美琪瑪 (4721)-富邦-仁愛券商分點個股進出

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

美琪瑪

(4721)

可現股當沖

股價
68.3
漲跌
▼2.1
漲幅
-2.98%
成交量
367張
產業
上櫃化工類股
772人加入追蹤

立即追蹤
本地時間:14:30

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

美琪瑪 (4721)籌碼相關－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/04/19	1	69.70	0	0.00	68.30	1	192	0.52%
2024/04/18	0.1	70.32	0	70.70	70.40	0.1	187	0.06%
2024/04/17	0	0.00	1	70.70	71.00	-1	188	-0.53%
2024/04/16	2.1	70.60	0	0.00	69.40	2.1	186	1.13%
2024/04/15	1.1	72.57	2	73.65	72.50	-0.9	181	-0.50%
2024/04/11	2	73.80	3	74.07	73.70	-1	181	-0.53%
2024/04/10	1.1	75.34	0	0.00	75.00	1.1	181	0.61%
2024/04/09	0	73.80	1	73.40	73.60	-1	179	-0.56%
2024/04/08	3	72.37	1	72.40	72.20	2	177	1.13%
2024/04/03	0	0.00	1	73.90	73.50	-1	176	-0.57%
2024/04/02	1	74.80	4	75.03	74.80	-3	175	-1.71%
2024/03/29	0	0.00	1	74.00	73.80	-1	174	-0.57%
2024/03/28	2	74.90	1	73.80	73.60	1	172	0.58%
2024/03/26	1	74.00	0	0.00	73.40	1	172	0.58%
2024/03/25	0	74.00	0	0.00	74.20	0	171	0.02%
2024/03/22	1	74.00	0	0.00	74.00	1	171	0.58%
2024/03/21	2	72.70	0	0.00	73.40	2	172	1.16%
2024/03/20	0	0.00	2	72.85	72.90	-2	179	-1.11%
2024/03/19	1	73.30	0	0.00	73.80	1	181	0.55%
2024/03/18	1.1	72.66	2	73.20	72.70	-1	181	-0.52%
2024/03/11	0	75.30	0	0.00	75.40	0	200	0.00%
2024/03/08	5	75.52	2	74.95	75.30	3	212	1.41%
2024/03/07	2.1	77.87	1	77.30	76.90	1.1	222	0.49%
2024/03/06	0.1	78.40	0	0.00	78.10	0.1	321	0.03%
2024/03/04	0.1	79.74	1	79.10	78.60	-0.9	366	-0.26%
2024/02/29	5	79.50	0	0.00	79.50	5	367	1.36%
2024/02/22	0	0.00	0.1	81.60	80.50	-0.1	374	-0.03%
2024/02/20	0.1	81.70	0	0.00	81.50	0.1	376	0.01%
2024/02/19	0.1	82.80	0	0.00	82.50	0.1	378	0.03%
2024/02/16	0	0.00	4	80.78	81.30	-4	389	-1.03%
2024/02/15	0	0.00	0.1	78.50	78.40	-0.1	384	-0.03%
2024/02/05	1	78.99	2	78.30	78.60	-1	382	-0.26%
2024/02/02	0	0.00	1	79.50	79.40	-1	381	-0.26%
2024/02/01	0.1	78.90	1	78.50	79.10	-1	381	-0.25%
2024/01/25	1	81.10	1	81.50	81.50	0	378	0.00%
2024/01/24	0	82.50	1	82.60	82.40	-1	376	-0.26%
2024/01/23	0.1	82.30	0.2	82.20	82.30	-0.2	378	-0.04%
2024/01/18	0	80.90	0	0.00	80.50	0	377	0.00%
2024/01/17	0.1	80.80	0	0.00	80.50	0.1	378	0.01%
2024/01/16	1	83.20	1	83.61	83.00	0	377	-0.01%
2024/01/15	1	83.30	0	0.00	84.40	1	378	0.26%
2024/01/12	1	83.50	2	84.00	83.90	-1	379	-0.26%
2024/01/05	0	0.00	1	84.80	86.00	-1	387	-0.26%
2024/01/04	0	84.50	2	84.95	84.50	-2	387	-0.51%
2024/01/03	1	85.20	1	86.20	85.10	0	388	0.00%
2023/12/29	0.1	86.93	0	0.00	87.10	0.1	385	0.03%
2023/12/28	0	86.93	1	87.10	87.10	-1	384	-0.25%
2023/12/26	0.1	87.20	0	0.00	86.90	0.1	384	0.02%
2023/12/25	1.2	86.86	0	0.00	86.80	1.2	383	0.31%
2023/12/22	0.3	87.19	1	87.90	87.50	-0.7	383	-0.18%
2023/12/19	1.1	87.23	0	0.00	87.40	1.1	382	0.28%
2023/12/18	0.2	89.19	0	0.00	88.60	0.2	382	0.04%
2023/12/15	0	0.00	1	91.00	89.90	-1	381	-0.26%
2023/12/14	0.1	89.65	1.1	90.07	90.40	-1	376	-0.26%
2023/12/13	1.3	89.72	0	0.00	89.90	1.3	373	0.35%
2023/12/12	0	90.60	0	0.00	90.50	0	380	0.00%
2023/12/11	0	0.00	0	88.80	89.90	0	413	-0.01%
2023/12/07	2	90.15	2	90.40	89.10	0	419	0.00%
2023/12/06	2	91.55	0	0.00	90.30	2	414	0.48%
2023/12/05	2	91.65	1	92.00	90.10	1	404	0.25%
2023/12/04	2	90.05	2	89.70	89.50	0	390	0.00%
2023/12/01	13	93.38	5.3	92.86	91.20	7.7	375	2.05%
2023/11/30	4	86.38	3.9	87.01	91.10	0.1	277	0.04%
2023/11/28	0	0.00	1	83.40	83.30	-1	229	-0.44%
2023/11/27	1.1	82.52	0	0.00	82.20	1.1	228	0.46%
2023/11/24	1	83.20	2	84.00	83.70	-1	231	-0.42%
2023/11/22	0	0.00	1	84.20	84.20	-1	227	-0.44%
2023/11/21	0	0.00	4	83.10	82.80	-4	223	-1.79%
2023/11/20	0	0.00	1	83.50	83.20	-1	224	-0.45%
2023/11/16	0	0.00	4	81.93	82.20	-4	222	-1.80%
2023/11/15	1	82.30	12	80.66	82.90	-11	220	-4.99%
2023/11/14	0	0.00	1	80.10	79.20	-1	207	-0.48%
2023/11/10	1	78.20	1	80.20	80.20	0	215	0.00%
2023/11/08	0	80.00	0	0.00	79.90	0	224	0.00%
2023/11/02	0	0.00	0	76.90	77.20	0	252	-0.01%
2023/11/01	0	0.00	1	76.50	76.40	-1	254	-0.39%
2023/10/31	0	77.00	0	0.00	76.30	0	256	0.01%
2023/10/20	1	78.70	0	0.00	78.60	1	293	0.34%
2023/10/13	5	80.32	0	0.00	81.80	5	305	1.64%
2023/10/12	0	0.00	1	79.20	79.80	-1	312	-0.32%
2023/10/11	0	79.50	0	0.00	79.10	0	318	0.00%
2023/10/05	3	81.03	0	0.00	80.90	3	331	0.91%
2023/10/03	1	80.22	0	0.00	80.80	1	339	0.30%
2023/09/28	1	80.70	0	0.00	80.70	1	350	0.29%
2023/09/26	6	81.45	0	0.00	81.10	6	364	1.65%
2023/09/25	0.1	82.90	0	0.00	83.00	0.1	366	0.02%
2023/09/22	3	80.90	1	81.90	82.30	2	369	0.54%
2023/09/21	0	82.00	0	0.00	81.40	0	369	0.00%
2023/09/19	1	84.50	2	84.00	84.00	-1	374	-0.27%
2023/09/18	0.1	86.30	0.1	86.40	85.60	-0.1	374	-0.01%
2023/09/15	1	85.80	1	86.90	86.90	0	375	0.00%
2023/09/14	5.3	88.48	3	88.10	87.70	2.3	369	0.61%
2023/09/13	1	83.90	6	82.13	84.10	-5	333	-1.50%
2023/09/12	1	79.50	1	81.30	79.50	0	323	0.00%
2023/09/11	7	78.79	0	0.00	78.80	7	330	2.12%
2023/09/08	1	79.40	0	0.00	79.90	1	335	0.30%
2023/09/07	0	0.00	1	80.10	80.30	-1	342	-0.29%
2023/09/05	0	0.00	7	80.80	81.80	-7	361	-1.94%
2023/09/04	6	79.00	1	80.40	79.50	5	386	1.29%
2023/08/31	0	0.00	4	80.83	80.50	-4	399	-1.00%
2023/08/30	0	0.00	7	80.24	80.40	-7	401	-1.74%
2023/08/29	1	78.30	0	0.00	78.80	1	405	0.25%
2023/08/28	0	0.00	2	78.65	78.90	-2	425	-0.47%
2023/08/25	0	0.00	1	78.80	78.50	-1	428	-0.23%
2023/08/24	2	77.50	2	78.90	77.90	0	428	0.00%
2023/08/23	2	77.75	0	0.00	77.90	2	430	0.47%
2023/08/22	10	78.00	1	79.60	77.90	9	434	2.07%
2023/08/21	2	78.80	1	79.70	78.70	1	435	0.23%
2023/08/18	1	78.10	1	79.50	78.60	0	438	0.00%
2023/08/17	0	0.00	11	79.27	79.60	-11	442	-2.49%
2023/08/16	6	76.97	0	0.00	78.10	6	442	1.36%
2023/08/15	0	0.00	6	78.62	79.30	-6	445	-1.35%
2023/08/14	1.2	78.80	0	0.00	76.30	1.2	445	0.27%
2023/08/10	0.2	80.55	0	0.00	79.70	0.2	445	0.04%
2023/08/09	0.1	84.20	1	83.90	84.00	-0.9	442	-0.20%
2023/08/08	0	88.50	0	0.00	87.20	0	439	0.00%
2023/08/07	1	88.10	0	0.00	88.70	1	442	0.23%
2023/08/02	0	0.00	11	89.89	89.80	-11	458	-2.40%
2023/08/01	10	93.20	5	92.38	91.30	5	459	1.09%
2023/07/28	1.1	89.13	0	0.00	89.00	1.1	440	0.25%
2023/07/27	1	89.60	0	0.00	89.50	1	439	0.23%
2023/07/26	1	88.80	7	88.60	88.70	-6	438	-1.37%
2023/07/24	3	89.20	2	89.05	89.10	1	440	0.23%
2023/07/21	0	91.30	2	90.70	90.70	-2	440	-0.45%
2023/07/19	10	92.00	2	91.50	91.40	8	445	1.79%
2023/07/18	2.1	91.08	0	0.00	90.70	2.1	449	0.47%
2023/07/17	2	91.60	0	0.00	91.50	2	448	0.45%
2023/07/14	1	95.60	10	95.43	96.00	-9	442	-2.03%
2023/07/13	1	95.00	1	95.30	95.00	0	459	0.00%
2023/07/12	3.1	97.01	0	97.20	96.40	3	472	0.65%
2023/07/11	1	98.30	0	0.00	98.30	1	483	0.21%
2023/07/10	1	97.80	10	97.50	97.80	-9	485	-1.85%
2023/07/07	1	98.21	7	99.20	99.20	-6	483	-1.24%
2023/07/06	16	100.81	15	99.43	99.30	1	484	0.21%
2023/07/05	1	99.80	0	0.00	100.00	1	479	0.21%
2023/07/04	0.1	98.30	5	98.50	98.50	-5	469	-1.05%
2023/07/03	0	0.00	1	97.80	98.00	-1	467	-0.21%
2023/06/30	3	96.90	0	0.00	96.90	3	466	0.64%
2023/06/28	0	0.00	4	97.73	97.10	-4	471	-0.85%
2023/06/26	1.1	97.08	0.1	97.50	96.20	1	477	0.20%
2023/06/21	0	98.50	0	0.00	98.10	0	507	0.00%
2023/06/20	0	0.00	0	99.30	98.70	0	518	0.00%
2023/06/13	1	102.00	1	102.00	101.50	0	566	0.00%
2023/06/12	2	101.50	9	101.17	101.50	-7	564	-1.24%
2023/06/09	3	100.83	2	100.75	101.00	1	555	0.18%
2023/06/08	2	102.50	2	103.25	100.50	0	555	0.00%
2023/06/07	3	100.67	1	100.00	100.50	2	540	0.37%
2023/06/06	0.1	98.27	0	0.00	98.70	0.1	538	0.01%
2023/06/05	0	0.00	1	100.00	99.50	-1	545	-0.18%
2023/06/02	1	99.80	1	100.00	100.00	0	554	0.00%
2023/06/01	2.2	100.52	4	100.25	100.50	-1.8	555	-0.32%
2023/05/30	0.2	96.87	0	0.00	96.10	0.2	543	0.03%
2023/05/29	1	96.00	0	0.00	96.70	1	544	0.18%
2023/05/25	0	97.00	1	96.50	96.50	-1	548	-0.18%
2023/05/22	0	0.00	1	95.00	96.00	-1	575	-0.17%
2023/05/19	1	95.10	0	0.00	95.00	1	586	0.17%
2023/05/18	1	95.30	2	95.40	95.00	-1	590	-0.17%
2023/05/17	1.3	94.92	3	93.90	95.00	-1.8	611	-0.29%
2023/05/15	0.1	93.00	3	92.77	92.50	-2.9	619	-0.47%
2023/05/12	1	93.60	2	94.85	94.70	-1	653	-0.15%
2023/05/11	2.1	96.03	0.5	95.50	95.60	1.6	658	0.24%
2023/05/10	6.3	96.36	9	95.94	96.40	-2.7	698	-0.39%
2023/05/09	1	98.60	2	98.50	98.60	-1	734	-0.14%
2023/05/08	1	100.00	0	0.00	100.00	1	731	0.14%
2023/05/02	0	0.00	2	101.00	101.00	-2	763	-0.26%
2023/04/27	0	0.00	1	98.80	100.00	-1	778	-0.13%
2023/04/26	0	0.00	2	100.25	100.00	-2	775	-0.26%
2023/04/25	1	103.00	2	102.50	99.90	-1	772	-0.13%
2023/04/24	1	103.50	1	104.50	103.50	0	767	0.00%
2023/04/21	3	104.00	0	0.00	102.50	3	766	0.39%
2023/04/20	5	105.90	2	106.25	105.50	3	763	0.39%
2023/04/19	2	108.00	2	108.00	107.50	0	762	0.00%
2023/04/18	16	111.16	8	111.44	109.00	8	760	1.05%
2023/04/17	6	110.50	6	110.83	110.50	0	743	0.00%
2023/04/14	1	109.50	4.1	108.64	109.50	-3.1	723	-0.42%
2023/04/13	0	107.25	0	0.00	106.00	0	710	0.00%
2023/04/12	4	107.00	1	107.00	107.00	3	711	0.42%
2023/04/11	4	108.25	3	107.83	108.00	1	712	0.14%
2023/04/10	1	106.00	3	106.17	106.50	-2	718	-0.28%
2023/04/07	1	105.50	1.5	106.17	105.50	-0.5	722	-0.07%
2023/04/06	2	105.50	2.3	105.78	105.50	-0.3	727	-0.04%
2023/03/31	3	106.83	0	0.00	106.50	3	732	0.41%
2023/03/30	1	106.00	2.1	106.26	106.50	-1.1	752	-0.15%
2023/03/29	2	106.50	1.2	106.46	105.50	0.8	781	0.10%
2023/03/28	3	106.83	12	107.08	107.00	-9	824	-1.09%
2023/03/27	6	109.42	2	109.50	108.50	4	819	0.49%
2023/03/24	11	110.91	5	110.90	110.50	6	822	0.73%
2023/03/23	6	110.75	4	109.75	110.00	2	793	0.25%
2023/03/22	21	109.88	3	108.67	110.00	18	783	2.30%
2023/03/21	1	105.00	1	104.50	104.00	0	747	0.00%
2023/03/20	2	102.50	2	102.25	102.50	0	750	0.00%
2023/03/17	4	100.88	8	101.31	101.00	-4	753	-0.53%
2023/03/16	5	101.02	52	101.13	100.50	-47	753	-6.24%
2023/03/15	2	103.50	2	104.00	103.00	0	755	0.00%
2023/03/14	3	103.50	3	103.67	103.00	0	765	0.00%
2023/03/13	2	104.50	2	105.75	104.50	0	772	0.00%
2023/03/10	3.3	107.50	0	0.00	107.00	3.3	779	0.43%
2023/03/09	1.4	111.57	2	110.50	110.50	-0.6	788	-0.08%
2023/03/08	1	112.50	3	112.00	112.00	-2	810	-0.25%
2023/03/07	1	113.50	6.1	113.01	114.00	-5.1	903	-0.56%
2023/03/06	0.4	112.09	2	112.50	112.50	-1.6	913	-0.18%
2023/03/03	0.2	111.00	0	0.00	111.00	0.2	920	0.02%
2023/03/02	33	110.97	1	111.00	111.50	32	929	3.44%
2023/02/24	3.2	111.31	0	110.50	109.50	3.2	933	0.34%
2023/02/23	1	111.00	0	0.00	111.00	1	932	0.11%
2023/02/22	3	110.00	1	110.00	110.00	2	939	0.21%
2023/02/21	6	113.00	6	112.50	112.50	0	945	0.00%
2023/02/20	11.7	113.49	8	113.19	113.00	3.7	944	0.40%
2023/02/17	1.5	116.20	0	0.00	113.00	1.5	956	0.15%
2023/02/16	3	111.50	4	112.00	112.00	-1	976	-0.10%
2023/02/15	4	112.00	1	110.51	110.00	3	980	0.31%
2023/02/14	2	110.00	2.1	109.76	109.00	-0.1	961	-0.01%
2023/02/13	8.1	110.38	3	109.67	109.00	5.1	968	0.53%
2023/02/10	12	114.33	6	112.08	111.50	6	972	0.62%
2023/02/09	2	110.25	2	109.75	110.00	0	947	0.00%
2023/02/08	6	111.67	9	111.89	111.50	-3	978	-0.31%
2023/02/07	17	109.06	9	109.78	110.00	8	939	0.85%
2023/02/06	2	106.50	5	104.90	104.50	-3	933	-0.32%
2023/02/03	1	106.50	0	0.00	106.50	1	940	0.11%
2023/02/02	0	106.50	6	107.00	107.00	-6	942	-0.63%
2023/02/01	2	105.25	0	0.00	105.50	2	943	0.21%
2023/01/31	3.1	103.34	2	105.25	105.50	1.1	951	0.12%
2023/01/30	1.1	103.36	2	103.00	103.00	-0.9	953	-0.09%
2023/01/17	0.2	99.43	0	0.00	99.10	0.2	942	0.02%
2023/01/16	2.2	99.04	1	99.50	98.80	1.2	959	0.13%
2023/01/13	1	99.10	0	0.00	99.10	1	962	0.10%
2023/01/12	0	101.50	0.2	100.50	100.00	-0.2	967	-0.02%
2023/01/11	0.2	101.00	1.1	100.52	100.50	-0.9	973	-0.09%
2023/01/10	0	0.00	0	101.50	100.50	0	994	0.00%
2023/01/09	0.1	100.50	4	100.25	100.50	-3.9	1,018	-0.38%
2023/01/06	0	0.00	3	98.87	99.10	-3	1,046	-0.29%
2023/01/04	1	98.40	3	98.27	98.20	-2	1,112	-0.18%
2023/01/03	0	0.00	1	98.21	98.60	-1	1,133	-0.09%
2022/12/30	1	97.80	1	98.30	97.80	0	1,136	0.00%
2022/12/29	0	98.00	0	0.00	97.80	0	1,137	0.00%
2022/12/28	3	98.83	1	98.40	97.20	2	1,145	0.17%
2022/12/27	0.1	101.50	2	101.50	100.00	-2	1,146	-0.17%
2022/12/23	0	0.00	0	104.00	102.50	0	1,166	0.00%
2022/12/22	25.1	104.54	4	104.88	103.00	21.1	1,178	1.79%
2022/12/21	2	102.50	1	104.00	105.00	1	1,194	0.08%
2022/12/20	1	106.50	4	104.13	103.00	-3	1,189	-0.25%
2022/12/19	0	100.50	1	100.50	100.00	-1	1,172	-0.08%
2022/12/16	1	101.50	0	0.00	101.50	1	1,192	0.08%
2022/12/13	0	0.00	1	102.50	103.00	-1	1,235	-0.08%
2022/12/12	2	104.00	2	104.00	104.00	0	1,244	0.00%
2022/12/09	3	107.67	1	107.00	107.00	2	1,246	0.16%
2022/12/08	1	108.01	0	0.00	109.00	1	1,250	0.08%
2022/12/07	4	108.12	1	109.00	108.00	3	1,256	0.24%
2022/12/06	2	111.01	5	111.10	110.00	-3	1,254	-0.24%
2022/12/05	3	113.00	1	113.00	113.00	2	1,258	0.16%
2022/12/02	1.1	113.55	0.1	114.00	113.50	1	1,260	0.08%
2022/12/01	1	116.00	26	114.21	114.00	-25	1,261	-1.98%
2022/11/30	15.1	112.11	5	112.20	113.00	10.1	1,268	0.80%
2022/11/29	43.1	114.53	22	114.66	113.00	21.1	1,271	1.66%
2022/11/28	2.2	106.34	3	107.17	107.50	-0.8	1,192	-0.07%
2022/11/25	0.1	106.00	0	0.00	105.50	0.1	1,202	0.01%
2022/11/24	1.2	104.43	3	104.50	104.50	-1.8	1,285	-0.14%
2022/11/23	3.1	103.02	1	103.00	102.50	2.1	1,290	0.16%
2022/11/22	1.1	101.55	0	0.00	102.50	1.1	1,309	0.08%
2022/11/21	0	0.00	6	103.58	103.00	-6	1,366	-0.44%
2022/11/18	3	104.17	2.1	103.69	103.50	0.9	1,382	0.07%
2022/11/17	3	106.50	1	107.00	106.00	2	1,411	0.14%
2022/11/16	0.1	104.50	5.2	104.62	105.00	-5.2	1,527	-0.34%
2022/11/15	9	107.00	1	105.00	105.00	8	1,691	0.47%
2022/11/14	4	105.88	1	107.00	105.50	3	1,705	0.18%
2022/11/11	0.1	104.00	1	103.00	101.00	-1	1,699	-0.06%
2022/11/10	1.1	101.14	9	100.72	101.00	-7.9	1,702	-0.46%
2022/11/09	0	0.00	2.1	102.50	102.50	-2.1	1,716	-0.12%
2022/11/08	0	0.00	1	103.50	101.00	-1	1,763	-0.06%
2022/11/07	5	102.00	4	102.25	101.50	1	1,770	0.06%
2022/11/04	0.3	101.00	0	0.00	102.00	0.3	1,782	0.02%
2022/11/03	2	97.65	2	97.95	99.40	0	1,775	0.00%
2022/11/02	9	99.84	9	99.74	98.90	0	1,780	0.00%
2022/11/01	2	95.65	4.3	96.04	95.70	-2.3	1,752	-0.13%
2022/10/28	0.3	92.20	2	92.00	92.40	-1.7	1,758	-0.10%
2022/10/27	0	95.00	1	93.30	94.70	-1	1,767	-0.06%
2022/10/26	3.3	90.98	3	90.90	90.00	0.3	1,764	0.02%
2022/10/25	5	94.92	11	93.79	93.50	-6	1,763	-0.34%
2022/10/24	1	95.30	3	97.70	95.20	-2	1,771	-0.11%
2022/10/21	2	93.55	11	94.54	93.00	-9	1,768	-0.51%
2022/10/20	3	94.44	1	94.70	94.50	2	1,776	0.11%
2022/10/19	1.1	99.43	0	0.00	97.00	1.1	1,782	0.06%
2022/10/18	1	97.80	3	98.37	98.10	-2	1,788	-0.11%
2022/10/17	12	94.73	15	94.78	97.50	-3	1,823	-0.16%
2022/10/14	3	97.20	7	97.91	97.60	-4	1,822	-0.22%
2022/10/13	17	96.16	14	97.58	94.50	3	1,811	0.17%
2022/10/12	7	105.21	10	105.35	105.00	-3	1,772	-0.17%
2022/10/11	6	107.33	1	105.50	105.50	5	1,770	0.28%
2022/10/07	0	0.00	1	116.50	116.50	-1	1,774	-0.06%
2022/10/06	1	118.00	3	118.17	118.00	-2	1,796	-0.11%
2022/10/05	4	119.38	0	0.00	117.50	4	1,822	0.22%
2022/10/04	2	117.75	6	118.17	118.50	-4	1,833	-0.22%
2022/10/03	4	114.88	7.1	114.78	114.50	-3.1	1,841	-0.17%
2022/09/30	2	110.00	3	109.33	114.50	-1	1,859	-0.05%
2022/09/29	6	112.92	3	114.33	112.00	3	1,873	0.16%
2022/09/28	10	114.60	12	113.96	112.00	-2	1,873	-0.11%
2022/09/27	11	118.36	3	119.17	122.50	8	1,858	0.43%
2022/09/26	6.1	120.70	1	123.00	120.00	5.1	1,855	0.27%
2022/09/23	4	127.88	1	130.50	127.50	3	1,889	0.16%
2022/09/22	1	125.00	4	127.38	130.00	-3	1,889	-0.16%
2022/09/21	2.1	125.07	7	124.86	126.50	-4.9	1,882	-0.26%
2022/09/20	7	122.36	0	0.00	123.50	7	1,880	0.37%
2022/09/19	1.1	121.50	0	0.00	121.00	1.1	1,900	0.06%
2022/09/16	6.1	124.30	1	124.50	124.00	5.1	1,909	0.27%
2022/09/15	7.1	127.81	3	129.17	126.00	4.1	1,926	0.21%
2022/09/14	5	125.71	16.1	127.34	127.50	-11	1,965	-0.56%
2022/09/13	8.1	128.88	0	0.00	128.00	8.1	1,977	0.41%
2022/09/12	8	129.56	3	131.00	129.00	5	2,026	0.25%
2022/09/08	4	129.75	3.1	130.97	131.50	0.9	2,051	0.04%
2022/09/07	4	128.13	5	126.70	129.00	-1	2,086	-0.05%
2022/09/06	4	129.75	1.1	130.50	128.00	2.9	2,123	0.14%
2022/09/05	5	135.10	1	134.50	133.50	4	2,239	0.18%
2022/09/02	4	135.00	12	136.71	137.00	-8	2,291	-0.35%
2022/09/01	5	134.60	2.1	135.23	134.50	2.9	2,403	0.12%
2022/08/31	19.1	138.87	13	139.04	137.00	6.1	2,665	0.23%
2022/08/30	4	132.88	2	134.00	135.00	2	2,847	0.07%
2022/08/29	7	129.43	9	130.22	131.50	-2	2,838	-0.07%
2022/08/26	5.1	136.19	10	135.75	134.50	-5	2,826	-0.18%
2022/08/25	0	0.00	2	133.25	133.00	-2	2,773	-0.07%
2022/08/24	4.1	133.01	0	0.00	131.00	4.1	2,771	0.15%
2022/08/23	97	137.26	81	134.06	133.00	16	2,750	0.58%
2022/08/22	10	136.75	75	135.71	133.50	-65	2,649	-2.45%
2022/08/19	63.1	130.99	12	130.38	131.50	51.1	2,485	2.06%
2022/08/18	7	128.14	6	128.50	129.00	1	2,456	0.04%
2022/08/17	4	127.25	3	127.67	128.50	1	2,443	0.04%
2022/08/16	4	128.13	6	128.50	127.50	-2	2,446	-0.08%
2022/08/15	20	128.30	24	129.48	130.00	-4	2,452	-0.16%
2022/08/12	1	123.50	4	125.25	126.00	-3	2,416	-0.12%
2022/08/11	21	126.05	11	123.68	123.50	10	2,423	0.41%
2022/08/10	3.1	123.03	4	122.75	123.00	-0.9	2,430	-0.04%
2022/08/09	1	119.00	2	120.00	120.00	-1	2,454	-0.04%
2022/08/08	1	118.00	2.1	119.76	122.00	-1.1	2,495	-0.04%
2022/08/05	0.1	119.00	8	118.94	120.00	-7.9	2,501	-0.32%
2022/08/04	0	114.00	0.1	118.00	116.50	-0.1	2,530	0.00%
2022/08/03	4.1	119.95	4	117.88	118.00	0.1	2,533	0.00%
2022/08/02	3	120.50	3	119.33	120.50	0	2,538	0.00%
2022/08/01	10	122.50	0	0.00	123.00	10	2,550	0.39%
2022/07/29	3	122.00	1	123.00	123.00	2	2,548	0.08%
2022/07/28	0	0.00	4	121.25	120.00	-4	2,558	-0.16%
2022/07/27	1	118.00	3	120.83	122.00	-2	2,554	-0.08%
2022/07/26	4	118.63	3	118.00	117.50	1	2,550	0.04%
2022/07/25	2	121.00	1	121.00	121.50	1	2,550	0.04%
2022/07/22	20.2	125.30	11	124.09	123.00	9.2	2,550	0.36%
2022/07/21	2.1	121.57	16	121.75	123.50	-13.9	2,529	-0.55%
2022/07/20	6	119.00	20	119.00	118.50	-14	2,516	-0.56%
2022/07/19	0	0.00	5	117.00	117.00	-5	2,521	-0.20%
2022/07/18	5	116.80	1	116.00	117.00	4	2,532	0.16%
2022/07/15	1.2	115.58	13	115.54	116.50	-11.8	2,520	-0.47%
2022/07/14	4	111.00	4	114.13	114.50	0	2,528	0.00%
2022/07/13	5	111.60	4	111.13	112.00	1	2,526	0.04%
2022/07/12	4	108.38	2	107.00	105.00	2	2,507	0.08%
2022/07/11	4	114.38	1	113.00	113.00	3	2,509	0.12%
2022/07/08	12	115.00	1	115.50	116.50	11	2,504	0.44%
2022/07/07	2	111.75	11	111.68	113.00	-9	2,501	-0.36%
2022/07/06	1	116.00	0	0.00	111.00	1	2,492	0.04%
2022/07/05	1.1	118.00	1	114.50	117.00	0.1	2,522	0.00%
2022/07/04	3	117.83	4	116.88	116.00	-1	2,521	-0.04%
2022/07/01	4	119.25	4	121.50	118.50	0	2,544	0.00%
2022/06/30	1	125.50	4	125.88	124.50	-3	2,507	-0.12%
2022/06/29	3	129.00	1	128.50	129.50	2	2,531	0.08%
2022/06/28	6	130.50	3	129.83	129.50	3	2,545	0.12%
2022/06/27	0	0.00	1	132.00	132.50	-1	2,602	-0.04%
2022/06/24	4	129.00	4	127.50	127.00	0	2,800	0.00%
2022/06/23	1	128.00	2	127.50	128.50	-1	2,824	-0.04%
2022/06/22	8.3	128.83	4	127.13	126.50	4.3	2,879	0.15%
2022/06/21	2	130.75	1	131.50	132.50	1	3,104	0.03%
2022/06/20	6.2	134.69	4	132.25	128.00	2.2	3,168	0.07%
2022/06/17	2	136.26	3	138.33	141.00	-1	3,198	-0.03%
2022/06/16	7.1	143.77	9	140.94	137.00	-1.9	3,329	-0.06%
2022/06/15	10	145.35	4	144.13	144.00	6	3,459	0.17%
2022/06/14	18.1	150.99	49.1	150.54	148.00	-31.1	3,446	-0.90%
2022/06/13	29.1	151.72	17.4	151.59	151.00	11.6	3,319	0.35%
2022/06/10	9	152.94	6	153.25	155.50	3	3,257	0.09%
2022/06/09	41.3	151.58	33.2	151.43	154.00	8.1	3,154	0.26%
2022/06/08	33.1	147.58	34.1	149.70	147.00	-1.1	2,917	-0.04%
2022/06/07	0	0.00	0.1	138.00	138.50	-0.1	2,741	0.00%
2022/06/06	1	139.00	1	137.50	137.00	0	2,756	0.00%
2022/06/02	4	138.38	7	138.00	139.00	-3	2,781	-0.11%
2022/06/01	2	139.00	2	138.75	138.00	0	2,796	0.00%
2022/05/31	1	137.00	3	138.50	139.50	-2	2,798	-0.07%
2022/05/30	13.1	137.81	9	137.94	138.00	4.1	2,809	0.15%
2022/05/27	3	134.33	10	135.00	133.50	-7	2,804	-0.25%
2022/05/26	10	135.00	0	0.00	133.00	10	2,851	0.35%
2022/05/25	0	0.00	17	133.94	135.00	-17	2,856	-0.60%
2022/05/24	1	133.51	4	132.50	132.00	-3	2,871	-0.10%
2022/05/23	6	138.25	0	137.50	136.50	6	2,873	0.21%
2022/05/20	7	133.93	7	135.93	136.00	0	2,868	0.00%
2022/05/19	2.2	131.50	3	131.83	134.00	-0.8	2,876	-0.03%
2022/05/18	5	137.19	21	138.19	136.00	-16	2,864	-0.56%
2022/05/17	9	136.06	0	0.00	137.00	9	2,893	0.31%
2022/05/16	16	134.53	12.1	135.28	134.50	3.9	2,851	0.14%
2022/05/13	3.1	129.84	4	130.50	130.50	-0.9	2,828	-0.03%
2022/05/12	10	131.20	8	131.06	127.00	2	2,904	0.07%
2022/05/11	5	132.40	4	133.75	132.00	1	2,884	0.04%
2022/05/10	11	130.18	14	130.18	133.00	-3	2,888	-0.10%
2022/05/09	2	131.25	11	131.82	130.00	-9	2,913	-0.31%
2022/05/06	1	129.00	5	129.00	130.50	-4	2,937	-0.14%
2022/05/05	12	133.08	3	132.83	133.50	9	2,943	0.31%
2022/05/04	2.1	131.21	1	129.50	129.00	1.1	2,976	0.04%
2022/05/03	1.1	129.53	2	130.25	130.50	-0.9	3,013	-0.03%
2022/04/29	1	131.50	2	130.25	129.00	-1	3,050	-0.03%
2022/04/28	2.2	130.03	1	132.50	128.50	1.2	3,112	0.04%
2022/04/27	6.1	127.32	2	129.75	129.50	4.1	3,134	0.13%
2022/04/26	3	134.00	0	0.00	133.50	3	3,207	0.09%
2022/04/25	6.1	133.43	1	133.00	133.00	5.1	3,212	0.16%
2022/04/22	4.1	143.48	5	141.00	140.00	-1	3,217	-0.03%
2022/04/21	1.1	143.50	0.1	144.00	143.00	1	3,240	0.03%
2022/04/20	14	145.86	11	144.91	143.50	3	3,272	0.09%
2022/04/19	2	141.50	5	139.60	140.50	-3	3,278	-0.09%
2022/04/18	3.1	135.20	13	136.88	135.00	-9.9	3,312	-0.30%
2022/04/15	3	138.84	3.1	139.18	139.00	-0.1	3,329	0.00%
2022/04/14	23.1	143.72	3.1	143.83	143.00	20.1	3,345	0.60%
2022/04/13	2.1	144.74	3	144.00	143.00	-0.9	3,374	-0.03%
2022/04/12	8	143.69	12.1	143.21	145.00	-4.1	3,376	-0.12%
2022/04/11	5	144.80	6	144.25	143.50	-1	3,435	-0.03%
2022/04/08	1	146.00	2	145.01	146.00	-1	3,416	-0.03%
2022/04/07	9	147.27	7	146.14	142.00	2	3,416	0.06%
2022/04/06	15	149.33	13	150.27	150.50	2	3,399	0.06%
2022/04/01	6	152.00	8	152.94	153.50	-2	3,399	-0.06%
2022/03/31	2.1	151.55	13	151.12	151.00	-10.9	3,392	-0.32%
2022/03/30	13	154.96	7	155.14	154.00	6	3,443	0.17%
2022/03/29	34.1	157.52	38	158.51	154.00	-4	3,660	-0.11%
2022/03/28	7	152.57	17	152.03	154.00	-10	3,592	-0.28%
2022/03/25	28.2	153.26	18	152.17	153.00	10.2	3,721	0.27%
2022/03/24	56.1	156.51	123.2	155.75	155.00	-67.1	3,706	-1.81%	大賣/
2022/03/23	17.1	152.73	10.3	153.24	151.00	6.8	3,451	0.20%
2022/03/22	33.2	150.36	42.7	152.42	152.50	-9.5	3,416	-0.28%
2022/03/21	29.3	151.68	15.1	152.88	150.50	14.2	3,354	0.42%
2022/03/18	28.1	148.33	43.1	150.38	150.00	-15.1	3,212	-0.47%
2022/03/17	9.1	142.10	6	141.83	142.50	3.1	3,073	0.10%
2022/03/16	3.1	137.98	12	137.17	137.00	-8.9	3,082	-0.29%
2022/03/15	14.1	139.50	18	137.58	137.50	-3.9	3,208	-0.12%
2022/03/14	14	142.64	9.2	141.65	142.00	4.8	3,244	0.15%
2022/03/11	14	141.46	5	141.50	143.00	9	3,267	0.28%
2022/03/10	16.1	141.36	20	141.45	139.00	-3.9	3,305	-0.12%
2022/03/09	2	135.25	3	136.67	137.00	-1	3,303	-0.03%
2022/03/08	5	133.20	12	135.04	131.00	-7	3,398	-0.21%
2022/03/07	9.1	135.79	1	135.00	134.50	8.1	3,422	0.24%
2022/03/04	2	141.75	1	141.00	140.00	1	3,516	0.03%
2022/03/03	7	143.79	7	142.86	143.50	0	3,611	0.00%
2022/03/02	3	142.17	14	141.75	143.50	-11	3,670	-0.30%
2022/03/01	18.1	141.70	16.1	143.06	142.50	2	3,734	0.05%
2022/02/25	2.1	137.81	13	138.50	137.00	-10.9	3,802	-0.29%
2022/02/24	6.2	137.81	1.2	136.90	136.50	5	4,113	0.12%
2022/02/23	1.1	140.08	11.2	139.96	143.00	-10.1	4,213	-0.24%
2022/02/22	7.2	138.36	5.1	138.11	137.50	2.1	4,476	0.05%
2022/02/21	2	143.25	4	143.88	142.50	-2	5,395	-0.04%
2022/02/18	4.1	141.00	4	142.00	143.50	0.1	5,651	0.00%
2022/02/17	6.4	143.90	14	145.00	142.00	-7.7	5,855	-0.13%
2022/02/16	3.5	142.36	1	143.00	142.00	2.5	6,088	0.04%
2022/02/15	7.1	142.82	6.1	142.89	141.00	1	6,296	0.02%
2022/02/14	20.2	143.69	19.1	145.92	142.00	1.1	6,659	0.02%
2022/02/11	4.1	142.71	13	142.69	144.00	-8.9	6,799	-0.13%
2022/02/10	6.1	142.66	11.1	142.00	142.00	-5	6,930	-0.07%
2022/02/09	14.1	143.52	6	143.83	145.00	8.1	7,159	0.11%
2022/02/08	7.1	139.30	13.1	140.09	141.00	-6	7,433	-0.08%
2022/02/07	0	0.00	5	135.10	134.50	-5	7,847	-0.06%
2022/01/26	12.2	135.21	17.1	135.12	133.00	-4.9	8,536	-0.06%
2022/01/25	16	134.41	9	135.00	132.50	7	9,069	0.08%
2022/01/24	18	131.89	17.1	134.12	139.00	0.9	9,857	0.01%
2022/01/21	20.1	139.22	22	137.50	135.50	-1.9	10,188	-0.02%
2022/01/20	8	137.38	10	137.45	138.50	-2	10,525	-0.02%
2022/01/19	21.2	142.68	19	141.47	140.50	2.2	11,187	0.02%
2022/01/18	17	142.09	17.1	139.48	139.00	-0.1	12,225	0.00%
2022/01/17	23.1	139.62	18.3	141.17	141.50	4.8	12,796	0.04%
2022/01/14	6	135.92	19.1	135.26	139.00	-13.1	12,949	-0.10%
2022/01/13	21	139.50	15	138.47	138.50	6	13,132	0.05%
2022/01/12	3	143.17	10.2	142.41	143.50	-7.2	13,470	-0.05%
2022/01/11	30.1	142.90	20.1	142.44	141.00	10	14,025	0.07%
2022/01/10	25	147.14	28	147.16	148.00	-3	14,204	-0.02%
2022/01/07	25.3	151.46	23.7	147.73	147.50	1.6	14,460	0.01%
2022/01/06	17.1	151.57	31.3	150.33	152.50	-14.2	14,590	-0.10%
2022/01/05	7.3	154.38	0	0.00	153.50	7.3	14,844	0.05%
2022/01/04	80.2	160.36	55.1	159.38	157.50	25.1	15,286	0.16%
2022/01/03	10.1	157.49	3	158.67	155.50	7.1	15,479	0.05%
2021/12/30	8	157.00	3	157.00	157.50	5	15,578	0.03%
2021/12/29	10.1	157.00	2	155.50	158.00	8	15,724	0.05%
2021/12/28	3.1	156.68	12.1	156.62	154.50	-9	15,849	-0.06%
2021/12/27	10.2	155.55	28.1	156.14	156.00	-18	15,934	-0.11%
2021/12/24	13.7	161.32	27	162.11	157.50	-13.4	16,017	-0.08%
2021/12/23	115	165.63	72.1	163.48	160.00	42.9	16,008	0.27%	大買/
2021/12/22	38.1	161.05	20	160.38	159.50	18.1	15,806	0.11%
2021/12/21	42.1	155.75	27.2	156.97	161.50	14.9	15,702	0.09%
2021/12/20	6	153.42	5.2	153.90	154.50	0.8	15,588	0.01%
2021/12/17	8.1	150.44	31	150.47	149.50	-22.9	15,658	-0.15%
2021/12/16	3	153.50	1	152.50	152.50	2	15,729	0.01%
2021/12/15	1	152.50	4.1	151.24	153.00	-3.1	15,769	-0.02%
2021/12/14	5.2	150.39	27	149.89	149.00	-21.8	15,931	-0.14%
2021/12/13	3	150.17	6	151.83	154.00	-3	16,168	-0.02%
2021/12/10	17.1	151.59	4	152.38	151.00	13.1	16,481	0.08%
2021/12/09	32	156.42	39.2	156.63	154.00	-7.2	16,917	-0.04%
2021/12/08	19	153.31	24	153.81	152.00	-5	17,128	-0.03%
2021/12/07	26.2	152.44	6	152.08	150.50	20.2	17,604	0.11%
2021/12/06	16.4	152.52	15.1	150.73	155.00	1.3	18,020	0.01%
2021/12/03	14	152.07	13.1	152.13	151.50	0.9	18,178	0.00%
2021/12/02	60.2	152.89	24.1	150.67	149.50	36.2	18,368	0.20%
2021/12/01	11	156.77	28	156.91	160.00	-17	18,554	-0.09%
2021/11/30	47.1	161.53	11.1	160.50	158.50	36.1	18,712	0.19%
2021/11/29	13.3	150.82	16	154.22	160.00	-2.7	19,027	-0.01%
2021/11/26	20.3	157.42	22.3	157.22	156.50	-2	19,185	-0.01%
2021/11/25	27	162.61	23	162.87	162.00	4	19,717	0.02%
2021/11/24	28.1	161.48	49	160.55	162.00	-20.9	20,023	-0.10%
2021/11/23	71.4	166.63	72.3	165.99	163.00	-0.9	20,494	0.00%
2021/11/22	28.3	164.17	25.1	165.76	162.00	3.2	21,387	0.02%
2021/11/19	66.2	171.08	36	169.57	166.50	30.2	22,096	0.14%
2021/11/18	150.7	178.03	178.1	176.55	171.00	-27.4	22,826	-0.12%	大買/大賣/
2021/11/17	57.3	170.98	86.4	171.24	168.00	-29.2	23,240	-0.13%
2021/11/16	48.1	167.68	34.1	168.27	167.00	14	25,058	0.06%
2021/11/15	79.2	166.12	61.1	165.84	170.00	18.1	26,297	0.07%
2021/11/12	35.1	167.76	30.2	166.34	164.00	4.9	27,287	0.02%
2021/11/11	108.1	167.43	72.2	167.15	168.00	35.9	28,666	0.13%	大買/
2021/11/10	31.1	155.03	42	154.50	163.00	-10.9	29,077	-0.04%
2021/11/09	42	160.75	33	161.09	160.00	9	29,913	0.03%
2021/11/08	60.2	159.69	49.3	158.93	158.00	11	30,241	0.04%
2021/11/05	120	164.23	147.3	164.77	166.00	-27.2	30,454	-0.09%	大買/大賣/
2021/11/04	145.4	168.19	85.1	167.58	163.50	60.4	30,468	0.20%	大買/
2021/11/03	181.1	172.56	125.1	172.58	175.50	56	30,128	0.19%	大買/大賣/
2021/11/02	81.6	167.91	54.2	167.08	168.00	27.4	29,651	0.09%
2021/11/01	119.4	176.82	120	176.91	177.50	-0.6	29,242	0.00%	大買/大賣/
2021/10/29	46	165.09	97.4	168.74	170.50	-51.4	28,435	-0.18%
2021/10/28	99.3	148.31	83.1	150.07	155.00	16.2	28,089	0.06%
2021/10/27	116.3	148.53	120	148.87	149.00	-3.7	27,771	-0.01%	大買/大賣/
2021/10/26	443.3	150.14	443.2	150.01	144.00	0	27,103	0.00%	大買/大賣/
2021/10/25	58	138.36	87	139.99	142.00	-29	26,005	-0.11%
2021/10/22	36	126.32	47	127.16	129.50	-11	25,491	-0.04%
2021/10/21	50.1	129.94	23	128.72	127.50	27.1	25,389	0.11%
2021/10/20	62.1	129.60	43.9	129.39	129.50	18.2	25,216	0.07%
2021/10/19	88.4	128.44	131.2	128.42	125.00	-42.9	24,956	-0.17%	大賣/
2021/10/18	43.1	123.42	13	122.50	123.00	30.1	24,512	0.12%
2021/10/15	52.1	121.69	100	122.17	125.00	-47.9	24,583	-0.19%
2021/10/14	45	119.02	36	117.61	115.50	9	24,365	0.04%
2021/10/13	91.7	119.86	106.3	120.39	119.00	-14.6	24,276	-0.06%	大賣/
2021/10/12	79	122.04	127	121.56	121.00	-48	24,078	-0.20%	大賣/
2021/10/08	99	117.88	59	117.94	118.50	40	23,776	0.17%
2021/10/07	15	114.73	31	114.85	116.50	-16	23,711	-0.07%
2021/10/06	35	113.54	22	110.52	109.00	13	23,961	0.05%
2021/10/05	23	109.61	28	108.63	113.00	-5	24,012	-0.02%
2021/10/04	10	108.35	13	108.58	106.50	-3	23,896	-0.01%
2021/10/01	35.1	110.52	25.2	110.64	107.00	10	23,844	0.04%
2021/09/30	9.1	112.33	12.1	113.04	115.50	-3	23,825	-0.01%
2021/09/29	34.2	112.00	27	112.61	110.50	7.2	23,918	0.03%
2021/09/28	28.1	116.12	11	116.05	115.00	17.1	24,039	0.07%
2021/09/27	24	117.08	20	116.43	116.50	4	24,139	0.02%
2021/09/24	15	117.20	29	117.62	116.00	-14	24,154	-0.06%
2021/09/23	19	114.71	28	115.66	114.50	-9	24,112	-0.04%
2021/09/22	13.6	113.21	6	113.58	114.00	7.6	24,207	0.03%
2021/09/17	36.1	116.22	26.1	116.28	117.50	10	24,244	0.04%
2021/09/16	46.3	118.80	69	117.80	115.50	-22.8	24,252	-0.09%
2021/09/15	173	121.54	106.2	122.39	120.00	66.8	24,045	0.28%	大買/大賣/
2021/09/14	216.1	129.27	206.1	126.87	123.50	9.9	23,711	0.04%	大買/大賣/
2021/09/13	65.1	126.49	96.1	127.26	128.00	-30.9	23,228	-0.13%
2021/09/10	141.2	127.73	135	127.50	124.00	6.2	22,876	0.03%	大買/大賣/
2021/09/09	127.1	120.81	147	122.63	127.00	-20	22,349	-0.09%	大買/大賣/
2021/09/08	129	118.01	70.5	119.16	120.00	58.6	21,879	0.27%	大買/
2021/09/07	96.5	117.86	89.4	117.56	117.50	7.1	21,629	0.03%
2021/09/06	84	121.74	72	122.37	122.50	12	21,337	0.06%
2021/09/03	43.1	123.34	38	122.45	120.50	5.1	21,033	0.02%
2021/09/02	141	123.66	155	122.12	125.50	-14	20,815	-0.07%	大買/大賣/
2021/09/01	78.1	128.14	70	127.55	124.00	8.1	20,384	0.04%
2021/08/31	152	128.78	171	129.08	128.50	-19	20,110	-0.09%	大買/大賣/
2021/08/30	87	126.77	82.3	126.37	125.50	4.7	19,491	0.02%
2021/08/27	72.1	125.61	73.2	125.64	125.50	-1.1	19,100	-0.01%
2021/08/26	146.1	128.22	168	128.37	123.50	-22	18,508	-0.12%	大買/大賣/
2021/08/25	316.1	125.67	176.5	126.44	122.50	139.6	17,320	0.81%	大買/大賣/鉅額交易
2021/08/24	169.1	135.70	275.2	136.22	136.00	-106.2	16,486	-0.64%	大買/大賣/鉅額交易
2021/08/23	336.1	131.61	282	131.40	134.00	54.1	15,481	0.35%	大買/大賣/
2021/08/20	505.2	132.93	525.5	132.63	126.50	-20.3	14,133	-0.14%	大買/大賣/
2021/08/19	256.2	120.86	278	123.02	127.50	-21.8	12,029	-0.18%	大買/大賣/
2021/08/18	297.1	107.80	340	109.79	116.00	-43	10,573	-0.41%	大買/大賣/
2021/08/17	391.1	106.11	406	106.97	105.50	-14.9	9,293	-0.16%	大買/大賣/
2021/08/16	126.1	97.68	142	98.80	104.00	-15.9	7,692	-0.21%	大買/大賣/
2021/08/13	226.2	98.22	219	97.80	94.70	7.2	6,891	0.10%	大買/大賣/
2021/08/12	125.1	92.17	107	91.37	96.00	18.1	5,823	0.31%	大買/大賣/
2021/08/11	152.1	90.87	163	91.53	87.30	-10.9	5,351	-0.20%	大買/大賣/
2021/08/10	41.1	95.29	82.1	95.69	95.90	-41	4,894	-0.84%
2021/08/09	40.1	89.48	9	89.29	87.20	31.1	4,566	0.68%
2021/08/06	58.1	88.42	58	88.29	88.30	0.1	4,453	0.00%
2021/08/05	54.1	85.53	65	86.76	86.70	-10.9	4,236	-0.26%
2021/08/04	16	83.60	16	81.65	81.40	0	4,081	0.00%
2021/08/03	15	83.35	14	83.69	83.60	1	4,069	0.02%
2021/08/02	21	83.12	36	83.76	84.20	-15	4,046	-0.37%
2021/07/30	33	80.92	3	82.07	80.00	30	3,957	0.76%
2021/07/29	15	80.98	9	80.74	82.30	6	3,932	0.15%
2021/07/28	7	79.89	11	80.63	80.80	-4	3,893	-0.10%
2021/07/27	14	86.37	12.4	83.60	83.00	1.6	3,846	0.04%
2021/07/26	3.1	89.05	6	89.78	88.20	-2.9	3,791	-0.08%
2021/07/23	18.1	92.24	17.3	90.72	87.70	0.8	3,755	0.02%
2021/07/22	52.2	95.38	45	94.54	92.80	7.2	3,660	0.20%
2021/07/21	76.3	93.26	95.2	94.32	95.50	-19	3,521	-0.54%
2021/07/20	13	88.42	5	88.96	88.20	8	3,245	0.25%
2021/07/19	20	88.11	17.4	88.89	87.50	2.6	3,201	0.08%
2021/07/16	29.2	89.30	18	89.42	87.40	11.2	3,176	0.35%
2021/07/15	26	88.76	34	88.77	88.80	-8	3,098	-0.26%
2021/07/14	39.4	88.07	41	88.00	85.40	-1.7	2,954	-0.06%
2021/07/13	57.5	88.85	37	89.58	89.40	20.5	2,791	0.73%
2021/07/12	28.1	81.81	38.2	82.45	83.70	-10.1	2,488	-0.41%
2021/07/09	10	76.68	6	76.63	76.10	4	2,315	0.17%
2021/07/08	11	77.24	57	76.90	77.40	-46	2,424	-1.90%
2021/07/07	30.2	79.35	30	78.65	77.60	0.2	2,645	0.01%
2021/07/06	23.1	78.59	11	78.27	78.70	12.1	2,614	0.46%
2021/07/05	28	78.96	36	80.29	81.10	-8	2,592	-0.31%
2021/07/02	48	74.67	24	73.62	73.80	24	2,393	1.00%
2021/07/01	19	69.92	39	73.31	70.10	-20	2,246	-0.89%
2021/06/30	47.3	74.08	23	73.55	73.00	24.3	2,176	1.11%
2021/06/29	36	72.70	25	73.58	74.40	11	2,087	0.53%
2021/06/28	16	70.25	17	71.63	69.60	-1	1,909	-0.05%
2021/06/25	22	71.74	29	72.24	72.60	-7	1,780	-0.39%
2021/06/24	6	66.00	1.2	65.97	66.00	4.8	1,587	0.30%
2021/06/23	3	63.67	1	63.40	64.00	2	1,530	0.13%
2021/06/18	1	62.80	1	62.80	62.60	0	1,516	0.00%
2021/06/17	0	0.00	1	61.50	62.10	-1	1,514	-0.07%
2021/06/16	0	0.00	1	61.10	61.40	-1	1,520	-0.07%
2021/06/10	1	60.80	0	0.00	61.00	1	1,533	0.07%
2021/06/07	6	59.67	5	61.00	61.50	1	1,545	0.06%
2021/06/02	1	65.20	5	64.20	62.90	-4	1,539	-0.26%
2021/06/01	0	0.00	2	61.75	61.90	-2	1,512	-0.13%
2021/05/31	6	61.48	1	61.80	61.70	5	1,513	0.33%
2021/05/25	2	59.20	0	0.00	58.80	2	1,570	0.13%
2021/05/20	0.2	55.70	0	0.00	54.90	0.2	1,586	0.01%
2021/05/19	1	55.00	1	55.90	56.60	0	1,591	0.00%
2021/05/14	1	56.00	0	0.00	55.00	1	1,592	0.06%
2021/05/12	0	0.00	10	59.65	55.70	-10	1,584	-0.63%
2021/05/10	2	65.75	1	66.30	64.50	1	1,563	0.06%
2021/05/06	1	64.70	0	0.00	63.40	1	1,557	0.06%
2021/05/05	1	64.80	0	0.00	63.10	1	1,554	0.06%
2021/05/03	3	67.50	0	0.00	66.10	3	1,525	0.20%
2021/04/29	3	71.00	0	0.00	70.90	3	1,503	0.20%
2021/04/28	0	0.00	2	72.00	71.80	-2	1,493	-0.13%
2021/04/27	1	70.80	0	0.00	70.10	1	1,478	0.07%
2021/04/26	2	71.40	0	0.00	70.60	2	1,473	0.14%
2021/04/22	2	73.15	0	0.00	71.00	2	1,436	0.14%
2021/04/20	0	0.00	1	72.40	72.20	-1	1,373	-0.07%
2021/04/19	5	73.00	6	72.05	71.30	-1	1,372	-0.07%
2021/04/16	5	75.60	1	75.80	75.00	4	1,339	0.30%
2021/04/14	5	73.64	13	73.05	76.00	-8	1,298	-0.62%
2021/04/13	21	77.93	9	79.34	72.60	12	1,169	1.03%
2021/04/12	1	77.00	3	77.00	77.00	-2	906	-0.22%
2021/04/09	17	67.20	25	69.74	70.00	-8	871	-0.92%
2021/04/06	0	0.00	1	62.70	62.40	-1	837	-0.12%
2021/03/30	1	62.10	0	0.00	62.10	1	1,250	0.08%
2021/03/23	0	0.00	2	62.60	62.30	-2	1,243	-0.16%
2021/03/22	1.2	62.87	2	62.90	63.00	-0.8	1,240	-0.06%
2021/03/19	0	0.00	1	64.00	63.80	-1	1,239	-0.08%
2021/03/15	0	0.00	1	64.60	64.40	-1	1,233	-0.08%
2021/03/12	0	0.00	4	64.63	64.30	-4	1,233	-0.32%
2021/03/11	0	0.00	1	65.00	64.50	-1	1,234	-0.08%
2021/03/10	0	0.00	3	63.50	63.80	-3	1,239	-0.24%
2021/03/09	2	63.20	0	0.00	63.10	2	1,244	0.16%
2021/03/04	0	0.00	2	64.70	65.00	-2	1,254	-0.16%
2021/03/02	14	65.89	0	0.00	64.50	14	1,318	1.06%
2021/02/26	1	66.30	0	0.00	67.10	1	1,315	0.08%
2021/02/25	0	0.00	5	64.92	64.30	-5	1,276	-0.39%
2021/02/24	1	63.70	1	65.10	63.70	0	1,272	0.00%
2021/02/23	1	64.70	8	65.41	64.70	-7	1,267	-0.55%
2021/02/22	5	65.96	2	65.95	65.70	3	1,261	0.24%
2021/02/19	0	0.00	1	64.70	64.50	-1	1,251	-0.08%
2021/02/18	1	63.50	0	0.00	63.90	1	1,244	0.08%
2021/02/01	0	0.00	8	58.03	58.40	-8	1,207	-0.66%
2021/01/27	2	61.55	1	61.50	61.60	1	1,195	0.08%
2021/01/26	2	62.15	0	0.00	61.50	2	1,193	0.17%
2021/01/21	2	63.00	1	63.00	61.00	1	1,183	0.08%
2021/01/20	3	62.77	1	61.90	61.90	2	1,177	0.17%
2021/01/18	3	65.30	3	63.13	64.30	0	1,157	0.00%
2021/01/15	0	0.00	2	64.50	64.50	-2	1,151	-0.17%
2021/01/14	0	0.00	1	65.70	66.80	-1	1,137	-0.09%
2021/01/13	1	65.70	0	68.00	65.70	1	1,129	0.09%
2021/01/12	1	66.40	4	67.00	65.10	-3	1,122	-0.27%
2021/01/11	1	68.20	1	68.30	68.30	0	1,099	0.00%
2021/01/08	10	69.76	13	69.50	67.60	-3	1,086	-0.28%
2021/01/06	5	67.00	0	0.00	66.60	5	1,014	0.49%
2021/01/04	1	70.70	0	0.00	69.00	1	995	0.10%
2020/12/31	5	67.96	0	0.00	67.10	5	961	0.52%
2020/12/30	3	69.60	1	69.60	67.70	2	937	0.21%
2020/12/29	3	69.30	4	70.10	67.50	-1	894	-0.11%
2020/12/28	13	71.41	41	70.15	72.30	-28	828	-3.38%
2020/12/25	48	67.09	28	66.95	67.80	20	575	3.48%
2020/12/24	6	61.87	11	61.67	61.70	-5	412	-1.21%
2020/12/23	10	59.50	0	0.00	59.60	10	398	2.51%
2020/12/17	0	0.00	1	61.00	60.20	-1	447	-0.22%
2020/12/16	0	0.00	1	60.20	60.60	-1	502	-0.20%
2020/12/15	1	60.20	0	0.00	60.00	1	521	0.19%
2020/12/09	0	0.00	2	61.45	61.80	-2	540	-0.37%
2020/12/08	0	0.00	1	63.40	62.50	-1	537	-0.19%
2020/12/04	1	64.20	4	63.15	63.70	-3	546	-0.55%
2020/12/02	1	62.70	1	63.40	63.10	0	597	0.00%
2020/12/01	2	62.20	0	0.00	62.40	2	610	0.33%
2020/11/30	2	64.50	0	0.00	62.90	2	638	0.31%
2020/11/27	3	64.73	4	63.68	63.20	-1	658	-0.15%
2020/11/26	14	62.45	13	64.35	64.00	1	772	0.13%
2020/11/25	2	61.50	3	61.70	60.80	-1	766	-0.13%
2020/11/20	1	58.90	0	0.00	59.20	1	758	0.13%
2020/11/13	0	0.00	2	58.70	58.70	-2	775	-0.26%
2020/11/09	0	0.00	1	59.60	58.70	-1	789	-0.13%
2020/11/04	0	0.00	1	56.70	56.70	-1	794	-0.13%
2020/11/03	1	57.10	0	0.00	56.50	1	805	0.12%
2020/11/02	0	0.00	2	55.20	55.10	-2	810	-0.25%
2020/10/26	0	0.00	0	58.00	57.80	0	832	0.00%
2020/10/16	0	0.00	3	58.10	58.20	-3	948	-0.32%
2020/10/15	0	0.00	1	58.70	58.80	-1	953	-0.10%
2020/10/14	2	57.65	1	57.70	58.20	1	963	0.10%
2020/10/13	0	0.00	6	56.27	56.60	-6	1,024	-0.59%
2020/10/12	0	0.00	5	59.78	58.50	-5	1,017	-0.49%
2020/10/08	0	0.00	1	60.50	60.00	-1	1,021	-0.10%
2020/10/07	1	60.60	0	0.00	60.50	1	1,032	0.10%
2020/10/06	2	60.50	0	0.00	60.60	2	1,060	0.19%
2020/09/30	1	60.20	1	60.20	60.00	0	1,146	0.00%
2020/09/29	1	60.50	1	61.20	60.10	0	1,307	0.00%
2020/09/28	1	60.50	0	0.00	60.60	1	1,367	0.07%
2020/09/25	4	60.20	12	59.98	59.10	-8	1,377	-0.58%
2020/09/24	2	63.70	2	63.45	62.20	0	1,383	0.00%
2020/09/23	2	65.55	1	66.10	65.00	1	1,395	0.07%
2020/09/22	6	66.42	14	66.14	66.50	-8	1,392	-0.57%
2020/09/21	22	69.60	5	69.04	68.20	17	1,377	1.23%
2020/09/18	10	66.97	8	67.00	68.00	2	1,324	0.15%
2020/09/17	1	66.20	1	65.70	65.70	0	1,303	0.00%
2020/09/16	4	66.65	10	65.50	65.50	-6	1,301	-0.46%
2020/09/15	10	66.93	3	66.67	66.20	7	1,296	0.54%
2020/09/14	3	65.10	6	66.25	65.80	-3	1,284	-0.23%
2020/09/11	6	65.27	4	64.95	64.70	2	1,276	0.16%
2020/09/10	2	65.45	0	0.00	65.10	2	1,272	0.16%
2020/09/09	7	65.34	7	66.17	66.50	0	1,266	0.00%
2020/09/08	1	66.80	1	67.10	66.10	0	1,262	0.00%
2020/09/07	13	68.25	17	69.64	67.00	-4	1,255	-0.32%
2020/09/04	9	66.17	7	66.49	66.60	2	1,219	0.16%
2020/09/03	10	68.09	7	69.09	68.30	3	1,212	0.25%
2020/09/02	2	66.60	0	0.00	66.80	2	1,225	0.16%
2020/09/01	8	69.35	4	69.63	67.60	4	1,207	0.33%
2020/08/31	2	66.10	11	67.07	67.40	-9	1,085	-0.83%
2020/08/28	2	61.65	0	0.00	61.30	2	1,102	0.18%
2020/08/27	3	61.10	0	0.00	60.90	3	1,118	0.27%
2020/08/20	1	58.30	0	0.00	59.00	1	1,102	0.09%
2020/08/17	1	63.20	0	0.00	63.10	1	1,088	0.09%
2020/08/05	0	0.00	6	66.92	67.00	-6	1,053	-0.57%
2020/08/04	2	65.10	0	0.00	64.80	2	1,040	0.19%
2020/08/03	1	64.50	0	0.00	64.50	1	1,039	0.10%
2020/07/30	3	65.70	0	0.00	65.70	3	1,039	0.29%
2020/07/29	0	0.00	2	65.00	64.80	-2	1,043	-0.19%
2020/07/28	4	64.45	0	0.00	63.80	4	1,048	0.38%
2020/07/27	4	66.50	0	0.00	65.70	4	1,055	0.38%
2020/07/24	4	67.90	0	0.00	67.00	4	1,076	0.37%
2020/07/23	8	67.81	9	69.47	69.30	-1	1,074	-0.09%
2020/07/21	2	65.45	0	0.00	65.20	2	1,000	0.20%
2020/07/20	1	65.80	0	0.00	64.80	1	994	0.10%
2020/07/17	2	67.40	7	68.54	66.40	-5	986	-0.51%
2020/07/15	0	0.00	1	65.70	63.90	-1	925	-0.11%
2020/07/13	2	67.55	9	67.16	66.90	-7	915	-0.76%
2020/07/10	2	66.65	7	65.47	64.80	-5	901	-0.55%
2020/07/09	2	67.85	0	0.00	66.60	2	893	0.22%
2020/07/08	21	67.31	15	67.99	69.00	6	829	0.72%
2020/07/07	1	61.00	1	61.50	65.70	0	670	0.00%
2020/07/06	1	60.20	3	60.00	59.80	-2	619	-0.32%
2020/07/03	0	0.00	3	61.17	60.30	-3	614	-0.49%
2020/07/02	3	60.70	2	59.75	59.60	1	597	0.17%
2020/07/01	1	58.00	0	0.00	58.10	1	576	0.17%
2020/06/19	0	0.00	2	57.10	56.80	-2	606	-0.33%
2020/06/18	0	0.00	3	56.90	57.00	-3	608	-0.49%
2020/06/15	0	0.00	1	58.00	56.60	-1	624	-0.16%
2020/06/12	2	57.50	2	57.15	57.50	0	628	0.00%
2020/06/11	1	59.00	0	0.00	58.00	1	631	0.16%
2020/06/10	2	58.25	0	0.00	59.50	2	617	0.32%
2020/06/09	2	60.85	8	60.93	59.00	-6	618	-0.97%
2020/06/08	1	57.50	0	0.00	57.00	1	594	0.17%
2020/06/04	4	61.10	1	60.70	59.40	3	586	0.51%
2020/06/03	0	0.00	1	57.50	57.50	-1	531	-0.19%
2020/05/28	6	50.70	0	0.00	50.10	6	503	1.19%
2020/05/27	0	0.00	3	50.73	50.50	-3	505	-0.59%
2020/05/25	0	0.00	2	50.90	50.60	-2	505	-0.40%
2020/05/21	1	51.80	5	51.80	52.00	-4	507	-0.79%
2020/05/19	11	51.75	0	0.00	52.00	11	514	2.14%
2020/05/15	2	52.70	0	0.00	50.60	2	511	0.39%
2020/05/14	5	54.00	0	0.00	52.60	5	508	0.98%
2020/05/11	0	0.00	5	54.50	54.60	-5	504	-0.99%
2020/05/08	1	53.50	2	54.00	53.50	-1	503	-0.20%
2020/05/06	2	54.70	3	54.27	53.10	-1	503	-0.20%
2020/05/04	5	54.10	0	0.00	54.00	5	505	0.99%
2020/04/30	0	0.00	18	55.64	55.60	-18	506	-3.55%
2020/04/29	1	54.80	0	0.00	54.30	1	496	0.20%
2020/04/28	3	49.60	1	51.00	51.00	2	470	0.42%
2020/04/22	0	0.00	5	46.05	46.55	-5	465	-1.08%
2020/04/17	5	49.50	0	0.00	48.20	5	471	1.06%
2020/04/15	3	48.10	0	0.00	48.50	3	459	0.65%
2020/04/14	16	46.63	9	46.67	46.90	7	448	1.56%
2020/04/09	6	45.11	0	0.00	44.85	6	444	1.35%
2020/03/25	1	37.00	0	0.00	38.20	1	472	0.21%
2020/03/23	0	0.00	1	32.25	31.90	-1	460	-0.22%
2020/03/18	1	35.50	5	35.76	35.00	-4	441	-0.91%
2020/03/17	0	0.00	2	35.05	35.10	-2	434	-0.46%
2020/03/16	0	0.00	5	42.15	38.90	-5	422	-1.18%
2020/03/13	5	40.10	1	40.10	42.15	4	417	0.96%
2020/03/12	1	44.55	0	0.00	44.55	1	404	0.25%
2020/03/11	4	51.20	4	49.90	49.50	0	383	0.00%
2020/03/05	0	0.00	1	59.30	59.00	-1	368	-0.27%
2020/02/18	0	0.00	1	62.10	62.50	-1	369	-0.27%
2020/02/05	0	0.00	1	65.10	64.80	-1	372	-0.27%
2020/02/04	8	64.40	0	0.00	63.60	8	366	2.18%
2020/01/30	2	64.00	4	63.70	63.10	-2	360	-0.55%
2020/01/20	0	0.00	1	68.60	68.60	-1	351	-0.28%
2020/01/14	1	69.50	0	0.00	70.00	1	411	0.24%
2020/01/08	2	68.70	0	0.00	68.50	2	404	0.50%
2019/12/27	1	70.10	0	0.00	69.90	1	378	0.26%
2019/12/26	1	69.50	2	70.70	69.20	-1	382	-0.26%
2019/12/25	6	70.15	20	69.90	70.00	-14	378	-3.70%
2019/12/23	3	67.10	0	0.00	67.10	3	336	0.89%
2019/12/18	0	0.00	2	67.75	67.60	-2	342	-0.58%
2019/12/10	1	67.00	1	67.00	66.80	0	374	0.00%
2019/12/09	2	66.50	0	0.00	66.70	2	374	0.53%
2019/12/04	0	0.00	1	67.90	67.60	-1	379	-0.26%
2019/12/02	0	0.00	2	68.50	68.40	-2	383	-0.52%
2019/11/29	0	0.00	2	67.50	67.40	-2	385	-0.52%
2019/11/28	2	66.85	3	66.80	66.80	-1	385	-0.26%
2019/11/27	1	67.00	0	0.00	66.70	1	387	0.26%
2019/11/19	0	0.00	3	67.00	67.00	-3	419	-0.71%
2019/11/18	0	0.00	1	68.50	68.50	-1	424	-0.24%
2019/11/15	1	69.20	0	0.00	69.00	1	427	0.23%
2019/11/06	1	72.30	1	71.50	71.20	0	431	0.00%
2019/10/31	1	73.40	1	73.00	72.00	0	441	0.00%
2019/10/28	1	72.70	0	0.00	72.70	1	509	0.20%
2019/10/24	1	73.80	5	73.80	73.40	-4	501	-0.80%
2019/10/23	20	70.90	20	70.98	70.90	0	453	0.00%
2019/10/16	0	0.00	1	72.00	70.60	-1	449	-0.22%
2019/10/02	26	73.38	27	73.26	73.50	-1	447	-0.22%
2019/09/24	0	0.00	2	72.80	72.80	-2	532	-0.38%
2019/09/10	0	0.00	1	72.20	72.30	-1	519	-0.19%
2019/09/04	1	72.20	1	72.10	72.10	0	519	0.00%
2019/09/02	3	71.40	0	0.00	71.40	3	511	0.59%
2019/08/30	0	0.00	0.5	70.70	71.10	-0.5	506	-0.10%
2019/08/28	9	73.16	8	72.54	71.10	1	501	0.20%
2019/08/21	2	72.05	0	0.00	72.10	2	457	0.44%
2019/08/20	0	0.00	1	71.20	72.00	-1	450	-0.22%
2019/08/19	1	72.00	0	0.00	71.10	1	447	0.22%
2019/08/13	10	68.30	0	0.00	68.60	10	444	2.25%
2019/08/06	0	0.00	1	67.70	67.70	-1	456	-0.22%
2019/08/05	1	68.70	3	70.17	68.50	-2	458	-0.44%
2019/08/02	2	71.45	4	70.95	71.10	-2	459	-0.43%
2019/08/01	1	73.10	4	73.38	73.00	-3	483	-0.62%
2019/07/31	4	75.60	2	75.00	74.20	2	485	0.41%
2019/07/30	2	73.30	1	73.10	73.60	1	424	0.24%
2019/07/29	1	72.50	0	0.00	72.00	1	418	0.24%
2019/07/26	0	0.00	1	72.00	72.10	-1	423	-0.24%
2019/07/19	2	72.20	1	72.30	72.20	1	467	0.21%
2019/07/18	1	73.00	1	72.30	72.10	0	484	0.00%
2019/07/11	2	71.80	0	0.00	71.70	2	521	0.38%
2019/07/09	1	71.80	1	71.80	71.40	0	533	0.00%
2019/07/04	2	75.00	0	0.00	73.80	2	694	0.29%
2019/07/03	1	75.20	7	74.26	73.50	-6	699	-0.86%
2019/07/02	4	70.48	1	70.60	70.30	3	646	0.46%
2019/07/01	2	69.60	2	69.40	69.20	0	643	0.00%
2019/06/28	1	68.40	0	0.00	68.40	1	655	0.15%
2019/06/20	2	68.50	0	0.00	68.30	2	711	0.28%
2019/06/19	1	69.10	2	69.10	68.60	-1	720	-0.14%
2019/06/18	1	69.20	2	68.85	69.00	-1	730	-0.14%
2019/06/14	2	66.60	0	0.00	66.70	2	819	0.24%
2019/06/12	0	0.00	1	67.40	67.20	-1	844	-0.12%
2019/06/05	0	0.00	2	66.20	64.80	-2	860	-0.23%
2019/05/30	0	0.00	2	64.50	65.70	-2	880	-0.23%
2019/05/24	0	0.00	1	62.70	62.00	-1	954	-0.10%
2019/05/14	0	0.00	10	63.20	64.80	-10	1,252	-0.80%
2019/05/10	5	66.82	4	66.90	66.50	1	1,261	0.08%
2019/05/09	3	65.30	3	65.73	65.50	0	1,257	0.00%
2019/05/08	0	0.00	1	69.20	69.10	-1	1,229	-0.08%
2019/05/07	0	0.00	2	71.45	71.00	-2	1,226	-0.16%
2019/05/06	0	72.20	0	0.00	71.50	0	1,226	0.00%
2019/05/03	5	72.90	0	0.00	72.90	5	1,227	0.41%
2019/05/02	4	71.63	0	0.00	71.80	4	1,242	0.32%
2019/04/30	2	71.60	2	71.10	71.40	0	1,243	0.00%
2019/04/29	0	0.00	1	71.50	71.50	-1	1,243	-0.08%
2019/04/26	0	0.00	1	74.30	74.30	-1	1,230	-0.08%
2019/04/25	0	0.00	4	76.08	75.90	-4	1,220	-0.33%
2019/04/24	5	77.30	5	76.70	76.80	0	1,239	0.00%
2019/04/23	0	0.00	1	76.30	76.30	-1	1,228	-0.08%
2019/04/22	1	78.00	1	77.10	76.70	0	1,236	0.00%
2019/04/19	0	0.00	1	77.00	77.70	-1	1,279	-0.08%
2019/04/18	0	0.00	2	76.20	76.20	-2	1,281	-0.16%
2019/04/17	3	77.57	0	0.00	77.80	3	1,303	0.23%
2019/04/16	2	77.10	0	0.00	77.10	2	1,328	0.15%
2019/04/11	0	0.00	9	77.10	77.10	-9	1,359	-0.66%
2019/04/10	35	81.66	27	82.17	78.70	8	1,340	0.60%
2019/04/09	0	0.00	3	78.70	79.60	-3	1,218	-0.25%
2019/04/02	4	76.90	1	77.70	77.60	3	1,269	0.24%
2019/04/01	2	76.15	0	0.00	76.00	2	1,326	0.15%
2019/03/29	2	77.20	4	77.48	75.70	-2	1,332	-0.15%
2019/03/28	1	75.70	0	0.00	75.50	1	1,327	0.08%
2019/03/26	1	76.30	0	0.00	75.70	1	1,400	0.07%
2019/03/25	0	0.00	1	76.00	75.80	-1	1,466	-0.07%
2019/03/20	2	77.60	1	77.40	77.30	1	1,671	0.06%
2019/03/19	4	78.65	2	78.70	77.40	2	1,704	0.12%
2019/03/18	0	0.00	2	75.45	75.50	-2	1,629	-0.12%
2019/03/15	1	77.50	0	0.00	76.00	1	1,627	0.06%
2019/03/14	1	76.80	0	0.00	76.80	1	1,626	0.06%
2019/03/06	0	77.00	0	0.00	76.90	0	1,793	0.00%
2019/03/04	1	77.00	0	0.00	77.30	1	1,898	0.05%
2019/02/27	0	77.20	0	0.00	77.00	0	1,984	0.00%
2019/02/26	0	0.00	1	80.50	77.50	-1	2,073	-0.05%
2019/02/25	0	0.00	3	78.30	78.90	-3	2,074	-0.14%
2019/02/22	1	78.60	1	78.00	77.50	0	2,126	0.00%
2019/02/21	8	78.94	8	78.48	78.50	0	2,330	0.00%
2019/02/20	1	79.50	0	0.00	77.70	1	2,379	0.04%
2019/02/19	0	79.00	0	0.00	78.50	0	2,354	0.00%
2019/02/18	0	0.00	1	79.10	78.80	-1	2,334	-0.04%
2019/02/15	2	79.95	0	0.00	78.50	2	2,314	0.09%
2019/02/14	3	78.40	17	79.88	80.70	-14	2,282	-0.61%
2019/02/13	0	0.00	1	73.80	73.40	-1	2,156	-0.05%
2019/02/12	0	0.00	1	73.70	73.40	-1	2,158	-0.05%
2019/02/11	0	0.00	1	73.00	73.20	-1	2,169	-0.05%
2019/01/30	0	0.00	1	71.70	71.70	-1	2,180	-0.05%
2019/01/29	1	72.10	1	72.00	72.00	0	2,218	0.00%
2019/01/28	1	72.30	0	0.00	71.70	1	2,234	0.04%
2019/01/25	2	71.85	2	71.70	71.60	0	2,286	0.00%
2019/01/24	0	0.00	1	71.50	71.40	-1	2,345	-0.04%
2019/01/23	15	72.49	13	72.31	71.80	2	2,418	0.08%
2019/01/21	0	0.00	2	71.45	71.40	-2	2,437	-0.08%
2019/01/18	2	72.05	2	72.30	72.40	0	2,481	0.00%
2019/01/17	1	73.30	3	71.80	71.80	-2	2,535	-0.08%
2019/01/16	7	73.36	3	73.00	72.60	4	2,556	0.16%
2019/01/14	0	0.00	1	71.90	71.40	-1	2,535	-0.04%
2019/01/11	10	71.92	5	72.04	72.10	5	2,531	0.20%
2019/01/09	4	76.55	3	76.30	75.80	1	2,484	0.04%
2019/01/08	3	74.70	2	76.10	74.30	1	2,457	0.04%
2019/01/07	1	72.80	0	0.00	73.20	1	2,436	0.04%
2019/01/04	3	71.03	3	70.67	70.60	0	2,441	0.00%
2019/01/03	1	73.30	2	76.60	73.30	-1	2,441	-0.04%
2019/01/02	1	77.60	1	77.20	77.30	0	2,433	0.00%
2018/12/27	1	78.00	0	0.00	76.30	1	2,444	0.04%
2018/12/26	5	76.74	3	76.57	75.20	2	2,421	0.08%
2018/12/25	5	78.20	5	78.32	77.80	0	2,401	0.00%
2018/12/24	4	81.23	4	81.18	80.20	0	2,392	0.00%
2018/12/22	5	78.06	2	77.80	77.60	3	2,332	0.13%
2018/12/21	16	78.48	16	78.34	78.10	0	2,362	0.00%
2018/12/20	4	78.03	5	78.88	77.50	-1	2,403	-0.04%
2018/12/19	3	79.50	0	0.00	78.20	3	2,387	0.13%
2018/12/18	17	80.62	16	80.02	80.10	1	2,436	0.04%
2018/12/17	23	80.67	15	80.53	80.50	8	2,375	0.34%
2018/12/14	2	76.05	7	76.13	76.00	-5	2,245	-0.22%
2018/12/13	3	75.90	1	75.80	75.60	2	2,200	0.09%
2018/12/12	1	75.50	1	75.00	75.00	0	2,162	0.00%
2018/12/07	2	72.20	3	72.40	72.50	-1	2,131	-0.05%
2018/12/06	0	0.00	1	72.20	70.60	-1	2,131	-0.05%
2018/12/05	0	0.00	2	73.90	74.30	-2	2,130	-0.09%
2018/12/04	3	77.80	1	77.10	75.80	2	2,176	0.09%
2018/12/03	0	0.00	3	76.73	76.50	-3	2,146	-0.14%
2018/11/30	1	74.20	2	73.95	73.80	-1	2,107	-0.05%
2018/11/29	5	75.82	2	76.75	73.20	3	2,104	0.14%
2018/11/28	1	73.90	4	73.88	74.10	-3	2,063	-0.15%
2018/11/27	13	75.14	12	75.24	74.80	1	2,059	0.05%
2018/11/26	4	72.40	2	72.75	75.00	2	1,989	0.10%
2018/11/23	4	70.27	4	72.43	71.20	0	1,907	0.00%
2018/11/22	2	71.35	0	0.00	68.60	2	1,814	0.11%
2018/11/21	17	72.87	17	71.72	72.40	0	1,789	0.00%
2018/11/20	43	72.16	41	72.80	72.60	2	1,746	0.11%
2018/11/19	1	67.20	2	68.20	68.20	-1	1,629	-0.06%
2018/11/16	3	62.60	1	62.90	62.00	2	1,560	0.13%
2018/11/15	1	61.70	2	62.25	62.20	-1	1,560	-0.06%
2018/11/13	0	0.00	2	61.75	63.00	-2	1,578	-0.13%
2018/11/12	0	0.00	1	63.30	62.90	-1	1,597	-0.06%
2018/11/09	0	0.00	1	62.90	62.60	-1	1,602	-0.06%
2018/11/08	4	65.30	4	64.00	62.80	0	1,602	0.00%
2018/11/07	0	0.00	3.4	63.76	64.20	-3.4	1,595	-0.21%
2018/11/06	3	66.30	1	66.00	62.40	2	1,598	0.13%
2018/11/05	1	64.30	1	64.90	64.40	0	1,572	0.00%
2018/11/02	4	65.15	2	64.40	63.70	2	1,565	0.13%
2018/11/01	2	63.40	0	0.00	63.00	2	1,570	0.13%
2018/10/31	1	58.20	1	62.00	62.50	0	1,521	0.00%
2018/10/29	1	58.70	4	59.20	58.70	-3	1,468	-0.20%
2018/10/26	2	62.85	3	61.13	58.70	-1	1,498	-0.07%
2018/10/25	17	61.52	15	61.09	61.20	2	1,453	0.14%
2018/10/22	0	0.00	1	60.10	60.50	-1	1,386	-0.07%
2018/10/19	1	59.30	0	0.00	59.00	1	1,383	0.07%
2018/10/17	0	0.00	1	63.30	61.70	-1	1,401	-0.07%
2018/10/16	0	0.00	5	60.70	61.00	-5	1,421	-0.35%
2018/10/15	1	60.80	1	61.00	61.00	0	1,429	0.00%
2018/10/12	4	55.00	3	55.00	60.60	1	1,427	0.07%
2018/10/08	1	69.00	0	0.00	69.10	1	1,409	0.07%
2018/10/05	1	69.30	1	69.60	68.80	0	1,430	0.00%
2018/10/04	0	0.00	3	73.43	72.70	-3	1,416	-0.21%
2018/10/03	0	0.00	2.1	73.27	73.20	-2.1	1,419	-0.14%
2018/10/02	2	76.70	3	76.90	75.10	-1	1,422	-0.07%
2018/10/01	0	0.00	1	75.40	74.80	-1	1,409	-0.07%
2018/09/28	5	72.60	3	73.03	74.00	2	1,417	0.14%
2018/09/27	1	79.00	1	77.50	75.90	0	1,400	0.00%
2018/09/26	2	77.60	3	76.67	77.50	-1	1,412	-0.07%
2018/09/25	5	77.70	6	78.33	78.60	-1	1,463	-0.07%
2018/09/21	0	0.00	4	72.25	73.00	-4	1,399	-0.29%
2018/09/18	0	0.00	2	73.30	73.10	-2	1,431	-0.14%
2018/09/17	0	0.00	1	76.90	76.40	-1	1,449	-0.07%
2018/09/14	4	73.80	1	74.60	75.90	3	1,454	0.21%
2018/09/13	1	73.00	1	71.30	72.60	0	1,452	0.00%
2018/09/12	0	0.00	2	70.50	70.90	-2	1,464	-0.14%
2018/09/11	3	69.37	1	70.70	70.20	2	1,512	0.13%
2018/09/10	8	71.44	2	73.10	68.10	6	1,527	0.39%
2018/09/07	3	78.60	3	77.00	75.60	0	1,518	0.00%
2018/09/06	5	79.28	2	78.55	79.40	3	1,535	0.20%
2018/09/05	1	81.00	2	80.60	79.90	-1	1,626	-0.06%
2018/09/04	2	79.60	0	0.00	79.80	2	1,859	0.11%
2018/09/03	1	79.90	3	80.30	79.00	-2	1,916	-0.11%
2018/08/29	0	0.00	1	82.80	82.90	-1	2,081	-0.05%
2018/08/27	1	82.60	3	82.43	83.40	-2	2,204	-0.09%
2018/08/24	4	82.75	8	82.99	81.00	-4	2,221	-0.18%
2018/08/23	1	92.40	0	0.00	92.20	1	2,296	0.04%
2018/08/22	1	94.60	7	94.53	94.20	-6	2,508	-0.24%
2018/08/21	1	95.50	1	95.70	94.30	0	2,519	0.00%
2018/08/20	6	97.17	2	96.95	96.70	4	2,534	0.16%
2018/08/17	6	96.48	7	96.90	96.70	-1	2,525	-0.04%
2018/08/16	1	92.90	0	0.00	94.80	1	2,512	0.04%
2018/08/15	0	0.00	5	93.90	93.60	-5	2,512	-0.20%
2018/08/14	0	0.00	2	93.30	95.40	-2	2,544	-0.08%
2018/08/13	1	91.60	3	94.73	92.00	-2	2,567	-0.08%
2018/08/08	5	97.90	9	98.44	97.10	-4	2,566	-0.16%
2018/08/07	4	93.73	4	93.70	94.50	0	2,531	0.00%
2018/08/06	2	93.15	3	93.90	93.30	-1	2,556	-0.04%
2018/08/03	9	95.44	7	96.41	94.50	2	2,579	0.08%
2018/08/02	3	94.90	3	95.07	92.60	0	2,578	0.00%
2018/08/01	2	91.35	0	0.00	91.00	2	2,594	0.08%
2018/07/30	6	89.23	2	90.15	89.00	4	2,684	0.15%
2018/07/27	1	91.10	0	0.00	91.20	1	2,707	0.04%
2018/07/26	1	91.70	2	91.90	91.40	-1	2,731	-0.04%
2018/07/25	1	91.30	0	0.00	91.10	1	2,764	0.04%
2018/07/24	0	0.00	1	88.40	91.60	-1	2,782	-0.04%
2018/07/23	0	0.00	1	89.60	88.90	-1	2,853	-0.04%
2018/07/19	0	0.00	1	93.60	92.00	-1	2,842	-0.04%
2018/07/18	3	94.57	13	94.55	94.20	-10	2,855	-0.35%
2018/07/17	4	95.25	2	95.60	94.20	2	2,888	0.07%
2018/07/16	1	94.90	0	0.00	95.00	1	2,918	0.03%
2018/07/13	3	96.13	2	96.95	95.50	1	2,939	0.03%
2018/07/12	1	93.90	2	93.30	94.00	-1	2,932	-0.03%
2018/07/11	0	0.00	1	93.20	93.20	-1	2,964	-0.03%
2018/07/10	4	93.55	1	94.20	94.10	3	3,055	0.10%
2018/07/09	2	94.00	0	0.00	92.70	2	3,063	0.07%
2018/07/06	0	0.00	1	93.00	94.70	-1	3,074	-0.03%
2018/07/05	1	94.60	1	94.90	94.30	0	3,102	0.00%
2018/07/04	5	96.02	17	95.38	95.80	-12	3,119	-0.38%
2018/07/03	7	102.29	6	103.33	101.00	1	3,149	0.03%
2018/07/02	7	99.64	6	100.08	99.10	1	3,105	0.03%
2018/06/29	2	99.75	1	100.00	99.80	1	3,137	0.03%
2018/06/28	2	98.20	5	97.68	97.30	-3	3,153	-0.10%
2018/06/27	4	99.78	6	99.23	98.00	-2	3,216	-0.06%
2018/06/26	4	97.20	1	97.60	98.50	3	3,328	0.09%
2018/06/25	0	0.00	1	100.00	99.20	-1	3,371	-0.03%
2018/06/22	1	99.30	3	99.40	99.10	-2	3,397	-0.06%
2018/06/21	2	101.75	0	0.00	100.50	2	3,424	0.06%
2018/06/20	3	101.33	3	100.63	102.00	0	3,477	0.00%
2018/06/19	9	109.83	4	110.38	107.00	5	3,482	0.14%
2018/06/15	9	110.78	7	112.29	109.50	2	3,532	0.06%
2018/06/14	4	109.00	3	109.67	109.00	1	3,523	0.03%
2018/06/13	17	115.12	4	115.50	109.00	13	3,563	0.36%
2018/06/12	29	114.90	27	114.87	113.50	2	3,606	0.06%
2018/06/11	16	110.72	18	109.78	109.00	-2	3,437	-0.06%
2018/06/08	6	107.25	0	0.00	108.00	6	3,490	0.17%
2018/06/07	9	109.78	9	110.17	107.00	0	3,543	0.00%
2018/06/06	1	105.50	1	104.00	103.50	0	3,554	0.00%
2018/06/05	16	108.03	19	106.37	105.00	-3	3,823	-0.08%
2018/06/04	1	103.00	4	102.63	104.50	-3	3,856	-0.08%
2018/06/01	12	104.21	8	104.63	102.00	4	3,915	0.10%
2018/05/31	44	107.30	38	107.01	102.00	6	4,023	0.15%
2018/05/30	13	102.55	20	103.21	105.00	-7	4,178	-0.17%
2018/05/29	6	97.48	5	95.80	95.80	1	4,251	0.02%
2018/05/28	0	0.00	4	98.28	97.80	-4	4,561	-0.09%
2018/05/25	1	97.00	0	0.00	96.60	1	4,671	0.02%
2018/05/24	2	96.05	0	0.00	97.50	2	4,983	0.04%
2018/05/23	1	96.40	1	98.50	96.30	0	5,186	0.00%
2018/05/22	2	100.05	3	99.83	98.20	-1	5,321	-0.02%
2018/05/21	2	94.65	2	96.80	98.50	0	5,323	0.00%
2018/05/17	1	94.80	7	96.50	95.60	-6	5,335	-0.11%
2018/05/16	1	97.00	0	0.00	97.00	1	5,367	0.02%
2018/05/15	1	98.50	1	98.30	97.50	0	5,422	0.00%
2018/05/14	3	98.53	0	0.00	100.50	3	5,505	0.05%
2018/05/11	1	99.60	0	0.00	97.00	1	5,539	0.02%
2018/05/10	3	99.87	2	100.50	100.00	1	5,591	0.02%
2018/05/09	0	0.00	7	101.29	99.60	-7	5,667	-0.12%
2018/05/08	7	99.51	8	99.35	98.10	-1	5,789	-0.02%
2018/05/07	2	94.40	1	95.50	94.40	1	5,765	0.02%
2018/05/03	0	0.00	1	94.00	93.30	-1	5,862	-0.02%
2018/04/30	1	98.00	0	0.00	97.10	1	5,898	0.02%
2018/04/27	3	96.93	3	96.50	97.00	0	5,901	0.00%
2018/04/25	4	101.50	1	101.50	102.00	3	5,858	0.05%
2018/04/24	2	101.75	1	103.00	101.00	1	5,928	0.02%
2018/04/23	3	106.50	1	107.00	107.00	2	5,988	0.03%
2018/04/20	1	109.00	0	0.00	109.00	1	5,988	0.02%
2018/04/19	2	109.75	4	109.88	108.50	-2	5,973	-0.03%
2018/04/18	0	0.00	2	108.00	107.50	-2	6,009	-0.03%
2018/04/17	1.1	108.36	0	0.00	107.00	1.1	6,038	0.02%
2018/04/16	16	112.56	12	112.50	111.50	4	6,048	0.07%
2018/04/13	1	108.00	0	0.00	108.00	1	6,030	0.02%
2018/04/12	1	108.50	1	108.50	108.50	0	6,065	0.00%
2018/04/11	2	112.00	2	112.75	107.50	0	6,075	0.00%
2018/04/10	3	108.67	2	108.75	109.00	1	6,106	0.02%
2018/04/09	5	108.40	10	109.75	110.50	-5	6,211	-0.08%
2018/04/03	1	101.00	1.2	101.22	104.00	-0.2	6,142	0.00%
2018/04/02	1	103.00	1	101.50	102.50	0	6,159	0.00%
2018/03/31	0	0.00	1	104.00	104.00	-1	6,191	-0.02%
2018/03/30	13	102.50	21	104.93	102.00	-8	6,275	-0.13%
2018/03/29	20	102.98	7	102.43	104.00	13	6,326	0.21%
2018/03/28	4	108.38	1	108.50	108.50	3	6,249	0.05%
2018/03/27	1	113.00	1	114.00	112.50	0	6,302	0.00%
2018/03/26	4	110.75	2	111.00	112.00	2	6,368	0.03%
2018/03/23	5	109.70	4	109.50	110.00	1	6,419	0.02%
2018/03/22	1	116.50	52	117.00	115.00	-51	6,456	-0.79%
2018/03/21	15	119.77	15	119.10	117.00	0	6,643	0.00%
2018/03/20	4	117.75	1	117.50	118.00	3	6,890	0.04%
2018/03/19	3	119.83	1	120.50	119.00	2	7,074	0.03%
2018/03/16	13	120.12	14	120.68	118.50	-1	7,085	-0.01%
2018/03/15	18	116.47	14	117.36	119.00	4	7,085	0.06%
2018/03/14	2	119.25	2	122.25	119.00	0	7,217	0.00%
2018/03/13	10	121.45	8	120.94	120.00	2	7,253	0.03%
2018/03/12	62	123.73	8	121.25	121.00	54	7,260	0.74%
2018/03/09	67	122.66	65	123.78	121.00	2	7,263	0.03%
2018/03/08	31	119.82	92	117.98	118.00	-61	7,053	-0.86%
2018/03/07	57	120.28	15	119.30	117.50	42	7,034	0.60%
2018/03/06	31	120.05	74	120.05	120.00	-43	6,982	-0.62%
2018/03/05	89	121.88	660	126.73	117.50	-571	6,916	-8.26%	大賣/鉅額交易
2018/03/02	243	119.76	47	120.50	122.50	196	6,672	2.94%	大買/鉅額交易
2018/03/01	512	122.06	92	116.58	123.50	420	6,503	6.46%	大買/鉅額交易
2018/02/27	18	117.67	87	117.91	112.50	-69	6,202	-1.11%
2018/02/26	120.5	117.67	64	117.31	117.00	56.5	6,101	0.93%	大買/
2018/02/23	24	115.42	24	116.29	118.50	0	5,824	0.00%
2018/02/22	29	105.29	23.3	104.67	108.00	5.7	5,674	0.10%
2018/02/21	12	99.31	2	98.90	98.50	10	5,552	0.18%
2018/02/12	2	95.80	1	98.50	94.10	1	5,546	0.02%
2018/02/09	5	91.30	0	0.00	94.50	5	5,603	0.09%
2018/02/08	0	0.00	5	98.76	97.40	-5	5,642	-0.09%
2018/02/07	16	98.98	19	100.82	97.00	-3	5,735	-0.05%
2018/02/06	13	96.58	60	95.82	95.40	-47	5,724	-0.82%
2018/02/05	17	106.91	12	105.75	106.00	5	5,663	0.09%
2018/02/02	14	112.79	12	111.46	109.50	2	5,664	0.04%
2018/02/01	25	114.10	35	114.00	110.00	-10	5,671	-0.18%
2018/01/31	68	113.76	15	112.17	112.50	53	5,661	0.94%
2018/01/30	2	105.75	0	0.00	105.50	2	5,505	0.04%
2018/01/29	8	109.13	6	110.08	109.00	2	5,525	0.04%
2018/01/26	3	102.50	2	101.40	103.00	1	5,531	0.02%
2018/01/25	0	0.00	1	103.00	101.00	-1	5,540	-0.02%
2018/01/24	3	101.50	7	99.06	102.00	-4	5,597	-0.07%
2018/01/23	1	105.50	0	0.00	102.50	1	5,596	0.02%
2018/01/22	1	103.50	26	103.90	105.50	-25	5,714	-0.44%
2018/01/19	1	105.00	0	0.00	104.50	1	5,827	0.02%
2018/01/18	25	109.66	4	110.13	105.50	21	5,893	0.36%
2018/01/17	4	106.63	10	108.05	107.50	-6	5,870	-0.10%
2018/01/16	4	104.75	0	0.00	104.00	4	5,886	0.07%
2018/01/15	3	105.83	1	105.50	105.00	2	6,017	0.03%
2018/01/12	3	107.17	4	109.13	107.00	-1	6,147	-0.02%
2018/01/11	9	102.44	11	101.64	106.00	-2	6,342	-0.03%
2018/01/10	3	102.33	2	103.25	103.00	1	6,429	0.02%
2018/01/09	5	107.00	2	105.50	103.00	3	6,585	0.05%
2018/01/08	7	110.00	1	109.00	107.50	6	6,619	0.09%
2018/01/05	6	109.08	1	108.50	108.00	5	6,703	0.07%
2018/01/04	5	111.70	3	110.83	111.00	2	6,893	0.03%
2018/01/03	9.2	114.59	19	114.63	113.50	-9.9	7,049	-0.14%
2018/01/02	1	108.50	1	110.00	110.00	0	7,200	0.00%