宏捷科 (8086)-永豐金-板新券商分點個股進出

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

宏捷科

(8086)

可現股當沖

股價
130.5
漲跌
▼5.5
漲幅
-4.04%
成交量
3,796張
產業
上櫃半導體類股
1333人加入追蹤

立即追蹤
本地時間:14:30

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

宏捷科 (8086)籌碼相關－永豐金-板新券商分點個股進出

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

永豐金-板新券商分點個股進出
永豐金-板新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	26	130.46	12	131.04	130.50	14	6,244	0.22%
2024/04/18	2.1	136.31	2	137.00	136.00	0.1	6,235	0.00%
2024/04/17	2.1	135.68	19	136.32	137.00	-16.9	6,273	-0.27%
2024/04/16	19.1	133.94	2.1	134.43	132.00	17	6,267	0.27%
2024/04/15	7.1	136.73	5	138.00	137.00	2.1	6,267	0.03%
2024/04/12	22.2	140.75	4	143.13	139.50	18.2	6,300	0.29%
2024/04/11	11.1	141.95	3	143.00	142.00	8.1	6,385	0.13%
2024/04/10	4.1	144.26	3	145.50	145.50	1.1	6,613	0.02%
2024/04/09	8	145.31	4	145.75	145.50	4	6,700	0.06%
2024/04/08	43.1	148.61	3	147.33	146.00	40.1	6,701	0.60%
2024/04/03	21.2	150.43	29	152.55	153.00	-7.8	6,653	-0.12%
2024/04/02	7.1	147.45	30	149.42	150.00	-22.9	6,505	-0.35%
2024/04/01	13.1	145.86	11	146.50	146.00	2.1	6,500	0.03%
2024/03/29	3.1	143.69	2	145.00	144.00	1.1	6,539	0.02%
2024/03/28	31	146.03	4	145.75	143.00	27	6,631	0.41%
2024/03/27	9	147.39	0	0.00	147.50	9	6,657	0.14%
2024/03/26	19	151.11	2	155.98	148.00	17	6,672	0.25%
2024/03/25	25	154.18	33	158.02	154.00	-8	6,721	-0.12%
2024/03/22	1	147.50	14.1	148.83	152.00	-13.1	6,761	-0.19%
2024/03/21	11	146.82	9	147.56	146.50	2	6,791	0.03%
2024/03/20	42.2	153.09	8	154.50	148.00	34.2	6,725	0.51%
2024/03/19	27.1	157.05	11.1	159.91	158.00	16	6,646	0.24%
2024/03/18	6.1	155.87	11	157.18	158.00	-4.9	6,507	-0.08%
2024/03/15	10	150.50	30	154.15	153.50	-20	6,533	-0.31%
2024/03/14	11.2	148.82	3	150.00	148.00	8.2	6,492	0.13%
2024/03/13	26.2	153.04	7.1	153.49	153.50	19.1	6,499	0.29%
2024/03/12	7	156.57	18.1	158.67	157.50	-11.1	6,554	-0.17%
2024/03/11	9	154.94	13	154.54	154.50	-4	6,616	-0.06%
2024/03/08	21.2	149.76	26.3	146.14	148.00	-5.1	6,843	-0.07%
2024/03/07	19.5	157.36	21	158.81	155.50	-1.5	6,863	-0.02%
2024/03/06	7	152.49	17	155.18	156.50	-10	6,810	-0.15%
2024/03/05	65	158.00	78.6	159.29	153.00	-13.5	7,132	-0.19%
2024/03/04	7.1	149.44	9	150.89	149.50	-1.9	6,935	-0.03%
2024/03/01	9	148.00	42.4	148.20	149.00	-33.3	7,028	-0.47%
2024/02/29	1	141.00	3.3	140.77	141.50	-2.3	7,376	-0.03%
2024/02/27	9	137.22	6	139.83	137.50	3	7,583	0.04%
2024/02/26	20.2	140.71	17.1	141.24	141.50	3.1	7,726	0.04%
2024/02/23	20.1	142.26	14	143.71	142.00	6.1	7,717	0.08%
2024/02/22	42	146.80	15	149.83	145.50	27	7,700	0.35%
2024/02/21	31	147.63	59	149.70	147.50	-28	7,663	-0.37%
2024/02/20	29.1	145.22	16	145.87	143.50	13.1	7,390	0.18%
2024/02/19	28	142.39	48.1	143.86	146.00	-20.1	7,152	-0.28%
2024/02/16	18	129.89	40.3	131.25	133.00	-22.3	6,911	-0.32%
2024/02/15	0	130.00	30.2	130.23	131.00	-30.1	6,907	-0.44%
2024/02/05	28	127.79	34	129.72	127.50	-6	6,912	-0.09%
2024/02/02	26	124.52	11	126.73	123.00	15	7,017	0.21%
2024/02/01	24.1	123.44	23	124.70	124.50	1.1	7,181	0.01%
2024/01/31	14	121.18	23	123.48	124.00	-9	7,284	-0.12%
2024/01/30	0.1	118.11	42	120.73	121.00	-41.9	7,457	-0.56%
2024/01/29	2.1	118.00	4	118.00	117.00	-2	7,574	-0.03%
2024/01/26	0	0.00	1	118.00	117.00	-1	7,741	-0.01%
2024/01/25	15.1	117.63	3	121.33	115.50	12.1	7,829	0.15%
2024/01/24	1.1	117.55	1	118.50	118.00	0.1	8,076	0.00%
2024/01/23	12	117.08	0.2	119.00	117.00	11.8	8,270	0.14%
2024/01/22	1	118.50	6	117.33	118.50	-5	8,375	-0.06%
2024/01/19	3.1	113.02	4	114.88	115.00	-1	8,337	-0.01%
2024/01/18	6.2	113.25	0	0.00	113.00	6.2	8,290	0.07%
2024/01/17	4.3	117.12	5	119.00	116.50	-0.8	8,260	-0.01%
2024/01/16	1	114.50	2	116.50	116.50	-1	8,224	-0.01%
2024/01/15	0.1	114.50	4	115.25	116.50	-3.9	8,198	-0.05%
2024/01/12	3.3	113.55	0	0.00	113.50	3.3	8,208	0.04%
2024/01/11	2.2	114.34	1	115.50	114.50	1.2	8,179	0.01%
2024/01/10	3	115.33	1.1	116.44	115.50	1.9	8,148	0.02%
2024/01/09	8	118.31	1.1	117.05	117.00	6.9	8,130	0.08%
2024/01/08	7.2	117.79	10	120.00	117.00	-2.8	8,104	-0.03%
2024/01/05	18.6	117.79	5	118.80	117.00	13.6	8,054	0.17%
2024/01/04	59.7	120.86	23	124.04	118.50	36.7	7,944	0.46%
2024/01/03	27.6	122.42	14	120.86	120.00	13.6	7,701	0.18%
2024/01/02	4	129.75	1	130.00	129.00	3	7,612	0.04%
2023/12/29	19	130.92	19	129.37	131.00	0	7,661	0.00%
2023/12/28	5	129.10	2	129.50	128.00	3	7,880	0.04%
2023/12/27	2	131.00	4	132.13	132.00	-2	7,841	-0.03%
2023/12/26	3.1	129.66	1	130.00	130.00	2.1	7,810	0.03%
2023/12/25	11	129.54	26.1	128.85	129.50	-15	7,736	-0.19%
2023/12/22	3	124.17	7	123.57	123.50	-4	7,629	-0.05%
2023/12/21	14.2	119.83	13	119.15	119.00	1.2	7,557	0.02%
2023/12/20	7	120.29	4	122.13	122.00	3	7,532	0.04%
2023/12/19	41.1	124.21	12	123.96	122.50	29.1	7,433	0.39%
2023/12/18	18	130.94	6	130.17	129.50	12	7,350	0.16%
2023/12/15	5	134.60	4	135.75	134.50	1	7,320	0.01%
2023/12/14	15	134.83	9	135.17	134.00	6	7,408	0.08%
2023/12/13	4	136.75	4	137.63	136.00	0	7,405	0.00%
2023/12/12	29.1	138.86	23	141.26	138.00	6.1	7,399	0.08%
2023/12/11	14	140.75	19	141.32	140.50	-5	7,360	-0.07%
2023/12/08	6	140.92	8.1	141.19	139.00	-2.1	7,394	-0.03%
2023/12/07	25	139.02	18	142.25	137.50	7	7,512	0.09%
2023/12/06	6	138.92	10	140.95	142.00	-4	7,637	-0.05%
2023/12/05	23.1	137.40	25	139.04	139.00	-1.9	7,538	-0.03%
2023/12/04	6	138.92	7	140.86	139.50	-1	7,401	-0.01%
2023/12/01	11.3	137.02	6.3	138.14	137.50	5	7,428	0.07%
2023/11/30	14.3	137.54	41.4	138.44	139.00	-27.1	7,508	-0.36%
2023/11/29	5.1	128.69	6	130.08	130.50	-0.9	7,336	-0.01%
2023/11/28	12.1	126.80	10	126.80	127.50	2.1	7,309	0.03%
2023/11/27	65	132.29	41.1	142.47	125.50	23.9	7,161	0.33%
2023/11/24	12	127.33	34.5	133.86	139.00	-22.5	6,737	-0.33%
2023/11/22	9	122.17	1	122.50	122.50	8	6,286	0.13%
2023/11/21	9.1	123.12	4	123.88	124.00	5.1	6,247	0.08%
2023/11/20	12.1	123.50	4.2	123.73	123.00	7.9	6,208	0.13%
2023/11/17	5	127.80	4.1	128.15	127.00	1	6,142	0.02%
2023/11/16	9	128.11	7	130.36	129.50	2	6,124	0.03%
2023/11/15	7	130.43	7	130.21	129.00	0	6,074	0.00%
2023/11/14	21	130.10	20	130.88	131.00	1	6,020	0.02%
2023/11/13	5	130.50	6	132.50	131.00	-1	5,958	-0.02%
2023/11/10	12.1	129.97	21	130.76	132.00	-8.9	5,855	-0.15%
2023/11/09	7.3	127.92	16	127.41	129.50	-8.7	5,621	-0.15%
2023/11/08	18	121.44	12	122.83	123.00	6	5,388	0.11%
2023/11/07	19	121.13	33.1	120.82	120.00	-14.1	5,235	-0.27%
2023/11/06	7	116.50	15	116.80	116.50	-8	4,945	-0.16%
2023/11/03	13	113.00	11	113.64	112.00	2	4,829	0.04%
2023/11/02	9	112.17	9	112.89	112.00	0	4,675	0.00%
2023/11/01	20	112.85	21	112.52	112.50	-1	4,719	-0.02%
2023/10/31	16	109.22	31	109.78	112.50	-15	4,614	-0.33%
2023/10/30	0	0.00	11	101.14	102.50	-11	4,409	-0.25%
2023/10/27	2	95.90	1	97.50	95.80	1	4,291	0.02%
2023/10/26	8	97.06	0	0.00	96.00	8	4,311	0.19%
2023/10/25	0	0.00	6	100.00	99.80	-6	4,325	-0.14%
2023/10/24	5	97.62	1	99.10	97.50	4	4,317	0.09%
2023/10/23	1	99.00	2	100.50	98.80	-1	4,354	-0.02%
2023/10/20	6	99.02	3	99.80	99.00	3	4,363	0.07%
2023/10/19	3	102.50	9	103.06	101.50	-6	4,417	-0.14%
2023/10/18	12	105.29	2	106.50	104.50	10	4,446	0.22%
2023/10/17	6	105.83	0	0.00	104.50	6	4,526	0.13%
2023/10/16	1	105.50	2	107.75	107.50	-1	4,590	-0.02%
2023/10/13	1	106.50	1	108.00	106.50	0	4,614	0.00%
2023/10/12	0	0.00	6	105.83	107.50	-6	4,638	-0.13%
2023/10/11	5	105.30	18	105.28	104.50	-13	4,650	-0.28%
2023/10/06	1	108.00	0	0.00	107.50	1	4,674	0.02%
2023/10/05	12	107.83	0	108.50	107.50	12	4,711	0.25%
2023/10/04	16	111.72	11	114.27	109.00	5	4,741	0.11%
2023/10/03	4	109.00	0.2	110.00	108.50	3.8	4,573	0.08%
2023/10/02	0	0.00	4	110.87	109.50	-4	4,710	-0.08%
2023/09/28	11	108.91	1	110.00	107.50	10	4,924	0.20%
2023/09/27	7	107.43	2	109.00	108.00	5	5,086	0.10%
2023/09/26	3	109.33	0	0.00	108.50	3	5,103	0.06%
2023/09/25	1	110.50	1	113.00	111.00	0	5,119	0.00%
2023/09/22	1	108.50	3	111.66	111.50	-2	5,146	-0.04%
2023/09/21	4	110.75	3	111.83	110.50	1	5,139	0.02%
2023/09/20	2.1	111.02	1	113.00	112.50	1.1	5,107	0.02%
2023/09/19	10.1	114.84	3	114.67	113.50	7.1	5,073	0.14%
2023/09/18	1	119.50	2	119.50	119.00	-1	4,963	-0.02%
2023/09/15	2	117.25	1	117.00	117.00	1	4,928	0.02%
2023/09/14	13	118.23	5	118.30	118.00	8	4,887	0.16%
2023/09/13	7.1	118.21	4	118.38	118.00	3.1	4,824	0.06%
2023/09/12	9	119.56	14	119.89	120.50	-5	4,754	-0.11%
2023/09/11	11	120.32	13	121.19	117.50	-2	4,616	-0.04%
2023/09/08	2.2	114.09	2	116.50	116.50	0.2	4,370	0.00%
2023/09/07	9	116.50	9	116.50	115.00	0	4,311	0.00%
2023/09/06	8	113.38	12	114.25	114.00	-4	4,118	-0.10%
2023/09/05	5	111.80	6	111.58	112.00	-1	3,955	-0.03%
2023/09/04	14	106.04	27.7	106.39	110.00	-13.7	3,740	-0.37%
2023/09/01	4	100.25	16	99.96	100.00	-12	3,578	-0.34%
2023/08/31	5.1	97.23	3	98.57	97.00	2.1	3,519	0.06%
2023/08/30	7	96.67	22	95.32	97.70	-15	3,555	-0.42%
2023/08/29	7	90.89	7	91.19	91.70	0	3,535	0.00%
2023/08/28	15	91.77	5	91.36	90.60	10	3,558	0.28%
2023/08/25	4	93.13	3	95.00	93.20	1	3,585	0.03%
2023/08/24	3	94.17	5	95.34	94.40	-2	3,576	-0.06%
2023/08/23	3	93.60	14	93.23	94.60	-11	3,561	-0.31%
2023/08/22	2	90.25	6	89.72	90.40	-4	3,524	-0.11%
2023/08/21	1	87.00	0	0.00	87.50	1	3,506	0.03%
2023/08/18	6	87.92	3.3	89.68	87.50	2.7	3,505	0.08%
2023/08/17	2	87.25	3	89.50	89.90	-1	3,515	-0.03%
2023/08/16	1	86.50	2	89.25	88.90	-1	3,512	-0.03%
2023/08/15	6	88.77	2	91.20	88.00	4	3,502	0.11%
2023/08/14	9	90.34	1	90.10	89.50	8	3,488	0.23%
2023/08/11	3	92.50	2	92.80	91.80	1	3,487	0.03%
2023/08/10	4	94.20	0	0.00	93.60	4	3,487	0.11%
2023/08/09	14	96.97	5	97.32	94.90	9	3,499	0.26%
2023/08/08	2	98.25	2	98.70	99.20	0	3,431	0.00%
2023/08/07	11	99.58	11.4	100.61	100.00	-0.4	3,397	-0.01%
2023/08/04	2.4	97.62	31	96.72	99.50	-28.6	3,254	-0.88%
2023/08/02	5	91.70	2	93.75	90.50	3	3,095	0.10%
2023/08/01	1	91.50	0	0.00	92.50	1	3,084	0.03%
2023/07/31	3	92.83	7.1	93.51	92.30	-4.1	3,097	-0.13%
2023/07/28	1	90.50	2	92.75	91.60	-1	3,081	-0.03%
2023/07/27	2	91.35	2	92.25	91.10	0	3,068	0.00%
2023/07/26	13	92.61	0	0.00	90.00	13	3,101	0.42%
2023/07/25	2	95.50	0	0.00	95.50	2	3,086	0.06%
2023/07/24	30	98.49	22	97.68	95.90	8	3,095	0.26%
2023/07/21	6	97.77	3	97.83	97.50	3	3,030	0.10%
2023/07/20	10	99.75	16	99.99	100.00	-6	3,024	-0.20%
2023/07/19	12	97.32	15	99.19	96.20	-3	2,932	-0.10%
2023/07/18	5	95.32	15	96.86	96.50	-10	2,905	-0.34%
2023/07/17	8	96.25	4	97.78	96.60	4	2,913	0.14%
2023/07/14	4	97.75	1	98.90	97.60	3	2,935	0.10%
2023/07/13	7	97.97	2.3	99.78	97.60	4.7	2,963	0.16%
2023/07/12	8	101.06	2	101.95	99.20	6	2,963	0.20%
2023/07/11	20	101.25	38	102.04	103.00	-18	2,923	-0.62%
2023/07/10	12	99.23	9	99.41	99.90	3	2,853	0.11%
2023/07/07	13.7	97.96	50	97.32	96.40	-36.3	2,797	-1.30%
2023/07/06	64	99.98	41	98.76	101.00	23	2,753	0.84%
2023/07/05	30	96.59	18	96.75	93.90	12	2,569	0.47%
2023/07/04	0	0.00	9	92.11	92.20	-9	2,486	-0.36%
2023/07/03	3.1	89.65	7	90.54	91.30	-3.9	2,511	-0.16%
2023/06/30	7	90.63	12	90.49	90.30	-5	2,543	-0.20%
2023/06/29	1	88.60	1	88.80	88.50	0	2,648	0.00%
2023/06/28	1	87.30	3	87.93	88.00	-2	2,944	-0.07%
2023/06/27	6	86.13	5	87.90	86.00	1	3,058	0.03%
2023/06/26	2	86.25	1	87.80	86.30	1	3,127	0.03%
2023/06/21	3	87.47	0	0.00	87.10	3	3,190	0.09%
2023/06/20	1.1	88.52	0	0.00	88.50	1.1	3,180	0.03%
2023/06/19	3.1	89.21	0	0.00	89.30	3.1	3,181	0.10%
2023/06/16	5.1	90.61	0	0.00	90.50	5.1	3,177	0.16%
2023/06/15	0	0.00	8	91.81	92.00	-8	3,176	-0.25%
2023/06/14	7.1	88.89	1	90.20	88.60	6.1	3,176	0.19%
2023/06/13	0	0.00	2	91.50	90.70	-2	3,171	-0.06%
2023/06/12	3	89.50	2	90.65	89.80	1	3,162	0.03%
2023/06/09	1.1	90.28	3.1	90.71	90.30	-2	3,153	-0.06%
2023/06/08	11.3	91.65	0	0.00	90.10	11.3	3,136	0.36%
2023/06/07	7	93.70	13	93.09	93.20	-6	3,092	-0.19%
2023/06/06	5.1	88.29	3	89.30	89.60	2.1	2,970	0.07%
2023/06/05	7.3	89.64	12	92.54	90.00	-4.7	2,919	-0.16%
2023/06/02	0	0.00	6	87.05	88.10	-6	2,829	-0.21%
2023/06/01	1.4	84.44	4	84.80	84.10	-2.6	2,751	-0.10%
2023/05/31	1.2	82.67	6	83.23	82.90	-4.8	2,754	-0.17%
2023/05/30	3.1	81.00	0	0.00	81.00	3.1	2,709	0.11%
2023/05/29	0	0.00	3	82.80	81.70	-3	2,708	-0.11%
2023/05/26	0	0.00	2	81.10	81.30	-2	2,705	-0.07%
2023/05/25	1	80.00	28	80.40	80.00	-27	2,704	-1.00%
2023/05/24	2	80.75	37	80.54	80.70	-35	2,717	-1.29%
2023/05/23	0	0.00	45	81.68	81.00	-45	2,793	-1.61%
2023/05/22	0	0.00	4	79.55	80.20	-4	2,834	-0.14%
2023/05/18	1	78.00	1	78.50	78.00	0	2,834	0.00%
2023/05/17	1	76.90	1	77.20	77.40	0	2,828	0.00%
2023/05/16	6	77.63	3	78.63	77.20	3	2,814	0.11%
2023/05/15	4	77.70	0	0.00	76.80	4	2,805	0.14%
2023/05/12	0.1	79.20	15	78.87	79.30	-14.9	2,795	-0.53%
2023/05/11	0	0.00	1	80.30	78.70	-1	2,804	-0.04%
2023/05/10	0	0.00	1	78.60	80.40	-1	2,821	-0.04%
2023/05/09	3	78.57	1	78.80	78.80	2	2,816	0.07%
2023/05/08	0	0.00	1	81.50	81.00	-1	2,812	-0.04%
2023/05/05	11	81.15	0	0.00	80.10	11	2,834	0.39%
2023/05/04	4.4	81.86	8	81.20	81.20	-3.6	2,828	-0.13%
2023/05/03	6.1	82.87	1	83.30	82.10	5.1	2,846	0.18%
2023/05/02	6	84.87	12.1	85.39	84.30	-6.1	2,862	-0.21%
2023/04/28	6.2	83.05	7.1	83.19	82.80	-0.9	2,943	-0.03%
2023/04/27	7	80.94	1	81.80	79.60	6	2,979	0.20%
2023/04/26	2	82.00	1	83.80	82.00	1	2,971	0.03%
2023/04/25	11	85.95	0	0.00	83.00	11	2,969	0.37%
2023/04/24	0	88.50	3	89.60	88.30	-3	2,943	-0.10%
2023/04/21	13	90.85	9	90.76	89.00	4	2,953	0.14%
2023/04/20	8	92.34	3	91.73	90.60	5	2,945	0.17%
2023/04/19	7	94.44	7	94.93	94.10	0	3,037	0.00%
2023/04/18	4	93.43	8	94.16	93.00	-4	3,004	-0.13%
2023/04/17	1	92.20	7	92.84	93.90	-6	3,010	-0.20%
2023/04/14	3	91.00	1	91.90	90.40	2	2,968	0.07%
2023/04/13	9	91.22	1	90.70	90.40	8	2,945	0.27%
2023/04/12	16	92.64	4	93.10	93.40	12	2,911	0.41%
2023/04/11	14.2	92.58	42	93.13	93.70	-27.9	2,871	-0.97%
2023/04/10	25	91.30	7	90.89	91.00	18	2,772	0.65%
2023/04/07	14.2	89.96	17	90.79	90.60	-2.9	2,734	-0.10%
2023/04/06	3.2	87.75	8	88.23	89.00	-4.9	2,638	-0.18%
2023/03/31	5	85.70	5	86.58	87.20	0	2,585	0.00%
2023/03/30	8	86.80	7	87.17	87.80	1	2,526	0.04%
2023/03/29	11	87.54	13	87.87	85.10	-2	2,387	-0.08%
2023/03/28	26	80.98	194	81.27	82.30	-168	2,095	-8.02%	大賣/鉅額交易
2023/03/27	13	80.06	24.1	81.77	82.80	-11.1	1,974	-0.56%
2023/03/24	0	0.00	45	80.77	80.90	-45	1,894	-2.38%
2023/03/22	0	0.00	1	78.70	78.10	-1	1,842	-0.05%
2023/03/21	5	77.34	5	77.34	78.00	0	1,844	0.00%
2023/03/20	2	77.35	5	78.38	77.30	-3	1,850	-0.16%
2023/03/17	3	77.10	15	75.87	77.00	-12	1,844	-0.65%
2023/03/16	15	73.38	11.2	72.21	72.10	3.9	1,803	0.21%
2023/03/15	1	74.00	0	0.00	74.00	1	1,808	0.06%
2023/03/14	15	75.00	15	74.10	74.10	0	1,819	0.00%
2023/03/13	2	74.55	1	74.90	75.50	1	1,855	0.05%
2023/03/10	14	76.96	0.1	75.92	75.30	13.9	1,871	0.74%
2023/03/09	12	78.74	11	77.97	77.80	1	1,897	0.05%
2023/03/08	17	78.61	20	78.93	78.90	-3	1,918	-0.16%
2023/03/07	10	78.50	0	0.00	78.50	10	1,953	0.51%
2023/03/06	0	0.00	17.1	78.90	79.30	-17.1	1,982	-0.86%
2023/03/03	14	75.88	12	77.26	77.50	2	2,067	0.10%
2023/03/02	4	76.90	3	76.60	76.60	1	2,322	0.04%
2023/03/01	9	76.80	0	0.00	77.10	9	2,428	0.37%
2023/02/24	32	77.60	30	76.70	76.70	2	2,435	0.08%
2023/02/23	12.2	77.85	14	78.13	78.00	-1.8	2,420	-0.07%
2023/02/22	17	77.81	17.1	77.61	77.50	-0.1	2,422	0.00%
2023/02/21	6	80.13	2	82.40	79.20	4	2,423	0.17%
2023/02/20	7	80.24	8	79.86	81.00	-1	2,353	-0.04%
2023/02/17	4	77.80	5	77.46	76.90	-1	2,309	-0.04%
2023/02/16	1	76.70	1	77.30	77.10	0	2,312	0.00%
2023/02/14	10	76.65	10	76.20	76.20	0	2,405	0.00%
2023/02/13	5	75.88	6	76.48	76.30	-1	2,419	-0.04%
2023/02/10	2	75.20	2	76.15	76.30	0	2,431	0.00%
2023/02/09	3	77.60	0	0.00	77.30	3	2,420	0.12%
2023/02/08	1	78.20	3	78.83	78.80	-2	2,417	-0.08%
2023/02/07	1	77.40	1	77.30	77.30	0	2,404	0.00%
2023/02/06	1	75.10	2	77.25	76.70	-1	2,413	-0.04%
2023/02/03	23	76.48	21	75.63	75.60	2	2,440	0.08%
2023/02/02	22	78.20	21	78.39	78.40	1	2,458	0.04%
2023/02/01	19.1	78.18	18	78.20	77.90	1.1	2,486	0.04%
2023/01/31	24	78.99	11	79.50	79.50	13	2,460	0.53%
2023/01/30	4	76.50	10.1	78.29	79.90	-6.1	2,435	-0.25%
2023/01/17	9.2	71.22	17	73.14	74.20	-7.9	2,326	-0.34%
2023/01/16	2	70.75	0	0.00	69.90	2	2,254	0.09%
2023/01/13	13	71.38	1	71.10	70.50	12	2,238	0.54%
2023/01/12	5	74.48	0	0.00	72.50	5	2,229	0.22%
2023/01/11	12	74.27	16	74.32	74.10	-4	2,223	-0.18%
2023/01/10	15	74.49	14	74.23	74.20	1	2,221	0.05%
2023/01/09	5	74.40	20.1	74.71	75.20	-15.1	2,193	-0.69%
2023/01/06	27	72.27	19	72.63	73.10	8	2,076	0.39%
2023/01/05	5	72.50	4	73.10	71.90	1	2,069	0.05%
2023/01/04	0	0.00	3	70.73	70.80	-3	2,021	-0.15%
2022/12/30	13	68.43	13	68.25	68.10	0	2,013	0.00%
2022/12/29	1	66.10	3	67.87	69.10	-2	2,026	-0.10%
2022/12/28	1	67.30	0	0.00	66.90	1	2,073	0.05%
2022/12/27	1	68.20	4	68.65	68.20	-3	2,079	-0.14%
2022/12/26	5	67.50	6	67.13	67.00	-1	2,084	-0.05%
2022/12/23	1	65.60	1	67.30	67.70	0	2,102	0.00%
2022/12/21	13	67.01	12	66.84	66.60	1	2,129	0.05%
2022/12/20	4	69.13	0	0.00	67.10	4	2,140	0.19%
2022/12/19	0	0.00	1	71.80	71.20	-1	2,137	-0.05%
2022/12/16	2.2	70.30	1	70.73	71.40	1.1	2,139	0.05%
2022/12/15	12	71.82	10	71.90	71.90	2	2,144	0.09%
2022/12/14	0	0.00	3	72.80	73.50	-3	2,131	-0.14%
2022/12/13	6	71.30	6	71.10	71.10	0	2,120	0.00%
2022/12/12	1	69.20	1	70.70	70.90	0	2,117	0.00%
2022/12/09	1	70.90	0	0.00	69.80	1	2,110	0.05%
2022/12/08	11	70.69	13	70.60	70.60	-2	2,100	-0.10%
2022/12/07	2	72.20	0	0.00	71.50	2	2,092	0.10%
2022/12/06	21	74.46	0	0.00	73.20	21	2,080	1.01%
2022/12/05	30	75.85	26.1	74.31	74.50	3.9	2,069	0.19%
2022/12/02	14	75.84	2	76.35	76.10	12	2,032	0.59%
2022/12/01	21	76.70	21	75.40	75.40	0	2,018	0.00%
2022/11/30	35	76.51	36.1	75.45	75.40	-1.1	1,996	-0.05%
2022/11/29	7	76.39	3	75.30	76.40	4	1,991	0.20%
2022/11/28	12	78.50	12	78.45	78.80	0	1,970	0.00%
2022/11/25	4	79.43	2	79.75	79.30	2	1,999	0.10%
2022/11/24	28	77.35	34	77.69	81.50	-6	2,007	-0.30%
2022/11/23	2.2	72.95	9	73.30	75.50	-6.9	1,717	-0.40%
2022/11/22	15	67.60	16	69.02	68.70	-1	1,617	-0.06%
2022/11/21	1	67.60	0	0.00	67.60	1	1,615	0.06%
2022/11/18	14	70.47	2	68.70	68.80	12	1,630	0.74%
2022/11/17	0	0.00	3	70.30	70.50	-3	1,689	-0.18%
2022/11/16	1	68.10	1	68.60	68.60	0	1,764	0.00%
2022/11/15	11	66.90	13	68.08	68.50	-2	1,755	-0.11%
2022/11/14	1	66.00	3	66.93	67.20	-2	1,735	-0.12%
2022/11/11	12	67.54	12	67.73	65.80	0	1,720	0.00%
2022/11/10	1	66.10	5	65.32	66.90	-4	1,656	-0.24%
2022/11/09	3	64.50	3	64.37	64.50	0	1,622	0.00%
2022/11/08	2	62.85	1	64.60	62.70	1	1,608	0.06%
2022/11/07	11	63.52	5	63.60	63.60	6	1,598	0.38%
2022/11/03	4	61.28	1	63.60	63.40	3	1,598	0.19%
2022/11/02	0	0.00	4	63.43	63.30	-4	1,583	-0.25%
2022/11/01	3	62.00	1	62.10	63.10	2	1,571	0.13%
2022/10/31	0	0.00	2	59.40	61.80	-2	1,530	-0.13%
2022/10/28	11	58.32	0	0.00	56.20	11	1,509	0.73%
2022/10/27	0	0.00	1	59.10	60.30	-1	1,465	-0.07%
2022/10/26	6	58.42	5	58.20	58.20	1	1,457	0.07%
2022/10/25	30	59.60	15	58.37	58.00	15	1,444	1.04%
2022/10/24	0	0.00	1	60.60	60.00	-1	1,433	-0.07%
2022/10/21	1	59.80	0	0.00	58.70	1	1,443	0.07%
2022/10/17	110	56.90	111	58.54	60.50	-1	1,477	-0.07%	大買/大賣/
2022/10/13	10	56.50	6	55.75	55.20	4	1,456	0.27%
2022/10/12	11	59.37	11	58.91	58.80	0	1,436	0.00%
2022/10/07	6	62.92	5	62.50	62.50	1	1,429	0.07%
2022/10/06	16	63.58	0	0.00	63.70	16	1,440	1.11%
2022/10/05	2	65.30	10	65.23	65.00	-8	1,425	-0.56%
2022/10/04	5	61.40	0	0.00	61.40	5	1,376	0.36%
2022/10/03	10	60.90	10	59.90	59.90	0	1,373	0.00%
2022/09/30	11	57.55	10	60.00	60.90	1	1,383	0.07%
2022/09/29	10	60.00	0	0.00	60.20	10	1,383	0.72%
2022/09/28	4	62.65	10	59.70	59.70	-6	1,402	-0.43%
2022/09/26	6	67.62	0	0.00	66.10	6	1,423	0.42%
2022/09/23	0	0.00	1	71.70	70.20	-1	1,429	-0.07%
2022/09/22	6	69.55	3	70.73	71.50	3	1,445	0.21%
2022/09/21	1	71.70	0	0.00	71.40	1	1,442	0.07%
2022/09/20	0	0.00	3	72.30	72.80	-3	1,452	-0.21%
2022/09/19	3	73.37	0	0.00	72.60	3	1,460	0.21%
2022/09/16	2	74.50	0	0.00	74.50	2	1,459	0.14%
2022/09/15	0	0.00	1	76.70	76.50	-1	1,465	-0.07%
2022/09/14	5	74.82	0	0.00	75.60	5	1,480	0.34%
2022/09/13	3	77.37	2	79.20	76.20	1	1,498	0.07%
2022/09/12	0	0.00	3	76.93	77.10	-3	1,525	-0.20%
2022/09/08	0	0.00	1	74.70	75.00	-1	1,543	-0.06%
2022/09/07	3	74.37	0	0.00	74.10	3	1,564	0.19%
2022/09/06	4	75.90	0	0.00	75.50	4	1,579	0.25%
2022/09/05	7	77.56	0	0.00	78.00	7	1,578	0.44%
2022/09/02	11	79.43	8	78.85	80.50	3	1,593	0.19%
2022/09/01	10	81.18	9	81.58	80.80	1	1,578	0.06%
2022/08/31	20	82.58	25	82.13	82.00	-5	1,524	-0.33%
2022/08/30	4	76.00	3	76.03	76.20	1	1,428	0.07%
2022/08/29	3	74.50	0	0.00	74.90	3	1,447	0.21%
2022/08/26	3	77.70	3	78.40	77.60	0	1,501	0.00%
2022/08/25	5	77.06	2	77.90	77.00	3	1,506	0.20%
2022/08/24	20	79.32	3	79.20	77.20	17	1,540	1.10%
2022/08/23	12	78.51	17	79.59	82.00	-5	1,536	-0.33%
2022/08/18	0	0.00	0.1	75.40	76.60	-0.1	1,507	0.00%
2022/08/17	1	77.10	0	77.50	76.80	1	1,514	0.07%
2022/08/15	0	0.00	1	76.70	76.50	-1	1,532	-0.07%
2022/08/12	1	75.50	2	75.20	75.80	-1	1,539	-0.06%
2022/08/11	1.1	74.48	3	73.07	73.50	-2	1,545	-0.13%
2022/08/10	1	70.70	0	0.00	70.80	1	1,578	0.06%
2022/08/09	0	0.00	1	72.70	71.60	-1	1,638	-0.06%
2022/08/05	1	71.00	4	70.80	70.80	-3	1,650	-0.18%
2022/08/04	6	68.63	0	0.00	69.20	6	1,658	0.36%
2022/07/29	0	0.00	12	72.08	72.10	-12	1,696	-0.71%
2022/07/28	0	0.00	1	71.70	70.50	-1	1,747	-0.06%
2022/07/27	17	68.61	2	70.25	70.90	15	1,751	0.86%
2022/07/26	5	75.18	0.5	74.00	73.70	4.5	1,710	0.26%
2022/07/25	2	76.50	1	77.40	77.50	1	1,713	0.06%
2022/07/22	1	78.00	1	79.50	77.60	0	1,727	0.00%
2022/07/21	1	76.80	4	78.13	78.70	-3	1,764	-0.17%
2022/07/20	3	76.00	4	76.15	76.40	-1	1,792	-0.06%
2022/07/19	1	74.30	0	0.00	74.40	1	1,796	0.06%
2022/07/18	1	73.90	1	74.70	74.30	0	1,826	0.00%
2022/07/15	0	0.00	1	73.90	73.50	-1	1,835	-0.05%
2022/07/14	1	68.60	3	71.70	72.80	-2	1,835	-0.11%
2022/07/13	0	0.00	1	70.80	69.30	-1	1,821	-0.05%
2022/07/12	2	69.10	0	0.00	68.60	2	1,825	0.11%
2022/07/11	1	70.70	0	0.00	71.40	1	1,825	0.05%
2022/07/08	0	0.00	3	71.70	72.30	-3	1,823	-0.16%
2022/07/07	0.2	68.80	3	69.10	69.10	-2.9	1,815	-0.16%
2022/07/06	6	66.58	0	0.00	66.10	6	1,824	0.33%
2022/07/05	0	0.00	10	71.20	70.70	-10	1,812	-0.55%
2022/07/04	5	74.42	0	0.00	72.00	5	1,807	0.28%
2022/07/01	7	79.64	3	78.23	77.10	4	1,816	0.22%
2022/06/30	3	81.80	3	85.00	85.00	0	1,806	0.00%
2022/06/29	1	82.80	1	84.80	84.60	0	1,799	0.00%
2022/06/28	2	83.90	0	0.00	84.30	2	1,797	0.11%
2022/06/27	1	85.10	5	84.90	84.90	-4	1,802	-0.22%
2022/06/24	0	0.00	1	82.80	82.20	-1	1,808	-0.06%
2022/06/23	2	79.75	2	80.90	80.70	0	1,818	0.00%
2022/06/22	2	81.30	0	0.00	80.20	2	1,829	0.11%
2022/06/21	2	83.40	5	82.28	83.20	-3	1,825	-0.16%
2022/06/20	3	80.77	1	80.00	79.50	2	1,819	0.11%
2022/06/17	4	83.80	0	0.00	82.60	4	1,799	0.22%
2022/06/16	2	87.80	0	0.00	86.20	2	1,825	0.11%
2022/06/15	1	86.80	3	90.13	91.00	-2	1,818	-0.11%
2022/06/14	2	86.30	1	88.80	88.50	1	1,838	0.05%
2022/06/13	6	89.45	0	0.00	88.10	6	1,867	0.32%
2022/06/10	21	93.00	0	0.00	93.40	21	1,872	1.12%
2022/06/08	0	0.00	2	94.05	92.90	-2	1,988	-0.10%
2022/06/07	3	94.83	1	95.30	94.60	2	1,983	0.10%
2022/06/06	3	95.60	3	96.77	96.70	0	1,972	0.00%
2022/06/02	0	0.00	1	95.20	94.10	-1	1,939	-0.05%
2022/06/01	4	94.80	2	95.70	95.40	2	1,958	0.10%
2022/05/31	1	92.90	3	94.43	94.40	-2	1,934	-0.10%
2022/05/30	0	0.00	1	89.50	90.10	-1	1,943	-0.05%
2022/05/27	2	88.40	0	0.00	88.20	2	1,926	0.10%
2022/05/24	1	86.70	1	86.10	83.60	0	1,972	0.00%
2022/05/23	10	86.40	10	87.00	85.70	0	1,975	0.00%
2022/05/19	2	85.60	0	0.00	88.00	2	1,989	0.10%
2022/05/18	2	88.35	2	88.70	88.00	0	2,001	0.00%
2022/05/17	0	0.00	2	85.70	88.80	-2	1,971	-0.10%
2022/05/12	3	83.50	0	0.00	81.30	3	2,035	0.15%
2022/05/11	0	0.00	1	83.40	83.40	-1	2,082	-0.05%
2022/05/10	0	0.00	3	82.20	82.30	-3	2,107	-0.14%
2022/05/09	1	81.00	0	0.00	80.00	1	2,170	0.05%
2022/05/06	0	0.00	1	81.70	82.10	-1	2,175	-0.05%
2022/05/05	10	82.80	10	85.20	85.30	0	2,191	0.00%
2022/04/29	1	84.00	0	0.00	84.00	1	2,152	0.05%
2022/04/26	4	90.35	1	90.40	89.80	3	2,145	0.14%
2022/04/20	10	91.80	0	0.00	90.60	10	2,184	0.46%
2022/04/18	10	92.50	10	91.50	91.50	0	2,333	0.00%
2022/04/15	1	95.50	0	0.00	94.40	1	2,345	0.04%
2022/04/13	2	97.60	0	0.00	98.00	2	2,452	0.08%
2022/04/08	10	95.85	0	0.00	97.60	10	2,513	0.40%
2022/04/07	6	95.60	2	95.50	95.70	4	2,509	0.16%
2022/04/06	5	99.40	5	98.40	98.40	0	2,477	0.00%
2022/04/01	5	98.50	5	98.80	98.80	0	2,510	0.00%
2022/03/31	5	101.00	0	0.00	100.50	5	2,508	0.20%
2022/03/30	3	101.50	0	0.00	101.50	3	2,521	0.12%
2022/03/28	3	100.50	1	100.50	101.50	2	2,593	0.08%
2022/03/24	0	0.00	2	101.00	102.00	-2	2,627	-0.08%
2022/03/22	0	0.00	3	101.33	101.50	-3	2,738	-0.11%
2022/03/21	2	102.50	4	103.38	101.50	-2	2,741	-0.07%
2022/03/18	4	100.50	3	102.50	102.50	1	2,723	0.04%
2022/03/17	7	99.47	7	101.21	101.50	0	2,748	0.00%
2022/03/16	0	0.00	8	96.75	98.00	-8	2,722	-0.29%
2022/03/14	2	97.40	6	97.30	97.70	-4	2,684	-0.15%
2022/03/11	16.1	98.35	0	0.00	98.20	16.1	2,642	0.61%
2022/03/10	2	104.00	1	104.00	103.00	1	2,574	0.04%
2022/03/08	13	99.91	1	100.50	99.60	12	2,604	0.46%
2022/03/07	4	101.75	0	0.00	101.50	4	2,589	0.15%
2022/03/04	5	107.30	1	106.50	106.00	4	2,595	0.15%
2022/03/03	3	110.17	7	110.43	110.00	-4	2,628	-0.15%
2022/03/02	1	104.00	1	107.00	107.00	0	2,610	0.00%
2022/03/01	0	0.00	6	105.08	106.50	-6	2,633	-0.23%
2022/02/25	2	102.25	6	102.83	101.50	-4	2,676	-0.15%
2022/02/24	15	102.73	1	101.00	101.00	14	2,723	0.51%
2022/02/23	2	105.00	5	106.50	108.00	-3	2,710	-0.11%
2022/02/22	12.2	106.64	0	0.00	104.50	12.2	2,759	0.44%
2022/02/21	10	109.00	18	108.94	109.50	-8	2,769	-0.29%
2022/02/18	4	108.75	1	109.50	110.00	3	2,858	0.10%
2022/02/17	2	109.50	4	111.75	111.50	-2	2,913	-0.07%
2022/02/16	1	109.00	4	110.00	109.00	-3	2,929	-0.10%
2022/02/15	7	107.64	5	109.40	107.50	2	2,937	0.07%
2022/02/14	23	109.02	1	109.50	108.50	22	2,902	0.76%
2022/02/11	7	114.14	1	115.00	113.50	6	2,876	0.21%
2022/02/10	2	115.75	13	115.96	118.00	-11	2,850	-0.39%
2022/02/09	17	111.88	6	114.17	114.50	11	2,845	0.39%
2022/02/08	0	0.00	8	116.06	116.00	-8	2,795	-0.29%
2022/02/07	15	113.33	1	113.50	115.00	14	2,876	0.49%
2022/01/26	0	0.00	2	117.00	116.50	-2	2,887	-0.07%
2022/01/25	2	116.50	1	116.00	116.50	1	2,991	0.03%
2022/01/24	3	113.50	1	120.00	118.50	2	3,051	0.07%
2022/01/21	20	117.13	0	0.00	117.00	20	3,215	0.62%
2022/01/20	11	120.82	11	119.50	121.50	0	3,291	0.00%
2022/01/19	2	119.00	2	120.75	119.50	0	3,567	0.00%
2022/01/18	5	123.10	2	123.25	122.00	3	3,646	0.08%
2022/01/17	4	123.88	1	124.00	124.50	3	3,659	0.08%
2022/01/14	9	119.72	4	121.50	123.00	5	3,713	0.13%
2022/01/13	16	116.44	6	119.50	119.50	10	3,747	0.27%
2022/01/12	36.1	120.86	6	121.92	119.00	30.1	3,707	0.81%
2022/01/11	17	126.35	0	0.00	125.50	17	3,610	0.47%
2022/01/10	9	127.94	0	0.00	130.50	9	3,587	0.25%
2022/01/07	29.1	130.29	1	132.00	130.50	28.1	3,580	0.78%
2022/01/06	6	135.67	1	135.50	136.00	5	3,506	0.14%
2022/01/05	8	140.81	1	138.50	138.50	7	3,510	0.20%
2022/01/04	0	0.00	5	144.50	144.50	-5	3,482	-0.14%
2022/01/03	0	0.00	1	145.00	143.50	-1	3,523	-0.03%
2021/12/30	0	0.00	1	142.00	142.00	-1	3,549	-0.03%
2021/12/29	3	141.33	1	142.00	142.00	2	3,609	0.06%
2021/12/28	4	144.88	1	145.00	143.00	3	3,672	0.08%
2021/12/27	1	141.50	1	140.00	142.50	0	3,682	0.00%
2021/12/24	2	141.75	2	142.25	141.50	0	3,727	0.00%
2021/12/23	1	140.50	3	140.83	141.00	-2	3,746	-0.05%
2021/12/22	2	138.25	2	137.75	139.50	0	3,769	0.00%
2021/12/21	1	134.00	3	136.83	137.50	-2	3,741	-0.05%
2021/12/20	6	133.75	0.6	134.00	133.50	5.4	3,731	0.14%
2021/12/17	18.3	136.40	4	136.38	137.50	14.3	3,723	0.38%
2021/12/16	0	0.00	1.4	142.79	142.50	-1.4	3,647	-0.04%
2021/12/15	0	0.00	0.1	140.50	140.00	-0.1	3,687	0.00%
2021/12/14	6.2	141.47	0.3	140.50	139.50	5.9	3,746	0.16%
2021/12/13	1	147.00	4	145.63	144.00	-3	3,887	-0.08%
2021/12/10	4.3	142.57	1	144.00	141.50	3.3	4,011	0.08%
2021/12/09	2	144.75	0	0.00	144.00	2	4,040	0.05%
2021/12/08	5	145.60	1	148.50	145.00	4	4,087	0.10%
2021/12/06	0.5	146.00	1	145.00	144.00	-0.5	4,114	-0.01%
2021/12/03	1	147.00	2	145.75	146.00	-1	4,183	-0.02%
2021/12/01	3	145.50	0	0.00	146.50	3	4,262	0.07%
2021/11/30	1.1	147.64	4	148.50	147.00	-2.9	4,382	-0.07%
2021/11/29	5	144.40	16	147.97	147.00	-11	4,439	-0.25%
2021/11/26	19.1	143.32	0.5	145.50	145.00	18.6	4,498	0.41%
2021/11/25	2	148.00	2	151.75	148.00	0	4,473	0.00%
2021/11/24	5	148.70	0	0.00	149.00	5	4,490	0.11%
2021/11/23	1	153.00	0	0.00	151.00	1	4,467	0.02%
2021/11/22	0	0.00	1	157.50	156.00	-1	4,482	-0.02%
2021/11/19	2	158.25	4	158.63	156.00	-2	4,636	-0.04%
2021/11/18	2	157.75	1	155.50	156.00	1	4,675	0.02%
2021/11/17	3	156.33	10	155.70	157.50	-7	4,698	-0.15%
2021/11/16	1	154.00	1	155.50	154.50	0	4,643	0.00%
2021/11/15	4	153.00	0	0.00	151.50	4	4,594	0.09%
2021/11/12	2	152.50	1	153.50	152.50	1	4,614	0.02%
2021/11/11	4.5	151.67	3	150.17	150.00	1.5	4,616	0.03%
2021/11/10	0	0.00	5	151.00	151.50	-5	4,664	-0.11%
2021/11/09	8.1	148.14	4	148.00	148.50	4.1	4,682	0.09%
2021/11/08	4	150.38	3	150.17	149.00	1	4,654	0.02%
2021/11/05	1	148.00	2	150.00	152.00	-1	4,661	-0.02%
2021/11/04	10	150.90	15	150.20	150.00	-5	4,693	-0.11%
2021/11/03	14	158.25	5	158.20	155.00	9	4,630	0.19%
2021/11/02	12	159.29	4	160.75	154.00	8	4,621	0.17%
2021/11/01	5	161.00	5	161.10	161.00	0	4,584	0.00%
2021/10/29	23	162.74	30	162.17	159.50	-7	4,642	-0.15%
2021/10/28	5	158.30	3	159.00	158.50	2	4,492	0.04%
2021/10/27	12	157.46	50	158.12	161.50	-38	4,457	-0.85%
2021/10/26	2	149.50	5.1	148.12	149.00	-3.1	4,249	-0.07%
2021/10/25	0	0.00	2	143.00	143.00	-2	4,228	-0.05%
2021/10/22	5	138.60	1	137.50	140.00	4	4,315	0.09%
2021/10/21	3	144.67	4	148.25	143.50	-1	4,357	-0.02%
2021/10/20	0	0.00	2	144.50	143.50	-2	4,338	-0.05%
2021/10/19	0	0.00	2.5	142.50	143.00	-2.5	4,470	-0.06%
2021/10/18	1	140.50	2.1	139.79	139.00	-1.1	4,745	-0.02%
2021/10/15	1	140.50	3	139.00	140.00	-2	4,962	-0.04%
2021/10/13	3.1	132.68	1	133.50	133.50	2.1	5,126	0.04%
2021/10/12	4	138.38	1	137.00	136.50	3	5,191	0.06%
2021/10/08	0	0.00	1.1	145.09	142.00	-1.1	5,281	-0.02%
2021/10/07	5	141.70	2	142.75	141.50	3	5,378	0.06%
2021/10/06	4.1	136.85	5	138.90	137.50	-0.9	5,607	-0.02%
2021/10/05	5.5	136.05	5	138.10	138.50	0.5	5,874	0.01%
2021/10/04	4	133.00	2	132.00	132.00	2	6,024	0.03%
2021/10/01	7.1	136.76	0	0.00	136.50	7.1	6,243	0.11%
2021/09/30	1	139.50	1	143.50	143.50	0	6,511	0.00%
2021/09/29	11	140.50	6	138.83	140.50	5	6,543	0.08%
2021/09/28	4	146.13	1	146.00	148.00	3	6,625	0.05%
2021/09/27	2	149.00	2	151.00	149.50	0	6,785	0.00%
2021/09/24	1	150.50	0	0.00	150.50	1	6,839	0.01%
2021/09/23	6	150.42	0	150.50	150.00	6	6,992	0.09%
2021/09/22	2	147.50	4	149.88	149.50	-2	7,012	-0.03%
2021/09/17	3	147.83	4	150.00	150.50	-1	7,006	-0.01%
2021/09/16	15	145.67	5	148.20	144.50	10	7,056	0.14%
2021/09/15	23	149.87	4	148.13	150.00	19	7,098	0.27%
2021/09/14	0	0.00	1	160.50	159.50	-1	7,042	-0.01%
2021/09/13	11.1	158.62	8	160.00	157.00	3.1	7,067	0.04%
2021/09/10	1	162.50	0	0.00	163.50	1	7,043	0.01%
2021/09/09	3	166.00	0	0.00	165.00	3	7,066	0.04%
2021/09/08	1	163.00	0.1	166.71	164.00	0.9	7,095	0.01%
2021/09/07	4	168.63	3	166.67	165.00	1	7,193	0.01%
2021/09/06	3	174.00	1	175.50	172.00	2	7,207	0.03%
2021/09/03	5	176.30	4	175.00	174.00	1	7,311	0.01%
2021/09/02	6.1	175.00	7	174.64	175.00	-0.9	7,603	-0.01%
2021/09/01	3	172.50	7	172.43	175.00	-4	7,580	-0.05%
2021/08/31	1	166.00	1	168.50	168.50	0	7,481	0.00%
2021/08/30	2	167.75	0	0.00	166.00	2	7,499	0.03%
2021/08/27	1	168.51	1	171.00	170.50	0	7,502	0.00%
2021/08/26	2	169.75	5	169.60	170.50	-3	7,514	-0.04%
2021/08/25	5	164.60	15	168.40	170.00	-10	7,537	-0.13%
2021/08/24	2.2	161.41	3.1	160.85	162.00	-0.9	7,398	-0.01%
2021/08/23	2	155.50	8	151.69	155.00	-6	7,405	-0.08%
2021/08/20	2	143.25	1	146.00	145.00	1	7,416	0.01%
2021/08/19	1	145.00	0	0.00	144.50	1	7,559	0.01%
2021/08/18	6	140.17	4	147.25	150.00	2	7,845	0.03%
2021/08/17	0.1	146.00	3	146.17	145.50	-2.9	7,965	-0.04%
2021/08/16	2	141.25	4	144.25	147.50	-2	7,970	-0.03%
2021/08/13	4.2	147.33	0	0.00	145.00	4.2	7,943	0.05%
2021/08/11	2	152.00	0	0.00	152.00	2	8,010	0.02%
2021/08/10	4	154.88	2	153.00	154.00	2	8,085	0.02%
2021/08/09	1	160.50	4	158.50	158.50	-3	8,142	-0.04%
2021/08/06	6	163.33	9	163.28	162.50	-3	8,227	-0.04%
2021/08/05	11	163.73	0	0.00	163.50	11	8,291	0.13%
2021/08/04	8	165.69	33.1	166.55	165.50	-25.1	8,341	-0.30%
2021/08/03	23	161.37	7	163.07	162.00	16	8,289	0.19%
2021/08/02	17.3	163.01	2	164.50	161.50	15.3	8,306	0.18%
2021/07/30	3.2	168.34	3	169.67	164.00	0.2	8,322	0.00%
2021/07/29	3	165.67	0	0.00	167.00	3	8,323	0.04%
2021/07/28	7	160.36	4	166.13	165.00	3	8,391	0.04%
2021/07/27	7	172.07	9	175.11	169.50	-2	8,463	-0.02%
2021/07/26	5.1	178.45	3	178.33	177.50	2.1	8,524	0.02%
2021/07/23	17.2	180.79	12	178.67	176.00	5.2	8,542	0.06%
2021/07/22	15	186.93	4	193.25	183.50	11	8,500	0.13%
2021/07/21	0	0.00	24.3	184.65	187.50	-24.3	8,323	-0.29%
2021/07/20	8	176.81	2	174.75	173.50	6	8,132	0.07%
2021/07/19	3	178.83	2.2	182.45	181.00	0.8	8,090	0.01%
2021/07/16	6.3	181.25	5	179.60	178.00	1.3	8,076	0.02%
2021/07/15	8	185.31	3	186.00	186.00	5	8,031	0.06%
2021/07/14	2	187.00	5	187.30	187.00	-3	7,974	-0.04%
2021/07/13	14.3	189.72	15	191.37	181.50	-0.7	7,875	-0.01%
2021/07/12	6	181.08	14.2	181.89	187.00	-8.2	7,644	-0.11%
2021/07/09	5	172.40	18	173.67	171.00	-13	7,354	-0.18%
2021/07/08	17.2	168.99	10.1	170.59	170.00	7.1	7,228	0.10%
2021/07/07	10	164.95	25.1	167.07	167.50	-15.1	7,034	-0.21%
2021/07/06	6.1	161.16	4	161.88	160.50	2.1	6,822	0.03%
2021/07/05	8	162.50	6	164.42	161.50	2	6,856	0.03%
2021/07/02	8.1	155.43	20	157.05	160.50	-12	6,846	-0.17%
2021/07/01	10	152.45	3	152.00	150.00	7	6,993	0.10%
2021/06/30	9	156.89	13	160.35	155.50	-4	6,981	-0.06%
2021/06/29	6	155.67	3	156.67	154.00	3	6,883	0.04%
2021/06/28	2.1	154.81	8	156.06	156.50	-5.9	6,977	-0.08%
2021/06/25	9.2	155.96	6	157.83	155.00	3.2	6,965	0.05%
2021/06/24	13	154.73	12	156.67	155.50	1	6,906	0.01%
2021/06/23	2.5	151.74	10	152.35	152.00	-7.5	6,737	-0.11%
2021/06/22	3	150.00	3.1	152.62	148.50	-0.1	6,674	0.00%
2021/06/21	2	147.00	2	148.75	149.50	0	6,650	0.00%
2021/06/18	1	149.00	2	152.50	149.00	-1	6,656	-0.02%
2021/06/17	3	145.89	5	149.40	151.00	-2	6,696	-0.03%
2021/06/16	31	150.44	19.1	152.79	148.50	12	6,684	0.18%
2021/06/15	3.5	149.06	9.1	150.89	151.00	-5.5	6,544	-0.08%
2021/06/11	13	148.58	12.1	149.16	147.00	0.9	6,582	0.01%
2021/06/10	16	148.84	29.1	149.69	147.00	-13.1	6,566	-0.20%
2021/06/09	2	140.75	12	140.83	141.00	-10	6,218	-0.16%
2021/06/08	1	139.00	1	139.00	138.00	0	6,244	0.00%
2021/06/07	2	136.75	2	138.75	138.50	0	6,302	0.00%
2021/06/04	6	138.33	7	138.36	140.00	-1	6,304	-0.02%
2021/06/03	4	137.63	2	138.75	137.50	2	6,390	0.03%
2021/06/02	19.1	138.35	2	138.75	136.00	17.1	6,376	0.27%
2021/06/01	6.3	142.66	7	143.29	143.00	-0.7	6,310	-0.01%
2021/05/28	7	140.71	6.2	140.38	141.50	0.8	6,278	0.01%
2021/05/27	6	137.75	8	138.56	138.00	-2	6,266	-0.03%
2021/05/26	15	137.23	12	139.50	135.50	3	6,186	0.05%
2021/05/25	1	132.00	15	133.03	135.00	-14	5,925	-0.24%
2021/05/24	1	123.00	13	121.77	123.00	-12	5,848	-0.21%
2021/05/21	6	120.50	2.1	121.93	122.00	3.9	5,878	0.07%
2021/05/20	2	118.75	4	120.13	117.00	-2	5,981	-0.03%
2021/05/19	3	118.50	2	120.00	121.50	1	6,021	0.02%
2021/05/18	7	119.07	5	121.00	123.00	2	6,011	0.03%
2021/05/17	3	114.50	6	117.17	117.00	-3	6,035	-0.05%
2021/05/14	9	116.83	2.1	125.00	116.00	6.9	6,001	0.11%
2021/05/13	1	112.50	7	119.64	121.50	-6	6,052	-0.10%
2021/05/12	12.1	112.66	10	112.75	113.00	2.1	6,237	0.03%
2021/05/11	8	122.13	1	120.50	119.00	7	6,303	0.11%
2021/05/10	5	130.20	0.1	130.50	129.50	4.9	6,376	0.08%
2021/05/07	1	134.50	2	132.50	134.50	-1	6,490	-0.02%
2021/05/06	2.1	125.98	1	125.50	124.00	1.1	6,531	0.02%
2021/05/05	7.2	128.42	2	132.50	127.00	5.2	6,646	0.08%
2021/05/04	18	132.14	19.2	128.27	129.00	-1.2	6,867	-0.02%
2021/05/03	23	145.78	1	143.50	141.50	22	7,454	0.30%
2021/04/29	4	157.63	0	0.00	156.00	4	7,692	0.05%
2021/04/28	2	158.75	1	161.00	158.00	1	7,845	0.01%
2021/04/27	2	156.25	6	157.33	159.00	-4	7,982	-0.05%
2021/04/23	1	150.50	1	152.50	152.00	0	8,168	0.00%
2021/04/22	6	150.33	0	0.00	148.50	6	8,232	0.07%
2021/04/20	2	159.25	0	159.00	159.00	2	8,825	0.02%
2021/04/19	0.1	158.00	0	0.00	158.00	0.1	9,012	0.00%
2021/04/15	2	154.25	0.1	154.50	156.00	1.9	9,474	0.02%
2021/04/14	3	154.33	0	0.00	155.00	3	9,509	0.03%
2021/04/13	3	160.00	2	163.00	158.50	1	9,638	0.01%
2021/04/12	9	166.89	6	167.25	163.00	3	9,678	0.03%
2021/04/09	6	167.75	2	164.00	164.00	4	9,762	0.04%
2021/04/08	5	169.60	5	169.80	166.50	0	9,878	0.00%
2021/04/07	5	164.30	25	164.72	165.50	-20	9,876	-0.20%
2021/04/06	0	0.00	8	155.38	157.00	-8	9,798	-0.08%
2021/04/01	11	158.23	2	155.75	153.00	9	10,358	0.09%
2021/03/31	7.1	153.37	2	154.50	156.00	5.1	10,433	0.05%
2021/03/30	11	147.45	3	148.50	149.00	8	10,451	0.08%
2021/03/29	6	147.08	6	147.42	147.50	0	10,529	0.00%
2021/03/26	0.1	146.50	7	143.71	145.50	-6.9	10,544	-0.07%
2021/03/25	4	141.25	4	141.50	141.00	0	10,589	0.00%
2021/03/24	6	143.92	4	143.00	142.50	2	10,613	0.02%
2021/03/23	0	0.00	4	142.00	142.50	-4	10,681	-0.04%
2021/03/22	3.1	141.16	3	140.50	141.00	0.1	10,744	0.00%
2021/03/19	7	144.64	0	0.00	144.50	7	10,707	0.07%
2021/03/18	2	147.75	0	148.50	148.00	2	10,725	0.02%
2021/03/17	1	146.00	1	147.00	146.00	0	10,821	0.00%
2021/03/16	10	145.50	5	148.00	146.50	5	10,811	0.05%
2021/03/15	2	148.00	0	0.00	147.50	2	10,953	0.02%
2021/03/11	0	0.00	0.2	151.00	150.50	-0.2	11,073	0.00%
2021/03/10	2	149.50	1	148.00	148.00	1	11,186	0.01%
2021/03/09	1	146.00	2	145.50	149.50	-1	11,559	-0.01%
2021/03/08	4	155.50	3	152.50	152.50	1	12,197	0.01%
2021/03/05	2	154.75	1	156.50	156.50	1	12,262	0.01%
2021/03/04	3	160.33	0	0.00	158.00	3	12,337	0.02%
2021/03/02	2	162.75	1.1	161.18	161.00	0.9	12,817	0.01%
2021/02/26	3.1	159.21	1	160.50	159.50	2.1	12,899	0.02%
2021/02/25	3	168.50	3	167.67	166.00	0	12,939	0.00%
2021/02/24	8	169.25	8.1	169.96	166.50	-0.1	13,244	0.00%
2021/02/23	4	167.88	3	168.17	167.50	1	13,435	0.01%
2021/02/22	9	170.06	9	171.50	171.00	0	13,582	0.00%
2021/02/19	2	165.25	3	165.50	167.00	-1	13,916	-0.01%
2021/02/18	2	163.00	2	164.00	164.50	0	14,899	0.00%
2021/02/17	6.1	162.49	6	163.67	164.50	0.1	15,466	0.00%
2021/02/05	1.1	158.00	0	0.00	156.00	1.1	15,559	0.01%
2021/02/04	10.1	157.46	13	157.69	159.50	-3	15,583	-0.02%
2021/02/03	19.3	168.67	15	169.43	163.00	4.3	15,439	0.03%
2021/02/02	15	161.07	20	162.18	168.00	-5	15,199	-0.03%
2021/02/01	5.1	153.56	5	154.40	155.50	0.1	15,066	0.00%
2021/01/29	7	159.57	9	160.72	155.00	-2	14,987	-0.01%
2021/01/28	5.1	161.40	4	161.63	160.00	1.1	14,856	0.01%
2021/01/27	4	166.50	4	166.75	166.50	0	14,893	0.00%
2021/01/26	19	170.63	20	168.20	163.00	-1	14,728	-0.01%
2021/01/25	21	171.38	12	172.63	167.00	9	14,401	0.06%
2021/01/22	3	160.00	36	154.25	166.00	-33	13,660	-0.24%
2021/01/21	8	151.44	2.7	151.72	151.00	5.3	13,328	0.04%
2021/01/20	10.1	149.94	10	148.40	146.50	0.1	13,151	0.00%
2021/01/19	5	147.00	21	147.57	150.00	-16	12,974	-0.12%
2021/01/18	5	140.40	1	142.50	142.50	4	12,790	0.03%
2021/01/15	18	144.00	9	142.44	142.50	9	12,768	0.07%
2021/01/14	11	148.91	13	151.15	146.00	-2	12,692	-0.02%
2021/01/13	36	145.76	48.1	147.01	149.00	-12.1	12,473	-0.10%
2021/01/12	39	142.72	13	142.38	140.00	26	12,074	0.22%
2021/01/11	11	140.86	36	143.22	144.50	-25	11,881	-0.21%
2021/01/07	11	133.36	9	132.83	132.50	2	11,486	0.02%
2021/01/06	15	137.87	8	137.94	133.50	7	11,728	0.06%
2021/01/05	6	137.92	4	138.38	138.50	2	11,645	0.02%
2021/01/04	5	136.80	4	136.75	138.50	1	11,776	0.01%
2020/12/31	3	140.00	5	137.10	135.00	-2	11,690	-0.02%
2020/12/30	4	137.25	3	137.83	137.00	1	11,732	0.01%
2020/12/29	6	136.67	4	137.50	136.50	2	11,841	0.02%
2020/12/28	19	136.26	22.4	137.14	138.00	-3.4	11,835	-0.03%
2020/12/25	5	129.20	18	129.17	131.00	-13	11,339	-0.11%
2020/12/24	16	127.94	4	127.88	127.00	12	11,406	0.11%
2020/12/23	2	125.00	0	0.00	128.00	2	11,591	0.02%
2020/12/22	2	126.50	2	125.00	122.00	0	11,699	0.00%
2020/12/21	2	125.50	6	121.50	126.00	-4	11,830	-0.03%
2020/12/18	22	125.20	22	123.34	123.00	0	11,962	0.00%
2020/12/17	2.5	124.90	4	124.63	125.50	-1.5	12,014	-0.01%
2020/12/16	12	123.79	9.2	123.37	123.50	2.8	12,000	0.02%
2020/12/15	0	0.00	11	119.00	119.00	-11	12,041	-0.09%
2020/12/14	6.2	122.61	3	121.17	121.00	3.2	12,254	0.03%
2020/12/11	3	123.00	4	121.00	121.50	-1	12,564	-0.01%
2020/12/10	8	125.31	10	125.05	125.00	-2	12,969	-0.02%
2020/12/09	13	129.46	4	129.25	128.50	9	13,476	0.07%
2020/12/08	2	123.75	5	124.00	124.50	-3	13,588	-0.02%
2020/12/07	9	124.33	4	123.88	123.00	5	13,556	0.04%
2020/12/04	3	130.33	6	128.58	129.00	-3	13,392	-0.02%
2020/12/03	27	131.69	17.2	130.64	128.00	9.8	13,218	0.07%
2020/12/02	24	130.40	78.3	128.22	131.00	-54.3	12,834	-0.42%
2020/12/01	7	121.64	6.1	121.52	123.50	0.9	12,089	0.01%
2020/11/30	5	122.50	5	122.70	121.50	0	12,080	0.00%
2020/11/27	6	123.58	3	123.50	122.00	3	11,996	0.03%
2020/11/26	46	123.37	17	124.00	124.50	29	11,870	0.24%
2020/11/25	3	118.17	5	117.00	117.00	-2	11,431	-0.02%
2020/11/24	4	121.63	2	121.25	120.50	2	11,304	0.02%
2020/11/23	19	124.84	11	123.91	122.00	8	11,216	0.07%
2020/11/20	7	121.79	9	124.22	126.00	-2	10,951	-0.02%
2020/11/19	11	122.50	4.3	121.44	121.00	6.7	10,676	0.06%
2020/11/18	11.1	120.74	13	121.00	121.50	-1.9	10,487	-0.02%
2020/11/17	53	121.92	57	123.13	118.50	-4	10,075	-0.04%
2020/11/16	17	115.59	17.1	116.60	119.00	-0.1	9,131	0.00%
2020/11/13	11	105.50	29	106.64	108.50	-18	8,563	-0.21%
2020/11/12	1	105.50	2	105.25	104.50	-1	8,433	-0.01%
2020/11/11	1	102.50	3	102.17	102.50	-2	8,359	-0.02%
2020/11/10	1	100.50	0.5	101.00	100.50	0.5	8,369	0.01%
2020/11/09	6	103.58	9	103.61	104.00	-3	8,364	-0.04%
2020/11/06	3	103.33	26	103.08	103.00	-23	8,358	-0.28%
2020/11/05	2	101.75	16	102.13	103.00	-14	8,347	-0.17%
2020/11/04	21	103.14	7	103.79	102.50	14	8,368	0.17%
2020/11/03	3	100.83	6	100.67	100.50	-3	8,487	-0.04%
2020/11/02	9	99.09	9	99.43	99.50	0	8,522	0.00%
2020/10/30	21	99.67	3	100.33	98.50	18	8,509	0.21%
2020/10/29	2	100.25	13	100.69	100.50	-11	8,513	-0.13%
2020/10/28	4	102.13	0	0.00	102.00	4	8,516	0.05%
2020/10/27	1	102.00	6	103.00	104.50	-5	8,513	-0.06%
2020/10/26	2	103.50	1	103.00	102.00	1	8,498	0.01%
2020/10/23	0	0.00	6	102.58	104.00	-6	8,564	-0.07%
2020/10/22	18	102.17	3	101.00	101.00	15	8,547	0.18%
2020/10/21	5	103.10	2	104.00	102.50	3	8,582	0.03%
2020/10/20	0	0.00	1	103.00	102.50	-1	8,585	-0.01%
2020/10/19	0	0.00	3	103.00	103.00	-3	8,628	-0.03%
2020/10/16	17	102.85	3	103.17	101.00	14	8,639	0.16%
2020/10/15	2	104.25	5.1	103.50	103.50	-3.1	8,629	-0.04%
2020/10/14	6	106.08	28	108.09	105.00	-22	8,754	-0.25%
2020/10/13	10	104.55	6	105.67	106.00	4	8,527	0.05%
2020/10/12	8	105.69	10.2	104.38	106.00	-2.2	8,498	-0.03%
2020/10/08	20	102.18	19	102.13	101.00	1	8,424	0.01%
2020/10/07	11	103.95	11.1	105.35	102.50	-0.1	8,470	0.00%
2020/10/06	9	104.56	16	104.97	104.50	-7	8,478	-0.08%
2020/10/05	4	102.25	12	102.67	103.50	-8	8,798	-0.09%
2020/09/30	5	100.04	3	101.00	101.50	2	9,160	0.02%
2020/09/29	4	100.68	19	99.90	101.00	-15	9,258	-0.16%
2020/09/28	14	100.59	32	100.63	102.00	-18	9,259	-0.19%
2020/09/25	21	97.33	22	96.98	94.60	-1	9,281	-0.01%
2020/09/24	16	98.33	4	97.80	97.10	12	9,450	0.13%
2020/09/23	10	100.58	13	100.85	102.00	-3	9,534	-0.03%
2020/09/22	5	96.40	6	96.60	98.00	-1	9,348	-0.01%
2020/09/21	11	98.91	8	99.80	97.40	3	9,295	0.03%
2020/09/18	7	99.49	1	99.60	98.60	6	9,229	0.07%
2020/09/17	6	100.75	6	102.33	100.00	0	9,114	0.00%
2020/09/16	21	100.66	10	100.90	100.00	11	8,922	0.12%
2020/09/15	53	99.93	96	100.44	102.00	-43	8,637	-0.50%
2020/09/14	38	99.28	32	99.31	96.70	6	8,137	0.07%
2020/09/11	21	92.36	52	93.80	95.30	-31	7,562	-0.41%
2020/09/10	1	89.80	2	89.90	89.20	-1	7,233	-0.01%
2020/09/09	1	87.40	7	88.20	89.00	-6	7,201	-0.08%
2020/09/08	1	88.20	1	88.40	88.20	0	7,241	0.00%
2020/09/07	7	87.76	2	88.95	87.40	5	7,315	0.07%
2020/09/04	4	86.48	3	86.90	87.40	1	7,363	0.01%
2020/09/03	9	88.91	5	88.96	88.00	4	7,371	0.05%
2020/09/01	0	0.00	3	85.20	85.10	-3	7,370	-0.04%
2020/08/31	3	86.83	2	87.05	86.30	1	7,492	0.01%
2020/08/27	6	88.73	3	87.90	88.10	3	7,968	0.04%
2020/08/26	2	87.30	2	89.30	89.50	0	8,010	0.00%
2020/08/25	2	85.15	1	85.30	85.00	1	7,989	0.01%
2020/08/24	1	83.70	0	0.00	85.00	1	8,016	0.01%
2020/08/21	2	83.55	3	82.90	84.50	-1	8,076	-0.01%
2020/08/20	20	82.86	15	82.76	81.50	5	8,083	0.06%
2020/08/19	4	88.18	8	88.41	86.20	-4	8,041	-0.05%
2020/08/18	5	89.24	7	89.86	88.80	-2	8,071	-0.02%
2020/08/17	5	91.76	2	92.00	91.70	3	8,058	0.04%
2020/08/14	2	92.35	3	92.03	92.60	-1	8,104	-0.01%
2020/08/13	21	92.25	0	0.00	91.60	21	8,157	0.26%
2020/08/12	3	93.30	19	92.89	93.10	-16	8,303	-0.19%
2020/08/11	12	94.59	1	95.80	94.60	11	8,348	0.13%
2020/08/10	32	98.93	22	96.87	96.10	10	8,378	0.12%
2020/08/07	62	100.27	46	99.52	98.50	16	8,401	0.19%
2020/08/05	3	97.30	17	97.82	97.50	-14	8,329	-0.17%
2020/08/04	3	96.73	4	96.60	96.60	-1	8,709	-0.01%
2020/08/03	5	97.44	4	96.20	96.10	1	9,128	0.01%
2020/07/31	3	94.30	6.1	95.28	97.20	-3.1	9,216	-0.03%
2020/07/30	3	93.90	11	93.95	94.50	-8	9,312	-0.09%
2020/07/29	8	92.55	1	92.70	93.80	7	9,369	0.07%
2020/07/28	19	93.90	2	91.90	91.90	17	9,396	0.18%
2020/07/27	4	96.25	2	95.80	95.90	2	9,428	0.02%
2020/07/24	12	97.30	3	97.40	96.10	9	9,679	0.09%
2020/07/23	1	98.80	4	98.90	98.60	-3	9,680	-0.03%
2020/07/22	6	98.68	13	99.05	99.10	-7	9,783	-0.07%
2020/07/21	5	97.14	2	97.05	97.70	3	9,763	0.03%
2020/07/20	13	95.24	5	95.70	95.40	8	9,771	0.08%
2020/07/17	26	97.94	24	98.83	97.20	2	9,794	0.02%
2020/07/16	7	97.56	2	96.15	96.30	5	9,711	0.05%
2020/07/15	30	97.72	20.5	98.25	96.00	9.5	9,738	0.10%
2020/07/14	40	99.42	27	100.23	97.70	13	9,932	0.13%
2020/07/13	20	101.30	17.2	101.74	102.00	2.8	9,837	0.03%
2020/07/10	19	102.76	16	101.47	101.00	3	9,772	0.03%
2020/07/09	62.1	108.76	28	110.00	107.00	34.1	9,605	0.35%
2020/07/08	29	102.95	86	106.92	110.50	-57	9,125	-0.62%
2020/07/07	32	101.65	26	100.93	101.00	6	8,593	0.07%
2020/07/06	9	100.30	22	101.00	101.00	-13	8,494	-0.15%
2020/07/03	34	100.63	28	101.48	98.20	6	8,424	0.07%
2020/07/02	23	98.84	15.2	99.16	99.10	7.8	8,282	0.09%
2020/07/01	11	93.96	52	94.80	95.60	-41	7,965	-0.51%
2020/06/30	5	89.94	3	90.20	90.50	2	7,750	0.03%
2020/06/29	17	90.51	0	0.00	90.60	17	7,847	0.22%
2020/06/24	4	91.95	9	92.00	91.90	-5	7,896	-0.06%
2020/06/23	14	92.89	0	0.00	92.20	14	8,098	0.17%
2020/06/22	22	93.06	13	94.99	93.40	9	8,226	0.11%
2020/06/19	6	93.78	18	94.16	93.40	-12	8,300	-0.14%
2020/06/18	9	93.09	1	93.00	93.10	8	8,361	0.10%
2020/06/17	0	0.00	3	93.00	93.00	-3	8,467	-0.04%
2020/06/16	3	92.03	15	92.31	93.30	-12	8,585	-0.14%
2020/06/15	16	90.62	1	91.40	89.90	15	8,755	0.17%
2020/06/12	6	88.53	9	89.32	91.40	-3	8,897	-0.03%
2020/06/11	14	93.02	9	93.50	90.10	5	9,037	0.06%
2020/06/10	7	94.71	18	94.81	94.50	-11	9,128	-0.12%
2020/06/09	7	93.14	2	93.80	93.70	5	9,272	0.05%
2020/06/08	16	93.79	2	94.30	93.00	14	9,412	0.15%
2020/06/05	4	93.93	8	93.89	94.00	-4	9,435	-0.04%
2020/06/04	7	94.83	24	93.40	93.50	-17	9,492	-0.18%
2020/06/03	14	96.10	10	95.57	93.70	4	9,494	0.04%
2020/06/02	5	92.28	8	92.71	91.10	-3	9,284	-0.03%
2020/06/01	3	91.53	4	91.78	91.90	-1	9,379	-0.01%
2020/05/29	3	88.40	8	88.80	90.80	-5	9,702	-0.05%
2020/05/28	1	89.10	2	89.10	87.80	-1	9,720	-0.01%
2020/05/27	14	90.09	13	89.53	88.80	1	9,788	0.01%
2020/05/25	2	87.35	2	87.55	88.80	0	9,789	0.00%
2020/05/22	2	86.15	5	87.14	85.90	-3	9,781	-0.03%
2020/05/21	0	0.00	6	87.35	88.80	-6	9,752	-0.06%
2020/05/20	4	85.48	3	85.97	85.30	1	9,695	0.01%
2020/05/19	12	86.63	0	0.00	86.70	12	9,667	0.12%
2020/05/18	10	87.64	6	88.13	85.80	4	9,616	0.04%
2020/05/15	3	91.77	7	92.41	91.10	-4	9,483	-0.04%
2020/05/14	17	93.31	2	92.50	92.30	15	9,493	0.16%
2020/05/13	4	94.08	17	93.91	95.30	-13	9,489	-0.14%
2020/05/12	25	94.75	21	94.91	93.40	4	9,548	0.04%
2020/05/11	36	99.41	14.2	99.77	97.50	21.8	9,540	0.23%
2020/05/08	25	94.88	45	94.82	96.10	-20	9,189	-0.22%
2020/05/07	3	90.83	4	90.83	91.40	-1	8,821	-0.01%
2020/05/06	25	90.22	19	89.67	89.00	6	8,781	0.07%
2020/05/05	1	90.30	5	88.92	88.50	-4	8,759	-0.05%
2020/05/04	12	88.85	3	89.00	88.50	9	9,065	0.10%
2020/04/30	10	91.20	10.1	91.76	90.60	-0.1	9,148	0.00%
2020/04/29	27	92.33	26	93.27	91.50	1	9,139	0.01%
2020/04/28	6	89.17	16	89.44	89.80	-10	8,958	-0.11%
2020/04/27	14	88.83	23	89.88	88.70	-9	9,014	-0.10%
2020/04/24	7	87.59	0	0.00	87.60	7	8,918	0.08%
2020/04/23	18	87.57	7	87.79	87.00	11	8,920	0.12%
2020/04/22	11	86.14	13	86.06	87.50	-2	8,959	-0.02%
2020/04/21	4	86.78	8	86.30	86.10	-4	8,978	-0.04%
2020/04/20	7	87.13	2	87.40	87.90	5	9,018	0.06%
2020/04/17	23	90.82	14	91.69	88.10	9	8,971	0.10%
2020/04/16	9	87.20	1	88.50	87.80	8	8,827	0.09%
2020/04/15	3	88.17	10.1	88.02	87.80	-7.1	8,853	-0.08%
2020/04/14	15	86.98	20	87.31	88.00	-5	9,047	-0.06%
2020/04/13	6	84.68	3	84.60	85.30	3	9,083	0.03%
2020/04/10	7	86.91	9	86.48	86.20	-2	9,123	-0.02%
2020/04/09	15	89.65	4	87.75	86.50	11	9,195	0.12%
2020/04/08	4	91.58	3	90.73	89.60	1	9,340	0.01%
2020/04/07	7	86.66	18	86.97	87.30	-11	9,232	-0.12%
2020/04/06	6	80.48	4	80.33	81.20	2	9,085	0.02%
2020/04/01	19	78.71	22	78.35	79.50	-3	9,076	-0.03%
2020/03/31	10	79.04	6	78.82	77.90	4	9,050	0.04%
2020/03/30	8	78.29	8	77.85	78.40	0	9,000	0.00%
2020/03/27	20	77.82	33	77.95	75.70	-13	8,991	-0.14%
2020/03/26	29	74.75	14	73.97	75.70	15	8,840	0.17%
2020/03/25	9	74.50	10	74.95	75.70	-1	8,754	-0.01%
2020/03/24	5	68.38	19	69.36	69.80	-14	8,674	-0.16%
2020/03/23	12	62.48	18	61.29	63.80	-6	8,641	-0.07%
2020/03/20	5	63.18	7	63.10	63.30	-2	8,804	-0.02%
2020/03/19	30	59.15	7	60.10	57.60	23	8,700	0.26%
2020/03/18	2	65.70	2	68.05	64.00	0	8,591	0.00%
2020/03/17	5	74.08	14	72.73	70.50	-9	8,513	-0.11%
2020/03/16	15	77.06	9	81.83	75.60	6	8,509	0.07%
2020/03/13	18	80.14	11	81.87	83.50	7	8,405	0.08%
2020/03/12	14	88.44	19	86.61	87.70	-5	8,233	-0.06%
2020/03/11	15	95.36	8	92.65	92.40	7	8,168	0.09%
2020/03/10	12	92.62	13	92.85	95.90	-1	8,272	-0.01%
2020/03/09	21	95.72	17	94.33	92.40	4	8,457	0.05%
2020/03/06	19	100.44	21	99.75	98.60	-2	8,419	-0.02%
2020/03/05	15	99.71	27	99.79	99.60	-12	8,434	-0.14%
2020/03/04	39	98.36	33	98.10	96.80	6	8,409	0.07%
2020/03/03	3	96.23	7.1	96.44	95.70	-4.1	8,435	-0.05%
2020/03/02	2	87.00	3	92.17	94.40	-1	8,804	-0.01%
2020/02/27	11	93.01	5	91.42	90.00	6	9,012	0.07%
2020/02/26	4	97.15	4	96.00	96.00	0	8,934	0.00%
2020/02/25	3	96.80	4	96.60	97.80	-1	8,892	-0.01%
2020/02/24	4	95.20	0	0.00	95.00	4	8,833	0.05%
2020/02/21	0	0.00	3	97.63	97.80	-3	8,794	-0.03%
2020/02/20	2	97.60	0	0.00	97.60	2	8,782	0.02%
2020/02/19	0	0.00	4	97.75	97.70	-4	8,733	-0.05%
2020/02/18	8	97.65	5	97.86	96.50	3	8,702	0.03%
2020/02/17	6	98.02	23	98.07	97.20	-17	8,639	-0.20%
2020/02/14	5	99.88	9	99.89	99.90	-4	8,553	-0.05%
2020/02/13	11	101.50	4	102.75	100.00	7	8,543	0.08%
2020/02/12	12	101.38	20	102.25	101.00	-8	8,589	-0.09%
2020/02/11	12	98.16	19	98.24	99.70	-7	8,629	-0.08%
2020/02/10	25	96.59	6	97.35	95.40	19	8,773	0.22%
2020/02/07	8	98.44	15	99.58	97.00	-7	9,047	-0.08%
2020/02/06	10	99.90	32	99.37	100.50	-22	9,113	-0.24%
2020/02/05	24	99.26	25	99.82	97.80	-1	9,034	-0.01%
2020/02/04	9	96.07	6	95.93	96.40	3	8,705	0.03%
2020/02/03	15	87.87	26	91.91	94.90	-11	8,610	-0.13%
2020/01/31	16	88.36	9	88.68	91.20	7	8,511	0.08%
2020/01/30	4	88.03	2	91.80	87.30	2	8,531	0.02%
2020/01/20	1	96.00	21	95.20	96.90	-20	8,456	-0.24%
2020/01/17	2	95.30	12	95.55	94.50	-10	8,431	-0.12%
2020/01/16	3	94.73	6	94.10	95.30	-3	8,427	-0.04%
2020/01/15	18	96.59	12	96.08	95.80	6	8,401	0.07%
2020/01/14	20	94.18	16	94.72	95.20	4	8,835	0.05%
2020/01/13	2	90.95	4	90.35	90.70	-2	9,053	-0.02%
2020/01/10	10	88.87	1	88.40	89.30	9	9,268	0.10%
2020/01/09	7	91.79	6	91.85	91.80	1	9,510	0.01%
2020/01/08	24	92.81	19	91.51	90.20	5	10,031	0.05%
2020/01/07	36	98.98	3	99.10	97.60	33	10,026	0.33%
2020/01/06	3	100.17	2	101.25	100.00	1	10,400	0.01%
2020/01/03	13	103.08	16	102.81	101.50	-3	10,881	-0.03%
2020/01/02	8	104.25	16	103.94	105.00	-8	11,064	-0.07%
2019/12/31	3	99.80	1	100.00	99.50	2	10,948	0.02%
2019/12/30	12	99.71	1	99.00	99.00	11	11,076	0.10%
2019/12/27	4	101.88	5	101.70	101.50	-1	11,597	-0.01%
2019/12/26	1	100.00	5	100.00	100.00	-4	11,658	-0.03%
2019/12/25	8	99.78	7	99.96	100.00	1	11,688	0.01%
2019/12/24	9	99.28	7	98.97	98.30	2	11,747	0.02%
2019/12/23	9	102.67	8	100.34	99.90	1	11,804	0.01%
2019/12/20	9	104.28	11	103.95	103.50	-2	11,897	-0.02%
2019/12/19	11	105.18	4	104.75	105.50	7	12,162	0.06%
2019/12/18	17	107.32	3	107.83	106.00	14	12,220	0.11%
2019/12/17	5	108.40	20	110.33	109.50	-15	12,325	-0.12%
2019/12/16	2	104.50	8	105.38	104.50	-6	12,218	-0.05%
2019/12/13	22	105.27	13	106.23	104.50	9	12,755	0.07%
2019/12/12	11	104.68	11	104.59	104.50	0	13,105	0.00%
2019/12/11	13	105.12	3	105.33	104.00	10	13,238	0.08%
2019/12/10	6	102.42	5	101.90	102.00	1	13,436	0.01%
2019/12/09	4	104.25	1	105.50	103.50	3	13,574	0.02%
2019/12/06	1	104.50	8	105.31	105.50	-7	13,831	-0.05%
2019/12/05	6	105.58	9	106.28	104.00	-3	14,405	-0.02%
2019/12/04	25	109.22	10	110.05	107.50	15	14,663	0.10%
2019/12/03	9	107.22	15	107.23	108.50	-6	14,865	-0.04%
2019/12/02	12	108.13	8	108.50	106.00	4	15,401	0.03%
2019/11/29	8	112.25	4	111.00	111.50	4	15,404	0.03%
2019/11/28	13	113.81	39	114.01	112.00	-26	15,298	-0.17%
2019/11/27	27	111.20	8	111.31	111.00	19	14,921	0.13%
2019/11/26	15	105.90	16	107.38	108.50	-1	14,529	-0.01%
2019/11/25	0	0.00	8	98.20	98.90	-8	14,310	-0.06%
2019/11/19	0	0.00	3	97.60	97.50	-3	14,688	-0.02%
2019/11/15	0	0.00	1	102.00	99.90	-1	14,824	-0.01%
2019/11/14	0	0.00	1	100.00	101.00	-1	14,868	-0.01%
2019/11/12	0	0.00	3	97.00	98.10	-3	15,137	-0.02%
2019/11/11	6	104.67	2	106.50	103.00	4	15,473	0.03%
2019/11/08	4	110.13	5	110.60	108.50	-1	15,364	-0.01%
2019/11/07	12	111.25	26	113.85	109.50	-14	15,210	-0.09%
2019/11/06	45	116.71	8	119.63	115.00	37	15,132	0.24%
2019/11/05	19	119.53	8	120.88	124.00	11	14,872	0.07%
2019/11/04	9	115.83	3	114.50	115.00	6	14,941	0.04%
2019/11/01	3	111.00	3	111.50	114.50	0	15,078	0.00%
2019/10/31	0	0.00	2	108.50	108.50	-2	15,118	-0.01%
2019/10/30	2	107.50	2	110.00	112.00	0	15,199	0.00%
2019/10/29	8	112.50	7	112.93	109.50	1	15,252	0.01%
2019/10/28	1	116.00	0	0.00	116.50	1	15,252	0.01%
2019/10/25	1	114.50	2	114.75	113.50	-1	15,235	-0.01%
2019/10/24	1	115.00	3	115.50	115.50	-2	15,301	-0.01%
2019/10/23	4	115.63	2	116.25	115.00	2	15,372	0.01%
2019/10/22	11	119.36	11	118.05	119.00	0	15,430	0.00%
2019/10/21	6	110.33	12	110.63	113.00	-6	15,094	-0.04%
2019/10/18	12	109.04	12	109.71	108.00	0	15,045	0.00%
2019/10/17	18	105.25	18	106.89	110.00	0	15,039	0.00%
2019/10/16	21	105.98	24	105.73	100.50	-3	14,737	-0.02%
2019/10/15	12	106.50	2	106.50	106.00	10	14,272	0.07%
2019/10/14	4	107.38	10	107.60	107.50	-6	14,100	-0.04%
2019/10/09	35	95.91	42	96.93	100.50	-7	13,740	-0.05%
2019/10/08	1	90.20	11	90.41	91.40	-10	13,266	-0.08%
2019/10/07	2	87.70	3	89.27	88.70	-1	13,351	-0.01%
2019/10/04	15	88.10	5	87.96	87.60	10	13,312	0.08%
2019/10/03	15	88.77	20	89.16	88.30	-5	13,326	-0.04%
2019/10/02	2	85.05	10	85.83	85.80	-8	12,862	-0.06%
2019/10/01	2	84.10	2	84.10	84.70	0	12,819	0.00%
2019/09/27	5	82.24	10	82.40	83.90	-5	12,934	-0.04%
2019/09/26	1	84.40	4	84.40	84.40	-3	12,980	-0.02%
2019/09/25	12	83.83	14	83.67	83.90	-2	12,975	-0.02%
2019/09/24	24	83.26	1	82.60	82.60	23	13,061	0.18%
2019/09/23	8	87.59	4	87.83	87.50	4	12,912	0.03%
2019/09/20	8	86.36	12	87.30	87.30	-4	13,227	-0.03%
2019/09/19	11	86.69	19	86.34	86.60	-8	13,442	-0.06%
2019/09/18	24	87.40	22	86.36	86.00	2	13,397	0.01%
2019/09/17	18	85.97	14	85.89	85.40	4	12,890	0.03%
2019/09/16	4	82.08	7	82.74	84.00	-3	12,510	-0.02%
2019/09/12	11	83.40	13	83.36	82.00	-2	12,372	-0.02%
2019/09/11	4	81.80	2	81.15	80.50	2	12,101	0.02%
2019/09/10	39	80.76	36	81.39	81.20	3	11,925	0.03%
2019/09/09	41	82.85	51	81.55	83.00	-10	11,628	-0.09%
2019/09/06	25	78.60	24	78.64	78.00	1	10,977	0.01%
2019/09/05	59	77.00	51	77.10	76.20	8	10,564	0.08%
2019/09/04	31	72.95	60	74.95	77.10	-29	10,169	-0.29%
2019/09/03	18	70.54	7	70.13	70.10	11	9,589	0.11%
2019/09/02	1	66.40	6	66.75	68.70	-5	9,455	-0.05%
2019/08/30	1	67.10	21	68.50	67.00	-20	9,453	-0.21%
2019/08/29	0	0.00	4	66.58	67.50	-4	9,601	-0.04%
2019/08/28	2	65.65	1	66.80	65.90	1	9,688	0.01%
2019/08/27	10	66.23	3	66.17	66.00	7	9,756	0.07%
2019/08/26	10	66.20	2	65.80	66.00	8	9,649	0.08%
2019/08/23	12	69.58	9	69.09	69.50	3	9,512	0.03%
2019/08/22	0	0.00	2	71.65	71.50	-2	9,384	-0.02%
2019/08/21	2	71.20	2	70.30	71.40	0	9,339	0.00%
2019/08/20	18	72.36	15	70.60	70.50	3	9,302	0.03%
2019/08/19	0	0.00	2	70.40	70.80	-2	9,206	-0.02%
2019/08/16	2	70.85	1	70.20	70.10	1	9,176	0.01%
2019/08/15	10	71.84	0	0.00	71.20	10	9,143	0.11%
2019/08/14	34	74.47	34	75.42	74.20	0	9,003	0.00%
2019/08/13	4	71.43	6	71.75	71.30	-2	8,675	-0.02%
2019/08/12	1	71.80	0	0.00	71.10	1	8,647	0.01%
2019/08/08	15	71.29	13	71.91	71.40	2	8,592	0.02%
2019/08/06	1	64.92	4	66.68	69.20	-3	8,398	-0.04%
2019/08/05	38	72.07	1	66.50	66.80	37	8,224	0.45%
2019/08/02	1	72.20	3	71.27	72.70	-2	8,045	-0.02%
2019/08/01	4	72.23	4	72.58	73.50	0	7,985	0.00%
2019/07/31	2	70.60	31	71.08	71.00	-29	7,850	-0.37%
2019/07/30	9	71.23	3	73.10	71.70	6	7,746	0.08%
2019/07/29	3	73.73	2	73.65	73.80	1	7,627	0.01%
2019/07/26	2	73.40	1	74.20	74.30	1	7,588	0.01%
2019/07/25	0	0.00	3	73.13	74.60	-3	7,550	-0.04%
2019/07/24	4	73.55	3	73.77	72.80	1	7,436	0.01%
2019/07/23	28	74.47	17	73.11	72.80	11	7,315	0.15%
2019/07/22	5	73.52	19	74.03	74.00	-14	7,166	-0.20%
2019/07/19	17	71.45	18	71.59	72.40	-1	6,836	-0.01%
2019/07/18	5	68.26	1	68.10	68.90	4	6,579	0.06%
2019/07/17	3	69.90	5	68.96	69.00	-2	6,507	-0.03%
2019/07/16	11	69.45	8.2	69.36	68.50	2.9	6,374	0.04%
2019/07/15	7	71.57	6	69.57	69.80	1	6,340	0.02%
2019/07/12	11	72.46	16	71.69	72.00	-5	6,566	-0.08%
2019/07/11	15	70.17	20	71.48	72.50	-5	6,451	-0.08%
2019/07/10	2	67.60	5	68.04	68.40	-3	6,067	-0.05%
2019/07/09	6	67.60	6	67.22	67.50	0	5,994	0.00%
2019/07/08	2	66.55	1	65.70	66.40	1	5,837	0.02%
2019/07/05	1	64.40	2	64.20	65.10	-1	5,746	-0.02%
2019/07/04	1	64.40	2	64.20	64.00	-1	5,678	-0.02%
2019/07/03	8	66.50	1	66.70	65.00	7	5,522	0.13%
2019/07/02	2	65.50	5	64.42	66.00	-3	5,438	-0.06%
2019/07/01	8	66.53	6	66.82	65.60	2	5,352	0.04%
2019/06/28	8	64.63	7	64.46	64.50	1	5,160	0.02%
2019/06/27	31.2	61.67	36	62.77	65.00	-4.9	5,060	-0.10%
2019/06/26	72	59.22	78	61.05	60.20	-6	4,783	-0.13%
2019/06/25	11	56.60	10	57.00	57.10	1	4,876	0.02%
2019/06/24	0	0.00	2	57.50	57.40	-2	5,093	-0.04%
2019/06/21	0	0.00	1	56.60	56.10	-1	5,048	-0.02%
2019/06/20	50	55.60	54	56.26	56.60	-4	4,983	-0.08%
2019/06/19	0	0.00	151	54.80	55.10	-151	5,046	-2.99%	大賣/鉅額交易
2019/06/18	3	53.20	1	53.30	53.00	2	4,947	0.04%
2019/06/17	5	52.26	0	0.00	52.80	5	4,964	0.10%
2019/06/14	2	52.00	1	52.70	52.00	1	5,048	0.02%
2019/06/13	0	0.00	1	52.60	53.00	-1	5,187	-0.02%
2019/06/12	5	52.66	3	52.57	52.10	2	5,480	0.04%
2019/06/11	1	52.10	2	51.40	52.10	-1	5,405	-0.02%
2019/06/10	2	52.25	4	51.45	51.50	-2	5,338	-0.04%
2019/06/06	0	0.00	1	49.80	50.80	-1	5,275	-0.02%
2019/06/05	4	50.78	3	50.47	49.95	1	5,209	0.02%
2019/06/04	5	48.38	8	48.48	48.55	-3	5,016	-0.06%
2019/06/03	4	47.51	17	47.12	48.15	-13	4,902	-0.27%
2019/05/31	0	0.00	1	43.70	43.80	-1	4,754	-0.02%
2019/05/30	0	0.00	1	42.10	42.50	-1	4,751	-0.02%
2019/05/29	0	0.00	1	41.35	41.65	-1	4,759	-0.02%
2019/05/24	0	0.00	1	41.35	41.50	-1	4,878	-0.02%
2019/05/23	1	40.50	0	0.00	41.25	1	4,893	0.02%
2019/05/22	2	43.35	2	43.33	41.80	0	4,936	0.00%
2019/05/21	1	40.65	1	41.10	42.20	0	5,003	0.00%
2019/05/20	8	40.68	1	41.60	41.40	7	5,012	0.14%
2019/05/17	14	43.91	0	0.00	43.80	14	5,016	0.28%
2019/05/16	4	45.86	22	46.49	45.25	-18	5,312	-0.34%
2019/05/14	3	47.07	10	45.35	46.70	-7	5,442	-0.13%
2019/05/13	4	48.03	5	48.75	47.80	-1	5,543	-0.02%
2019/05/09	0	0.00	4	51.00	50.40	-4	5,544	-0.07%
2019/05/08	1	50.70	1	50.40	50.70	0	5,517	0.00%
2019/05/07	1	51.20	2	51.05	51.20	-1	5,530	-0.02%
2019/05/06	6	50.88	3	51.07	50.70	3	5,630	0.05%
2019/05/03	2	52.60	2	52.85	52.70	0	5,628	0.00%
2019/05/02	1	52.00	6	52.65	53.00	-5	5,637	-0.09%
2019/04/30	2	50.60	0	0.00	50.50	2	5,604	0.04%
2019/04/29	6	50.03	17	50.74	50.00	-11	5,725	-0.19%
2019/04/26	7	51.23	13	50.75	51.70	-6	5,741	-0.10%
2019/04/25	8	52.64	5	52.46	52.50	3	5,731	0.05%
2019/04/24	6	52.63	0	0.00	52.90	6	5,765	0.10%
2019/04/23	0	0.00	2	54.80	53.50	-2	5,780	-0.03%
2019/04/22	1	54.10	4	54.08	54.00	-3	5,789	-0.05%
2019/04/19	9	54.02	6	53.43	54.00	3	5,830	0.05%
2019/04/18	54	55.16	66	54.97	53.70	-12	5,847	-0.21%
2019/04/17	5	52.92	1	52.70	52.70	4	5,583	0.07%
2019/04/16	5	52.68	0	0.00	52.70	5	5,734	0.09%
2019/04/15	3	51.60	2	52.85	53.00	1	5,824	0.02%
2019/04/12	6	52.25	0	0.00	52.00	6	5,956	0.10%
2019/04/11	3	53.10	3	53.00	53.10	0	6,111	0.00%
2019/04/10	2	54.00	2	53.90	54.00	0	6,532	0.00%
2019/04/09	5	53.68	4	54.20	54.00	1	7,067	0.01%
2019/04/08	11	54.63	12	54.82	54.30	-1	7,208	-0.01%
2019/04/03	54	53.56	3	53.33	53.30	51	7,461	0.68%
2019/04/02	1	55.70	44	54.38	54.30	-43	7,776	-0.55%
2019/04/01	10	54.34	4	55.85	54.00	6	7,759	0.08%
2019/03/29	3	55.13	7	54.67	54.00	-4	7,666	-0.05%
2019/03/28	25	54.94	43	55.37	52.80	-18	7,511	-0.24%
2019/03/27	5	51.22	12	51.48	53.90	-7	7,012	-0.10%
2019/03/26	5	49.25	2	48.98	49.00	3	6,655	0.05%
2019/03/25	1	48.50	2	48.60	48.45	-1	6,643	-0.02%
2019/03/22	7	50.30	14	49.52	49.90	-7	6,623	-0.11%
2019/03/21	5	48.83	3	48.82	48.85	2	6,491	0.03%
2019/03/20	5	49.10	8	48.88	48.80	-3	6,638	-0.05%
2019/03/19	7	49.22	10	49.17	49.05	-3	6,655	-0.05%
2019/03/18	12	48.99	3	48.67	48.70	9	6,553	0.14%
2019/03/15	9	48.63	25	48.90	47.50	-16	6,382	-0.25%
2019/03/14	1	47.05	3	46.97	46.25	-2	6,063	-0.03%
2019/03/13	2	46.03	1	46.00	46.10	1	6,087	0.02%
2019/03/12	0	0.00	2	46.48	46.00	-2	6,160	-0.03%
2019/03/11	3	45.85	2	45.60	45.85	1	6,200	0.02%
2019/03/08	5	45.20	0	0.00	45.20	5	6,283	0.08%
2019/03/07	7	45.33	6	46.36	45.40	1	6,448	0.02%
2019/03/06	2	46.80	2	47.20	46.80	0	6,502	0.00%
2019/03/05	5	47.32	6	47.93	47.50	-1	6,528	-0.02%
2019/03/04	0	0.00	5	47.19	47.80	-5	6,592	-0.08%
2019/02/27	5	46.86	1	47.20	46.90	4	6,590	0.06%
2019/02/26	3	48.48	5	48.04	47.80	-2	6,617	-0.03%
2019/02/25	3	47.77	12	48.25	47.80	-9	6,610	-0.14%
2019/02/22	0	0.00	1	47.55	47.55	-1	6,555	-0.02%
2019/02/21	11	48.45	0	0.00	48.45	11	6,544	0.17%
2019/02/20	7	49.09	12	48.86	47.95	-5	6,498	-0.08%
2019/02/19	1	48.15	2	47.93	48.00	-1	6,403	-0.02%
2019/02/18	1	47.95	7	47.57	47.60	-6	6,414	-0.09%
2019/02/15	43	49.12	40	48.91	47.55	3	6,359	0.05%
2019/02/14	29	46.67	24	46.73	46.75	5	6,030	0.08%
2019/02/13	9	46.00	9	46.18	46.10	0	5,949	0.00%
2019/02/12	8	46.16	7	45.78	46.20	1	5,884	0.02%
2019/01/30	3	43.25	1	43.30	43.00	2	5,735	0.03%
2019/01/29	0	0.00	11	43.03	43.15	-11	5,798	-0.19%
2019/01/28	2	44.23	2	44.35	44.10	0	5,802	0.00%
2019/01/25	9	44.42	2	44.33	44.15	7	5,810	0.12%
2019/01/24	2	43.55	0	0.00	43.40	2	5,742	0.03%
2019/01/23	1	42.95	5	43.17	43.30	-4	5,746	-0.07%
2019/01/22	3	42.65	2	43.10	42.50	1	5,729	0.02%
2019/01/21	7	42.69	4	43.16	42.90	3	5,709	0.05%
2019/01/18	2	42.83	1	42.70	42.95	1	5,604	0.02%
2019/01/17	5	43.12	3	43.77	43.05	2	5,601	0.04%
2019/01/16	4	44.79	2	44.93	44.40	2	5,581	0.04%
2019/01/15	3	45.10	4	45.00	44.95	-1	5,569	-0.02%
2019/01/14	8	45.22	6	45.05	44.70	2	5,556	0.04%
2019/01/11	4	45.48	1	45.65	45.25	3	5,558	0.05%
2019/01/10	4	45.79	6	45.99	45.50	-2	5,491	-0.04%
2019/01/09	18	45.57	25	45.93	45.10	-7	5,407	-0.13%
2019/01/08	9	45.99	11	45.98	45.70	-2	5,307	-0.04%
2019/01/07	6	45.45	2	45.85	44.15	4	5,135	0.08%
2019/01/04	5	44.62	2	45.20	45.00	3	5,047	0.06%
2019/01/03	17	46.82	24	47.13	45.85	-7	4,916	-0.14%
2019/01/02	10	48.21	2	49.15	48.50	8	4,756	0.17%
2018/12/28	90	46.45	79	46.72	47.90	11	4,319	0.25%
2018/12/27	9	44.07	9	43.74	43.90	0	3,808	0.00%
2018/12/26	23	44.86	12	44.34	42.00	11	3,655	0.30%
2018/12/25	23	43.45	41	43.78	44.85	-18	3,311	-0.54%
2018/12/24	1	41.90	1	40.85	41.75	0	2,931	0.00%
2018/12/22	0	0.00	1	38.90	39.10	-1	2,883	-0.03%
2018/12/21	0	0.00	7	38.08	39.40	-7	2,892	-0.24%
2018/12/20	7	38.72	0	0.00	38.50	7	2,885	0.24%
2018/12/18	3	40.52	1	41.20	40.25	2	2,911	0.07%
2018/12/17	1	41.95	1	41.90	41.80	0	2,892	0.00%
2018/12/14	2	41.85	6	41.87	41.85	-4	2,893	-0.14%
2018/12/13	57	43.46	55	42.67	43.00	2	2,877	0.07%
2018/12/12	8	40.89	15	41.25	42.45	-7	2,716	-0.26%
2018/12/11	1	39.75	0	0.00	39.45	1	2,657	0.04%
2018/12/10	1	38.85	0	0.00	39.40	1	2,707	0.04%
2018/12/07	6	40.00	0	0.00	39.90	6	2,766	0.22%
2018/12/06	20	39.56	3	39.97	39.50	17	2,882	0.59%
2018/12/05	5	41.76	32	41.04	41.55	-27	2,854	-0.95%
2018/12/04	3	42.28	2	42.10	41.80	1	2,842	0.04%
2018/12/03	3	42.03	38	41.97	42.45	-35	2,839	-1.23%
2018/11/30	23	41.44	12	41.23	40.25	11	2,770	0.40%
2018/11/29	8	39.94	21	40.10	40.40	-13	2,639	-0.49%
2018/11/28	3	38.22	8	38.34	38.60	-5	2,650	-0.19%
2018/11/27	12	37.70	11	38.04	37.95	1	2,627	0.04%
2018/11/26	1	36.55	0	0.00	36.70	1	2,557	0.04%
2018/11/23	5	36.42	3	37.50	36.15	2	2,564	0.08%
2018/11/22	3	36.95	6	37.49	36.50	-3	2,519	-0.12%
2018/11/20	3	36.05	0	0.00	36.05	3	2,495	0.12%
2018/11/19	1	36.55	4	36.55	36.55	-3	2,480	-0.12%
2018/11/16	10	36.80	14	36.27	36.10	-4	2,479	-0.16%
2018/11/15	13	36.42	4	36.58	36.20	9	2,482	0.36%
2018/11/14	1	38.95	4	38.30	38.00	-3	2,415	-0.12%
2018/11/13	3	36.83	3	38.28	39.65	0	2,406	0.00%
2018/11/12	1	39.20	1	39.35	39.20	0	2,402	0.00%
2018/11/09	6	39.44	2	39.85	39.35	4	2,445	0.16%
2018/11/08	4	41.28	0	0.00	40.15	4	2,469	0.16%
2018/11/07	2	41.55	0	0.00	41.35	2	2,494	0.08%
2018/11/06	7	41.46	10	41.68	41.00	-3	2,523	-0.12%
2018/11/05	6	40.74	8	40.99	40.90	-2	2,478	-0.08%
2018/11/02	3	40.50	4	40.63	40.30	-1	2,474	-0.04%
2018/11/01	8	40.06	11	39.96	39.80	-3	2,459	-0.12%
2018/10/31	2	38.18	4	38.43	38.40	-2	2,464	-0.08%
2018/10/25	4	36.71	2	36.75	36.50	2	2,539	0.08%
2018/10/24	7	39.46	5	39.28	39.40	2	2,583	0.08%
2018/10/22	2	42.23	3	42.52	42.35	-1	2,671	-0.04%
2018/10/19	5	41.45	9	41.06	42.45	-4	2,701	-0.15%
2018/10/16	3	40.13	2	39.75	39.95	1	2,978	0.03%
2018/10/15	0	0.00	1	39.40	40.00	-1	3,010	-0.03%
2018/10/12	3	38.30	4	38.88	39.30	-1	3,074	-0.03%
2018/10/11	22	37.55	8	37.76	37.50	14	3,112	0.45%
2018/10/09	9	42.94	7	42.53	41.65	2	3,142	0.06%
2018/10/08	4	42.44	0	0.00	42.75	4	3,154	0.13%
2018/10/05	3	44.00	3	44.10	43.55	0	3,258	0.00%
2018/10/03	0	0.00	2	48.60	47.70	-2	3,350	-0.06%
2018/10/02	2	49.18	0	0.00	49.20	2	3,405	0.06%
2018/09/28	3	48.62	3	48.60	48.35	0	3,507	0.00%
2018/09/27	1	48.85	1	49.10	48.75	0	3,577	0.00%
2018/09/26	6	49.80	2	50.50	49.40	4	3,633	0.11%
2018/09/25	5	48.60	5	48.83	49.10	0	3,761	0.00%
2018/09/21	1	48.10	1	47.70	48.20	0	3,890	0.00%
2018/09/20	1	47.10	0	0.00	46.70	1	4,035	0.02%
2018/09/19	3	48.12	2	47.70	47.70	1	4,123	0.02%
2018/09/18	4	47.80	1	48.30	48.55	3	4,365	0.07%
2018/09/17	1	48.60	11	49.00	49.00	-10	4,447	-0.22%
2018/09/14	6	48.34	4	47.40	48.70	2	4,592	0.04%
2018/09/13	1	46.95	2	46.65	46.70	-1	4,756	-0.02%
2018/09/12	26	46.22	3	46.27	45.70	23	4,871	0.47%
2018/09/11	3	50.70	0	0.00	50.50	3	4,994	0.06%
2018/09/10	28	50.57	6	49.88	49.55	22	5,604	0.39%
2018/09/07	21	53.87	9	54.13	54.50	12	6,257	0.19%
2018/09/06	3	56.30	2	57.30	56.30	1	6,334	0.02%
2018/09/05	43	56.93	4	57.85	57.00	39	6,570	0.59%
2018/09/04	16	58.43	44	57.99	57.90	-28	6,611	-0.42%
2018/09/03	3	55.73	4	56.50	55.80	-1	6,561	-0.02%
2018/08/31	9	57.07	3	57.50	57.50	6	6,616	0.09%
2018/08/30	5	58.08	3	58.60	58.00	2	6,861	0.03%
2018/08/29	6	57.97	1	57.80	58.00	5	6,964	0.07%
2018/08/28	0	0.00	9	58.44	57.60	-9	7,024	-0.13%
2018/08/27	0	0.00	5	56.84	57.60	-5	7,060	-0.07%
2018/08/24	4	56.08	6	56.17	56.30	-2	7,115	-0.03%
2018/08/23	5	57.00	0	0.00	56.80	5	7,142	0.07%
2018/08/22	6	58.20	7	58.20	57.80	-1	7,151	-0.01%
2018/08/20	43	55.74	10	56.02	55.60	33	7,213	0.46%
2018/08/17	12	56.72	6	57.33	55.90	6	7,281	0.08%
2018/08/16	3	56.43	2	56.80	56.80	1	7,284	0.01%
2018/08/15	8	57.30	5	57.78	57.40	3	7,251	0.04%
2018/08/14	24	56.64	8	56.90	59.00	16	7,260	0.22%
2018/08/13	8	54.76	2	57.75	55.10	6	7,271	0.08%
2018/08/10	16	59.05	4	58.95	58.70	12	7,230	0.17%
2018/08/09	15	59.48	4	60.08	59.50	11	7,274	0.15%
2018/08/08	2	60.55	9	61.17	60.40	-7	7,342	-0.10%
2018/08/07	6	61.18	3	60.80	61.00	3	7,403	0.04%
2018/08/06	10	60.20	7	60.09	60.60	3	7,457	0.04%
2018/08/03	6	60.37	3	60.60	60.30	3	7,509	0.04%
2018/08/02	9	59.92	10	59.65	60.20	-1	7,587	-0.01%
2018/08/01	2	60.05	8	60.39	60.60	-6	7,627	-0.08%
2018/07/31	12	58.38	4	58.23	58.50	8	7,749	0.10%
2018/07/30	21	58.56	11	61.88	57.10	10	7,696	0.13%
2018/07/27	13	61.82	7	62.30	62.20	6	7,659	0.08%
2018/07/26	8	62.03	10	62.44	62.00	-2	7,659	-0.03%
2018/07/25	13	61.72	8	61.65	61.40	5	7,631	0.07%
2018/07/24	66	61.13	3	60.43	61.60	63	7,564	0.83%
2018/07/23	13	61.35	4	61.13	61.00	9	7,538	0.12%
2018/07/20	8	68.41	3	68.53	67.70	5	7,467	0.07%
2018/07/19	6	68.25	3	68.77	68.50	3	7,479	0.04%
2018/07/18	14	70.20	3	69.97	69.20	11	7,561	0.15%
2018/07/17	14	71.75	52	71.02	71.10	-38	7,634	-0.50%
2018/07/16	9	73.68	3	73.60	73.00	6	7,668	0.08%
2018/07/13	10	74.36	12	74.78	74.10	-2	7,717	-0.03%
2018/07/12	32	73.98	31	72.50	74.30	1	7,777	0.01%
2018/07/11	3	71.30	25	70.65	71.50	-22	7,951	-0.28%
2018/07/10	3	71.23	2	69.05	71.20	1	8,152	0.01%
2018/07/09	3	69.03	3	69.37	68.80	0	8,229	0.00%
2018/07/06	6	69.30	10	68.20	70.00	-4	8,437	-0.05%
2018/07/05	10	71.00	10	69.30	69.30	0	8,417	0.00%
2018/07/04	3	69.50	7	70.33	69.50	-4	8,517	-0.05%
2018/07/03	30	71.57	15	70.13	69.30	15	8,542	0.18%
2018/07/02	24	74.90	0	0.00	74.00	24	8,382	0.29%
2018/06/29	9	76.36	12	76.67	76.80	-3	8,241	-0.04%
2018/06/28	7	75.87	6	76.25	75.00	1	8,087	0.01%
2018/06/27	8	77.13	16	77.03	75.20	-8	7,997	-0.10%
2018/06/26	10	73.45	13	73.34	73.30	-3	7,753	-0.04%
2018/06/25	18	75.65	6	75.47	74.00	12	7,689	0.16%
2018/06/22	12	76.30	23	76.69	74.60	-11	7,564	-0.15%
2018/06/21	28	73.90	39	74.12	74.50	-11	7,364	-0.15%
2018/06/20	92	70.73	8	72.40	70.10	84	7,220	1.16%
2018/06/19	68	77.26	31	77.62	75.80	37	6,988	0.53%
2018/06/15	127	77.06	111	76.40	78.70	16	6,386	0.25%	大買/大賣/
2018/06/14	32	71.71	23	72.36	71.60	9	5,697	0.16%
2018/06/13	36	71.57	49	70.98	72.80	-13	5,649	-0.23%
2018/06/12	22	68.89	22	68.76	68.80	0	5,449	0.00%
2018/06/11	26	68.46	28	69.58	67.80	-2	5,399	-0.04%
2018/06/08	41	69.50	43	69.71	69.10	-2	5,381	-0.04%
2018/06/07	26	71.01	29	72.57	70.40	-3	5,354	-0.06%
2018/06/06	26	68.82	27	67.94	68.80	-1	5,211	-0.02%
2018/06/05	31	67.00	29	67.95	66.70	2	5,110	0.04%
2018/06/04	30	67.53	26	67.82	67.40	4	5,120	0.08%
2018/06/01	31	67.19	32	66.62	67.30	-1	5,098	-0.02%
2018/05/31	27	65.43	27	66.01	66.00	0	5,079	0.00%
2018/05/30	26	65.48	28	65.05	65.50	-2	5,094	-0.04%
2018/05/29	27	66.24	26	67.34	66.30	1	5,095	0.02%
2018/05/28	26	67.70	30	67.10	67.70	-4	5,067	-0.08%
2018/05/25	5	66.30	27	64.71	66.30	-22	5,030	-0.44%
2018/05/24	20	64.40	27	64.21	64.40	-7	4,960	-0.14%
2018/05/23	5	63.58	2	64.20	63.60	3	4,964	0.06%
2018/05/22	11	64.22	28	64.43	64.20	-17	5,011	-0.34%
2018/05/21	0	0.00	28	64.63	64.80	-28	5,012	-0.56%
2018/05/18	26	63.18	28	63.76	63.30	-2	4,974	-0.04%
2018/05/17	5	63.86	30	63.78	63.60	-25	5,028	-0.50%
2018/05/16	26	63.68	20	63.90	63.40	6	5,027	0.12%
2018/05/15	4	67.28	3	68.57	65.70	1	5,024	0.02%
2018/05/14	0	0.00	4	68.63	68.00	-4	5,097	-0.08%
2018/05/11	2	68.30	2	69.30	67.50	0	5,060	0.00%
2018/05/10	7	68.51	3	68.50	68.60	4	5,084	0.08%
2018/05/09	6	68.47	8	68.25	67.20	-2	5,131	-0.04%
2018/05/08	10	68.02	10	67.64	67.10	0	5,160	0.00%
2018/05/04	4	64.65	9	64.96	64.00	-5	5,382	-0.09%
2018/05/03	1	63.50	1	63.10	62.50	0	5,331	0.00%
2018/05/02	1	62.80	3	62.87	63.30	-2	5,381	-0.04%
2018/04/27	9	61.52	5	61.38	61.00	4	5,518	0.07%
2018/04/26	4	61.20	5	60.88	59.70	-1	5,516	-0.02%
2018/04/25	1	63.00	3	62.23	62.50	-2	5,500	-0.04%
2018/04/24	11	60.91	13	61.64	61.90	-2	5,534	-0.04%
2018/04/23	11	67.21	11	65.30	65.10	0	5,446	0.00%
2018/04/20	13	70.72	1	68.80	68.80	12	5,457	0.22%
2018/04/19	2	72.70	11	71.95	72.00	-9	5,521	-0.16%
2018/04/18	24	71.76	11	71.20	72.60	13	5,457	0.24%
2018/04/17	6	74.73	9	74.33	71.00	-3	5,323	-0.06%
2018/04/16	6	72.25	19	72.30	73.90	-13	5,120	-0.25%
2018/04/13	3	69.47	16	69.95	69.50	-13	5,003	-0.26%
2018/04/12	33	68.88	19	68.55	68.10	14	4,916	0.28%
2018/04/11	3	65.80	6	66.07	65.60	-3	4,770	-0.06%
2018/04/10	18	67.47	19	67.39	65.20	-1	4,870	-0.02%
2018/04/09	1	64.20	12	64.38	65.60	-11	4,948	-0.22%
2018/04/03	12	59.29	0	0.00	59.70	12	4,918	0.24%
2018/04/02	0	0.00	2	60.80	60.70	-2	4,969	-0.04%
2018/03/31	1	61.30	0	0.00	60.60	1	5,078	0.02%
2018/03/30	5	61.00	0	0.00	61.00	5	5,215	0.10%
2018/03/29	2	61.90	1	62.20	61.90	1	5,457	0.02%
2018/03/28	29	61.73	28	62.50	62.80	1	5,551	0.02%
2018/03/27	28	62.67	27	63.46	62.40	1	5,731	0.02%
2018/03/26	2	62.60	2	62.90	62.60	0	5,896	0.00%
2018/03/23	0	0.00	2	62.30	63.20	-2	6,013	-0.03%
2018/03/22	1	65.80	0	0.00	64.20	1	6,360	0.02%
2018/03/21	1	65.30	9	65.49	65.80	-8	6,585	-0.12%
2018/03/20	8	62.56	13	62.89	64.90	-5	6,685	-0.07%
2018/03/19	11	64.48	11	65.12	63.60	0	6,963	0.00%
2018/03/16	36	66.69	25	67.54	65.60	11	7,111	0.15%
2018/03/15	6	67.70	5	68.00	67.30	1	7,364	0.01%
2018/03/14	23	67.22	26	67.84	67.30	-3	7,818	-0.04%
2018/03/13	30	67.72	23	67.98	67.60	7	8,097	0.09%
2018/03/12	1	66.80	4	67.10	66.80	-3	8,360	-0.04%
2018/03/09	24	64.30	24.1	64.50	64.50	-0.1	8,627	0.00%
2018/03/08	31	64.13	30	62.95	64.20	1	9,055	0.01%
2018/03/07	28	62.43	28	63.50	62.00	0	9,434	0.00%
2018/03/06	1	63.60	0	0.00	63.00	1	9,910	0.01%
2018/03/05	7	63.59	5	66.00	63.50	2	10,312	0.02%
2018/03/02	16	65.98	15	66.47	66.00	1	10,928	0.01%
2018/03/01	26	67.26	26	67.95	67.30	0	11,114	0.00%
2018/02/27	26	67.98	26	68.67	67.90	0	11,471	0.00%
2018/02/26	22	67.90	22	68.68	67.80	0	12,192	0.00%
2018/02/23	19	68.38	26	68.77	68.20	-7	12,693	-0.06%
2018/02/22	1	68.40	8	69.00	68.00	-7	12,907	-0.05%
2018/02/21	38	67.59	58	66.47	67.80	-20	12,973	-0.15%
2018/02/12	43	63.61	30	63.33	63.20	13	13,107	0.10%
2018/02/09	28	63.14	28	60.73	63.10	0	13,187	0.00%
2018/02/08	31	63.93	26	64.70	64.00	5	13,132	0.04%
2018/02/07	37	67.29	27	68.08	66.70	10	13,079	0.08%
2018/02/06	127	65.33	5	66.60	65.30	122	13,028	0.94%	大買/鉅額交易
2018/02/05	24	72.48	24	70.24	72.50	0	12,926	0.00%
2018/02/02	46	73.75	43.1	74.15	73.10	2.9	12,932	0.02%
2018/02/01	42.1	74.04	53	73.64	73.90	-10.9	12,910	-0.08%
2018/01/31	65	72.39	41	72.62	72.50	24	12,812	0.19%
2018/01/30	109	73.67	121	73.67	71.60	-12	12,766	-0.09%	大買/大賣/
2018/01/29	35	69.56	37	69.86	69.80	-2	12,415	-0.02%
2018/01/26	24	69.65	27	69.83	69.60	-3	12,561	-0.02%
2018/01/25	34	69.32	26	68.81	69.70	8	12,866	0.06%
2018/01/24	40	68.84	26	69.03	68.70	14	12,819	0.11%
2018/01/23	27	70.77	32	71.81	70.20	-5	12,762	-0.04%
2018/01/22	32	71.45	32	71.31	71.50	0	12,869	0.00%
2018/01/19	20	70.80	22	70.67	70.80	-2	12,893	-0.02%
2018/01/18	18	71.81	12	72.98	70.10	6	13,001	0.05%
2018/01/17	16.1	72.15	20	71.34	72.30	-3.9	13,148	-0.03%
2018/01/16	24	71.95	32	72.64	71.30	-8	13,100	-0.06%
2018/01/15	42	71.95	36	69.79	71.70	6	12,963	0.05%
2018/01/12	17	68.19	24	68.38	68.50	-7	12,811	-0.05%
2018/01/11	18	67.93	22	68.10	67.90	-4	12,812	-0.03%
2018/01/10	19	67.62	27	68.42	67.40	-8	12,790	-0.06%
2018/01/09	28	69.61	17.1	71.64	68.80	10.9	12,750	0.09%
2018/01/08	30	73.05	35	72.55	71.90	-5	12,615	-0.04%
2018/01/05	14	74.10	8	74.06	73.60	6	12,565	0.05%
2018/01/04	10	73.38	2	73.45	73.20	8	12,503	0.06%
2018/01/03	20	75.16	28	71.00	74.50	-8	12,357	-0.06%
2018/01/02	10	68.85	2	67.80	69.10	8	12,118	0.07%