凱美 (2375)-元大-土城永寧券商分點個股進出

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

凱美

(2375)

可現股當沖

股價
70.7
漲跌
▲1.4
漲幅
+2.02%
成交量
635張
產業
上市電子零組件類股▲1.21%
539人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

凱美 (2375)籌碼相關－元大-土城永寧券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-土城永寧券商分點個股進出
元大-土城永寧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
2024/06/11	2	68.80	1	68.70	69.00	1	804	0.13%
2024/06/07	7	71.00	11	71.19	71.10	-4	797	-0.51%
2024/06/06	5.1	70.20	3	71.73	69.10	2.1	779	0.27%
2024/06/05	1	71.00	0	0.00	71.00	1	757	0.13%
2024/06/04	3	71.40	0	0.00	70.90	3	754	0.40%
2024/05/31	1	72.90	2	74.90	70.10	-1	730	-0.14%
2024/05/30	0	67.80	0	0.00	68.10	0	627	0.01%
2024/05/29	2	71.40	2	71.65	70.70	0	615	0.00%
2024/05/28	0	0.00	0.5	69.60	69.20	-0.5	589	-0.08%
2024/05/24	0	0.00	2	68.00	67.80	-2	559	-0.36%
2024/05/15	0	0.00	20	65.16	65.90	-20	519	-3.85%
2024/05/13	0	0.00	11	64.13	64.80	-11	522	-2.10%
2024/05/10	0	0.00	1.2	64.43	64.60	-1.2	523	-0.23%
2024/05/09	20	64.59	1	64.30	64.20	19	520	3.65%
2024/05/08	1	65.30	0	0.00	65.20	1	515	0.19%
2024/05/06	7	67.11	0	66.20	66.20	7	500	1.40%
2024/05/03	1	67.40	5	67.36	66.10	-4	481	-0.83%
2024/04/29	0	0.00	5	64.20	63.90	-5	403	-1.24%
2024/04/26	0.1	62.80	5	62.80	62.60	-4.9	402	-1.22%
2024/04/22	10	62.92	0	0.00	61.60	10	434	2.30%
2024/04/17	0	0.00	5	63.52	63.50	-5	435	-1.15%
2024/04/16	5	61.66	0	0.00	61.40	5	431	1.16%
2024/04/09	0	0.00	2	64.25	64.20	-2	415	-0.48%
2024/04/08	0	0.00	1	63.80	63.20	-1	402	-0.25%
2024/04/02	1	62.40	0	0.00	61.90	1	397	0.25%
2024/04/01	0.1	61.89	4	62.43	62.80	-3.9	392	-0.99%
2024/03/21	1	59.60	0	0.00	59.60	1	395	0.25%
2024/03/18	0.1	59.60	0	0.00	59.90	0.1	428	0.02%
2024/03/14	0	62.23	0	0.00	61.30	0	456	0.00%
2024/03/13	0.1	61.80	0	0.00	61.80	0.1	479	0.01%
2024/03/06	0	0.00	3	65.50	64.90	-3	550	-0.55%
2024/03/04	0	0.00	9	65.50	65.40	-9	701	-1.28%
2024/03/01	0	65.61	0	0.00	65.90	0	739	0.01%
2024/02/29	3	66.23	0.2	66.20	66.80	2.8	797	0.35%
2024/02/27	2	64.15	0	0.00	63.50	2	896	0.22%
2024/02/26	0	64.10	0	0.00	64.20	0	901	0.00%
2024/02/23	1	64.20	0	0.00	63.90	1	908	0.11%
2024/02/20	1	65.00	0	0.00	64.60	1	926	0.11%
2024/02/19	1	65.50	0	0.00	65.50	1	924	0.11%
2024/02/16	2	65.05	0	0.00	65.00	2	922	0.22%
2024/02/15	0	0.00	1.4	63.94	64.30	-1.4	918	-0.15%
2024/02/05	0.1	62.60	0	0.00	62.60	0.1	911	0.01%
2024/02/02	0	0.00	1	64.50	63.80	-1	907	-0.11%
2024/01/31	1	64.20	0	0.00	64.00	1	905	0.11%
2024/01/30	0.1	64.50	0	0.00	64.20	0.1	913	0.01%
2024/01/29	0	0.00	1	64.80	64.90	-1	914	-0.11%
2024/01/22	1	65.00	0	0.00	65.10	1	938	0.11%
2024/01/18	1	64.70	2	65.00	64.80	-1	928	-0.11%
2024/01/17	1	64.50	0	0.00	64.50	1	925	0.11%
2024/01/16	0	64.10	0	0.00	64.10	0	896	0.00%
2024/01/10	0	66.00	0	0.00	65.40	0	886	0.00%
2024/01/08	0	66.90	9.6	67.99	66.90	-9.6	891	-1.07%
2024/01/02	2	69.55	0	0.00	69.50	2	898	0.22%
2023/12/29	0	70.00	0	0.00	70.50	0	897	0.00%
2023/12/25	0	0.00	0.8	70.00	70.00	-0.8	885	-0.09%
2023/12/22	0	0.00	0.1	70.70	70.10	-0.1	883	-0.01%
2023/12/21	0	0.00	0	71.00	70.80	0	882	0.00%
2023/12/19	1	70.70	0	0.00	70.70	1	873	0.11%
2023/12/18	2	72.45	1	72.20	72.20	1	867	0.12%
2023/12/15	10	75.70	0	0.00	74.50	10	850	1.18%
2023/12/14	0	0.00	0	75.00	75.10	0	845	0.00%
2023/12/13	0	0.00	0	74.22	74.60	0	829	0.00%
2023/12/11	0	75.20	1.1	77.22	74.20	-1	830	-0.13%
2023/12/08	0.1	75.80	0	75.10	76.20	0	802	0.00%
2023/12/06	0	0.00	1.1	74.19	74.00	-1.1	770	-0.14%
2023/12/05	0	76.12	1	76.40	74.90	-1	748	-0.13%
2023/12/04	0	0.00	0.3	77.50	76.00	-0.3	731	-0.03%
2023/12/01	0	0.00	1	76.50	75.90	-1	714	-0.14%
2023/11/30	3	77.26	0	0.00	75.70	3	710	0.43%
2023/11/29	3.1	78.06	11.6	77.84	77.80	-8.5	685	-1.24%
2023/11/28	1.6	75.26	1	75.30	75.10	0.6	625	0.10%
2023/11/27	2.1	74.81	1	74.50	74.40	1.1	585	0.19%
2023/11/24	3	73.70	10	72.63	73.70	-7	518	-1.34%
2023/11/23	0	68.80	0	0.00	68.60	0	399	0.01%
2023/11/03	0	0.00	0.1	64.90	64.80	-0.1	359	-0.02%
2023/11/02	0	64.20	0.1	64.20	64.60	-0.1	358	-0.02%
2023/11/01	2	63.50	2	62.15	61.80	0	350	0.00%
2023/10/27	0.1	63.10	0	0.00	62.60	0.1	342	0.02%
2023/10/23	0	0.00	0.2	63.90	63.60	-0.2	352	-0.04%
2023/10/20	0.2	63.60	0	0.00	63.80	0.2	353	0.04%
2023/10/12	0	0.00	0.2	66.30	66.60	-0.2	354	-0.05%
2023/10/06	0	0.00	0.8	65.20	65.20	-0.8	356	-0.22%
2023/09/20	0	0.00	1	67.20	66.90	-1	376	-0.27%
2023/09/19	0	0.00	0.2	68.10	67.40	-0.2	378	-0.06%
2023/09/18	1	68.90	0	0.00	68.80	1	373	0.27%
2023/09/05	0	0.00	0.3	67.40	67.90	-0.3	367	-0.07%
2023/09/04	0.3	67.20	0	0.00	66.60	0.3	364	0.07%
2023/07/20	0.1	63.70	0	0.00	63.90	0.1	457	0.02%
2023/07/19	0.1	63.70	0	0.00	63.70	0.1	465	0.03%
2023/07/18	0.1	64.70	0	0.00	64.90	0.1	487	0.02%
2023/07/14	0	0.00	6	66.18	66.00	-6	513	-1.17%
2023/07/12	2.1	66.50	0	0.00	66.50	2.1	566	0.37%
2023/07/10	3	66.60	0	0.00	66.50	3	667	0.45%
2023/07/05	5	68.40	0	0.00	67.80	5	784	0.64%
2023/07/04	1	68.20	1	67.70	68.00	0	789	0.00%
2023/06/27	7	66.66	0	0.00	66.60	7	881	0.79%
2023/06/21	3	67.50	0	0.00	68.20	3	921	0.33%
2023/06/19	3	68.20	0	0.00	68.20	3	1,009	0.30%
2023/06/08	2	69.85	0	0.00	69.50	2	1,195	0.17%
2023/06/07	3	71.30	3	71.50	71.60	0	1,245	0.00%
2023/06/05	0	0.00	1	73.30	73.40	-1	1,484	-0.07%
2023/06/01	1	71.00	1	71.00	70.90	0	1,713	0.00%
2023/05/31	0	0.00	0.1	70.50	70.70	-0.1	1,768	0.00%
2023/05/29	3	68.90	3	69.30	69.90	0	1,776	0.00%
2023/05/25	0	0.00	1	69.20	69.00	-1	1,791	-0.06%
2023/05/22	0	0.00	10	71.00	71.10	-10	1,887	-0.53%
2023/05/19	0.1	70.00	0	0.00	70.10	0.1	2,091	0.00%
2023/05/15	1	66.60	0	0.00	67.30	1	2,211	0.05%
2023/05/11	2.8	67.38	0	0.00	67.20	2.8	2,221	0.13%
2023/05/10	0.2	68.20	0	0.00	68.60	0.2	2,218	0.01%
2023/05/05	0	0.00	1	71.00	70.30	-1	2,213	-0.05%
2023/04/26	0	0.00	1	67.00	67.80	-1	2,217	-0.05%
2023/04/25	1	67.80	0	0.00	68.20	1	2,213	0.05%
2023/04/21	1	71.60	0	0.00	70.30	1	2,198	0.05%
2023/04/20	0	0.00	0.1	73.30	73.20	-0.1	2,178	0.00%
2023/04/19	1	75.60	1	75.50	74.70	0	2,174	0.00%
2023/04/18	1	78.50	3	78.00	76.90	-2	2,164	-0.09%
2023/04/17	1	76.90	11	76.47	77.40	-10	2,127	-0.47%
2023/04/14	1	77.50	1	78.00	76.80	0	2,107	0.00%
2023/04/13	4	78.15	2.1	76.94	75.50	2	2,067	0.10%
2023/04/12	3	77.73	0	0.00	77.00	3	2,003	0.15%
2023/04/11	0.1	75.00	2	75.45	75.00	-1.9	1,957	-0.10%
2023/04/10	3	75.59	3	76.63	74.80	0	1,942	0.00%
2023/04/07	0	0.00	0	73.20	72.50	0	1,883	0.00%
2023/04/06	0	0.00	0.6	73.10	72.80	-0.6	1,874	-0.03%
2023/03/31	2.1	75.17	1	75.30	74.00	1.1	1,865	0.06%
2023/03/29	1	72.20	0	0.00	72.20	1	1,828	0.05%
2023/03/28	1	75.70	0	0.00	73.30	1	1,811	0.06%
2023/03/27	1	77.60	0	0.00	76.60	1	1,782	0.06%
2023/03/24	1	78.20	1	78.40	78.10	0	1,767	0.00%
2023/03/23	11	78.70	13	78.49	79.10	-2	1,740	-0.11%
2023/03/22	1	75.50	2	75.40	75.40	-1	1,663	-0.06%
2023/03/21	1	77.00	1.7	76.12	75.10	-0.7	1,651	-0.04%
2023/03/20	0	75.60	0	0.00	76.50	0	1,626	0.00%
2023/03/17	10	76.30	0	0.00	75.00	10	1,615	0.62%
2023/03/15	3	76.77	10	77.74	76.30	-7	1,580	-0.44%
2023/03/14	9	75.43	0	0.00	75.30	9	1,538	0.59%
2023/03/13	2	76.85	36	76.44	77.00	-34	1,534	-2.22%
2023/03/10	1	76.90	0	0.00	78.50	1	1,502	0.07%
2023/03/09	2	82.30	31	80.84	80.70	-29	1,448	-2.00%
2023/03/08	21.1	79.65	11	80.59	80.00	10.1	1,349	0.75%
2023/03/07	18	75.47	1	76.70	76.80	17	1,199	1.42%
2023/03/06	11	72.87	13.6	73.59	76.00	-2.6	1,069	-0.24%
2023/03/03	2	69.45	1	68.90	69.10	1	931	0.11%
2023/03/01	1	66.50	0	0.00	65.80	1	864	0.12%
2023/02/24	0	0.00	1	66.90	66.80	-1	856	-0.12%
2023/02/23	1	68.10	0	0.00	68.10	1	847	0.12%
2023/02/22	1	67.00	2	67.45	67.20	-1	837	-0.12%
2023/02/21	0	0.00	1	69.70	69.40	-1	817	-0.12%
2023/02/20	11	69.92	2	70.35	70.40	9	800	1.13%
2023/02/17	6	70.45	5	70.84	71.50	1	752	0.13%
2023/02/16	5	69.30	2	69.05	69.30	3	548	0.55%
2023/02/14	3	63.17	1	62.00	62.60	2	451	0.44%
2023/02/09	1	60.50	0	0.00	60.50	1	446	0.22%
2023/02/08	1	62.50	0	0.00	62.20	1	442	0.23%
2023/02/07	1.1	62.39	0	0.00	62.20	1.1	442	0.24%
2023/02/02	1	64.10	1	64.10	64.70	0	441	0.00%
2023/01/31	1	60.10	2	60.60	60.70	-1	401	-0.25%
2023/01/30	1	58.80	1	59.10	58.90	0	392	0.00%
2023/01/16	0	0.00	0.5	57.40	57.50	-0.5	392	-0.13%
2023/01/13	0.1	59.30	0	0.00	58.20	0.1	391	0.03%
2023/01/11	0	0.00	1	59.10	59.00	-1	383	-0.26%
2023/01/10	0	0.00	0.7	58.20	58.60	-0.7	381	-0.18%
2023/01/09	2	58.25	0	0.00	58.90	2	379	0.53%
2023/01/06	0.3	56.97	1	56.70	57.30	-0.7	370	-0.19%
2023/01/05	2.1	54.75	0	0.00	54.40	2.1	363	0.58%
2022/12/30	1	54.00	0	0.00	53.50	1	370	0.27%
2022/12/22	2	56.20	0	0.00	56.20	2	395	0.51%
2022/12/21	0	0.00	1	55.70	55.70	-1	404	-0.25%
2022/12/09	0	0.00	1	61.60	61.50	-1	429	-0.23%
2022/12/06	7	61.94	5	61.30	61.30	2	443	0.45%
2022/12/05	1	64.60	1	65.00	64.50	0	435	0.00%
2022/12/01	1.4	58.93	0	0.00	58.50	1.4	426	0.33%
2022/11/24	0	0.00	0.1	56.90	57.20	-0.1	525	-0.02%
2022/11/16	0	0.00	1	58.00	58.30	-1	561	-0.18%
2022/11/15	2	57.10	4	57.65	57.50	-2	564	-0.35%
2022/11/11	3	56.33	0	0.00	55.60	3	567	0.53%
2022/11/09	3	55.93	0	0.00	55.80	3	568	0.53%
2022/11/08	2	55.20	0	0.00	53.90	2	564	0.35%
2022/11/01	1	51.90	0	0.00	51.90	1	580	0.17%
2022/10/27	0	50.20	0	0.00	51.60	0	601	0.00%
2022/10/26	0.9	49.95	0	0.00	49.90	0.9	610	0.15%
2022/10/25	0.2	50.20	0	0.00	49.95	0.2	622	0.03%
2022/10/24	0.5	50.25	2	50.90	50.50	-1.5	641	-0.23%
2022/10/20	2	49.75	0	0.00	50.20	2	696	0.29%
2022/10/13	0	0.00	8	49.30	48.20	-8	912	-0.88%
2022/09/30	0	0.00	5	49.11	50.40	-5	981	-0.51%
2022/09/28	0	0.00	1	49.25	48.40	-1	985	-0.10%
2022/09/23	0	0.00	0	55.00	54.50	0	977	0.00%
2022/09/15	2	61.85	0	0.00	61.00	2	1,008	0.20%
2022/09/14	1	61.00	0	61.20	61.00	1	1,003	0.10%
2022/09/12	3.2	67.99	2	67.35	67.20	1.2	986	0.12%
2022/08/25	0.1	61.10	0	0.00	61.50	0.1	952	0.01%
2022/08/24	1	60.60	1	62.00	62.00	0	946	0.00%
2022/08/23	0	0.00	1	57.80	60.30	-1	906	-0.11%
2022/08/19	0	0.00	4	56.98	57.00	-4	877	-0.46%
2022/08/16	1	55.30	0	0.00	55.20	1	865	0.12%
2022/08/15	4	55.43	1.5	55.17	55.60	2.5	857	0.29%
2022/08/12	3	53.20	6	55.08	55.10	-3	850	-0.35%
2022/08/11	1	53.40	1	53.00	53.00	0	844	0.00%
2022/08/04	0.1	51.10	0	0.00	51.70	0.1	847	0.01%
2022/08/03	0.1	52.50	0.3	52.20	51.70	-0.2	841	-0.03%
2022/08/01	2	54.70	1	54.90	54.90	1	836	0.12%
2022/07/28	2.8	55.00	1	56.20	54.40	1.8	834	0.21%
2022/07/27	0	54.80	0	0.00	55.50	0	828	0.00%
2022/07/26	0.1	55.50	0	0.00	54.70	0.1	823	0.01%
2022/07/22	0.1	56.14	1	56.10	55.90	-0.9	813	-0.11%
2022/07/21	2	56.05	0	0.00	57.20	2	816	0.24%
2022/07/20	2	57.15	0	0.00	55.60	2	807	0.25%
2022/07/19	3	57.73	2	57.40	57.00	1	803	0.12%
2022/07/18	0	57.36	0	0.00	59.00	0	780	0.00%
2022/07/15	0	0.00	1	57.50	57.50	-1	651	-0.15%
2022/07/14	2.1	52.29	0	0.00	52.30	2.1	586	0.36%
2022/07/08	0	0.00	2	52.35	52.80	-2	597	-0.33%
2022/07/06	0	0.00	2	49.90	49.10	-2	598	-0.33%
2022/07/05	2	50.60	0	0.00	49.75	2	613	0.33%
2022/07/04	0.1	49.45	0	0.00	49.20	0.1	607	0.02%
2022/07/01	0	0.00	5	49.20	46.15	-5	599	-0.83%
2022/06/30	5	50.00	5	51.26	49.95	0	588	0.00%
2022/06/29	5	52.20	5	52.70	52.30	0	582	0.00%
2022/06/27	5	57.50	1	57.20	57.50	4	579	0.69%
2022/06/23	0	0.00	2	55.40	55.50	-2	636	-0.31%
2022/06/22	3	55.77	2	58.00	55.50	1	633	0.16%
2022/06/20	2	56.90	2	58.70	54.40	0	622	0.00%
2022/06/14	2	63.50	0	0.00	63.80	2	624	0.32%
2022/06/13	2	63.70	0	0.00	63.50	2	636	0.31%
2022/06/10	1	67.30	0	0.00	66.80	1	640	0.16%
2022/06/02	0	0.00	2	68.60	68.30	-2	662	-0.30%
2022/05/30	0	0.00	2	66.90	66.70	-2	681	-0.29%
2022/05/26	2	65.70	1	65.50	65.50	1	688	0.15%
2022/05/25	0	0.00	2	63.80	64.30	-2	688	-0.29%
2022/05/24	3	64.20	2	63.80	63.90	1	701	0.14%
2022/05/19	2	64.60	0	0.00	65.30	2	716	0.28%
2022/05/18	0	0.00	2	66.50	65.10	-2	717	-0.28%
2022/05/17	2	64.70	0	0.00	64.80	2	718	0.28%
2022/05/16	0	0.00	6	62.90	62.30	-6	715	-0.84%
2022/05/12	6	60.63	6	61.60	59.90	0	718	0.00%
2022/05/10	6	62.30	0	0.00	63.10	6	720	0.83%
2022/05/09	0	0.00	2	63.50	62.80	-2	722	-0.28%
2022/05/04	1	67.00	0	0.00	66.90	1	739	0.14%
2022/04/29	0	65.50	6	65.10	65.80	-6	763	-0.78%
2022/04/28	0.5	64.80	2	64.70	64.80	-1.5	776	-0.19%
2022/04/27	6	64.00	6	63.00	63.70	0	773	0.00%
2022/04/26	6	65.20	5	64.50	65.10	1	767	0.13%
2022/04/25	3	63.50	0	0.00	63.20	3	788	0.38%
2022/04/22	0	0.00	6	68.00	67.80	-6	782	-0.77%
2022/04/21	6	69.10	6	69.20	69.10	0	812	0.00%
2022/04/20	8	68.93	6	68.40	69.10	2	823	0.24%
2022/04/15	6	69.10	8	69.60	68.90	-2	915	-0.22%
2022/04/12	11	70.36	6	71.45	70.80	5	1,040	0.48%
2022/04/11	6	73.78	3	75.70	72.80	3	1,183	0.25%
2022/04/07	6	77.62	3	79.70	77.40	3	1,296	0.23%
2022/04/06	0	0.00	3	80.40	80.40	-3	1,300	-0.23%
2022/04/01	1	81.40	0	0.00	81.50	1	1,327	0.08%
2022/03/31	0.1	83.30	0	0.00	83.50	0.1	1,366	0.01%
2022/03/30	2	84.55	0	0.00	83.60	2	1,395	0.14%
2022/03/29	7	84.51	1	83.50	83.90	6	1,438	0.42%
2022/03/28	2	83.35	2	83.65	84.90	0	1,456	0.00%
2022/03/24	2	81.50	6	81.35	81.70	-4	1,505	-0.27%
2022/03/23	1	82.59	1	82.30	82.20	0	1,548	0.00%
2022/03/22	7	81.34	4	81.55	81.60	3	1,575	0.19%
2022/03/21	4	80.10	0	0.00	80.40	4	1,624	0.25%
2022/03/18	1	79.10	6	79.00	79.10	-5	1,655	-0.30%
2022/03/17	6	80.03	4	80.15	80.40	2	1,722	0.12%
2022/03/16	1	78.00	10	78.01	77.60	-9	1,795	-0.50%
2022/03/15	7	79.00	1	78.80	78.50	6	1,826	0.33%
2022/03/11	2	81.50	0	0.00	80.80	2	2,277	0.09%
2022/03/09	1	81.00	0	0.00	80.60	1	2,518	0.04%
2022/03/08	0	0.00	2	80.10	79.60	-2	2,795	-0.07%
2022/03/07	0	0.00	1	82.10	83.00	-1	3,173	-0.03%
2022/03/03	1	89.40	0	0.00	89.20	1	4,106	0.02%
2022/03/01	1	90.20	0	0.00	90.30	1	5,273	0.02%
2022/02/24	5	88.98	1	87.50	87.30	4	5,554	0.07%
2022/02/23	1	90.20	1	90.40	90.20	0	5,570	0.00%
2022/02/22	1	90.00	0.1	90.10	90.00	0.9	5,586	0.02%
2022/02/21	1	91.90	1	91.90	92.00	0	5,611	0.00%
2022/02/18	1	90.60	0	0.00	92.20	1	5,651	0.02%
2022/02/17	3.1	92.79	0	0.00	91.50	3.1	5,663	0.05%
2022/02/16	0	0.00	1	92.80	92.70	-1	5,706	-0.02%
2022/02/15	0	0.00	3	91.50	91.00	-3	5,709	-0.05%
2022/02/14	1	90.10	3	90.70	90.10	-2	5,714	-0.03%
2022/02/11	0	0.00	2	93.50	93.00	-2	5,715	-0.03%
2022/02/10	6	94.55	1	95.10	93.80	5	5,726	0.09%
2022/02/09	2	93.35	1	93.90	93.70	1	5,730	0.02%
2022/02/08	1	92.01	3	92.70	92.90	-2	5,748	-0.03%
2022/02/07	3	89.70	0	0.00	91.80	3	5,763	0.05%
2022/01/25	1	89.50	1	90.30	88.30	0	5,798	0.00%
2022/01/24	1	88.20	2	89.20	90.50	-1	5,792	-0.02%
2022/01/21	2	90.70	0	0.00	90.00	2	5,790	0.03%
2022/01/20	1	92.40	0	0.00	92.20	1	5,810	0.02%
2022/01/19	2	93.20	0	0.00	92.80	2	5,810	0.03%
2022/01/18	1	94.70	3	95.20	94.00	-2	5,806	-0.03%
2022/01/17	1	92.50	0	0.00	94.70	1	5,779	0.02%
2022/01/14	0.4	90.45	0	0.00	91.60	0.4	5,774	0.01%
2022/01/13	1	92.30	0	0.00	92.60	1	5,748	0.02%
2022/01/12	1	93.10	1	94.00	93.10	0	5,739	0.00%
2022/01/11	3	96.00	7	95.54	94.70	-4	5,711	-0.07%
2022/01/10	3	97.63	8	97.25	98.00	-5	5,675	-0.09%
2022/01/07	6	101.00	7	98.97	97.90	-1	5,663	-0.02%
2022/01/06	6	100.50	6	101.50	100.00	0	5,630	0.00%
2022/01/05	16	103.72	8	103.75	103.00	8	5,605	0.14%
2022/01/04	15	105.10	16	105.78	105.50	-1	5,555	-0.02%
2022/01/03	9	102.17	7	103.93	104.50	2	5,410	0.04%
2021/12/30	7	100.00	1	101.50	101.00	6	5,348	0.11%
2021/12/28	0	0.00	1	98.90	99.30	-1	5,317	-0.02%
2021/12/27	3	99.73	2	99.85	99.30	1	5,307	0.02%
2021/12/24	2.4	98.52	7	97.70	97.60	-4.6	5,285	-0.09%
2021/12/23	9	99.84	2	100.50	98.70	7	5,269	0.13%
2021/12/22	1	99.70	0	0.00	99.10	1	5,243	0.02%
2021/12/21	0	0.00	5	98.70	98.40	-5	5,213	-0.10%
2021/12/20	2	98.30	5	97.70	97.60	-3	5,189	-0.06%
2021/12/17	0	0.00	6	99.30	99.50	-6	5,132	-0.12%
2021/12/16	1	101.00	2	101.00	101.00	-1	5,096	-0.02%
2021/12/15	6	100.50	1	100.50	100.50	5	5,079	0.10%
2021/12/14	1	101.50	1	101.00	101.00	0	5,036	0.00%
2021/12/13	0	103.00	8	102.88	103.00	-8	5,006	-0.16%
2021/12/10	11	101.50	7	102.07	101.00	4	4,945	0.08%
2021/12/09	11	106.00	10	105.70	106.00	1	4,867	0.02%
2021/12/08	11	104.55	7.1	106.00	105.00	3.9	4,825	0.08%
2021/12/07	19	107.08	13	107.35	105.50	6	4,723	0.13%
2021/12/06	10	113.40	7	114.00	114.50	3	4,378	0.07%
2021/12/03	6	116.00	8	115.63	116.50	-2	4,312	-0.05%
2021/12/02	11	117.86	12	115.00	113.00	-1	4,177	-0.02%
2021/12/01	14	117.64	34	118.09	117.00	-20	3,918	-0.51%
2021/11/30	45.1	118.90	18	119.44	117.00	27.1	3,566	0.76%
2021/11/29	10	114.80	13	112.42	113.50	-3	3,000	-0.10%
2021/11/26	44	113.98	51	113.39	115.50	-7	2,633	-0.27%
2021/11/25	43	109.51	50.2	109.71	111.50	-7.2	1,878	-0.38%
2021/11/24	58.2	101.64	55.3	104.74	105.00	2.9	1,479	0.20%
2021/11/23	0	0.00	11	94.60	95.50	-11	1,280	-0.86%
2021/11/19	6	92.50	6	92.27	92.40	0	1,201	0.00%
2021/11/18	12.3	94.05	8	93.30	92.00	4.3	1,203	0.36%
2021/11/17	12	91.15	2	92.40	93.40	10	1,196	0.84%
2021/11/15	1	90.60	19	89.57	90.70	-18	1,294	-1.39%
2021/11/12	3	87.40	0	0.00	86.50	3	1,288	0.23%
2021/11/11	3	88.00	0	0.00	87.10	3	1,312	0.23%
2021/11/09	0	0.00	3.3	86.06	88.20	-3.3	1,378	-0.24%
2021/11/08	3	85.20	3	86.70	85.50	0	1,378	0.00%
2021/11/05	4	87.93	2	89.30	87.60	2	1,418	0.14%
2021/11/04	1	87.80	2	86.90	87.00	-1	1,454	-0.07%
2021/11/03	2	87.15	4	87.48	87.00	-2	1,461	-0.14%
2021/11/02	1	85.10	0	0.00	83.00	1	1,481	0.07%
2021/11/01	0	0.00	1	87.20	87.50	-1	1,509	-0.07%
2021/10/29	2	87.05	5	87.44	86.80	-3	1,561	-0.19%
2021/10/28	4	86.55	2	86.30	85.90	2	1,566	0.13%
2021/10/27	0	0.00	2	85.60	85.80	-2	1,549	-0.13%
2021/10/25	2	84.50	0	0.00	84.40	2	1,579	0.13%
2021/10/22	1	83.10	5	83.22	84.00	-4	1,622	-0.25%
2021/10/21	5	84.56	0	0.00	83.20	5	1,654	0.30%
2021/10/20	1	82.60	3	82.97	82.90	-2	1,666	-0.12%
2021/10/19	1	81.50	1	82.50	82.50	0	1,701	0.00%
2021/10/18	6	81.55	8	81.30	80.60	-2	1,762	-0.11%
2021/10/15	1	81.90	8	81.03	81.80	-7	1,811	-0.39%
2021/10/14	8	78.01	8	77.46	77.20	0	1,833	0.00%
2021/10/13	11	77.66	0	0.00	78.40	11	1,865	0.59%
2021/10/12	0	0.00	8	79.78	80.70	-8	1,877	-0.43%
2021/10/08	9	80.91	10	79.98	79.90	-1	1,912	-0.05%
2021/10/07	4	78.00	5	79.58	80.90	-1	1,941	-0.05%
2021/10/06	9	76.99	9	78.53	76.30	0	1,996	0.00%
2021/10/05	9.1	79.84	12	77.70	80.50	-3	2,027	-0.15%
2021/10/04	14	79.14	11	80.76	78.90	3	2,113	0.14%
2021/10/01	14	81.43	11	82.73	80.50	3	2,170	0.14%
2021/09/30	8.1	84.15	8	84.00	84.40	0.1	2,375	0.00%
2021/09/29	7.1	83.48	4	83.40	82.00	3.1	2,625	0.12%
2021/09/28	8	86.88	8	87.59	86.90	0	2,855	0.00%
2021/09/27	0	0.00	4	88.95	89.80	-4	2,900	-0.14%
2021/09/24	4	89.50	0	0.00	89.10	4	3,173	0.13%
2021/09/23	2	87.90	5	88.82	89.00	-3	3,473	-0.09%
2021/09/22	8	86.85	3	87.50	87.00	5	3,665	0.14%
2021/09/17	0	0.00	3	88.00	89.70	-3	3,741	-0.08%
2021/09/16	3	88.60	3	89.60	88.50	0	3,798	0.00%
2021/09/15	0	0.00	2	89.70	89.40	-2	3,852	-0.05%
2021/09/14	5	92.60	0	0.00	91.40	5	3,980	0.13%
2021/09/13	5	91.74	5	92.20	91.60	0	4,066	0.00%
2021/09/10	0	0.00	3	92.50	92.70	-3	4,166	-0.07%
2021/09/09	3	90.80	3	91.70	91.70	0	4,652	0.00%
2021/09/08	3	92.80	2	92.80	89.90	1	4,965	0.02%
2021/09/07	4	91.73	1	94.60	91.80	3	5,047	0.06%
2021/09/06	2	93.20	2	94.60	93.30	0	5,158	0.00%
2021/09/03	4	94.98	5	96.24	95.40	-1	5,294	-0.02%
2021/09/02	2	98.50	0.1	99.20	98.50	1.9	5,290	0.04%
2021/09/01	0.1	101.00	0	0.00	101.50	0.1	5,327	0.00%
2021/08/31	2	100.00	2	102.50	101.00	0	5,363	0.00%
2021/08/30	3	102.33	0	0.00	102.00	3	5,408	0.06%
2021/08/27	0	0.00	2	101.50	102.00	-2	5,489	-0.04%
2021/08/26	3	102.00	2	102.00	101.50	1	5,548	0.02%
2021/08/25	1	103.00	4	103.38	104.00	-3	5,627	-0.05%
2021/08/24	5	100.70	7	100.64	100.50	-2	5,661	-0.04%
2021/08/23	3	98.23	3	98.97	100.50	0	5,722	0.00%
2021/08/20	7	96.20	7	95.86	96.80	0	5,777	0.00%
2021/08/19	9	94.54	4	97.45	93.00	5	5,800	0.09%
2021/08/18	3	97.23	7	96.99	101.50	-4	5,894	-0.07%
2021/08/17	2	99.20	3	99.83	96.00	-1	6,084	-0.02%
2021/08/16	4	99.88	4	99.63	100.00	0	6,124	0.00%
2021/08/13	5	106.20	3	103.33	103.00	2	6,185	0.03%
2021/08/12	4	108.25	1	108.00	108.00	3	6,213	0.05%
2021/08/11	5	109.70	3	107.50	107.50	2	6,292	0.03%
2021/08/10	5	108.50	2	110.00	108.00	3	6,365	0.05%
2021/08/09	2	107.50	2	111.00	107.00	0	6,461	0.00%
2021/08/06	3	111.83	0	0.00	111.00	3	6,647	0.05%
2021/08/05	2	111.00	1	109.00	111.00	1	6,751	0.01%
2021/08/04	1	110.50	2	109.25	112.00	-1	6,864	-0.01%
2021/08/03	1	105.00	3	105.17	105.00	-2	6,915	-0.03%
2021/08/02	0	0.00	1	105.50	106.00	-1	7,135	-0.01%
2021/07/30	5	103.80	2	105.00	102.00	3	7,220	0.04%
2021/07/29	1	105.50	5	104.80	105.50	-4	7,301	-0.05%
2021/07/28	2	104.00	2	106.75	104.50	0	7,375	0.00%
2021/07/27	1	111.00	1	113.50	109.50	0	7,484	0.00%
2021/07/26	0	0.00	111	112.67	113.00	-111	7,612	-1.46%	大賣/鉅額交易
2021/07/23	3	112.50	30	114.67	112.00	-27	7,663	-0.35%
2021/07/22	2	112.50	24	115.33	112.50	-22	7,736	-0.28%
2021/07/21	9	110.83	5	111.80	111.00	4	7,787	0.05%
2021/07/20	4	111.50	1.1	111.05	110.00	2.9	7,776	0.04%
2021/07/19	21	115.05	0	0.00	113.50	21	7,786	0.27%
2021/07/16	1	115.00	0	0.00	113.50	1	7,830	0.01%
2021/07/15	5	114.50	2	114.25	114.50	3	7,884	0.04%
2021/07/14	0	0.00	3.1	112.84	114.00	-3.1	8,022	-0.04%
2021/07/13	4	116.63	3	115.67	114.00	1	8,058	0.01%
2021/07/12	2	116.25	1	117.00	116.50	1	8,026	0.01%
2021/07/09	7	116.07	4	116.37	115.00	3	8,040	0.04%
2021/07/08	9	120.22	3	121.00	119.00	6	8,066	0.07%
2021/07/07	16	122.66	30	123.40	120.50	-14	8,101	-0.17%
2021/07/06	10.1	122.19	23.4	122.05	121.50	-13.3	7,972	-0.17%
2021/07/05	15	119.00	48	120.47	118.00	-33	7,865	-0.42%
2021/07/02	1	114.50	6	114.08	115.50	-5	7,760	-0.06%
2021/07/01	36	116.93	11	115.18	114.00	25	8,048	0.31%
2021/06/30	12	120.33	27.1	117.78	123.00	-15.1	8,037	-0.19%
2021/06/29	7	114.79	34	116.57	112.00	-27	7,900	-0.34%
2021/06/28	10	111.85	10	111.30	112.50	0	7,787	0.00%
2021/06/25	3	115.00	5	114.60	113.00	-2	7,774	-0.03%
2021/06/24	60	115.05	0	0.00	114.50	60	7,802	0.77%
2021/06/23	2	117.00	67	116.47	115.50	-65	7,897	-0.82%
2021/06/22	11	114.14	30	115.87	112.00	-19	7,990	-0.24%
2021/06/21	4.2	114.50	3	115.00	113.50	1.2	8,099	0.01%
2021/06/18	28	118.34	32	118.97	117.00	-4	8,071	-0.05%
2021/06/17	481	112.71	422	113.34	117.50	59	7,670	0.77%	大買/大賣/
2021/06/16	1.5	108.17	37	107.23	107.00	-35.5	7,512	-0.47%
2021/06/15	16	107.50	10.6	106.41	108.00	5.4	7,507	0.07%
2021/06/11	38	106.63	27	108.22	103.50	11	7,479	0.15%
2021/06/10	1	104.00	0	0.00	104.50	1	7,614	0.01%
2021/06/09	7	104.29	8.1	103.81	103.00	-1.1	7,802	-0.01%
2021/06/08	5	105.00	4	105.13	104.50	1	7,814	0.01%
2021/06/07	5.1	104.12	4	104.00	102.50	1.1	7,863	0.01%
2021/06/04	30	104.68	16	105.09	105.00	14	7,874	0.18%
2021/06/03	0	0.00	2	101.70	104.00	-2	7,867	-0.03%
2021/06/02	2.2	100.91	2	99.90	100.00	0.2	7,833	0.00%
2021/06/01	28.2	104.80	0	0.00	105.00	28.2	7,781	0.36%
2021/05/31	2	107.00	3	105.67	104.50	-1	7,760	-0.01%
2021/05/28	9.2	105.15	15	106.30	104.50	-5.8	7,739	-0.07%
2021/05/27	4	104.38	7	105.00	104.00	-3	7,708	-0.04%
2021/05/26	42	106.92	14	105.50	104.50	28	7,654	0.37%
2021/05/25	3	106.50	9.1	105.96	108.00	-6.1	7,623	-0.08%
2021/05/24	4	98.33	8	97.30	98.60	-4	7,669	-0.05%
2021/05/21	5	96.10	4	95.53	95.80	1	8,044	0.01%
2021/05/20	2	94.15	2	95.10	93.00	0	8,255	0.00%
2021/05/19	7	98.02	6	95.50	95.40	1	8,409	0.01%
2021/05/18	6	95.83	5	94.62	96.90	1	8,638	0.01%
2021/05/17	3	90.43	7	90.81	88.90	-4	8,770	-0.05%
2021/05/14	9	97.17	6.1	96.59	93.00	2.9	8,852	0.03%
2021/05/13	8	91.14	4	92.53	91.60	4	8,935	0.04%
2021/05/12	5.4	93.88	2	97.15	90.90	3.4	9,089	0.04%
2021/05/11	3.1	101.55	18	102.94	101.00	-14.9	9,090	-0.16%
2021/05/10	32	112.16	26	114.31	110.50	6	9,152	0.07%
2021/05/07	28	111.32	12	110.01	113.00	16	9,214	0.17%
2021/05/06	11.1	103.01	15.7	104.96	103.00	-4.6	9,549	-0.05%
2021/05/05	4	107.13	0	0.00	102.50	4	9,563	0.04%
2021/05/04	10.3	111.67	11	107.05	106.00	-0.7	9,851	-0.01%
2021/05/03	13.8	116.58	16	115.97	113.50	-2.2	10,170	-0.02%
2021/04/29	18	126.31	6	126.08	125.00	12	10,099	0.12%
2021/04/28	5	126.30	14.1	128.06	128.50	-9.1	10,166	-0.09%
2021/04/27	0.2	127.00	38.1	125.53	126.50	-37.9	10,239	-0.37%
2021/04/26	29	123.78	3	124.00	123.50	26	10,222	0.25%
2021/04/23	13	122.58	4.1	121.91	122.50	8.9	10,282	0.09%
2021/04/22	5.3	119.89	1	120.50	119.50	4.3	10,494	0.04%
2021/04/21	2.2	123.70	0	0.00	123.50	2.2	10,620	0.02%
2021/04/20	6	127.33	12	128.54	127.50	-6	10,940	-0.05%
2021/04/19	13	125.69	4	123.75	123.00	9	10,902	0.08%
2021/04/16	2	123.75	11	123.77	123.00	-9	10,940	-0.08%
2021/04/15	4	124.25	6	124.33	124.00	-2	11,107	-0.02%
2021/04/14	10	122.65	23	122.09	125.00	-13	11,202	-0.12%
2021/04/13	10.1	124.92	31	124.85	122.50	-20.9	11,300	-0.18%
2021/04/12	57	122.08	2	125.00	121.50	55	11,314	0.49%
2021/04/09	50.7	126.05	59	126.49	126.00	-8.4	11,401	-0.07%
2021/04/08	19.3	132.06	19	133.84	131.00	0.3	11,427	0.00%
2021/04/07	56.5	133.99	115	133.30	133.50	-58.5	11,575	-0.51%	大賣/
2021/04/06	94	128.92	101	127.32	129.50	-7	11,354	-0.06%	大賣/
2021/04/01	8	122.19	18	121.64	121.50	-10	11,260	-0.09%
2021/03/31	21	118.02	15	117.70	117.50	6	11,387	0.05%
2021/03/30	1	118.50	7	120.57	118.50	-6	11,764	-0.05%
2021/03/29	16	119.88	2	119.50	117.00	14	11,926	0.12%
2021/03/26	9	119.39	22	119.84	119.50	-13	12,174	-0.11%
2021/03/25	25	115.50	6	115.58	114.00	19	12,118	0.16%
2021/03/24	93	125.46	20	125.55	120.00	73	12,075	0.60%
2021/03/23	36	130.96	13	130.85	131.00	23	12,106	0.19%
2021/03/22	13	130.50	22	131.68	130.50	-9	12,209	-0.07%
2021/03/19	51	132.26	35	134.13	133.00	16	12,296	0.13%
2021/03/18	71	135.52	11	134.59	134.50	60	12,427	0.48%
2021/03/17	6	134.75	23.1	135.02	134.00	-17.1	12,481	-0.14%
2021/03/16	103.1	139.84	61	135.79	134.50	42.1	12,505	0.34%	大買/
2021/03/15	187	131.88	247	131.91	134.50	-60	12,413	-0.48%	大買/大賣/
2021/03/12	37	132.11	0	0.00	128.00	37	12,305	0.30%
2021/03/11	31	127.94	4	127.25	131.00	27	12,362	0.22%
2021/03/10	4	118.25	3	116.66	121.50	1	12,362	0.01%
2021/03/09	0	0.00	5.1	111.86	110.50	-5.1	12,470	-0.04%
2021/03/08	5	122.00	0	0.00	117.00	5	12,466	0.04%
2021/03/05	2	124.25	0	0.00	122.00	2	12,619	0.02%
2021/03/04	0	0.00	3	126.57	127.00	-3	12,695	-0.02%
2021/03/03	2	125.50	2	120.50	130.00	0	12,775	0.00%
2021/03/02	0	0.00	4	127.00	126.00	-4	12,890	-0.03%
2021/02/26	2	129.50	1	130.50	130.00	1	13,034	0.01%
2021/02/25	10	134.00	16	132.78	132.00	-6	13,343	-0.04%
2021/02/24	28	133.75	12	133.79	129.00	16	13,326	0.12%
2021/02/23	23	140.24	38	139.55	137.50	-15	13,344	-0.11%
2021/02/22	34	133.63	10	137.25	139.50	24	13,052	0.18%
2021/02/19	6	125.33	29.3	123.36	127.50	-23.3	13,152	-0.18%
2021/02/18	15.3	120.83	5	120.90	124.00	10.3	13,244	0.08%
2021/02/17	5	114.60	28.6	116.85	117.50	-23.6	13,484	-0.17%
2021/02/05	20	106.65	18	107.14	107.00	2	13,531	0.01%
2021/02/04	31	105.92	52	106.91	104.00	-21	13,967	-0.15%
2021/02/03	6	104.17	18.2	103.13	104.00	-12.2	14,127	-0.09%
2021/02/02	2	101.00	22	98.90	100.00	-20	13,906	-0.14%
2021/02/01	45	96.88	19	97.29	96.50	26	13,833	0.19%
2021/01/29	18	101.19	13	99.38	98.50	5	13,785	0.04%
2021/01/28	39.2	103.01	593	101.67	101.00	-553.9	13,657	-4.06%	大賣/鉅額交易
2021/01/27	9	100.96	5	101.40	100.50	4	13,700	0.03%
2021/01/26	33	102.24	12	100.85	99.10	21	13,769	0.15%
2021/01/25	554	106.99	26	105.20	107.00	528	13,404	3.94%	大買/鉅額交易
2021/01/22	4	98.23	0	0.00	97.60	4	12,966	0.03%
2021/01/21	5	97.62	4	96.93	98.00	1	12,896	0.01%
2021/01/20	5	95.62	2	96.95	93.80	3	12,789	0.02%
2021/01/19	2	99.70	5	100.60	99.00	-3	12,639	-0.02%
2021/01/18	23	100.36	1	101.00	100.50	22	12,578	0.17%
2021/01/15	15	103.41	28	101.58	101.00	-13	12,515	-0.10%
2021/01/14	7	99.30	4.2	100.28	102.50	2.8	12,336	0.02%
2021/01/13	14	99.86	24.1	98.56	100.00	-10.1	12,264	-0.08%
2021/01/12	6	92.72	4.1	91.46	93.20	1.9	12,028	0.02%
2021/01/11	9	95.27	14	95.51	95.60	-5	12,396	-0.04%
2021/01/08	13	97.20	5	98.52	95.20	8	12,534	0.06%
2021/01/07	9	96.17	9	98.46	97.50	0	12,342	0.00%
2021/01/06	28	100.28	31	96.97	96.00	-3	12,234	-0.02%
2021/01/05	14	97.71	11	97.40	97.70	3	12,030	0.02%
2021/01/04	16	94.40	4	95.75	97.50	12	11,917	0.10%
2020/12/31	12	91.80	11	91.18	91.60	1	11,758	0.01%
2020/12/30	116	88.97	115	90.17	91.90	1	11,606	0.01%	大買/大賣/
2020/12/29	2	86.40	2	85.95	84.80	0	11,358	0.00%
2020/12/28	24	85.89	9.7	85.83	85.00	14.3	11,243	0.13%
2020/12/25	20	85.35	15.2	85.55	84.80	4.8	11,135	0.04%
2020/12/24	212.3	84.97	225	85.56	86.20	-12.7	10,948	-0.12%	大買/大賣/
2020/12/23	8	78.93	3	78.53	78.40	5	10,487	0.05%
2020/12/22	4	79.73	2	79.10	77.90	2	10,269	0.02%
2020/12/21	3	74.30	1.3	74.66	75.00	1.7	9,943	0.02%
2020/12/18	8	74.68	0.4	75.80	73.70	7.6	9,853	0.08%
2020/12/17	7	73.81	32	73.57	75.20	-25	9,668	-0.26%
2020/12/16	5	71.00	4	72.28	72.80	1	9,437	0.01%
2020/12/15	13	69.21	4	70.18	68.30	9	9,266	0.10%
2020/12/14	13	74.88	9.1	72.84	73.60	3.9	9,095	0.04%
2020/12/11	9	69.60	1	71.80	69.70	8	8,808	0.09%
2020/12/10	3	71.10	32	71.93	70.90	-29	8,667	-0.33%
2020/12/09	18	71.84	15	72.43	72.10	3	8,565	0.04%
2020/12/08	5	69.38	5	68.96	69.00	0	8,371	0.00%
2020/12/07	6	70.95	12	70.53	70.60	-6	8,252	-0.07%
2020/12/04	3	70.37	5	70.98	71.60	-2	8,135	-0.02%
2020/12/03	2	70.55	7	70.51	70.10	-5	8,054	-0.06%
2020/12/02	1	68.70	0	0.00	68.80	1	7,885	0.01%
2020/12/01	22	68.59	12	68.62	68.50	10	7,819	0.13%
2020/11/30	6	66.78	5	67.34	67.00	1	7,659	0.01%
2020/11/27	12	66.54	2	66.85	66.90	10	7,549	0.13%
2020/11/26	73	65.16	78	64.88	66.20	-5	7,437	-0.07%
2020/11/25	19	63.78	21	64.19	63.90	-2	7,271	-0.03%
2020/11/24	162	65.98	169.5	65.66	65.50	-7.5	7,077	-0.11%	大買/大賣/
2020/11/23	7.3	62.42	13	62.33	62.60	-5.7	6,734	-0.08%
2020/11/20	41.3	62.92	21	62.12	62.00	20.3	6,608	0.31%
2020/11/19	7	60.73	5	60.80	60.60	2	6,320	0.03%
2020/11/18	4	61.40	51.4	60.43	61.40	-47.4	6,176	-0.77%
2020/11/17	7	59.63	26.1	59.52	60.00	-19.1	5,780	-0.33%
2020/11/16	101	58.93	57.1	58.87	58.40	43.9	5,492	0.80%	大買/
2020/11/13	9	55.58	5	55.08	56.10	4	4,947	0.08%
2020/11/12	187.1	56.42	190.4	57.09	57.00	-3.3	4,661	-0.07%	大買/大賣/
2020/11/11	51.4	51.84	44.4	53.27	53.30	7	4,040	0.17%
2020/11/06	1	50.80	19	50.44	50.00	-18	3,499	-0.51%
2020/11/05	12	50.03	17	50.16	50.80	-5	3,391	-0.15%
2020/11/04	22	50.33	27	50.46	49.90	-5	3,238	-0.15%
2020/11/03	16	46.90	14	48.00	48.60	2	2,785	0.07%
2020/11/02	2	44.50	2	44.20	44.20	0	2,637	0.00%
2020/10/30	6	45.21	6	44.32	44.15	0	2,705	0.00%
2020/10/29	1	44.35	0	0.00	44.35	1	2,751	0.04%
2020/10/28	1	45.50	0	0.00	45.25	1	2,780	0.04%
2020/10/27	0	0.00	13	46.65	46.70	-13	2,770	-0.47%
2020/10/26	0	0.00	1	46.90	46.50	-1	2,772	-0.04%
2020/10/23	5	46.60	2	46.95	46.85	3	2,750	0.11%
2020/10/22	3	46.73	15	46.40	46.45	-12	2,721	-0.44%
2020/10/21	21	49.69	8	50.41	48.20	13	2,642	0.49%
2020/10/20	32	49.50	44	49.42	49.20	-12	2,518	-0.48%
2020/10/19	60.1	49.49	43	49.30	49.50	17.1	2,366	0.72%
2020/10/16	46	45.38	51	46.68	47.00	-5	1,867	-0.27%
2020/10/14	0.9	43.30	0	0.00	43.50	0.9	1,670	0.06%
2020/10/13	1	42.80	2	42.33	42.30	-1	1,633	-0.06%
2020/10/12	1	41.55	20	41.85	41.55	-19	1,642	-1.16%
2020/10/08	5	42.65	0	0.00	42.55	5	1,652	0.30%
2020/10/07	1	43.10	28	42.99	43.10	-27	1,649	-1.64%
2020/10/06	6	42.60	1	42.70	42.35	5	1,627	0.31%
2020/10/05	1	41.25	1	41.65	41.40	0	1,592	0.00%
2020/09/30	15	41.30	2	41.25	41.80	13	1,596	0.81%
2020/09/29	25	41.40	4	40.76	41.25	21	1,554	1.35%
2020/09/28	3	37.55	0	0.00	37.80	3	1,456	0.21%
2020/09/24	1	38.80	0.7	38.85	38.70	0.3	1,477	0.02%
2020/09/23	0	0.00	1	40.25	40.20	-1	1,496	-0.07%
2020/09/22	2.3	41.15	0	0.00	41.00	2.3	1,502	0.15%
2020/09/18	1	42.45	0	0.00	42.40	1	1,520	0.07%
2020/09/17	5	42.65	2	42.68	42.55	3	1,535	0.20%
2020/09/16	3	42.40	2	42.00	42.00	1	1,565	0.06%
2020/09/15	2	42.78	1	42.65	42.65	1	1,591	0.06%
2020/09/14	3	42.07	2	42.38	42.60	1	1,598	0.06%
2020/09/11	3	41.05	0	0.00	40.30	3	1,604	0.19%
2020/09/09	1	41.50	0	0.00	41.45	1	1,680	0.06%
2020/09/07	0	0.00	1	42.65	42.25	-1	1,767	-0.06%
2020/09/04	0	0.00	1	42.15	42.20	-1	1,811	-0.06%
2020/09/03	7	43.04	1	43.20	43.00	6	1,874	0.32%
2020/09/01	0	0.00	0	41.60	41.60	0	1,998	0.00%
2020/08/31	1	42.15	0	0.00	41.75	1	2,018	0.05%
2020/08/27	1	42.60	0	0.00	42.25	1	2,070	0.05%
2020/08/26	0.3	42.45	0	42.45	42.45	0.3	2,090	0.01%
2020/08/25	1.3	42.38	0	0.00	42.25	1.3	2,109	0.06%
2020/08/24	2	42.40	0	0.00	42.25	2	2,141	0.09%
2020/08/21	1	42.75	0	0.00	42.70	1	2,166	0.05%
2020/08/20	3.3	43.38	0	0.00	42.60	3.3	2,180	0.15%
2020/08/19	1	46.30	0	0.00	46.40	1	2,197	0.05%
2020/08/18	0.5	46.85	0	0.00	46.85	0.5	2,228	0.02%
2020/08/17	1	47.85	0.7	47.85	48.00	0.3	2,258	0.01%
2020/08/05	22	34.58	0	0.00	34.55	22	2,244	0.98%
2020/08/04	2	34.68	1	34.80	34.35	1	2,282	0.04%
2020/08/03	1	34.95	0	0.00	34.85	1	2,350	0.04%
2020/07/30	0	0.00	1	34.65	34.45	-1	3,078	-0.03%
2020/07/29	1	34.30	0	0.00	34.20	1	3,170	0.03%
2020/07/28	1	34.00	4	34.55	34.10	-3	3,170	-0.09%
2020/07/27	1	35.55	1	35.75	35.35	0	3,244	0.00%
2020/07/24	4	35.63	4	35.98	35.70	0	3,193	0.00%
2020/07/23	0	0.00	3	35.27	35.25	-3	3,158	-0.09%
2020/07/22	0	0.00	1	34.25	34.20	-1	3,161	-0.03%
2020/07/21	1	34.40	3	33.93	33.85	-2	3,201	-0.06%
2020/07/20	3	32.57	0	0.00	32.65	3	3,199	0.09%
2020/07/14	0	0.00	1	33.70	33.55	-1	3,318	-0.03%
2020/07/10	3	34.00	1	34.85	33.65	2	3,500	0.06%
2020/07/09	2	35.10	2	35.00	34.90	0	3,520	0.00%
2020/07/08	1	35.00	0	0.00	35.00	1	3,577	0.03%
2020/07/07	1	34.80	1	35.00	34.80	0	3,663	0.00%
2020/07/06	1	34.70	2	35.18	35.10	-1	3,851	-0.03%
2020/07/02	1	34.70	0	0.00	34.65	1	4,077	0.02%
2020/07/01	1	34.55	0	0.00	34.55	1	4,086	0.02%
2020/06/29	3	34.45	0	0.00	34.70	3	4,098	0.07%
2020/06/24	2	35.18	0	0.00	35.15	2	4,099	0.05%
2020/06/22	3	35.65	0	0.00	35.50	3	4,199	0.07%
2020/06/19	0	0.00	1	36.60	36.20	-1	4,242	-0.02%
2020/06/16	0	0.00	3	36.32	36.35	-3	4,302	-0.07%
2020/06/15	2	35.75	0	0.00	35.50	2	4,366	0.05%
2020/06/12	4	35.38	0	0.00	35.85	4	4,379	0.09%
2020/06/11	1	36.55	0	0.00	36.10	1	4,395	0.02%
2020/06/10	2	37.43	0	0.00	37.30	2	4,452	0.04%
2020/06/09	1	37.40	1	37.70	37.20	0	4,513	0.00%
2020/06/05	1	38.30	0	0.00	38.15	1	4,554	0.02%
2020/06/04	0	0.00	1	38.60	38.70	-1	4,538	-0.02%
2020/06/03	1	37.95	2.9	38.05	37.95	-1.9	4,507	-0.04%
2020/06/02	5	38.16	7	38.16	37.80	-2	4,491	-0.04%
2020/06/01	6	38.13	22	37.95	38.40	-16	4,457	-0.36%
2020/05/29	18	37.25	32	37.40	37.40	-14	4,403	-0.32%
2020/05/28	2	37.95	21	37.41	37.90	-19	4,407	-0.43%
2020/05/27	14	36.85	9	37.21	36.75	5	4,323	0.12%
2020/05/26	2	36.85	10	36.90	36.65	-8	4,355	-0.18%
2020/05/22	10	36.95	3	36.60	36.25	7	4,398	0.16%
2020/05/21	0	0.00	2	37.25	37.25	-2	4,407	-0.05%
2020/05/20	1	37.40	20	37.55	37.10	-19	4,467	-0.43%
2020/05/19	0	0.00	17	36.34	36.75	-17	4,448	-0.38%
2020/05/18	15	36.07	1	35.90	35.70	14	4,457	0.31%
2020/05/15	10	36.20	3	36.75	36.50	7	4,478	0.16%
2020/05/14	2	36.83	1	37.95	36.20	1	4,452	0.02%
2020/05/13	6	38.05	4	37.95	37.90	2	4,433	0.05%
2020/05/12	2	38.05	5	37.97	38.40	-3	4,428	-0.07%
2020/05/11	3	38.10	6	38.70	38.35	-3	4,449	-0.07%
2020/05/08	4	38.38	14	38.32	37.55	-10	4,441	-0.23%
2020/05/07	57	39.79	48	39.18	39.20	9	4,380	0.21%
2020/05/06	50	37.01	13	37.88	38.15	37	4,085	0.91%
2020/05/05	4	34.89	0	0.00	34.70	4	3,688	0.11%
2020/05/04	0	0.00	1	33.70	33.70	-1	3,668	-0.03%
2020/04/30	7	34.80	11	34.63	34.40	-4	3,742	-0.11%
2020/04/29	11	34.16	3	34.17	34.15	8	3,684	0.22%
2020/04/28	1	34.45	1	34.85	34.30	0	3,696	0.00%
2020/04/27	2	34.55	10	34.41	34.45	-8	3,720	-0.22%
2020/04/24	4	33.94	1	34.00	33.80	3	3,691	0.08%
2020/04/23	6	33.82	0	0.00	33.45	6	3,703	0.16%
2020/04/21	1	32.35	1	34.10	32.35	0	3,749	0.00%
2020/04/17	0	0.00	6	34.61	33.75	-6	3,778	-0.16%
2020/04/16	6	34.24	6.1	34.23	34.30	-0.1	3,760	0.00%
2020/04/15	15	35.17	10	34.94	34.20	5	3,757	0.13%
2020/04/14	2	33.35	3	33.40	33.55	-1	3,688	-0.03%
2020/04/13	8	33.16	0	0.00	32.65	8	3,813	0.21%
2020/04/10	4	34.49	1	34.85	34.40	3	3,879	0.08%
2020/04/09	8.3	35.57	6	36.18	33.95	2.3	4,140	0.06%
2020/04/08	7	34.22	10	34.52	35.40	-3	4,011	-0.07%
2020/04/07	8	31.72	21	31.82	32.20	-13	4,092	-0.32%
2020/04/06	0	0.00	8	29.99	30.10	-8	4,345	-0.18%
2020/04/01	5	30.02	1	29.65	29.85	4	4,372	0.09%
2020/03/31	0	0.00	5	30.15	29.70	-5	4,475	-0.11%
2020/03/27	5	29.97	2	30.83	29.65	3	4,612	0.07%
2020/03/26	6	28.63	3.6	29.30	29.50	2.4	4,598	0.05%
2020/03/25	0	0.00	6	28.28	28.35	-6	4,624	-0.13%
2020/03/24	1	26.20	0	0.00	25.80	1	4,572	0.02%
2020/03/23	0	0.00	2	24.75	24.75	-2	4,545	-0.04%
2020/03/19	5	25.25	0	0.00	25.25	5	4,478	0.11%
2020/03/18	3	28.90	1	28.30	28.05	2	4,419	0.05%
2020/03/17	3	29.17	2	28.75	28.60	1	4,403	0.02%
2020/03/16	1	30.50	0	0.00	29.50	1	4,367	0.02%
2020/03/13	5	28.67	1	28.50	28.70	4	4,289	0.09%
2020/03/12	4	32.00	3	32.20	31.65	1	4,241	0.02%
2020/03/11	6	36.18	0	0.00	35.10	6	4,204	0.14%
2020/03/10	1	35.50	0	0.00	36.15	1	4,195	0.02%
2020/03/09	8	36.40	1	36.00	35.75	7	4,197	0.17%
2020/03/06	3	38.20	0	0.00	38.00	3	4,227	0.07%
2020/03/05	2	38.60	3	38.73	38.65	-1	4,232	-0.02%
2020/03/04	3	38.22	5	38.16	38.20	-2	4,229	-0.05%
2020/03/03	8	39.23	2	38.98	38.70	6	4,237	0.14%
2020/03/02	0	0.00	4	38.04	38.05	-4	4,219	-0.09%
2020/02/27	4	38.74	1	37.80	37.80	3	4,210	0.07%
2020/02/25	0	0.00	0.1	40.60	40.60	-0.1	4,108	0.00%
2020/02/24	0	0.00	1	40.35	40.65	-1	4,069	-0.02%
2020/02/21	4	41.30	2	41.28	41.20	2	4,045	0.05%
2020/02/20	0	0.00	1	41.10	40.55	-1	3,968	-0.03%
2020/02/19	0	0.00	1	41.00	40.90	-1	3,956	-0.03%
2020/02/17	0	0.00	1	40.65	40.30	-1	3,916	-0.03%
2020/02/13	0	0.00	2	40.53	40.15	-2	4,028	-0.05%
2020/02/12	1	40.80	2	41.10	41.10	-1	4,030	-0.02%
2020/02/11	40.1	40.87	39	40.36	40.30	1.1	3,986	0.03%
2020/02/07	2	39.88	1	40.20	39.55	1	4,026	0.02%
2020/02/06	1	40.25	2	40.30	40.10	-1	4,272	-0.02%
2020/02/05	0	0.00	5	39.82	39.55	-5	4,410	-0.11%
2020/02/04	6	39.73	3	39.00	39.95	3	4,497	0.07%
2020/02/03	2	34.90	0	0.00	36.35	2	4,528	0.04%
2020/01/30	0	0.00	88	39.06	38.95	-88	4,553	-1.93%
2020/01/17	4	43.76	1	43.85	43.65	3	4,489	0.07%
2020/01/15	2	43.50	0	0.00	43.15	2	4,406	0.05%
2020/01/14	2	43.33	2	43.50	43.50	0	4,341	0.00%
2020/01/09	2	42.90	0	0.00	42.95	2	4,251	0.05%
2020/01/08	2	43.25	4	42.53	42.25	-2	4,228	-0.05%
2020/01/07	2	42.58	2	44.50	43.00	0	4,175	0.00%
2020/01/06	0	0.00	4	46.18	46.10	-4	4,113	-0.10%
2020/01/03	29	46.97	33	46.74	45.95	-4	4,087	-0.10%
2020/01/02	2	45.40	4	44.93	45.15	-2	3,791	-0.05%
2019/12/31	66	45.34	14	45.70	45.20	52	3,800	1.37%
2019/12/30	14	45.33	34	44.46	45.25	-20	3,615	-0.55%
2019/12/27	0	0.00	4	42.30	42.30	-4	3,350	-0.12%
2019/12/26	7	42.34	6	42.83	41.95	1	3,385	0.03%
2019/12/25	12	42.43	4	42.73	42.40	8	3,429	0.23%
2019/12/24	42	42.33	20	42.26	42.30	22	3,477	0.63%
2019/12/23	6	42.18	0	0.00	41.60	6	3,489	0.17%
2019/12/20	4	41.28	4	41.58	41.30	0	3,475	0.00%
2019/12/19	4	40.40	0	0.00	40.15	4	3,504	0.11%
2019/12/18	1.4	40.22	1	40.50	40.30	0.4	3,671	0.01%
2019/12/17	1	40.45	0	0.00	40.45	1	3,729	0.03%
2019/12/16	1	40.45	0	0.00	40.65	1	3,817	0.03%
2019/12/12	1	41.10	0	0.00	40.70	1	4,745	0.02%
2019/12/11	0	0.00	1	41.30	41.15	-1	4,771	-0.02%
2019/12/09	4	41.55	7	41.54	41.35	-3	4,807	-0.06%
2019/12/06	2	41.00	0	0.00	41.00	2	4,856	0.04%
2019/12/05	0	0.00	1	40.70	40.70	-1	4,901	-0.02%
2019/12/03	7	40.64	10	40.79	40.35	-3	4,939	-0.06%
2019/12/02	3	39.58	0	0.00	39.35	3	4,971	0.06%
2019/11/29	1	40.35	1	40.20	40.20	0	5,107	0.00%
2019/11/28	1	40.45	2.6	40.79	40.85	-1.6	5,234	-0.03%
2019/11/27	0	0.00	1	40.70	40.85	-1	5,261	-0.02%
2019/11/21	0	0.00	1	39.90	39.90	-1	5,209	-0.02%
2019/11/20	0	0.00	1	40.00	40.00	-1	5,208	-0.02%
2019/11/19	2	40.25	0	0.00	40.10	2	5,205	0.04%
2019/11/15	0	0.00	1	40.00	39.85	-1	5,212	-0.02%
2019/11/14	8	40.37	9	40.38	40.10	-1	5,204	-0.02%
2019/11/13	13	40.88	14	41.03	40.25	-1	5,175	-0.02%
2019/11/11	3	38.52	1	39.30	38.15	2	5,037	0.04%
2019/11/08	1	40.00	1	39.80	39.80	0	5,005	0.00%
2019/11/07	2	39.90	2	39.63	39.80	0	5,002	0.00%
2019/11/06	10	40.00	11	40.01	40.10	-1	4,999	-0.02%
2019/11/05	41	42.47	9	41.15	39.40	32	4,923	0.65%
2019/11/04	16	42.68	20	43.42	43.65	-4	4,658	-0.09%
2019/11/01	19	41.67	31	42.33	43.50	-12	4,567	-0.26%
2019/10/31	19	41.79	16	42.47	42.70	3	4,403	0.07%
2019/10/30	13	41.66	19	42.43	42.65	-6	4,271	-0.14%
2019/10/29	2	41.78	8	41.83	42.50	-6	4,199	-0.14%
2019/10/28	2	41.75	2	42.00	41.95	0	4,166	0.00%
2019/10/25	0	0.00	1	41.60	41.90	-1	4,155	-0.02%
2019/10/24	5	41.75	0	0.00	41.65	5	4,140	0.12%
2019/10/23	0	0.00	30	41.00	41.10	-30	4,119	-0.73%
2019/10/22	0	0.00	10	41.35	41.15	-10	4,118	-0.24%
2019/10/21	0	0.00	1	41.40	41.05	-1	4,118	-0.02%
2019/10/18	0	0.00	4	41.00	40.85	-4	4,103	-0.10%
2019/10/17	1	40.85	10	41.02	41.10	-9	4,102	-0.22%
2019/10/16	1	41.40	2	40.85	40.85	-1	4,097	-0.02%
2019/10/15	2	41.68	3	41.42	41.25	-1	4,088	-0.02%
2019/10/14	8	41.98	6	41.91	41.00	2	4,061	0.05%
2019/10/09	10	41.39	10	42.47	42.20	0	3,952	0.00%
2019/10/08	3	42.90	2	43.03	42.50	1	3,851	0.03%
2019/10/07	9	43.51	7	43.69	43.70	2	3,832	0.05%
2019/10/04	8	43.31	17	43.52	44.00	-9	3,752	-0.24%
2019/10/03	7.1	42.60	5.8	43.42	43.85	1.3	3,681	0.04%
2019/10/02	12.6	43.47	5	43.40	43.15	7.6	3,642	0.21%
2019/10/01	14	43.71	31	44.09	44.20	-17	3,580	-0.47%
2019/09/27	8	42.61	11	43.17	43.30	-3	3,443	-0.09%
2019/09/26	0	0.00	9.2	42.11	42.60	-9.2	3,334	-0.28%
2019/09/25	10	39.61	7	40.06	40.50	3	3,213	0.09%
2019/09/24	8	39.24	8.1	39.81	40.05	-0.1	3,184	0.00%
2019/09/23	18	40.16	8	40.61	38.20	10	3,078	0.32%
2019/09/20	3	41.53	1	41.30	41.30	2	2,911	0.07%
2019/09/19	15	42.05	5	42.03	41.75	10	2,843	0.35%
2019/09/18	9	42.89	108	45.33	43.00	-99	2,751	-3.60%	大賣/
2019/09/17	117	43.41	33	45.22	41.80	84	2,375	3.54%	大買/
2019/09/16	2	41.45	5	41.56	41.30	-3	1,806	-0.17%
2019/09/12	0	0.00	20	41.26	41.50	-20	1,786	-1.12%
2019/09/11	23	41.12	2	41.15	41.15	21	1,758	1.19%
2019/09/10	9	41.11	2	41.35	41.10	7	1,740	0.40%
2019/09/09	3	41.58	21	41.34	42.45	-18	1,667	-1.08%
2019/09/06	2	40.43	2	40.75	41.10	0	1,595	0.00%
2019/09/05	12	41.26	13	40.88	41.00	-1	1,552	-0.06%
2019/09/04	6	40.56	9	40.68	41.00	-3	1,506	-0.20%
2019/09/03	61	39.65	24	39.41	40.45	37	1,413	2.62%
2019/09/02	4	38.45	16	38.89	39.25	-12	1,259	-0.95%
2019/08/30	8	36.01	1	36.30	35.70	7	1,131	0.62%
2019/08/27	0	0.00	1	34.15	34.00	-1	1,094	-0.09%
2019/08/26	1	34.05	1	34.20	34.05	0	1,098	0.00%
2019/08/23	1	35.00	0	0.00	35.10	1	1,098	0.09%
2019/08/22	1	35.15	6	35.35	35.15	-5	1,100	-0.45%
2019/08/21	1	35.50	0	0.00	35.60	1	1,095	0.09%
2019/08/20	4	35.11	0	0.00	34.75	4	1,086	0.37%
2019/08/19	1	34.55	0	0.00	34.50	1	1,079	0.09%
2019/08/16	3	34.00	0	0.00	34.00	3	1,087	0.28%
2019/08/15	4	34.05	1	33.95	34.10	3	1,087	0.28%
2019/08/12	3	35.60	0	0.00	35.55	3	1,088	0.28%
2019/08/08	5	34.60	5	35.20	35.25	0	1,086	0.00%
2019/08/07	3	33.95	1	34.30	33.70	2	1,078	0.19%
2019/08/06	0	0.00	1	34.70	35.85	-1	1,071	-0.09%
2019/08/05	9	36.62	0	0.00	36.45	9	1,069	0.84%
2019/08/02	0	0.00	1	41.10	40.45	-1	1,025	-0.10%
2019/07/29	2	42.30	0	0.00	42.30	2	1,083	0.18%
2019/07/24	12	42.68	12	42.29	42.25	0	1,097	0.00%
2019/07/22	1	41.10	0	0.00	41.30	1	1,191	0.08%
2019/07/19	1	41.35	1	41.40	41.40	0	1,202	0.00%
2019/07/18	0	0.00	2	41.95	41.55	-2	1,203	-0.17%
2019/07/17	0	0.00	11	42.30	42.05	-11	1,211	-0.91%
2019/07/16	1	43.05	0	0.00	42.85	1	1,233	0.08%
2019/07/15	7	43.00	0	0.00	43.00	7	1,259	0.56%
2019/07/12	1	43.20	0	0.00	43.45	1	1,310	0.08%
2019/07/11	1	45.80	25	45.80	45.80	-24	1,372	-1.75%
2019/07/09	0	0.00	13	45.19	45.00	-13	1,657	-0.78%
2019/07/02	1	44.70	0	0.00	44.75	1	1,811	0.06%
2019/07/01	1	44.30	2	44.05	44.45	-1	1,839	-0.05%
2019/06/28	5	43.05	0	0.00	43.05	5	1,838	0.27%
2019/06/24	0	0.00	4	42.75	43.00	-4	1,975	-0.20%
2019/06/21	7	43.06	0	0.00	42.90	7	2,048	0.34%
2019/06/20	5	43.55	3	43.52	43.30	2	2,059	0.10%
2019/06/18	6	42.53	5	42.30	42.10	1	2,124	0.05%
2019/06/12	5	41.69	4	41.60	41.60	1	2,293	0.04%
2019/06/11	1	40.60	1	41.20	41.20	0	2,469	0.00%
2019/06/06	0	0.00	10	40.02	40.10	-10	2,534	-0.39%
2019/06/05	5	42.30	0	0.00	41.05	5	2,568	0.19%
2019/06/04	4	42.08	0	0.00	41.60	4	2,614	0.15%
2019/06/03	3	41.13	3	41.50	41.60	0	2,665	0.00%
2019/05/30	3	40.87	2	41.20	41.20	1	2,771	0.04%
2019/05/28	0	0.00	1	40.20	40.10	-1	3,007	-0.03%
2019/05/24	1	40.40	1	40.20	40.20	0	3,545	0.00%
2019/05/23	0	0.00	1	40.35	40.40	-1	3,597	-0.03%
2019/05/20	1	41.00	0	0.00	40.75	1	3,804	0.03%
2019/05/15	1	41.90	1	42.10	42.10	0	4,266	0.00%
2019/05/13	2	41.93	0	0.00	40.90	2	4,602	0.04%
2019/05/10	1.2	44.17	0	0.00	42.80	1.2	4,644	0.03%
2019/05/09	2	45.03	2	44.15	44.15	0	4,634	0.00%
2019/05/08	0.1	45.45	0	0.00	45.35	0.1	4,673	0.00%
2019/05/07	6	45.89	1	46.15	45.90	5	4,747	0.11%
2019/05/06	5	45.28	0	0.00	44.75	5	4,751	0.11%
2019/05/03	5	46.35	1	46.35	46.25	4	4,785	0.08%
2019/04/30	5	46.11	1	45.80	46.15	4	4,891	0.08%
2019/04/29	2	45.85	1	46.15	45.75	1	4,919	0.02%
2019/04/26	3	47.95	3	48.17	47.25	0	4,961	0.00%
2019/04/25	1	46.95	12	46.83	46.90	-11	4,968	-0.22%
2019/04/24	3	47.37	9	47.15	47.20	-6	5,036	-0.12%
2019/04/23	5	47.12	0	0.00	47.25	5	5,111	0.10%
2019/04/22	7	48.53	3	48.68	47.80	4	5,340	0.07%
2019/04/19	6	47.70	0	0.00	48.40	6	5,387	0.11%
2019/04/18	3	49.10	3	48.42	47.60	0	5,707	0.00%
2019/04/17	13	49.99	11	49.46	49.35	2	5,719	0.03%
2019/04/16	51	49.49	34	49.29	49.75	17	5,718	0.30%
2019/04/15	3	47.65	0	0.00	47.85	3	5,594	0.05%
2019/04/11	1	47.50	1	48.50	47.10	0	5,768	0.00%
2019/04/10	3	47.22	4.3	47.36	47.50	-1.3	5,923	-0.02%
2019/04/09	8	47.96	6	47.73	47.60	2	6,081	0.03%
2019/04/08	3	46.45	0	0.00	46.70	3	6,436	0.05%
2019/04/01	2	45.10	1	46.00	45.00	1	7,167	0.01%
2019/03/29	1	45.80	0	0.00	45.65	1	7,536	0.01%
2019/03/28	3	45.67	3	45.82	45.50	0	7,721	0.00%
2019/03/27	0	0.00	1	45.90	45.80	-1	7,865	-0.01%
2019/03/26	2	46.50	7	46.90	46.50	-5	7,873	-0.06%
2019/03/25	1	47.60	0	0.00	47.65	1	8,009	0.01%
2019/03/22	9	48.63	2	49.00	48.80	7	8,062	0.09%
2019/03/21	2	47.80	1	47.60	48.15	1	8,105	0.01%
2019/03/20	0	0.00	1	47.15	47.30	-1	8,230	-0.01%
2019/03/19	0	0.00	3	47.33	47.25	-3	8,377	-0.04%
2019/03/18	0	0.00	3	48.10	47.95	-3	8,491	-0.04%
2019/03/15	16	48.17	3	48.30	48.10	13	8,770	0.15%
2019/03/14	9	47.96	9	49.58	46.60	0	9,044	0.00%
2019/03/12	4	50.78	25	50.00	49.85	-21	9,301	-0.23%
2019/03/11	2	50.60	7	50.57	50.20	-5	9,448	-0.05%
2019/03/08	9	49.67	0	0.00	50.40	9	9,612	0.09%
2019/03/07	3	50.77	1	50.00	50.30	2	9,642	0.02%
2019/03/06	24	51.40	12	51.19	50.80	12	9,679	0.12%
2019/03/05	8	50.99	3	50.43	50.10	5	9,708	0.05%
2019/03/04	5	49.58	4	50.08	51.10	1	9,704	0.01%
2019/02/27	10	49.58	15	48.90	49.05	-5	9,658	-0.05%
2019/02/26	6	52.60	1	52.60	51.40	5	9,577	0.05%
2019/02/25	35	52.10	25	51.38	51.90	10	9,563	0.10%
2019/02/22	10	50.75	42.3	51.16	51.60	-32.3	9,450	-0.34%
2019/02/21	6	47.99	34	47.76	48.50	-28	9,149	-0.31%
2019/02/20	9	48.12	9	48.24	48.00	0	9,258	0.00%
2019/02/19	3	47.47	1	47.55	47.60	2	9,267	0.02%
2019/02/18	27	47.97	16	48.25	47.60	11	9,242	0.12%
2019/02/15	22	46.67	10	46.80	47.05	12	9,163	0.13%
2019/02/14	33	46.98	5	46.88	46.35	28	9,095	0.31%
2019/02/13	15	47.21	15	47.27	47.40	0	9,023	0.00%
2019/02/12	13	44.97	16.3	45.19	46.00	-3.3	8,777	-0.04%
2019/02/11	8	43.07	11	42.92	43.10	-3	8,609	-0.03%
2019/01/30	5	41.60	1	41.80	41.80	4	8,577	0.05%
2019/01/29	0	0.00	4	41.23	41.35	-4	8,614	-0.05%
2019/01/28	0	0.00	1	41.50	41.10	-1	8,652	-0.01%
2019/01/25	2	40.83	8.2	40.73	40.85	-6.2	8,874	-0.07%
2019/01/24	6	40.22	0	0.00	40.10	6	9,167	0.07%
2019/01/23	0	0.00	0.1	40.45	40.35	-0.1	9,254	0.00%
2019/01/22	4	40.29	1	39.70	39.70	3	9,268	0.03%
2019/01/21	3	41.10	6	40.88	40.60	-3	9,292	-0.03%
2019/01/18	6	40.73	5.1	40.73	40.70	0.9	9,306	0.01%
2019/01/17	8	41.17	6	40.73	40.55	2	9,334	0.02%
2019/01/16	8	41.39	4	41.19	40.90	4	9,313	0.04%
2019/01/15	5	42.13	10	42.13	41.75	-5	9,273	-0.05%
2019/01/14	2	41.78	2	41.83	41.75	0	9,265	0.00%
2019/01/11	19	41.74	24	41.83	41.50	-5	9,264	-0.05%
2019/01/10	23	40.43	37	40.34	40.30	-14	9,125	-0.15%
2019/01/09	22	41.62	40	42.10	40.50	-18	9,288	-0.19%
2019/01/08	3	39.98	7	40.19	40.30	-4	8,992	-0.04%
2019/01/07	11	39.93	6	39.80	39.65	5	8,947	0.06%
2019/01/04	5	37.75	12	38.25	39.00	-7	8,914	-0.08%
2019/01/03	14	40.32	12	39.93	38.75	2	8,765	0.02%
2019/01/02	8	40.04	12	39.92	40.00	-4	8,676	-0.05%
2018/12/28	16	39.84	24	39.83	40.10	-8	8,611	-0.09%
2018/12/27	23	39.11	15	38.95	38.95	8	8,451	0.09%
2018/12/26	36.1	40.51	28	39.24	37.40	8.1	8,289	0.10%
2018/12/25	16	39.68	8	39.64	39.60	8	7,869	0.10%
2018/12/24	10	39.37	6	39.70	39.75	4	7,694	0.05%
2018/12/22	40	39.63	24	39.30	39.05	16	7,492	0.21%
2018/12/21	10	37.67	3.3	38.16	40.15	6.7	7,198	0.09%
2018/12/20	2	36.08	41	36.38	36.50	-39	6,832	-0.57%
2018/12/19	6	35.99	3	36.03	35.80	3	6,640	0.05%
2018/12/17	6	35.67	1	36.00	35.35	5	6,442	0.08%
2018/12/14	3	33.37	13	33.27	34.10	-10	6,267	-0.16%
2018/12/13	2	34.73	10	35.01	34.50	-8	6,221	-0.13%
2018/12/12	14	35.75	3	35.75	35.50	11	6,141	0.18%
2018/12/11	1	34.60	1	34.55	34.90	0	6,015	0.00%
2018/12/10	8.1	34.18	7	33.86	33.90	1.1	5,929	0.02%
2018/12/07	40	35.73	22	35.28	35.75	18	5,814	0.31%
2018/12/06	14	36.35	9	35.93	34.50	5	5,528	0.09%
2018/12/05	42.1	35.87	36.3	36.14	37.80	5.8	5,190	0.11%
2018/12/04	16	34.62	3	34.13	34.50	13	4,788	0.27%
2018/12/03	8	34.11	5	34.29	34.45	3	4,666	0.06%
2018/11/30	0	0.00	2	30.78	31.35	-2	4,492	-0.04%
2018/11/29	3	31.48	2	31.00	30.55	1	4,432	0.02%
2018/11/28	4	30.73	2	30.80	30.65	2	4,373	0.05%
2018/11/27	10	29.90	10	29.70	30.00	0	4,337	0.00%
2018/11/26	0	0.00	1	28.90	29.20	-1	4,311	-0.02%
2018/11/23	14	28.92	5	29.50	28.50	9	4,307	0.21%
2018/11/21	0	0.00	10	30.25	30.85	-10	4,247	-0.24%
2018/11/20	5	30.88	13	30.89	30.55	-8	4,270	-0.19%
2018/11/19	17	31.35	14	31.50	31.40	3	4,240	0.07%
2018/11/16	13	30.24	3	29.93	29.55	10	4,139	0.24%
2018/11/15	0	0.00	10	28.60	29.10	-10	4,063	-0.25%
2018/11/13	1	27.50	0	0.00	28.80	1	4,070	0.02%
2018/11/12	0	0.00	5	28.40	28.75	-5	4,105	-0.12%
2018/11/09	11	29.60	1	29.50	29.60	10	4,161	0.24%
2018/11/08	8	29.99	5	30.00	29.35	3	4,235	0.07%
2018/11/07	2	29.05	2	29.15	29.20	0	4,211	0.00%
2018/11/06	1	29.46	1	28.45	28.00	0	4,192	0.00%
2018/11/05	6	29.93	5	30.43	30.20	1	4,137	0.02%
2018/11/02	19	30.80	7	31.22	30.30	12	4,132	0.29%
2018/11/01	3	30.43	1	30.50	30.25	2	3,918	0.05%
2018/10/31	0	0.00	2	28.48	28.70	-2	3,601	-0.06%
2018/10/30	4	26.13	2	26.00	26.10	2	3,524	0.06%
2018/10/29	0	0.00	9	28.41	27.75	-9	3,573	-0.25%
2018/10/26	4	28.54	3	28.35	28.35	1	3,631	0.03%
2018/10/25	10	28.95	3	28.45	28.45	7	3,627	0.19%
2018/10/24	5	32.19	4	32.05	31.05	1	3,696	0.03%
2018/10/23	5	33.20	2	32.85	32.50	3	3,791	0.08%
2018/10/19	0.4	33.45	0	0.00	33.35	0.4	3,957	0.01%
2018/10/18	5	36.78	9	37.39	35.85	-4	4,004	-0.10%
2018/10/17	33	40.04	6	39.51	37.60	27	4,006	0.67%
2018/10/16	2	38.75	15	39.33	39.50	-13	3,914	-0.33%
2018/10/15	6	36.39	3	35.95	35.95	3	4,003	0.07%
2018/10/12	17	36.59	5	36.50	36.45	12	4,097	0.29%
2018/10/11	3	36.50	10	36.50	36.50	-7	4,217	-0.17%
2018/10/09	1	41.30	11	40.93	40.55	-10	4,311	-0.23%
2018/10/08	15	39.83	11	40.40	40.80	4	4,359	0.09%
2018/10/05	1.2	39.87	0	0.00	39.80	1.2	4,552	0.03%
2018/10/04	2	44.65	0	0.00	43.20	2	4,672	0.04%
2018/10/02	10	46.90	0	0.00	45.90	10	5,164	0.19%
2018/10/01	0	0.00	2	46.00	46.35	-2	5,295	-0.04%
2018/09/28	0	0.00	7.2	45.95	45.55	-7.2	5,500	-0.13%
2018/09/27	1.3	46.89	9	48.00	46.85	-7.7	5,673	-0.14%
2018/09/26	4	49.25	0	0.00	49.10	4	5,843	0.07%
2018/09/25	0	0.00	1	49.15	49.50	-1	6,216	-0.02%
2018/09/21	20	49.83	15	49.40	49.80	5	6,582	0.08%
2018/09/20	0	0.00	22	49.48	48.80	-22	6,926	-0.32%
2018/09/19	0	0.00	9	51.50	49.60	-9	7,038	-0.13%
2018/09/18	6	50.07	21	51.54	50.90	-15	7,235	-0.21%
2018/09/17	10	52.88	14	53.55	52.70	-4	7,424	-0.05%
2018/09/14	2	53.95	19	51.63	54.20	-17	7,648	-0.22%
2018/09/13	0	0.00	13	53.16	51.00	-13	8,110	-0.16%
2018/09/12	3.3	52.35	19	52.27	51.80	-15.7	8,201	-0.19%
2018/09/11	0	0.00	3	53.90	53.70	-3	8,477	-0.04%
2018/09/07	3.4	54.68	19	56.96	55.10	-15.6	8,709	-0.18%
2018/09/05	0	0.00	12	62.58	61.20	-12	9,072	-0.13%
2018/08/31	0	0.00	6	65.70	65.70	-6	9,360	-0.06%
2018/08/30	10	65.80	0	0.00	65.80	10	9,532	0.10%
2018/08/28	12	66.15	0	0.00	64.80	12	9,998	0.12%
2018/08/27	0	0.00	3	64.90	66.30	-3	10,141	-0.03%
2018/08/24	2	63.70	0	0.00	62.00	2	10,131	0.02%
2018/08/22	1	70.20	0.3	70.30	70.50	0.7	10,158	0.01%
2018/08/21	0	0.00	5	70.70	70.00	-5	10,275	-0.05%
2018/08/20	1	70.20	10	70.82	70.50	-9	10,473	-0.09%
2018/08/17	0	0.00	29	71.94	68.30	-29	10,516	-0.28%
2018/08/16	12	71.50	12	71.73	72.00	0	10,468	0.00%
2018/08/15	5	66.52	4	67.03	70.00	1	10,396	0.01%
2018/08/14	10	67.90	0	0.00	67.60	10	10,349	0.10%
2018/08/13	0	0.00	1	65.00	63.60	-1	10,310	-0.01%
2018/08/09	1	70.20	1	71.50	72.00	0	10,294	0.00%
2018/08/08	3	72.93	0	0.00	71.20	3	10,270	0.03%
2018/08/07	0	0.00	1	71.50	74.50	-1	10,249	-0.01%
2018/08/06	2	71.95	2	71.35	71.40	0	10,256	0.00%
2018/08/03	3	70.40	3	71.50	71.60	0	10,329	0.00%
2018/08/02	3	70.10	3	69.83	70.00	0	10,387	0.00%
2018/08/01	1	73.40	0	0.00	73.40	1	10,464	0.01%
2018/07/31	7	73.49	7	73.41	75.60	0	10,441	0.00%
2018/07/30	8	75.86	13	74.85	73.50	-5	10,481	-0.05%
2018/07/27	17	81.44	4	82.40	80.70	13	10,555	0.12%
2018/07/26	5	79.14	10	78.74	78.90	-5	10,405	-0.05%
2018/07/25	8	77.91	2	78.00	77.80	6	10,320	0.06%
2018/07/24	4	74.35	7	74.76	76.50	-3	10,204	-0.03%
2018/07/23	18	74.02	8	74.30	74.50	10	10,145	0.10%
2018/07/20	0	0.00	8	73.71	71.30	-8	10,038	-0.08%
2018/07/19	7	76.20	4	76.05	76.80	3	9,970	0.03%
2018/07/18	1	80.70	11	77.68	75.30	-10	10,006	-0.10%
2018/07/17	4	79.33	2	80.00	78.80	2	10,089	0.02%
2018/07/16	6	83.67	12	84.34	82.60	-6	9,995	-0.06%
2018/07/13	27	86.99	5	87.32	85.10	22	10,005	0.22%
2018/07/12	13	83.99	10.9	83.40	85.50	2.1	9,815	0.02%
2018/07/11	5	83.00	2.4	83.14	82.20	2.6	9,749	0.03%
2018/07/10	4	78.75	6	79.47	80.40	-2	9,659	-0.02%
2018/07/09	16	85.19	0	0.00	80.50	16	9,549	0.17%
2018/07/06	6	85.25	8	85.73	84.90	-2	9,382	-0.02%
2018/07/05	2.1	90.98	62	90.54	86.90	-59.9	9,159	-0.65%
2018/07/04	1	85.70	6	88.27	91.50	-5	8,991	-0.06%
2018/07/03	13	90.85	19	89.92	86.00	-6	8,811	-0.07%
2018/07/02	56	87.69	22	88.75	90.30	34	8,439	0.40%
2018/06/29	26	84.86	35	82.91	84.40	-9	8,052	-0.11%
2018/06/28	4	79.13	5	79.18	79.00	-1	7,692	-0.01%
2018/06/27	58	83.46	8	82.35	78.30	50	7,559	0.66%
2018/06/26	10	79.19	20	79.38	80.70	-10	7,336	-0.14%
2018/06/25	21	83.34	15	83.83	80.80	6	7,119	0.08%
2018/06/22	18	85.74	515	87.45	83.00	-497	6,874	-7.23%	大賣/鉅額交易
2018/06/21	496	88.17	1.1	88.20	88.20	494.9	6,334	7.81%	大買/鉅額交易
2018/06/20	13	81.48	37	82.38	80.20	-24	6,221	-0.39%
2018/06/19	10	88.90	1.7	88.90	88.90	8.3	5,951	0.14%
2018/06/15	8	76.59	13	76.66	80.90	-5	5,913	-0.08%
2018/06/14	35	74.11	42	72.83	73.60	-7	5,702	-0.12%
2018/06/13	45	74.59	23	72.50	74.80	22	5,575	0.39%
2018/06/12	25	71.61	25	71.52	71.80	0	5,279	0.00%
2018/06/11	5	65.30	0	0.00	65.30	5	5,043	0.10%
2018/06/08	0	0.00	25	59.40	59.40	-25	4,965	-0.50%
2018/06/07	25	55.36	20	54.80	54.00	5	4,954	0.10%
2018/06/06	26	53.30	6	54.58	54.50	20	4,778	0.42%
2018/06/05	11	54.42	15	51.23	50.30	-4	4,523	-0.09%
2018/06/04	6	54.80	11	54.94	55.00	-5	4,289	-0.12%
2018/06/01	0	0.00	1	50.60	50.00	-1	4,140	-0.02%
2018/05/31	4	49.08	3	49.43	47.80	1	4,116	0.02%
2018/05/30	2	48.65	0	0.00	49.25	2	4,191	0.05%
2018/05/29	1	51.80	9	51.44	49.85	-8	4,321	-0.19%
2018/05/28	12	50.86	23	51.06	51.20	-11	4,218	-0.26%
2018/05/25	2	47.38	7	47.76	47.50	-5	4,020	-0.12%
2018/05/24	0	0.00	3	46.45	46.45	-3	3,952	-0.08%
2018/05/22	5	47.75	1	47.50	47.55	4	3,972	0.10%
2018/05/18	0	0.00	2.1	46.85	46.70	-2.1	3,919	-0.05%
2018/05/17	4	44.38	15	44.76	45.50	-11	3,895	-0.28%
2018/05/16	8	46.26	4	46.54	46.20	4	3,863	0.10%
2018/05/15	7	47.12	4	47.00	46.75	3	3,881	0.08%
2018/05/14	24	47.78	11	47.94	47.95	13	3,950	0.33%
2018/05/11	23	47.44	25	46.73	46.10	-2	3,993	-0.05%
2018/05/10	30	50.76	7	50.60	49.60	23	3,939	0.58%
2018/05/09	3	48.80	15	49.11	49.35	-12	3,876	-0.31%
2018/05/08	2	47.63	0	0.00	48.00	2	3,678	0.05%
2018/05/07	4	48.58	3	48.97	47.75	1	3,660	0.03%
2018/05/04	7	50.06	11	49.32	48.50	-4	3,536	-0.11%
2018/05/03	4	46.21	0	0.00	47.00	4	3,376	0.12%
2018/05/02	1	47.90	0	0.00	47.00	1	3,382	0.03%
2018/04/30	0	0.00	1	46.45	47.00	-1	3,417	-0.03%
2018/04/27	0	0.00	2	47.15	46.75	-2	3,430	-0.06%
2018/04/26	3	46.40	11	45.87	45.70	-8	3,439	-0.23%
2018/04/25	2	47.00	1	46.65	46.50	1	3,424	0.03%
2018/04/24	4	48.28	12	47.54	46.40	-8	3,384	-0.24%
2018/04/23	8	50.19	24	50.80	51.40	-16	3,266	-0.49%
2018/04/20	1	45.80	0	0.00	46.80	1	3,085	0.03%
2018/04/19	3	48.78	3	48.85	47.00	0	3,282	0.00%
2018/04/18	1	47.55	1	47.25	47.45	0	3,235	0.00%
2018/04/17	4	47.70	3	47.38	46.55	1	3,251	0.03%
2018/04/16	8	49.49	10	50.04	50.00	-2	3,227	-0.06%
2018/04/13	0	0.00	5	46.52	48.00	-5	3,094	-0.16%
2018/04/12	0	0.00	1	45.10	45.00	-1	3,079	-0.03%
2018/04/10	1	44.70	1	45.35	44.65	0	3,551	0.00%
2018/04/09	1	42.50	0	0.00	44.00	1	3,640	0.03%
2018/03/23	0	0.00	43	43.60	43.45	-43	4,918	-0.87%
2018/03/22	0	0.00	1	45.90	45.45	-1	4,958	-0.02%
2018/03/21	1	45.45	0	0.00	45.60	1	5,050	0.02%
2018/03/20	1	46.85	1	46.05	45.85	0	5,046	0.00%
2018/03/19	2	46.10	0	0.00	45.85	2	5,036	0.04%
2018/03/13	0	0.00	2	45.50	45.20	-2	5,169	-0.04%
2018/03/12	0	0.00	0.2	44.10	44.10	-0.2	5,186	0.00%
2018/03/09	0	0.00	2	44.50	44.15	-2	5,267	-0.04%
2018/03/07	3	44.53	0	0.00	44.10	3	5,641	0.05%
2018/03/06	1	45.40	0	0.00	45.15	1	5,784	0.02%
2018/03/05	0.2	46.40	7	47.34	46.60	-6.8	6,014	-0.11%
2018/03/02	7	45.45	6	45.78	45.55	1	5,903	0.02%
2018/03/01	0	0.00	1	44.00	43.90	-1	5,832	-0.02%
2018/02/27	0	0.00	3	43.10	42.90	-3	5,813	-0.05%
2018/02/26	0	0.00	1	43.40	42.50	-1	5,841	-0.02%
2018/02/22	0	0.00	1	41.45	41.85	-1	5,781	-0.02%
2018/02/07	4	44.01	7	43.66	42.00	-3	5,681	-0.05%
2018/02/06	13	43.03	4	44.15	42.50	9	5,625	0.16%
2018/02/05	3	45.73	25	45.15	44.95	-22	5,502	-0.40%
2018/02/02	24	45.89	0	0.00	44.55	24	5,393	0.44%
2018/02/01	2	45.13	6	44.21	45.10	-4	5,337	-0.07%
2018/01/30	0	0.00	10	42.05	42.00	-10	5,205	-0.19%
2018/01/29	16	42.94	1.9	43.79	43.55	14.1	5,175	0.27%
2018/01/26	1	42.00	1	41.95	41.50	0	5,121	0.00%
2018/01/25	0	0.00	1	44.90	43.20	-1	5,055	-0.02%
2018/01/24	4	44.93	18	44.35	44.70	-14	5,027	-0.28%
2018/01/23	0	0.00	2	47.70	46.15	-2	5,046	-0.04%
2018/01/22	2	48.70	0	0.00	48.30	2	5,014	0.04%
2018/01/18	1	48.00	0	0.00	47.15	1	4,943	0.02%
2018/01/16	5	49.87	1	48.85	48.85	4	4,885	0.08%
2018/01/15	6	49.05	4	51.18	49.00	2	4,841	0.04%
2018/01/11	1	49.50	0	0.00	47.60	1	4,581	0.02%
2018/01/10	1	47.80	2	49.40	47.50	-1	4,509	-0.02%
2018/01/09	0	0.00	1	50.10	49.70	-1	4,423	-0.02%
2018/01/08	5	50.72	2	52.45	49.50	3	4,310	0.07%
2018/01/05	63	52.69	63	52.03	53.00	0	4,216	0.00%
2018/01/04	48	51.81	10	52.10	54.00	38	4,052	0.94%
2018/01/03	6	47.57	15	48.46	49.25	-9	3,716	-0.24%
2018/01/02	8	44.48	14	44.59	44.80	-6	3,564	-0.17%