40	-1	4,081	-0.02%
2019/08/12	5	74.36	6	74.95	74.30	-1	4,085	-0.02%
2019/08/08	1	74.30	2	73.45	74.30	-1	4,088	-0.02%
2019/08/07	8	73.55	5	72.92	72.10	3	4,098	0.07%
2019/08/06	10	71.73	5	71.68	72.60	5	4,114	0.12%
2019/08/05	3	73.17	3	73.30	72.90	0	4,117	0.00%
2019/08/02	11	73.23	16	72.79	73.40	-5	4,112	-0.12%
2019/08/01	11	76.15	14	76.02	75.40	-3	4,051	-0.07%
2019/07/31	9	76.58	14	76.65	76.60	-5	4,034	-0.12%
2019/07/30	20	76.29	45	78.17	75.80	-25	4,001	-0.62%
2019/07/29	52	81.15	39	81.31	79.90	13	3,882	0.33%
2019/07/26	29	81.62	179	81.73	81.60	-150	3,842	-3.90%	大賣/鉅額交易
2019/07/25	48	79.98	49	80.12	79.80	-1	3,739	-0.03%
2019/07/24	65	79.92	75	80.33	79.80	-10	3,714	-0.27%
2019/07/23	72	78.52	71	78.86	79.00	1	3,639	0.03%
2019/07/22	45	78.82	36	79.29	78.80	9	3,615	0.25%
2019/07/19	29	78.92	35	78.56	79.20	-6	3,610	-0.17%
2019/07/18	53	78.63	45	78.98	76.80	8	3,515	0.23%
2019/07/17	14	78.09	26	77.80	78.10	-12	3,303	-0.36%
2019/07/16	13	72.80	9	72.60	74.00	4	2,902	0.14%
2019/07/15	2	69.30	0	0.00	69.30	2	2,751	0.07%
2019/07/10	0	0.00	1	70.40	70.30	-1	2,876	-0.03%
2019/07/09	178	70.84	29	70.26	70.50	149	2,869	5.19%	大買/鉅額交易
2019/07/08	35	68.98	60	68.94	69.00	-25	2,834	-0.88%
2019/07/05	37	68.94	71	69.11	69.20	-34	2,877	-1.18%
2019/07/04	13	67.90	72	68.35	69.00	-59	2,863	-2.06%
2019/07/03	1	67.20	59	67.15	67.10	-58	2,838	-2.04%
2019/07/02	30	66.56	86	66.72	67.00	-56	2,871	-1.95%
2019/07/01	48	65.24	44	65.42	65.10	4	2,891	0.14%
2019/06/28	22	64.92	23	65.00	64.90	-1	2,906	-0.03%
2019/06/27	31	66.01	30	65.65	65.50	1	2,937	0.03%
2019/06/26	23	66.31	24	66.58	66.40	-1	2,975	-0.03%
2019/06/25	110	66.39	110	66.74	66.20	0	3,000	0.00%	大買/大賣/
2019/06/24	117	65.75	85	65.92	66.10	32	3,004	1.07%	大買/
2019/06/21	162	67.36	130	68.20	66.90	32	2,962	1.08%	大買/大賣/
2019/06/20	37	70.46	20	70.27	69.90	17	2,865	0.59%
2019/06/19	63	69.72	60	69.86	69.90	3	2,941	0.10%
2019/06/18	28	69.95	29	69.68	69.30	-1	3,037	-0.03%
2019/06/14	5	69.54	5	69.86	69.60	0	3,334	0.00%
2019/06/13	62	69.46	60	69.81	69.60	2	3,325	0.06%
2019/06/12	83	70.89	85	71.27	70.00	-2	3,290	-0.06%
2019/06/11	48	69.68	37	69.65	69.30	11	3,206	0.34%
2019/06/10	145	69.89	46	70.15	70.10	99	3,183	3.11%	大買/
2019/06/06	138	68.10	86	68.44	68.70	52	3,137	1.66%	大買/
2019/06/05	21	67.64	125	68.31	68.60	-104	3,078	-3.38%	大賣/鉅額交易
2019/06/04	2	65.85	1	65.80	66.00	1	2,931	0.03%
2019/06/03	9	65.51	3	64.43	64.10	6	2,900	0.21%
2019/05/31	9	64.77	11	64.66	65.40	-2	2,850	-0.07%
2019/05/30	4	62.08	0	0.00	62.00	4	2,749	0.15%
2019/05/29	3	62.30	3	62.17	62.10	0	2,775	0.00%
2019/05/28	0	0.00	3	62.10	62.20	-3	2,772	-0.11%
2019/05/27	1	62.40	3	62.43	62.20	-2	2,780	-0.07%
2019/05/24	8	62.70	0	0.00	62.30	8	2,789	0.29%
2019/05/23	5	63.20	3	63.00	63.10	2	2,807	0.07%
2019/05/22	7	63.53	2	63.70	62.40	5	2,851	0.18%
2019/05/21	2	64.35	5	63.82	63.10	-3	2,864	-0.10%
2019/05/20	123	65.08	12	63.51	64.40	111	2,977	3.73%	大買/鉅額交易
2019/05/17	26	59.92	36	60.68	60.80	-10	2,901	-0.34%
2019/05/16	37	61.28	0	0.00	60.00	37	2,945	1.26%
2019/05/15	11	61.08	63	61.57	62.60	-52	2,945	-1.77%
2019/05/14	50	58.72	91	59.36	60.40	-41	2,978	-1.38%
2019/05/13	60	59.31	33	60.89	59.00	27	3,060	0.88%
2019/05/10	44	61.36	8	62.08	60.80	36	3,121	1.15%
2019/05/09	16	62.36	59	62.56	62.00	-43	3,214	-1.34%
2019/05/08	64	63.14	37	64.01	62.70	27	3,271	0.83%
2019/05/07	44	63.76	22	64.03	63.70	22	3,348	0.66%
2019/05/06	28	62.90	31	63.41	63.60	-3	3,616	-0.08%
2019/05/03	9	63.23	117	63.38	63.50	-108	3,946	-2.74%	大賣/鉅額交易
2019/05/02	16	62.82	15	63.08	62.40	1	4,045	0.02%
2019/04/30	57	61.11	100	61.17	60.90	-43	4,023	-1.07%
2019/04/29	39	62.26	39	62.01	62.00	0	4,088	0.00%
2019/04/26	39	63.34	4	63.10	62.40	35	4,083	0.86%
2019/04/25	34	65.67	22	65.48	64.60	12	4,066	0.30%
2019/04/24	4	68.50	5	69.68	68.40	-1	4,033	-0.02%
2019/04/23	10	69.02	8	70.00	68.20	2	4,058	0.05%
2019/04/22	33	70.40	6	69.80	68.90	27	4,040	0.67%
2019/04/19	54	68.73	67	69.02	68.20	-13	4,055	-0.32%
2019/04/18	26	67.33	22	68.80	70.00	4	4,143	0.10%
2019/04/17	24	70.02	27	69.82	69.40	-3	4,083	-0.07%
2019/04/16	98	72.03	96	72.30	71.90	2	4,072	0.05%
2019/04/15	21	72.04	1	72.50	72.50	20	4,159	0.48%
2019/04/12	62	72.19	81	72.34	71.90	-19	4,313	-0.44%
2019/04/11	72	74.98	39	75.36	74.00	33	4,398	0.75%
2019/04/10	40	73.46	20	74.13	74.50	20	4,433	0.45%
2019/04/09	57	73.50	0	0.00	73.60	57	4,515	1.26%
2019/04/08	5	73.84	162	73.85	74.10	-157	4,521	-3.47%	大賣/鉅額交易
2019/04/03	2	73.30	5	73.30	73.70	-3	4,517	-0.07%
2019/04/02	5	72.14	2	72.05	72.00	3	4,550	0.07%
2019/04/01	61	73.98	58	71.93	71.70	3	4,815	0.06%
2019/03/29	44	72.23	13	73.47	74.00	31	4,907	0.63%
2019/03/28	86	71.52	116	71.63	71.40	-30	4,929	-0.61%	大賣/
2019/03/27	9	73.23	1	72.80	72.80	8	4,948	0.16%
2019/03/26	37.3	74.84	30	73.93	73.80	7.3	5,053	0.14%
2019/03/25	98	74.69	110	74.56	74.00	-12	5,074	-0.24%	大賣/
2019/03/22	108	75.52	110	76.10	76.30	-2	5,057	-0.04%	大買/大賣/
2019/03/21	84	75.82	88	75.72	74.20	-4	5,039	-0.08%
2019/03/20	18	75.87	7	75.77	75.80	11	4,979	0.22%
2019/03/19	85	72.02	89	70.70	72.50	-4	4,803	-0.08%
2019/03/18	44	69.65	11	69.55	69.40	33	4,713	0.70%
2019/03/15	55	68.72	34	68.81	69.00	21	4,770	0.44%
2019/03/14	55	69.24	6	69.35	68.20	49	4,799	1.02%
2019/03/13	33	69.13	10	69.90	69.00	23	4,848	0.47%
2019/03/12	30	69.39	24	69.92	69.10	6	4,923	0.12%
2019/03/11	41	69.10	47	69.58	69.00	-6	5,007	-0.12%
2019/03/08	19	67.54	115	68.47	69.40	-96	5,068	-1.89%	大賣/
2019/03/07	70	67.44	70	68.04	67.30	0	5,365	0.00%
2019/03/06	38	68.92	46	69.02	68.80	-8	5,518	-0.14%
2019/03/05	31	68.95	33	69.13	68.90	-2	5,601	-0.04%
2019/03/04	117	69.70	110	70.26	69.10	7	5,658	0.12%	大買/大賣/
2019/02/27	26	68.59	26	68.95	69.40	0	5,910	0.00%
2019/02/26	37	69.78	40	69.98	69.20	-3	6,016	-0.05%
2019/02/25	59	70.48	30	70.45	70.40	29	6,074	0.48%
2019/02/22	62	69.53	78	70.17	70.10	-16	6,109	-0.26%
2019/02/21	89	71.58	48	70.88	71.00	41	6,109	0.67%
2019/02/20	10	70.27	9	70.27	70.10	1	6,103	0.02%
2019/02/19	92	71.95	88	71.04	70.10	4	6,159	0.06%
2019/02/18	60	68.21	63	68.47	68.50	-3	6,167	-0.05%
2019/02/15	137	69.11	146	69.08	68.20	-9	6,632	-0.14%	大買/大賣/
2019/02/14	8	68.69	9	68.63	68.50	-1	6,673	-0.01%
2019/02/13	83	69.06	80	69.08	68.70	3	6,744	0.04%
2019/02/12	93	70.03	88	70.50	70.00	5	6,721	0.07%
2019/02/11	100	70.18	71	69.80	69.90	29	6,675	0.43%
2019/01/30	55	67.58	58	67.90	65.80	-3	6,692	-0.04%
2019/01/29	73	66.35	68	66.68	66.90	5	6,755	0.07%
2019/01/28	57	65.54	61	66.33	66.30	-4	6,809	-0.06%
2019/01/25	67	65.82	29	65.22	64.40	38	6,929	0.55%
2019/01/24	26	62.62	54	63.72	65.60	-28	6,718	-0.42%
2019/01/23	111	59.33	92	58.41	60.00	19	6,490	0.29%	大買/
2019/01/22	88	56.17	87	56.45	56.30	1	6,503	0.02%
2019/01/21	39	54.23	18	53.86	55.20	21	6,652	0.32%
2019/01/18	47	57.95	80	57.09	58.10	-33	6,676	-0.49%
2019/01/17	10	57.90	1	57.90	56.60	9	6,808	0.13%
2019/01/16	81	57.64	76	58.12	57.80	5	6,925	0.07%
2019/01/15	2	56.00	1	54.20	56.50	1	7,096	0.01%
2019/01/14	1	55.40	42	55.24	54.20	-41	7,266	-0.56%
2019/01/11	52	54.75	11	54.76	54.60	41	7,486	0.55%
2019/01/10	8	55.04	26	54.98	55.10	-18	7,773	-0.23%
2019/01/09	25	52.88	3	53.13	53.00	22	7,830	0.28%
2019/01/08	2	52.60	50	53.02	52.50	-48	7,968	-0.60%
2019/01/07	129	54.06	136	52.56	52.80	-7	8,129	-0.09%	大買/大賣/
2019/01/04	143	53.60	176	55.38	52.50	-33	8,277	-0.40%	大買/大賣/
2019/01/03	107	58.05	113	58.18	58.30	-6	8,492	-0.07%	大買/大賣/
2019/01/02	112	61.88	109	62.60	61.10	3	8,680	0.03%	大買/大賣/
2018/12/28	29	65.48	29	65.98	65.00	0	8,801	0.00%
2018/12/27	1	65.00	2	63.70	63.70	-1	9,037	-0.01%
2018/12/26	70	64.68	2	64.40	63.20	68	9,370	0.73%
2018/12/25	86	65.81	120	65.32	65.00	-34	9,769	-0.35%	大賣/
2018/12/24	133	67.54	138	67.64	67.10	-5	10,018	-0.05%	大買/大賣/
2018/12/22	13	63.03	31	64.28	65.00	-18	10,207	-0.18%
2018/12/21	1	59.30	0	0.00	59.10	1	10,623	0.01%
2018/12/20	46	60.64	12	59.00	59.00	34	10,960	0.31%
2018/12/19	22	59.86	53	60.87	60.50	-31	11,468	-0.27%
2018/12/18	56	62.31	52	61.09	61.00	4	11,953	0.03%
2018/12/17	58	63.29	85	63.20	63.20	-27	12,303	-0.22%
2018/12/14	63	63.02	60	63.53	63.20	3	12,465	0.02%
2018/12/13	62	66.29	60	65.91	65.00	2	12,579	0.02%
2018/12/12	0	0.00	2	65.50	66.20	-2	12,862	-0.02%
2018/12/11	1	64.50	0	0.00	64.50	1	13,107	0.01%
2018/12/10	88	64.72	32	65.84	64.30	56	13,465	0.42%
2018/12/07	8	64.85	5	64.40	64.40	3	13,711	0.02%
2018/12/06	11	64.95	11	66.69	64.80	0	14,114	0.00%
2018/12/05	8	67.08	4	66.98	66.90	4	14,250	0.03%
2018/12/04	20	69.59	69	69.12	69.20	-49	14,513	-0.34%
2018/12/03	56	68.79	26	68.94	68.30	30	14,797	0.20%
2018/11/30	67	66.69	43	68.74	67.80	24	14,973	0.16%
2018/11/29	43	71.00	33	69.26	68.20	10	14,764	0.07%
2018/11/28	4	71.73	1	72.70	71.00	3	14,595	0.02%
2018/11/27	6	72.70	12	72.65	73.00	-6	14,535	-0.04%
2018/11/26	83	69.87	92	71.04	72.30	-9	14,478	-0.06%
2018/11/23	6	74.75	0	0.00	74.80	6	14,229	0.04%
2018/11/22	10	78.22	0	0.00	76.50	10	14,115	0.07%
2018/11/21	2	80.85	2	81.20	80.30	0	14,052	0.00%
2018/11/20	3	80.10	12	80.10	80.00	-9	14,013	-0.06%
2018/11/19	22	80.89	6	80.70	80.70	16	14,004	0.11%
2018/11/16	4	81.88	10	82.80	80.30	-6	14,049	-0.04%
2018/11/15	2	83.70	3	83.40	82.20	-1	13,976	-0.01%
2018/11/14	38	85.12	86	84.65	83.80	-48	13,824	-0.35%
2018/11/13	14	80.16	15	79.07	80.90	-1	13,419	-0.01%
2018/11/12	27	81.11	37	80.36	80.20	-10	13,402	-0.07%
2018/11/09	32	78.55	17	79.68	79.80	15	13,327	0.11%
2018/11/08	58	79.72	71	80.45	78.50	-13	13,296	-0.10%
2018/11/07	25	80.74	4	81.00	80.30	21	13,236	0.16%
2018/11/06	63	80.99	69	81.11	79.50	-6	13,157	-0.05%
2018/11/05	6	79.33	8	79.16	78.60	-2	12,993	-0.02%
2018/11/02	110	78.67	61	79.20	77.70	49	12,891	0.38%	大買/
2018/11/01	55	74.76	78	74.41	74.50	-23	12,665	-0.18%
2018/10/31	28	74.14	28	75.40	74.30	0	12,596	0.00%
2018/10/30	34	72.64	60	71.89	74.20	-26	12,473	-0.21%
2018/10/29	71	73.05	72.1	73.64	72.20	-1.1	12,330	-0.01%
2018/10/26	75	78.47	75	78.85	77.10	0	12,151	0.00%
2018/10/25	26.1	78.94	24	79.41	80.00	2.1	12,043	0.02%
2018/10/24	28	81.14	23	81.79	81.10	5	11,906	0.04%
2018/10/23	75	82.75	75	82.84	81.40	0	11,815	0.00%
2018/10/22	35	80.77	25	81.26	81.80	10	11,596	0.09%
2018/10/19	39	78.04	34	77.29	78.70	5	11,432	0.04%
2018/10/18	10	76.11	6	77.40	76.90	4	11,219	0.04%
2018/10/17	8	75.73	11	76.31	75.00	-3	10,919	-0.03%
2018/10/16	23	76.87	20	77.85	75.50	3	10,849	0.03%
2018/10/15	23	79.48	56	80.00	78.00	-33	10,703	-0.31%
2018/10/12	21	79.40	4	80.00	81.00	17	10,551	0.16%
2018/10/11	80	80.24	7	78.99	77.40	73	10,349	0.71%
2018/10/09	28	85.55	39	84.34	86.00	-11	10,213	-0.11%
2018/10/08	48.7	84.91	50	83.32	83.00	-1.3	10,041	-0.01%
2018/10/05	24	86.52	37	86.71	86.00	-13	9,870	-0.13%
2018/10/04	32	86.68	20	87.30	88.90	12	9,556	0.13%
2018/10/03	29.6	88.87	13	87.14	84.30	16.6	9,225	0.18%
2018/10/02	38	90.98	30	90.43	90.00	8	8,836	0.09%
2018/10/01	72	91.43	17	91.15	92.50	55	8,548	0.64%
2018/09/28	59.3	94.21	95	94.49	90.90	-35.7	8,092	-0.44%
2018/09/27	21	98.05	48	97.38	99.00	-27	7,571	-0.36%
2018/09/26	58	94.31	46	93.52	100.00	12	7,234	0.17%
2018/09/25	82	93.11	126	93.42	91.40	-44	6,718	-0.65%	大賣/
2018/09/21	52	90.80	81	89.65	93.50	-29	6,141	-0.47%
2018/09/20	56	85.34	32	85.86	86.20	24	5,790	0.41%
2018/09/19	54	84.86	33	84.45	84.40	21	5,686	0.37%
2018/09/18	83	84.26	111	85.07	83.50	-28	5,687	-0.49%	大賣/
2018/09/17	62	84.31	61	83.35	85.20	1	5,506	0.02%
2018/09/14	48	80.74	23	80.11	80.00	25	5,357	0.47%
2018/09/13	57	84.84	45	85.07	83.10	12	5,057	0.24%
2018/09/12	40	82.69	52	83.51	85.00	-12	4,890	-0.25%
2018/09/11	40	78.75	50	77.14	79.50	-10	5,000	-0.20%
2018/09/10	36.3	76.49	43	76.73	77.50	-6.7	4,947	-0.14%
2018/09/07	17	73.98	55	73.30	74.50	-38	4,690	-0.81%
2018/09/06	30	70.98	43	71.52	69.30	-13	4,552	-0.29%
2018/09/05	17	67.24	28	67.55	69.70	-11	4,361	-0.25%
2018/09/04	0	0.00	2	63.40	63.40	-2	4,267	-0.05%
2018/09/03	10	63.25	8	62.60	62.60	2	4,278	0.05%
2018/08/31	10	64.40	0	0.00	63.80	10	4,283	0.23%
2018/08/30	1	64.00	1	64.20	64.10	0	4,310	0.00%
2018/08/29	15	62.76	10	62.30	62.20	5	4,346	0.12%
2018/08/27	1	62.60	0	0.00	62.70	1	4,500	0.02%
2018/08/24	3	62.00	0	0.00	62.00	3	4,559	0.07%
2018/08/23	10	63.87	3	63.20	62.90	7	4,554	0.15%
2018/08/22	0	0.00	1	61.20	60.80	-1	4,475	-0.02%
2018/08/21	0	0.00	6	60.70	61.10	-6	4,499	-0.13%
2018/08/20	0	0.00	7	61.21	61.50	-7	4,545	-0.15%
2018/08/17	3	61.07	2	60.60	60.50	1	4,488	0.02%
2018/08/16	6	60.67	5	62.02	62.80	1	4,435	0.02%
2018/08/15	1	61.80	0	0.00	62.00	1	4,526	0.02%
2018/08/14	14	62.10	5	62.48	63.60	9	4,522	0.20%
2018/08/13	3	63.10	2	63.20	62.00	1	4,511	0.02%
2018/08/10	13	65.88	3	66.00	65.10	10	4,476	0.22%
2018/08/09	0	0.00	1	65.80	66.70	-1	4,462	-0.02%
2018/08/08	5	69.40	6	68.67	68.50	-1	4,433	-0.02%
2018/08/06	4	69.03	4	68.90	68.80	0	4,434	0.00%
2018/08/03	11	69.68	22	69.59	69.70	-11	4,453	-0.25%
2018/07/31	0	0.00	2	69.10	69.30	-2	4,509	-0.04%
2018/07/30	1	68.90	1	70.30	68.70	0	4,552	0.00%
2018/07/27	12	68.80	0	0.00	68.80	12	4,530	0.26%
2018/07/26	0	0.00	13	67.55	68.30	-13	4,516	-0.29%
2018/07/25	2	71.05	4	70.20	69.80	-2	4,465	-0.04%
2018/07/24	23	70.17	17	70.58	70.10	6	4,457	0.13%
2018/07/20	2	68.15	3	68.30	69.00	-1	4,936	-0.02%
2018/07/19	13	68.78	14	68.25	68.30	-1	4,961	-0.02%
2018/07/18	7	67.71	20	67.81	68.10	-13	4,975	-0.26%
2018/07/17	23	70.14	9	69.07	67.20	14	4,953	0.28%
2018/07/16	3	69.03	30	68.92	70.60	-27	4,762	-0.57%
2018/07/13	3	64.00	4	64.98	64.20	-1	4,662	-0.02%
2018/07/12	12	64.63	4	64.60	64.50	8	4,647	0.17%
2018/07/11	20	65.10	24	64.95	64.70	-4	4,662	-0.09%
2018/07/10	7	64.93	13	64.44	65.40	-6	4,665	-0.13%
2018/07/09	4	62.25	11	63.40	63.40	-7	4,700	-0.15%
2018/07/06	2	61.20	0	0.00	61.30	2	4,740	0.04%
2018/07/05	12	62.34	5	61.46	61.00	7	5,370	0.13%
2018/07/04	13	61.15	7	61.00	62.40	6	6,067	0.10%
2018/07/03	7	60.80	13	61.10	60.10	-6	6,390	-0.09%
2018/07/02	11	62.44	2	62.00	62.30	9	6,626	0.14%
2018/06/29	28	64.60	23	64.46	63.50	5	7,054	0.07%
2018/06/28	38	63.84	36	64.18	63.90	2	7,658	0.03%
2018/06/27	45	65.80	29	66.26	62.70	16	8,332	0.19%
2018/06/26	21	63.39	22	63.68	64.90	-1	8,802	-0.01%
2018/06/25	12	64.51	16	64.81	62.10	-4	8,792	-0.05%
2018/06/22	41	62.58	23	64.72	61.60	18	8,963	0.20%
2018/06/21	9	69.94	9	67.16	66.20	0	9,315	0.00%
2018/06/20	28	70.53	18	70.51	70.20	10	9,496	0.11%
2018/06/19	4	66.53	13	67.65	69.50	-9	9,680	-0.09%
2018/06/15	31	63.15	34	63.68	63.20	-3	9,827	-0.03%
2018/06/14	21	63.95	18	64.35	62.50	3	9,898	0.03%
2018/06/13	2	56.00	13	60.20	60.60	-11	10,054	-0.11%
2018/06/12	3	55.37	7	55.73	55.10	-4	10,117	-0.04%
2018/06/11	5	54.24	4	55.20	54.70	1	10,221	0.01%
2018/06/08	25	55.06	24	54.95	54.70	1	10,384	0.01%
2018/06/07	8	57.74	8	57.51	56.60	0	10,840	0.00%
2018/06/06	11	58.45	4	58.40	58.90	7	11,129	0.06%
2018/06/05	20	56.69	11	57.49	56.20	9	11,160	0.08%
2018/06/04	31	57.64	3	58.23	58.00	28	11,225	0.25%
2018/06/01	2	48.00	19	48.45	54.20	-17	11,274	-0.15%
2018/05/31	2	49.20	10	50.08	49.35	-8	11,491	-0.07%
2018/05/30	10	50.00	5	50.32	50.00	5	11,776	0.04%
2018/05/29	1	51.40	0	0.00	50.50	1	11,998	0.01%
2018/05/28	25	51.04	3	51.23	50.30	22	12,283	0.18%
2018/05/25	10	56.12	12	57.19	55.10	-2	12,605	-0.02%
2018/05/24	10	59.15	14	58.70	59.00	-4	13,238	-0.03%
2018/05/23	22	59.68	4	59.45	59.20	18	13,666	0.13%
2018/05/22	0	0.00	1	55.00	58.00	-1	13,930	-0.01%
2018/05/21	1	52.70	0	0.00	53.50	1	14,389	0.01%
2018/05/18	0	0.00	3	50.33	50.30	-3	14,603	-0.02%
2018/05/17	1	51.50	7	49.45	49.55	-6	14,865	-0.04%
2018/05/11	3	52.80	3	52.70	52.00	0	17,175	0.00%
2018/05/09	9	47.71	5	45.48	49.00	4	17,854	0.02%
2018/05/08	2	49.10	0	0.00	46.80	2	17,929	0.01%
2018/05/07	4	50.50	4	52.50	52.00	0	17,936	0.00%
2018/05/04	12	53.40	9	53.40	53.40	3	17,963	0.02%
2018/05/02	0	0.00	2	66.90	65.80	-2	18,092	-0.01%
2018/04/30	1	71.90	1	75.50	73.10	0	18,108	0.00%
2018/04/27	31	71.35	27	73.24	73.80	4	18,128	0.02%
2018/04/26	51	75.41	8	76.64	73.70	43	17,823	0.24%
2018/04/25	9	80.14	1	79.30	81.80	8	17,643	0.05%
2018/04/24	16	83.05	8	81.31	81.00	8	17,647	0.05%
2018/04/23	8	82.66	2	82.00	83.50	6	17,918	0.03%
2018/04/20	26	83.38	20	82.88	82.60	6	17,939	0.03%
2018/04/19	24	82.85	9	84.17	83.50	15	17,908	0.08%
2018/04/18	2	83.75	2	83.90	83.10	0	17,921	0.00%
2018/04/17	35	82.43	22	83.26	83.00	13	17,958	0.07%
2018/04/16	6	83.37	8	83.25	82.60	-2	18,044	-0.01%
2018/04/13	3	83.70	8	82.78	84.80	-5	18,169	-0.03%
2018/04/12	21	83.96	13	84.27	85.00	8	18,343	0.04%
2018/04/11	70	85.00	133.4	83.85	86.00	-63.4	18,776	-0.34%	大賣/
2018/04/10	58	90.02	38	88.66	83.30	20	18,412	0.11%
2018/04/09	58	89.01	30	89.07	92.50	28	17,913	0.16%
2018/04/03	26	83.27	30	83.33	84.10	-4	17,701	-0.02%
2018/04/02	16	82.48	3	83.33	81.70	13	17,646	0.07%
2018/03/31	49	81.38	20	80.90	80.50	29	17,313	0.17%
2018/03/30	30	81.53	32	81.50	83.40	-2	16,682	-0.01%
2018/03/29	13	72.57	44	74.07	75.90	-31	15,958	-0.19%
2018/03/28	9	69.60	1	69.00	69.00	8	15,366	0.05%
2018/03/27	15	70.31	4	70.05	69.50	11	15,310	0.07%
2018/03/26	24	68.57	15.1	69.20	70.00	8.9	15,026	0.06%
2018/03/23	1	65.90	21	66.64	67.50	-20	14,647	-0.14%
2018/03/22	46	65.70	27.1	67.64	65.70	18.9	14,338	0.13%
2018/03/21	10	66.19	15	66.07	65.70	-5	13,650	-0.04%
2018/03/20	3	63.90	2	63.70	64.30	1	13,424	0.01%
2018/03/19	23	64.10	33	64.02	63.10	-10	13,399	-0.07%
2018/03/16	18	62.03	11	62.38	61.20	7	13,028	0.05%
2018/03/15	2	61.05	7	61.93	61.40	-5	12,907	-0.04%
2018/03/14	19	60.95	18	59.77	61.00	1	12,787	0.01%
2018/03/13	18	62.76	22	63.11	60.00	-4	12,630	-0.03%
2018/03/12	23	58.25	25	59.92	62.90	-2	12,141	-0.02%
2018/03/09	24	57.37	26	57.32	57.20	-2	11,822	-0.02%
2018/03/08	23	58.17	19	58.36	58.50	4	11,720	0.03%
2018/03/07	20	59.26	13	60.71	58.00	7	11,607	0.06%
2018/03/06	49	60.48	49	59.59	60.70	0	11,486	0.00%
2018/03/05	40	59.66	32	61.07	59.00	8	11,234	0.07%
2018/03/02	16	62.79	16	63.04	61.80	0	10,941	0.00%
2018/03/01	12	62.46	7	62.51	63.50	5	10,699	0.05%
2018/02/27	2	61.45	28	60.73	62.50	-26	10,391	-0.25%
2018/02/26	39	56.11	17	57.35	59.00	22	10,017	0.22%
2018/02/23	26	64.99	12	64.59	56.50	14	9,342	0.15%
2018/02/22	8	61.06	36	61.51	62.70	-28	8,886	-0.32%
2018/02/21	13	54.44	18	55.06	57.00	-5	8,514	-0.06%
2018/02/12	5	50.54	19	50.94	51.90	-14	8,049	-0.17%
2018/02/09	12	46.95	36	46.91	47.20	-24	7,837	-0.31%
2018/02/08	60	46.98	59	48.26	46.30	1	7,587	0.01%
2018/02/07	78	52.47	40	51.90	48.95	38	7,199	0.53%
2018/02/06	54	55.97	59	53.58	52.20	-5	6,565	-0.08%
2018/02/05	27	53.86	12	55.92	58.00	15	5,914	0.25%
2018/02/02	11	51.83	10	52.08	52.80	1	5,273	0.02%
2018/02/01	16	46.91	64	47.09	48.00	-48	4,891	-0.98%
2018/01/31	29	41.84	2	42.18	43.65	27	4,577	0.59%
2018/01/30	10	39.68	11	39.95	39.70	-1	4,503	-0.02%
2018/01/29	61	40.11	29	40.22	39.70	32	4,515	0.71%
2018/01/26	5	41.52	6	39.84	40.00	-1	4,440	-0.02%
2018/01/25	5	42.00	4	41.00	42.00	1	4,341	0.02%
2018/01/24	6	40.89	1	41.50	41.55	5	4,329	0.12%
2018/01/23	6	41.23	0	0.00	41.60	6	4,313	0.14%
2018/01/22	2	38.50	18	39.31	39.45	-16	4,293	-0.37%
2018/01/19	29	39.83	3	38.25	37.55	26	4,297	0.61%
2018/01/18	1	35.50	3	37.50	37.50	-2	4,220	-0.05%
2018/01/17	34	34.32	75	31.81	34.10	-41	4,175	-0.98%
2018/01/16	0	0.00	11	33.00	33.00	-11	3,850	-0.29%
2018/01/15	0	0.00	10	36.65	36.65	-10	3,832	-0.26%
2018/01/12	5	40.70	22	42.71	40.70	-17	3,807	-0.45%
2018/01/11	12	44.10	1	45.20	45.20	11	3,760	0.29%
2018/01/10	19	40.12	2	38.10	41.10	17	3,707	0.46%
2018/01/09	44	36.73	10	37.10	37.40	34	3,597	0.95%
2018/01/08	54	32.88	25.1	33.62	34.00	28.9	3,450	0.84%
2018/01/05	44	28.80	24	30.02	30.95	20	3,223	0.62%
2018/01/04	11	27.74	5	27.35	28.15	6	2,767	0.22%
2018/01/03	25	24.91	29.1	24.41	25.60	-4.1	2,512	-0.16%
2018/01/02	15	22.31	13	22.77	23.30	2	2,309	0.09%