元大台灣50正2 (00631L)-玉山-台南券商分點個股進出

台股 » 個股 » 元大台灣50正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50正2

(00631L)

可現股當沖

股價
207.1
漲跌
▲2.8
漲幅
+1.35%
成交量
1,316張
產業
上市
282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

元大台灣50正2 (00631L)籌碼相關－玉山-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-台南券商分點個股進出
玉山-台南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
2024/05/14	0.3	204.45	11	206.50	207.05	-10.7	2,674	-0.40%
2024/05/13	1	204.35	0	204.90	204.30	1	2,685	0.04%
2024/05/09	0	201.35	0	0.00	199.55	0	2,682	0.00%
2024/05/08	0.1	199.65	0	0.00	201.20	0.1	2,714	0.00%
2024/05/07	1	199.85	0	0.00	200.05	1	2,715	0.04%
2024/05/03	0	0.00	1	193.85	194.00	-1	2,719	-0.04%
2024/05/02	1.4	193.15	0.3	192.95	193.10	1.1	2,712	0.04%
2024/04/30	1	196.35	1	198.20	196.35	0	2,715	0.00%
2024/04/29	0	0.00	3.2	197.27	197.50	-3.2	2,727	-0.12%
2024/04/26	0	0.00	3	190.60	190.60	-3	2,720	-0.11%
2024/04/25	3.1	185.67	0.2	186.05	185.00	2.9	2,764	0.10%
2024/04/24	0	190.95	9	189.46	190.95	-9	2,755	-0.33%
2024/04/23	0	180.50	0.1	182.25	181.70	-0.1	2,784	0.00%
2024/04/22	1.4	179.26	2	181.05	178.45	-0.6	2,808	-0.02%
2024/04/19	20.8	180.55	2	182.30	179.00	18.8	2,767	0.68%
2024/04/17	2.1	189.91	1.2	191.13	192.10	1	2,560	0.04%
2024/04/16	6.4	187.75	4	191.96	187.50	2.4	2,556	0.09%
2024/04/15	0.4	200.38	0	0.00	199.15	0.4	2,437	0.01%
2024/04/12	4.1	203.98	4	203.48	204.05	0.1	2,423	0.00%
2024/04/11	5.1	203.69	4	203.14	203.80	1.1	2,422	0.05%
2024/04/10	6.1	205.82	6	205.35	205.65	0.1	2,415	0.00%
2024/04/09	5.1	205.31	5.1	202.34	206.30	0	2,490	0.00%
2024/04/08	2.2	198.22	2	197.88	198.30	0.1	2,466	0.01%
2024/04/03	3.4	196.84	0	0.00	196.55	3.4	2,470	0.14%
2024/04/02	0	198.70	1	198.01	199.20	-1	2,441	-0.04%
2024/04/01	0.4	195.12	0	196.15	194.55	0.4	2,481	0.02%
2024/03/29	0	194.80	3	194.85	194.70	-3	2,491	-0.12%
2024/03/28	0.2	193.55	0	0.00	193.45	0.2	2,490	0.01%
2024/03/26	0.7	195.06	1.3	190.54	193.00	-0.6	2,501	-0.02%
2024/03/22	0.2	193.46	0	194.10	193.60	0.2	2,524	0.01%
2024/03/21	0.6	192.92	4.1	192.39	194.10	-3.5	2,494	-0.14%
2024/03/20	0.1	187.20	0	0.00	186.05	0.1	2,489	0.01%
2024/03/19	2.2	185.51	0	0.00	187.55	2.2	2,525	0.09%
2024/03/15	2.1	186.63	2	186.98	185.35	0.1	2,526	0.01%
2024/03/14	1	188.40	1	188.50	188.40	0	2,504	0.00%
2024/03/13	2.3	189.17	2	190.83	188.65	0.3	2,519	0.01%
2024/03/12	1.2	188.56	1	187.95	188.80	0.2	2,520	0.01%
2024/03/11	3.3	185.40	3	184.47	184.80	0.3	2,524	0.01%
2024/03/08	8.6	187.87	4	188.37	186.10	4.6	2,537	0.18%
2024/03/07	1.2	184.13	3	184.36	184.20	-1.8	2,513	-0.07%
2024/03/06	1.1	180.13	1	179.90	180.10	0.1	2,515	0.00%
2024/03/05	0.2	178.04	0	178.05	178.10	0.2	2,519	0.01%
2024/03/04	2.1	176.04	1	176.21	176.35	1.1	2,536	0.04%
2024/03/01	0.1	170.45	0	0.00	169.85	0.1	2,539	0.00%
2024/02/29	0	169.85	1.1	170.42	170.15	-1	2,578	-0.04%
2024/02/27	0.2	167.93	0	171.25	168.85	0.2	2,588	0.01%
2024/02/26	0.1	169.80	2	169.25	170.50	-1.9	2,585	-0.08%
2024/02/23	0	170.17	0	169.95	169.45	0	2,615	0.00%
2024/02/22	3.1	167.52	4	167.92	168.90	-1	2,670	-0.04%
2024/02/21	1	165.45	1	165.45	165.20	0	2,682	0.00%
2024/02/20	1.3	165.56	0	0.00	166.15	1.3	2,743	0.05%
2024/02/19	0	164.40	1	164.59	165.00	-1	2,800	-0.04%
2024/02/16	0.4	165.76	0.1	165.09	164.80	0.4	2,882	0.01%
2024/02/15	1	164.95	6.3	164.54	165.20	-5.3	2,915	-0.18%
2024/02/05	4	155.16	0	0.00	155.05	4	2,913	0.14%
2024/02/02	0	154.20	0.6	154.58	154.90	-0.6	2,918	-0.02%
2024/02/01	0.1	151.82	0	0.00	152.65	0.1	2,936	0.00%
2024/01/31	0.4	152.25	6.1	152.20	152.00	-5.7	2,974	-0.19%
2024/01/30	0	0.00	0.2	155.00	155.15	-0.2	2,988	-0.01%
2024/01/29	0.3	154.81	1	155.03	155.70	-0.7	3,099	-0.02%
2024/01/26	0.5	152.75	0	0.00	153.10	0.5	3,164	0.02%
2024/01/25	1	153.05	1.1	153.13	153.50	-0.1	3,195	0.00%
2024/01/22	0	150.21	3.3	150.24	150.20	-3.2	3,229	-0.10%
2024/01/19	0	147.85	13.6	146.19	148.05	-13.6	3,226	-0.42%
2024/01/18	2	141.10	0.2	141.50	141.15	1.8	3,271	0.06%
2024/01/17	10.6	141.25	0.3	141.05	140.60	10.3	3,273	0.31%
2024/01/16	9.2	143.32	0	0.00	143.00	9.2	3,259	0.28%
2024/01/15	0	146.78	1	146.11	146.35	-1	3,276	-0.03%
2024/01/12	0.1	145.47	0	0.00	145.25	0.1	3,331	0.00%
2024/01/11	0	146.40	1.1	146.32	146.30	-1	3,331	-0.03%
2024/01/10	3.1	144.51	1.1	144.42	144.45	2	3,364	0.06%
2024/01/09	2	146.20	0	0.00	146.20	2	3,355	0.06%
2024/01/08	1	146.80	3	148.12	146.35	-2	3,347	-0.06%
2024/01/05	1	145.70	0	0.00	145.15	1	3,325	0.03%
2024/01/04	2	145.73	0.2	145.90	145.70	1.8	3,352	0.05%
2024/01/03	9.7	146.25	2.2	146.94	145.90	7.5	3,405	0.22%
2024/01/02	1.1	149.72	0.1	150.00	149.95	1	3,359	0.03%
2023/12/27	0	0.00	0.4	151.14	151.40	-0.4	3,452	-0.01%
2023/12/21	0	0.00	0.1	145.80	145.70	-0.1	3,494	0.00%
2023/12/19	0.3	146.40	0	0.00	146.30	0.3	3,502	0.01%
2023/12/18	0	0.00	0.1	147.75	147.85	-0.1	3,560	0.00%
2023/12/15	0	0.00	0.6	149.01	148.35	-0.6	3,570	-0.02%
2023/12/14	0	147.30	0.5	147.90	147.70	-0.5	3,550	-0.01%
2023/12/13	0.2	144.85	0	0.00	144.30	0.2	3,537	0.01%
2023/12/12	0	0.00	0.8	144.62	144.25	-0.8	3,585	-0.02%
2023/12/08	0	0.00	1	144.40	143.05	-1	3,632	-0.03%
2023/12/07	0.2	141.55	0	0.00	141.30	0.2	3,615	0.01%
2023/12/05	1.1	141.14	0.2	141.60	141.75	0.9	3,646	0.02%
2023/12/01	0.2	143.60	0	143.60	143.80	0.2	3,627	0.01%
2023/11/30	0.3	143.45	0	143.10	143.50	0.2	3,599	0.01%
2023/11/29	0	0.00	0	143.30	142.65	0	3,595	0.00%
2023/11/27	0	140.00	0.1	141.05	139.40	-0.1	3,568	0.00%
2023/11/24	1	142.45	0.1	142.05	141.95	0.9	3,569	0.03%
2023/11/22	0.3	142.15	8	142.10	141.85	-7.7	3,594	-0.21%
2023/11/21	0	0.00	0.1	143.75	143.90	-0.1	3,625	0.00%
2023/11/20	0	0.00	2.1	140.70	140.45	-2.1	3,614	-0.06%
2023/11/17	0	0.00	0	140.55	140.70	0	3,627	0.00%
2023/11/16	3	139.89	0.3	139.61	139.95	2.7	3,585	0.08%
2023/11/15	0.1	139.45	3.1	139.93	139.80	-2.9	3,540	-0.08%
2023/11/14	0	0.00	0.3	136.65	136.65	-0.3	3,501	-0.01%
2023/11/13	4	136.70	1	135.85	135.40	3	3,530	0.08%
2023/11/10	2.4	132.07	1	132.40	132.40	1.4	3,515	0.04%
2023/11/09	2	133.70	2	133.28	133.65	0	3,538	0.00%
2023/11/08	0	0.00	5	133.42	133.50	-5	3,607	-0.14%
2023/11/06	3	131.75	6	132.34	132.25	-3	3,642	-0.08%
2023/11/03	0.2	129.50	2	129.28	129.60	-1.8	3,553	-0.05%
2023/11/02	0	127.35	15.2	126.82	127.85	-15.1	3,525	-0.43%
2023/11/01	0.1	122.65	3	123.05	122.90	-2.9	3,495	-0.08%
2023/10/31	6.1	121.91	1	124.50	121.80	5.1	3,510	0.14%
2023/10/30	1.3	124.07	1	125.05	124.00	0.3	3,554	0.01%
2023/10/27	5	124.85	0	0.00	124.10	5	3,546	0.14%
2023/10/26	8.3	123.30	0	0.00	122.75	8.3	3,564	0.23%
2023/10/25	0	0.00	2.2	128.65	127.95	-2.2	3,465	-0.06%
2023/10/24	2	125.12	3	127.17	127.25	-1	3,457	-0.03%
2023/10/23	9.1	126.90	0.1	126.40	126.00	9.1	3,425	0.26%
2023/10/20	7.8	128.18	0	0.00	128.70	7.8	3,389	0.23%
2023/10/19	3.1	128.66	0	0.00	129.20	3.1	3,344	0.09%
2023/10/18	1.2	129.54	0	0.00	129.40	1.2	3,395	0.03%
2023/10/17	2	132.30	0	133.55	132.15	2	3,342	0.06%
2023/10/16	1.2	132.27	2	131.90	132.30	-0.8	3,357	-0.02%
2023/10/12	0.1	135.15	3	134.95	135.30	-2.9	3,395	-0.09%
2023/10/11	0.1	133.05	3	133.20	133.20	-2.9	3,388	-0.09%
2023/10/06	0	129.85	0	0.00	130.35	0	3,383	0.00%
2023/10/05	0	0.00	2.1	127.98	129.50	-2.1	3,372	-0.06%
2023/10/04	3.3	125.74	0	0.00	126.10	3.3	3,365	0.10%
2023/10/03	0.1	130.26	0.1	129.90	128.95	0	3,306	0.00%
2023/10/02	0.1	131.05	5.2	130.35	131.05	-5.1	3,333	-0.15%
2023/09/28	2	127.05	4	128.44	127.80	-2	3,366	-0.06%
2023/09/27	5.2	126.77	0	0.00	126.90	5.2	3,358	0.15%
2023/09/26	6.4	126.98	0	0.00	126.45	6.4	3,359	0.19%
2023/09/25	0.1	128.90	5	128.88	129.45	-5	3,363	-0.15%
2023/09/22	0	0.00	2	126.55	127.45	-2	3,348	-0.06%
2023/09/21	12.2	127.83	0	0.00	126.90	12.2	3,338	0.36%
2023/09/20	4.1	131.54	0	0.00	131.00	4.1	3,242	0.13%
2023/09/19	2.4	132.64	0	0.00	132.20	2.4	3,262	0.07%
2023/09/18	1.3	134.66	0	0.00	133.65	1.3	3,269	0.04%
2023/09/14	0.1	134.45	0	0.00	135.70	0.1	3,206	0.00%
2023/09/13	1.2	131.17	0	0.00	131.70	1.2	3,159	0.04%
2023/09/12	0	131.00	0	0.00	131.30	0	3,164	0.00%
2023/09/11	2.3	128.99	0	0.00	128.90	2.3	3,155	0.07%
2023/09/07	0.3	132.32	0	0.00	131.45	0.3	3,129	0.01%
2023/09/06	0.5	134.08	0	0.00	133.80	0.5	3,113	0.01%
2023/09/05	0.3	134.14	0	0.00	134.55	0.3	3,118	0.01%
2023/09/04	0	134.15	0	0.00	134.45	0	3,149	0.00%
2023/08/31	0.1	132.74	0	0.00	132.35	0.1	3,146	0.00%
2023/08/30	0	0.00	2	134.90	133.95	-2	3,151	-0.06%
2023/08/29	0	0.00	2	131.78	132.50	-2	3,143	-0.06%
2023/08/28	0	0.00	3	130.88	130.40	-3	3,131	-0.10%
2023/08/25	7.5	130.27	0.3	129.90	129.35	7.2	3,125	0.23%
2023/08/24	0	134.85	5.2	134.72	134.70	-5.1	3,073	-0.17%
2023/08/23	0	0.00	1	130.35	131.45	-1	3,035	-0.03%
2023/08/21	6.1	128.05	5	130.00	128.00	1.1	3,043	0.03%
2023/08/18	0.1	128.82	0	0.00	128.15	0.1	3,048	0.00%
2023/08/17	1.4	127.42	5	129.90	130.45	-3.6	3,025	-0.12%
2023/08/16	1.1	128.16	0	0.00	128.85	1.1	2,960	0.04%
2023/08/15	0.1	129.73	4	130.66	129.50	-3.9	2,972	-0.13%
2023/08/14	27.2	128.31	1	129.70	128.15	26.2	3,002	0.87%
2023/08/11	0.3	134.03	0	0.00	132.55	0.3	2,979	0.01%
2023/08/10	8.1	132.72	0	0.00	132.65	8.1	2,984	0.27%
2023/08/08	2	137.87	0	0.00	135.95	2	2,908	0.07%
2023/08/07	1	138.63	2	137.73	138.80	-1	2,895	-0.03%
2023/08/04	3.3	135.40	1	135.70	135.75	2.3	2,891	0.08%
2023/08/02	3.1	136.55	0.4	136.00	135.95	2.7	2,854	0.09%
2023/07/31	0	140.00	1	140.10	139.85	-1	2,793	-0.03%
2023/07/28	0.1	141.82	0	0.00	142.50	0.1	2,744	0.00%
2023/07/27	0.1	142.06	0	0.00	142.40	0.1	2,731	0.01%
2023/07/26	0.2	141.05	0	0.00	140.30	0.2	2,735	0.01%
2023/07/25	0	0.00	3	140.93	141.35	-3	2,740	-0.11%
2023/07/24	2	138.07	0	0.00	138.15	2	2,732	0.07%
2023/07/21	3	136.76	1	137.70	137.70	2	2,740	0.07%
2023/07/19	0	139.90	0	0.00	139.60	0	2,724	0.00%
2023/07/18	0	142.19	0	0.00	141.30	0	2,729	0.00%
2023/07/13	0	0.00	4	140.94	139.25	-4	2,677	-0.15%
2023/07/12	0.1	136.10	0	0.00	136.40	0.1	2,624	0.00%
2023/07/11	0	135.00	3	134.30	135.65	-3	2,642	-0.11%
2023/07/10	4	131.69	3	132.70	131.60	1	2,646	0.04%
2023/07/07	3.3	131.57	3	132.12	132.10	0.3	2,635	0.01%
2023/07/06	4	134.47	0.7	133.60	133.35	3.4	2,605	0.13%
2023/07/05	2.3	138.49	1	137.95	138.30	1.3	2,537	0.05%
2023/07/04	1.3	139.71	0	0.00	139.90	1.3	2,530	0.05%
2023/07/03	1	138.79	0	0.00	138.75	1	2,533	0.04%
2023/06/29	0	0.00	1	136.50	134.45	-1	2,528	-0.04%
2023/06/28	0	0.00	2	133.95	134.30	-2	2,524	-0.08%
2023/06/27	2.2	134.06	8	133.98	133.95	-5.8	2,548	-0.23%
2023/06/26	4	136.00	0	0.00	136.20	4	2,528	0.16%
2023/06/20	0	138.70	5	137.35	138.45	-5	2,577	-0.19%
2023/06/19	0	139.80	0.9	139.20	139.45	-0.9	2,614	-0.03%
2023/06/16	0.3	140.07	17	139.55	139.85	-16.7	2,639	-0.63%
2023/06/13	0	138.25	0	0.00	139.35	0	2,752	0.00%
2023/06/12	0.3	135.05	0	0.00	134.75	0.3	2,751	0.01%
2023/06/09	1.1	133.43	0	0.00	133.30	1.1	2,794	0.04%
2023/06/08	17.4	130.47	0.2	130.65	130.80	17.2	2,860	0.60%
2023/06/07	1	133.30	0	0.00	133.80	1	2,912	0.03%
2023/06/06	0.1	130.70	0	0.00	131.10	0.1	2,919	0.00%
2023/06/02	0	130.90	0	0.00	130.80	0	2,986	0.00%
2023/05/31	10.2	128.70	0	0.00	128.25	10.2	3,051	0.33%
2023/05/29	0	0.00	12	129.05	129.10	-12	3,099	-0.39%
2023/05/26	1.2	126.45	1	126.95	127.00	0.2	3,111	0.01%
2023/05/25	0.4	123.25	0	0.00	123.25	0.4	3,126	0.01%
2023/05/24	0.4	121.36	1.1	120.86	121.15	-0.7	3,146	-0.02%
2023/05/23	0	0.00	22.2	121.50	122.10	-22.2	3,145	-0.71%
2023/05/22	4	121.80	0	0.00	121.80	4	3,147	0.13%
2023/05/19	0	0.00	1	122.05	122.00	-1	3,194	-0.03%
2023/05/18	8	121.23	10.4	119.99	120.95	-2.4	3,186	-0.08%
2023/05/17	0	0.00	5	117.05	118.20	-5	3,190	-0.16%
2023/05/16	1.1	114.43	5	113.75	114.70	-3.9	3,153	-0.12%
2023/05/15	2	110.98	0	0.00	111.85	2	3,155	0.06%
2023/05/12	12	111.19	2	112.08	112.15	10	3,163	0.32%
2023/05/11	15.2	112.67	8	113.05	112.15	7.2	3,156	0.23%
2023/05/10	3.2	113.56	0	0.00	113.30	3.2	3,165	0.10%
2023/05/09	0.3	115.03	0	0.00	115.25	0.3	3,152	0.01%
2023/05/08	0.2	115.00	0	0.00	114.85	0.2	3,161	0.01%
2023/05/05	2.2	113.46	2	113.65	113.70	0.2	3,166	0.01%
2023/05/04	0.1	113.50	0	0.00	113.35	0.1	3,229	0.00%
2023/05/03	2	112.70	0	0.00	112.65	2	3,244	0.06%
2023/05/02	2.3	113.37	1	113.60	113.75	1.3	3,298	0.04%
2023/04/28	0.3	112.95	1	112.00	112.85	-0.7	3,377	-0.02%
2023/04/27	2.1	110.03	4	110.38	110.30	-1.9	3,398	-0.06%
2023/04/26	5	109.89	0	0.00	110.10	5	3,430	0.15%
2023/04/25	15.2	111.07	0.2	112.50	110.20	15	3,478	0.43%
2023/04/24	3	113.19	3	113.38	113.80	0	3,459	0.00%
2023/04/21	3	114.02	0	0.00	113.70	3	3,516	0.09%
2023/04/20	2.2	115.54	2.9	115.50	115.00	-0.7	3,591	-0.02%
2023/04/19	4.1	116.24	6	115.93	116.10	-2	3,700	-0.05%
2023/04/18	2	117.15	0	0.00	117.15	2	3,762	0.05%
2023/04/17	0	117.80	0	0.00	118.00	0	3,827	0.00%
2023/04/13	0.1	116.85	10	117.00	116.25	-10	3,977	-0.25%
2023/04/12	0	117.84	0	0.00	117.90	0	4,007	0.00%
2023/04/11	0	118.03	0	0.00	117.90	0	4,072	0.00%
2023/04/10	3	117.40	2	117.48	117.35	1	4,162	0.02%
2023/04/06	2	115.15	1	115.70	116.00	1	4,237	0.02%
2023/03/31	0	117.60	2	118.23	117.50	-2	4,306	-0.05%
2023/03/30	1	115.95	8	116.84	116.80	-7	4,356	-0.16%
2023/03/29	1	115.50	1	115.45	115.45	0	4,392	0.00%
2023/03/28	8	115.25	0	0.00	114.50	8	4,571	0.18%
2023/03/27	2	116.98	0	0.00	116.90	2	4,602	0.04%
2023/03/24	0	0.00	1	118.29	118.30	-1	4,690	-0.02%
2023/03/23	0	0.00	1.1	115.59	117.00	-1.1	4,735	-0.02%
2023/03/22	0	0.00	3	114.45	115.35	-3	4,827	-0.06%
2023/03/21	0	0.00	1	111.50	111.50	-1	4,850	-0.02%
2023/03/17	0	0.00	6	109.93	111.00	-6	4,928	-0.12%
2023/03/16	5	108.18	2	108.05	107.90	3	5,010	0.06%
2023/03/15	2	110.00	3	111.32	109.80	-1	5,032	-0.02%
2023/03/14	5.1	109.12	1	110.20	109.25	4.1	5,093	0.08%
2023/03/13	0.1	110.60	1	111.80	111.85	-0.9	5,134	-0.02%
2023/03/10	8.2	111.26	0	0.00	111.00	8.2	5,117	0.16%
2023/03/09	0	0.00	1	116.20	115.00	-1	5,174	-0.02%
2023/03/08	3	115.15	0.2	115.55	115.65	2.8	5,245	0.05%
2023/03/07	2.2	116.43	3.1	116.37	117.00	-0.9	5,267	-0.02%
2023/03/06	1	115.05	0	0.00	115.45	1	5,347	0.02%
2023/03/03	0.8	113.30	0	0.00	112.90	0.8	5,400	0.01%
2023/03/02	4	111.39	3	111.72	112.40	1	5,516	0.02%
2023/03/01	2	109.35	4	111.08	112.50	-2	5,563	-0.04%
2023/02/24	2.2	111.99	0	0.00	111.85	2.2	5,602	0.04%
2023/02/23	2	113.43	0	0.00	113.10	2	5,621	0.04%
2023/02/22	1.1	108.95	1	110.10	109.80	0.1	5,706	0.00%
2023/02/20	0	0.00	1	111.55	112.00	-1	6,039	-0.02%
2023/02/17	6.4	110.81	0	0.00	111.05	6.4	6,278	0.10%
2023/02/16	0	0.00	3	112.52	112.95	-3	6,383	-0.05%
2023/02/15	2.1	110.52	0	0.00	110.20	2.1	6,735	0.03%
2023/02/14	0	114.50	0	0.00	114.50	0	6,823	0.00%
2023/02/13	0.3	112.55	0	0.00	112.70	0.3	7,067	0.00%
2023/02/10	1	113.00	2	112.85	113.15	-1	7,188	-0.01%
2023/02/09	1	113.35	2	113.28	113.50	-1	7,352	-0.01%
2023/02/08	1.3	113.39	1	113.70	113.65	0.3	7,455	0.00%
2023/02/07	0.1	110.70	0	0.00	110.70	0.1	7,528	0.00%
2023/02/06	7.3	111.05	5	111.24	110.70	2.3	7,568	0.03%
2023/02/03	3.1	112.96	1	112.75	113.55	2.1	7,655	0.03%
2023/02/02	0	0.00	4	113.51	113.60	-4	7,735	-0.05%
2023/02/01	1	110.39	0	0.00	110.55	1	7,814	0.01%
2023/01/31	3	110.13	0	0.00	109.30	3	7,965	0.04%
2023/01/30	1.1	111.96	2	111.30	111.55	-1	8,041	-0.01%
2023/01/17	1.2	104.19	21.2	104.02	104.00	-20	8,203	-0.24%
2023/01/16	2.3	104.12	0	0.00	104.00	2.3	8,354	0.03%
2023/01/13	0	0.00	0.1	103.95	102.60	-0.1	8,411	0.00%
2023/01/12	0	101.40	1	101.15	101.15	-1	8,623	-0.01%
2023/01/11	0.2	101.89	0	0.00	101.70	0.2	8,712	0.00%
2023/01/09	0	0.00	6	100.61	101.20	-6	9,149	-0.07%
2023/01/06	0.5	95.88	3	95.50	95.90	-2.5	9,223	-0.03%
2023/01/05	3	94.67	2	94.60	94.50	1	9,317	0.01%
2023/01/04	5	93.62	5	94.13	93.80	0	9,368	0.00%
2023/01/03	4	90.57	11	92.93	94.05	-7	9,587	-0.07%
2022/12/30	5	92.96	7	93.49	92.80	-2	9,525	-0.02%
2022/12/29	5.1	90.85	3	91.63	91.70	2.1	9,575	0.02%
2022/12/28	14	92.64	2	93.10	92.40	12	9,775	0.12%
2022/12/27	2	95.33	2.5	95.91	95.05	-0.5	9,835	-0.01%
2022/12/26	0	0.00	3	94.33	94.35	-3	9,887	-0.03%
2022/12/23	9.3	93.58	5	94.00	93.70	4.3	10,069	0.04%
2022/12/22	2	95.65	10	95.61	96.40	-8	10,178	-0.08%
2022/12/21	4	93.75	12	93.70	93.20	-8	10,293	-0.08%
2022/12/20	25	93.36	19	92.69	92.50	6	10,334	0.06%
2022/12/19	16	95.91	0	0.00	96.05	16	10,308	0.16%
2022/12/16	6.2	96.87	2	97.43	96.95	4.2	10,298	0.04%
2022/12/15	0.3	100.36	1	100.50	100.40	-0.7	10,298	-0.01%
2022/12/14	0	0.00	7.5	100.02	100.30	-7.5	10,266	-0.07%
2022/12/13	0.3	98.60	1	98.70	97.65	-0.7	10,157	-0.01%
2022/12/12	5.2	97.52	2	98.40	98.40	3.2	10,102	0.03%
2022/12/09	2	99.45	4	99.75	100.00	-2	10,092	-0.02%
2022/12/08	7.2	97.50	1	97.70	97.50	6.2	10,065	0.06%
2022/12/06	10	100.94	0.5	102.25	100.10	9.5	9,952	0.10%
2022/12/05	0	0.00	1.5	104.73	103.55	-1.5	9,941	-0.02%
2022/12/02	1	103.35	0	0.00	103.05	1	9,901	0.01%
2022/12/01	3	105.62	6	105.39	104.35	-3	9,945	-0.03%
2022/11/30	0	0.00	5	101.98	102.10	-5	9,847	-0.05%
2022/11/29	1	97.00	1.5	98.88	99.95	-0.5	9,797	-0.01%
2022/11/28	8	98.07	2.5	98.51	97.85	5.5	9,789	0.06%
2022/11/25	1.5	101.47	56	101.21	100.80	-54.5	9,828	-0.55%
2022/11/24	2	100.20	1	100.65	101.55	1	9,766	0.01%
2022/11/23	2	98.90	14	99.37	99.30	-12	9,665	-0.12%
2022/11/22	3.5	97.34	3.3	96.70	97.85	0.3	9,699	0.00%
2022/11/21	4	96.90	3.3	97.02	96.75	0.8	9,649	0.01%
2022/11/18	6.5	98.24	2	98.63	97.20	4.5	9,650	0.05%
2022/11/17	1	97.30	12.1	97.37	98.15	-11.1	9,565	-0.12%
2022/11/16	2	98.13	4	97.94	97.80	-2	9,453	-0.02%
2022/11/15	0	0.00	11.7	95.64	97.75	-11.7	9,282	-0.13%
2022/11/14	4.2	92.31	6	92.03	92.20	-1.8	9,044	-0.02%
2022/11/11	10	89.58	67.1	90.33	90.65	-57.1	8,915	-0.64%
2022/11/10	9	83.88	21	84.38	83.60	-12	8,548	-0.14%
2022/11/09	1.1	84.99	0	0.00	85.20	1.1	8,418	0.01%
2022/11/08	5.1	81.46	3	81.83	81.45	2.1	8,194	0.03%
2022/11/07	0	0.00	8	79.10	80.30	-8	8,091	-0.10%
2022/11/04	11	76.22	11	77.23	77.95	0	7,960	0.00%
2022/11/03	10.1	76.96	3	76.58	77.35	7.1	7,878	0.09%
2022/11/02	0	0.00	2	78.80	78.80	-2	7,830	-0.03%
2022/11/01	7	77.86	11	78.35	78.20	-4	7,804	-0.05%
2022/10/31	6	76.19	11	77.04	76.95	-5	7,800	-0.06%
2022/10/28	4	76.25	5	75.04	74.90	-1	7,772	-0.01%
2022/10/27	7.2	76.91	17	76.85	76.95	-9.8	7,679	-0.13%
2022/10/26	6	74.39	9	75.15	74.80	-3	7,622	-0.04%
2022/10/25	21.5	74.85	50	74.52	74.00	-28.5	7,521	-0.38%
2022/10/24	12	77.78	27	78.18	76.25	-15	7,319	-0.20%
2022/10/21	43.1	76.22	7	77.09	75.60	36.1	7,180	0.50%
2022/10/20	22.3	75.37	9	75.89	76.70	13.3	7,150	0.19%
2022/10/19	17.4	78.70	2	79.85	77.80	15.4	6,924	0.22%
2022/10/18	19	78.70	21	78.72	79.15	-2	6,835	-0.03%
2022/10/17	36	77.27	10	77.78	79.35	26	6,597	0.39%
2022/10/14	7	79.99	29	80.00	79.95	-22	6,370	-0.35%
2022/10/13	19	77.71	12	75.74	75.60	7	6,281	0.11%
2022/10/12	16	78.41	13	78.74	78.60	3	6,195	0.05%
2022/10/11	35.1	80.11	5	80.61	78.85	30.1	6,181	0.49%
2022/10/07	29	87.89	0	0.00	86.85	29	6,052	0.48%
2022/10/06	1	89.20	9	89.18	89.15	-8	6,117	-0.13%
2022/10/05	8.8	88.36	11	88.30	88.30	-2.2	6,212	-0.04%
2022/10/04	5.2	84.86	123	84.90	85.55	-117.8	6,156	-1.91%	大賣/鉅額交易
2022/10/03	9	81.73	9	82.41	81.50	0	6,111	0.00%
2022/09/30	18	82.88	10	83.04	83.20	8	6,222	0.13%
2022/09/29	14	85.15	15	85.56	85.05	-1	6,311	-0.02%
2022/09/28	32	86.43	11	86.68	84.65	21	6,421	0.33%
2022/09/27	12	88.82	4	89.04	88.70	8	6,516	0.12%
2022/09/26	80	89.57	1	89.80	88.15	79	6,626	1.19%
2022/09/23	17	92.89	3	93.10	92.70	14	6,762	0.21%
2022/09/22	57	92.75	4	94.13	94.20	53	6,910	0.77%
2022/09/21	3	96.58	0	0.00	96.70	3	6,859	0.04%
2022/09/20	1	97.50	1	97.90	98.20	0	6,911	0.00%
2022/09/19	2	96.98	0	0.00	96.50	2	7,036	0.03%
2022/09/16	6	97.53	0	0.00	97.45	6	7,118	0.08%
2022/09/15	2	98.90	0	0.00	99.65	2	7,254	0.03%
2022/09/14	5	98.74	0	0.00	99.00	5	7,301	0.07%
2022/09/13	10	102.77	3	103.10	102.85	7	7,309	0.10%
2022/09/12	0	0.00	11	101.57	101.90	-11	7,362	-0.15%
2022/09/08	5.1	97.00	4	97.90	98.10	1.1	7,390	0.01%
2022/09/07	9	96.33	0	0.00	95.90	9	7,405	0.12%
2022/09/06	0	0.00	3	101.45	99.90	-3	7,342	-0.04%
2022/09/05	3	99.48	1	100.65	99.55	2	7,349	0.03%
2022/09/02	10	100.24	2	100.95	99.40	8	7,373	0.11%
2022/09/01	15.1	101.48	0	0.00	101.00	15.1	7,323	0.21%
2022/08/31	1	102.85	5	105.23	105.65	-4	7,176	-0.06%
2022/08/30	1	104.25	4	104.44	104.25	-3	7,124	-0.04%
2022/08/29	11	102.47	0	0.00	103.10	11	7,093	0.16%
2022/08/26	2	109.33	0	0.00	108.80	2	7,005	0.03%
2022/08/25	0	0.00	3	107.87	107.80	-3	7,004	-0.04%
2022/08/24	5	105.94	2	105.50	105.65	3	6,999	0.04%
2022/08/23	3	106.40	0	0.00	106.20	3	7,004	0.04%
2022/08/22	0	108.90	0	0.00	108.25	0	6,975	0.00%
2022/08/19	0	0.00	6	111.05	110.80	-6	6,966	-0.09%
2022/08/18	1	110.00	1	110.40	110.40	0	6,972	0.00%
2022/08/17	2.2	111.40	11	111.46	111.40	-8.8	6,954	-0.13%
2022/08/15	0	110.50	1	110.60	111.15	-1	6,953	-0.01%
2022/08/12	0	108.50	1	109.10	109.45	-1	6,949	-0.01%
2022/08/11	0	0.00	2	107.83	107.80	-2	6,974	-0.03%
2022/08/10	4.1	103.56	1	104.00	104.00	3.1	6,950	0.04%
2022/08/09	3	104.09	1	105.75	105.75	2	6,936	0.03%
2022/08/08	2	104.85	0	0.00	105.45	2	6,933	0.03%
2022/08/05	0.1	105.45	2	105.50	106.00	-1.9	6,948	-0.03%
2022/08/04	5	100.78	3	101.13	100.75	2	6,911	0.03%
2022/08/03	2	100.87	2	101.00	101.00	0	6,858	0.00%
2022/08/02	7.2	100.26	1	100.35	100.35	6.2	6,840	0.09%
2022/08/01	1.1	103.96	0	0.00	103.95	1.1	6,768	0.02%
2022/07/29	0	0.00	3	104.47	104.20	-3	6,770	-0.04%
2022/07/28	2	102.71	4	103.99	102.65	-2	6,741	-0.03%
2022/07/27	0	0.00	3	102.17	102.45	-3	6,682	-0.04%
2022/07/26	2	101.30	0	0.00	101.00	2	6,622	0.03%
2022/07/25	1.3	102.25	2	101.83	102.60	-0.7	6,583	-0.01%
2022/07/22	3	102.12	10	102.33	102.30	-7	6,591	-0.11%
2022/07/21	0	101.15	6	101.08	102.10	-6	6,601	-0.09%
2022/07/20	4	100.42	6	101.03	100.00	-2	6,544	-0.03%
2022/07/19	5	98.40	6	98.70	98.85	-1	6,498	-0.02%
2022/07/18	1	98.20	7	98.04	98.30	-6	6,439	-0.09%
2022/07/15	2	97.20	3	96.32	96.80	-1	6,333	-0.02%
2022/07/14	11	94.70	15	93.78	95.25	-4	6,203	-0.06%
2022/07/13	10	93.65	12	93.74	93.80	-2	6,062	-0.03%
2022/07/12	18.1	89.30	8	88.50	88.50	10.1	5,863	0.17%
2022/07/11	0	0.00	2	93.90	93.35	-2	5,673	-0.04%
2022/07/08	8	94.95	27	95.67	94.80	-19	5,575	-0.34%
2022/07/07	5	91.29	16	92.24	93.05	-11	5,356	-0.21%
2022/07/06	28.3	90.13	28	89.80	88.45	0.3	5,093	0.01%
2022/07/05	32	92.03	26	92.56	92.80	6	4,813	0.12%
2022/07/04	11.2	91.68	5	91.62	91.50	6.2	4,527	0.14%
2022/07/01	38	94.97	13	93.73	92.35	25	4,354	0.57%
2022/06/30	13	100.18	0	0.00	98.35	13	4,074	0.32%
2022/06/29	4	103.80	1	104.05	104.05	3	3,872	0.08%
2022/06/28	2	106.95	2	106.25	106.00	0	3,819	0.00%
2022/06/27	2	106.95	13	108.08	107.95	-11	3,743	-0.29%
2022/06/24	2	104.05	3	104.98	104.00	-1	3,588	-0.03%
2022/06/23	6	102.53	0	0.00	102.15	6	3,503	0.17%
2022/06/22	14	104.88	0	0.00	103.90	14	3,327	0.42%
2022/06/21	0	0.00	14	107.23	108.85	-14	3,251	-0.43%
2022/06/20	12	105.43	6	104.70	103.60	6	3,176	0.19%
2022/06/17	16	106.68	16	107.01	107.10	0	3,090	0.00%
2022/06/16	1	109.50	2	115.00	109.45	-1	3,004	-0.03%
2022/06/15	7	111.75	0	0.00	111.20	7	2,945	0.24%
2022/06/14	4	110.06	4	112.28	112.20	0	2,950	0.00%
2022/06/13	6	112.50	0	0.00	112.45	6	2,928	0.20%
2022/06/10	1	117.20	1	118.75	118.75	0	2,918	0.00%
2022/06/08	0	0.00	2	121.13	121.25	-2	2,915	-0.07%
2022/06/07	1	118.80	0	0.00	118.70	1	2,944	0.03%
2022/06/06	0	0.00	2	120.50	120.80	-2	2,973	-0.07%
2022/06/02	1	119.55	0	0.00	119.65	1	3,085	0.03%
2022/06/01	0	0.00	1	122.20	121.20	-1	3,151	-0.03%
2022/05/31	2	119.15	4	121.40	121.95	-2	3,120	-0.06%
2022/05/27	0	0.00	3	114.65	115.35	-3	3,034	-0.10%
2022/05/26	3	112.42	0	0.00	111.30	3	3,036	0.10%
2022/05/24	2	113.53	2	112.80	111.30	0	3,089	0.00%
2022/05/20	0	0.00	2	112.75	113.95	-2	3,127	-0.06%
2022/05/19	7	110.58	5	111.21	111.70	2	3,079	0.06%
2022/05/18	0	0.00	6	115.25	115.30	-6	2,997	-0.20%
2022/05/17	3.1	112.47	3	112.98	113.00	0.1	2,985	0.00%
2022/05/16	0	0.00	2	111.13	110.65	-2	2,974	-0.07%
2022/05/13	1	108.80	6	109.54	109.65	-5	2,925	-0.17%
2022/05/12	7	108.90	0	0.00	106.85	7	2,913	0.24%
2022/05/11	2	111.28	6	112.08	112.15	-4	2,845	-0.14%
2022/05/10	5	110.84	6	110.78	112.55	-1	2,821	-0.04%
2022/05/09	9	113.19	0	0.00	112.35	9	2,776	0.32%
2022/05/06	8	116.35	3	117.13	117.30	5	2,749	0.18%
2022/05/03	2	118.83	2	119.35	119.10	0	2,780	0.00%
2022/04/29	0	0.00	1	121.15	120.50	-1	2,804	-0.04%
2022/04/28	1	115.95	6	117.25	118.00	-5	2,812	-0.18%
2022/04/27	10	115.67	5	116.34	116.35	5	2,772	0.18%
2022/04/26	1	120.40	2	121.35	120.60	-1	2,701	-0.04%
2022/04/25	11.2	120.92	6	122.04	120.45	5.2	2,715	0.19%
2022/04/22	1	125.60	0	0.00	126.60	1	2,647	0.04%
2022/04/20	2	126.53	3	128.08	128.00	-1	2,639	-0.04%
2022/04/19	0	0.00	4	127.61	126.70	-4	2,637	-0.15%
2022/04/18	4	124.69	0	0.00	124.80	4	2,635	0.15%
2022/04/15	4	127.01	0	0.00	126.30	4	2,635	0.15%
2022/04/13	0	0.00	3	131.12	131.15	-3	2,634	-0.11%
2022/04/12	1	127.40	6	126.50	126.90	-5	2,630	-0.19%
2022/04/11	0	0.00	1	128.20	126.50	-1	2,618	-0.04%
2022/04/07	3	129.83	0	0.00	129.00	3	2,626	0.11%
2022/03/30	0	0.00	1	138.25	137.95	-1	2,596	-0.04%
2022/03/28	1	132.00	0	0.00	134.30	1	2,589	0.04%
2022/03/25	2	137.00	0	0.00	136.80	2	2,574	0.08%
2022/03/24	1	137.40	0	0.00	137.40	1	2,572	0.04%
2022/03/23	0	0.00	1	137.30	137.70	-1	2,565	-0.04%
2022/03/22	3	134.65	0	0.00	135.05	3	2,557	0.12%
2022/03/21	0	0.00	2	135.00	134.55	-2	2,546	-0.08%
2022/03/17	0	0.00	12	132.94	133.85	-12	2,527	-0.47%
2022/03/16	2	125.88	2	125.35	125.90	0	2,477	0.00%
2022/03/15	5	125.51	1	126.15	124.85	4	2,453	0.16%
2022/03/14	3	130.57	2	130.15	130.15	1	2,416	0.04%
2022/03/11	2	129.85	0	0.00	129.80	2	2,414	0.08%
2022/03/10	0	0.00	6	132.60	133.10	-6	2,403	-0.25%
2022/03/09	0	0.00	4	126.19	126.35	-4	2,361	-0.17%
2022/03/08	6	124.34	5	123.99	123.00	1	2,342	0.04%
2022/03/07	22	130.18	2	129.25	128.65	20	2,225	0.90%
2022/03/02	0	0.00	3	139.73	140.45	-3	2,202	-0.14%
2022/03/01	1.1	141.16	6	140.67	141.35	-5	2,194	-0.23%
2022/02/25	3	136.37	0	0.00	136.45	3	2,153	0.14%
2022/02/24	6	137.72	1	136.80	136.05	5	2,121	0.24%
2022/02/23	0	0.00	3	143.68	143.75	-3	2,058	-0.15%
2022/02/22	8	142.40	3	141.72	141.85	5	2,033	0.25%
2022/02/21	2	144.93	2	146.15	146.95	0	1,962	0.00%
2022/02/16	0	0.00	3	146.50	147.00	-3	1,955	-0.15%
2022/02/14	5	142.73	2	143.00	143.10	3	1,954	0.15%
2022/02/09	0	0.00	3	145.25	145.60	-3	1,948	-0.15%
2022/02/08	0	0.00	2	143.45	142.90	-2	1,987	-0.10%
2022/02/07	2	141.15	2	141.18	141.50	0	1,986	0.00%
2022/01/26	3	138.33	0	0.00	137.85	3	1,970	0.15%
2022/01/25	4	138.66	3	137.98	138.15	1	1,994	0.05%
2022/01/24	2	141.25	4	142.81	143.10	-2	1,933	-0.10%
2022/01/21	7	142.41	0	0.00	141.45	7	1,915	0.37%
2022/01/10	1	143.80	3	146.67	146.75	-2	1,923	-0.10%
2022/01/07	2	145.33	0	0.00	145.25	2	1,987	0.10%
2022/01/05	0	0.00	2	151.20	150.40	-2	2,008	-0.10%
2021/12/27	0	0.00	2	143.38	143.60	-2	2,290	-0.09%
2021/12/24	0	0.00	1	142.40	141.70	-1	2,392	-0.04%
2021/12/21	1	136.75	1	138.10	139.45	0	2,494	0.00%
2021/12/16	0	0.00	3	138.57	139.15	-3	2,519	-0.12%
2021/12/15	1	134.65	2	136.00	135.80	-1	2,599	-0.04%
2021/12/14	5	135.56	1	135.30	135.30	4	2,613	0.15%
2021/12/08	0	0.00	2	141.15	139.80	-2	2,625	-0.08%
2021/12/07	1	136.25	0	0.00	138.15	1	2,625	0.04%
2021/12/02	0	0.00	1	136.60	137.25	-1	2,694	-0.04%
2021/12/01	2	132.10	6	134.18	135.40	-4	2,685	-0.15%
2021/11/30	0	0.00	2	134.10	131.70	-2	2,689	-0.07%
2021/11/29	2	130.13	0	0.00	131.10	2	2,712	0.07%
2021/11/26	5	133.30	1	131.70	131.35	4	2,724	0.15%
2021/11/23	1	136.85	0	0.00	136.65	1	2,801	0.04%
2021/11/22	1	139.60	4	139.88	139.55	-3	2,826	-0.11%
2021/11/18	1	138.90	0	0.00	139.85	1	2,898	0.03%
2021/11/15	0	0.00	1	136.65	136.65	-1	3,164	-0.03%
2021/11/10	1	134.45	1	135.00	135.00	0	3,243	0.00%
2021/11/09	0	0.00	2	134.90	135.20	-2	3,283	-0.06%
2021/11/05	0	0.00	1	130.55	130.75	-1	3,278	-0.03%
2021/11/04	5	129.42	0	0.00	128.00	5	3,247	0.15%
2021/11/01	1	127.75	0	0.00	127.90	1	3,210	0.03%
2021/10/28	1	127.30	0	0.00	127.40	1	3,183	0.03%
2021/10/26	0	0.00	1	127.55	127.55	-1	3,195	-0.03%
2021/10/25	1	123.90	0	0.00	125.30	1	3,210	0.03%
2021/10/22	1	123.85	9	125.34	125.30	-8	3,272	-0.24%
2021/10/21	0	0.00	4	127.34	124.80	-4	3,257	-0.12%
2021/10/18	0	0.00	6	123.10	122.95	-6	3,271	-0.18%
2021/10/15	0	0.00	4	122.54	123.90	-4	3,269	-0.12%
2021/10/14	1.1	118.18	0	0.00	118.35	1.1	3,245	0.03%
2021/10/13	1	117.35	10	117.50	117.45	-9	3,254	-0.28%
2021/10/12	2	117.43	1	117.90	118.55	1	3,215	0.03%
2021/10/08	1	121.05	1	121.50	121.50	0	3,184	0.00%
2021/10/07	13	122.78	6	121.92	122.95	7	3,144	0.22%
2021/10/06	4	117.76	13	117.68	117.85	-9	3,096	-0.29%
2021/10/05	9	117.29	8	116.53	118.20	1	3,055	0.03%
2021/10/04	17	118.48	5	119.75	118.15	12	3,011	0.40%
2021/10/01	9	120.47	3	119.23	119.60	6	2,946	0.20%
2021/09/30	8	124.86	17	124.63	125.80	-9	2,862	-0.31%
2021/09/29	7	125.26	1	125.60	124.05	6	2,825	0.21%
2021/09/23	0	0.00	4	128.00	128.30	-4	2,786	-0.14%
2021/09/22	7	125.54	3	125.68	125.70	4	2,788	0.14%
2021/09/17	0	0.00	1	132.80	132.35	-1	2,716	-0.04%
2021/09/16	2	131.10	3	130.93	131.00	-1	2,735	-0.04%
2021/09/15	3	131.77	2	132.33	132.45	1	2,731	0.04%
2021/09/14	0.1	134.00	0	0.00	133.80	0.1	2,750	0.00%
2021/09/13	1	132.50	1	133.20	133.20	0	2,760	0.00%
2021/09/10	0	0.00	6	133.03	134.05	-6	2,840	-0.21%
2021/09/08	5	131.12	0	0.00	130.40	5	2,871	0.17%
2021/09/07	11	133.01	0	0.00	133.25	11	2,850	0.39%
2021/09/06	1	134.00	2	134.60	134.15	-1	2,850	-0.04%
2021/09/03	0	0.00	5	134.24	134.90	-5	2,863	-0.17%
2021/09/02	2	131.50	0	0.00	131.05	2	2,884	0.07%
2021/09/01	7	133.30	3	133.67	133.70	4	2,880	0.14%
2021/08/31	3	129.32	3	131.47	133.10	0	2,859	0.00%
2021/08/30	0	0.00	3	131.15	131.80	-3	2,897	-0.10%
2021/08/27	0	0.00	3	129.20	129.40	-3	2,898	-0.10%
2021/08/25	0	0.00	10	125.75	125.85	-10	2,894	-0.35%
2021/08/23	3	121.87	22	120.35	122.05	-19	2,903	-0.65%
2021/08/20	5	116.50	9	115.85	115.50	-4	2,883	-0.14%
2021/08/19	17	119.55	1	116.60	116.00	16	2,882	0.56%
2021/08/18	10.1	118.69	6	119.37	122.75	4.1	2,769	0.15%
2021/08/17	1	122.20	0	0.00	120.00	1	2,787	0.04%
2021/08/16	5.1	122.75	0	0.00	122.80	5.1	2,824	0.18%
2021/08/13	11	125.33	0	0.00	124.50	11	2,896	0.38%
2021/08/12	1	127.25	1	127.50	127.50	0	2,927	0.00%
2021/08/11	4	128.30	1	128.75	127.75	3	3,014	0.10%
2021/08/10	3	129.73	0	0.00	129.20	3	3,182	0.09%
2021/08/09	2	129.30	7	130.10	130.95	-5	3,398	-0.15%
2021/08/06	2	130.85	3	131.33	131.90	-1	3,482	-0.03%
2021/08/05	1.1	133.10	0	0.00	133.00	1.1	3,644	0.03%
2021/08/04	3	132.75	3	133.67	133.75	0	3,901	0.00%
2021/08/03	0	0.00	1	132.30	132.30	-1	4,027	-0.02%
2021/08/02	0	0.00	3	130.23	131.65	-3	4,031	-0.07%
2021/07/30	3	127.82	0	0.00	127.30	3	4,041	0.07%
2021/07/29	2	126.40	21	127.63	129.80	-19	4,068	-0.47%
2021/07/28	25	124.79	6	124.29	124.25	19	4,080	0.47%
2021/07/27	1	127.90	0	0.00	127.90	1	4,082	0.02%
2021/07/26	2	129.28	0	0.00	128.50	2	4,155	0.05%
2021/07/23	2	131.55	2	131.53	131.20	0	4,157	0.00%
2021/07/22	0	0.00	8	132.32	131.10	-8	4,165	-0.19%
2021/07/21	0	0.00	1	130.20	128.75	-1	4,157	-0.02%
2021/07/20	16	130.92	4	130.01	129.60	12	4,165	0.29%
2021/07/19	4	132.17	3	133.60	133.60	1	4,126	0.02%
2021/07/16	3.1	134.00	1	135.60	135.60	2.1	4,139	0.05%
2021/07/15	0	0.00	2	136.60	137.85	-2	4,138	-0.05%
2021/07/12	0	0.00	2	135.40	134.70	-2	4,172	-0.05%
2021/07/09	5	130.93	3	131.15	131.50	2	4,165	0.05%
2021/07/08	2	133.23	2	134.43	134.50	0	4,161	0.00%
2021/07/07	2	134.31	0	0.00	133.85	2	4,200	0.05%
2021/07/05	0	0.00	2	134.95	135.90	-2	4,213	-0.05%
2021/07/02	0	0.00	1	132.00	132.00	-1	4,213	-0.02%
2021/07/01	5	132.13	0	0.00	131.65	5	4,226	0.12%
2021/06/28	1	128.75	1	130.30	130.30	0	4,232	0.00%
2021/06/23	0	0.00	4	126.06	126.95	-4	4,287	-0.09%
2021/06/22	0	0.00	2	124.18	122.75	-2	4,298	-0.05%
2021/06/21	7	122.56	3	124.75	122.05	4	4,312	0.09%
2021/06/17	1	126.50	0	0.00	127.20	1	4,296	0.02%
2021/06/16	0	126.50	0	0.00	126.65	0	4,308	0.00%
2021/06/07	0	120.00	0	0.00	123.25	0	4,389	0.00%
2021/06/03	3	125.65	3	124.60	124.90	0	4,433	0.00%
2021/05/31	1	121.90	2	122.00	122.00	-1	4,607	-0.02%
2021/05/27	1	113.60	1	114.05	115.70	0	4,608	0.00%
2021/05/25	0	0.00	3	116.20	116.45	-3	4,699	-0.06%
2021/05/24	5	112.40	6	110.78	112.50	-1	4,690	-0.02%
2021/05/21	8	110.50	8	112.60	111.70	0	4,684	0.00%
2021/05/20	1	108.00	0	0.00	108.00	1	4,629	0.02%
2021/05/19	0	0.00	8	110.10	109.45	-8	4,598	-0.17%
2021/05/18	1	106.40	3	104.62	110.15	-2	4,555	-0.04%
2021/05/17	28	101.63	20	100.60	99.10	8	4,456	0.18%
2021/05/13	0	0.00	1	105.20	102.60	-1	4,208	-0.02%
2021/05/12	16	107.73	8	101.32	105.10	8	4,078	0.20%
2021/05/11	1	120.55	0	0.00	115.30	1	3,889	0.03%
2021/05/07	0	0.00	6	124.30	126.45	-6	3,854	-0.16%
2021/05/06	1	122.55	0	0.00	121.70	1	3,894	0.03%
2021/05/05	6	122.10	0	0.00	119.35	6	3,890	0.15%
2021/05/04	1	125.25	6	121.91	121.55	-5	3,921	-0.13%
2021/05/03	4	128.01	0	0.00	125.50	4	3,906	0.10%
2021/04/23	2	123.55	13	124.25	126.10	-11	4,055	-0.27%
2021/04/14	1	117.70	0	0.00	120.10	1	4,298	0.02%
2021/04/09	0	0.00	1	120.25	120.35	-1	4,402	-0.02%
2021/04/01	0	0.00	2	116.00	116.00	-2	4,433	-0.05%
2021/03/29	8	114.80	0	0.00	114.50	8	4,435	0.18%
2021/03/26	1	110.10	1	111.15	112.65	0	4,465	0.00%
2021/03/25	3	108.05	2	108.73	109.25	1	4,454	0.02%
2021/03/24	3	108.52	3	108.68	108.45	0	4,422	0.00%
2021/03/23	6	111.72	4	111.38	110.60	2	4,417	0.05%
2021/03/22	2	108.43	6	110.03	110.85	-4	4,428	-0.09%
2021/03/19	4	109.70	2	109.48	109.05	2	4,470	0.04%
2021/03/18	1	112.60	1	113.80	112.50	0	4,467	0.00%
2021/03/15	2	110.90	2	111.35	111.40	0	4,549	0.00%
2021/03/12	4	111.50	3	111.92	111.50	1	4,591	0.02%
2021/03/11	5	110.93	14	109.32	111.00	-9	4,592	-0.20%
2021/03/10	2	107.03	3	107.23	106.50	-1	4,566	-0.02%
2021/03/09	11	105.54	6	105.21	105.85	5	4,571	0.11%
2021/03/08	16	107.51	12	107.65	105.95	4	4,541	0.09%
2021/03/05	11	104.93	8	105.91	106.25	3	4,470	0.07%
2021/03/04	5	107.80	5	108.10	107.50	0	4,406	0.00%
2021/03/03	3	108.33	3	109.83	111.30	0	4,351	0.00%
2021/03/02	3	110.27	11	111.13	107.25	-8	4,341	-0.18%
2021/02/26	10	109.62	2	108.70	107.20	8	4,329	0.18%
2021/02/25	7	113.22	7	114.08	114.25	0	4,245	0.00%
2021/02/24	7	113.94	5	112.98	111.40	2	4,247	0.05%
2021/02/23	3	113.88	3	115.05	115.35	0	4,185	0.00%
2021/02/05	2	105.60	2	107.45	106.20	0	4,193	0.00%
2021/02/04	4	103.80	5	104.41	104.40	-1	4,197	-0.02%
2021/02/02	6	106.10	6	103.98	105.30	0	4,296	0.00%
2021/02/01	6	97.57	6	99.23	100.45	0	4,327	0.00%
2021/01/29	1	98.95	3	102.27	97.10	-2	4,346	-0.05%
2021/01/28	6	100.83	3	101.52	100.65	3	4,392	0.07%
2021/01/27	1	104.80	1	105.00	104.50	0	4,461	0.00%
2021/01/26	0	0.00	11	104.77	103.85	-11	4,466	-0.25%
2021/01/25	2	107.80	0	0.00	108.00	2	4,417	0.05%
2021/01/22	1	109.55	1	109.65	109.50	0	4,395	0.00%
2021/01/21	0	0.00	5	107.55	111.15	-5	4,372	-0.11%
2021/01/20	3	106.90	1	106.75	105.45	2	4,309	0.05%
2021/01/18	2	101.73	0	0.00	102.40	2	4,250	0.05%
2021/01/14	3	103.47	1	103.55	104.00	2	4,104	0.05%
2021/01/12	1	101.35	0	0.00	100.75	1	4,057	0.02%
2021/01/11	1	99.75	0	0.00	101.35	1	4,064	0.02%
2021/01/08	2	98.20	2	98.70	100.35	0	4,068	0.00%
2021/01/06	2	93.90	1	92.70	93.35	1	4,003	0.02%
2021/01/05	2	92.68	0	0.00	93.45	2	3,942	0.05%
2021/01/04	1	92.90	0	0.00	92.85	1	3,980	0.03%
2020/12/31	2	89.70	1	89.80	90.00	1	4,005	0.02%
2020/12/29	1	87.15	0	0.00	87.05	1	4,096	0.02%
2020/12/25	0	0.00	1	85.50	85.30	-1	4,167	-0.02%
2020/12/17	1	84.00	0	0.00	84.00	1	4,681	0.02%
2020/12/14	1	83.45	1	83.75	83.50	0	4,781	0.00%
2020/12/11	1	84.00	1	82.60	83.65	0	4,843	0.00%
2020/12/10	0	0.00	2	84.00	83.65	-2	4,893	-0.04%
2020/12/04	7	82.30	7	81.42	82.50	0	5,018	0.00%
2020/12/03	5	80.00	5	80.45	80.35	0	5,001	0.00%
2020/12/01	2	78.28	0	0.00	79.20	2	5,001	0.04%
2020/11/17	0	0.00	1	77.30	76.10	-1	5,276	-0.02%
2020/11/16	62	75.76	62	73.71	76.30	0	5,380	0.00%
2020/11/13	61	71.81	61	71.39	72.00	0	5,305	0.00%
2020/11/12	40	71.49	40	71.99	71.40	0	5,343	0.00%
2020/11/11	7	71.80	7	70.89	72.00	0	5,331	0.00%
2020/11/09	3	69.90	3	70.70	70.60	0	5,227	0.00%
2020/11/06	0	0.00	1	68.40	68.55	-1	5,188	-0.02%
2020/11/05	0	0.00	1	67.95	68.10	-1	5,150	-0.02%
2020/11/04	3	67.60	3	66.30	68.20	0	5,101	0.00%
2020/11/03	1	65.00	1	65.60	65.90	0	4,997	0.00%
2020/11/02	1	63.20	1	63.55	64.00	0	5,021	0.00%
2020/10/30	6	64.28	11	63.50	63.50	-5	5,046	-0.10%
2020/10/29	10	64.59	9	65.01	64.90	1	5,068	0.02%
2020/10/28	9	66.82	5	66.15	66.15	4	5,088	0.08%
2020/10/27	3	67.05	1	67.15	67.20	2	5,131	0.04%
2020/10/26	5	67.46	11	67.87	67.70	-6	5,186	-0.12%
2020/10/23	10	67.47	4	67.50	67.50	6	5,237	0.11%
2020/10/22	0	0.00	5	66.94	67.45	-5	5,384	-0.09%
2020/10/21	0	0.00	3	67.60	67.20	-3	5,469	-0.05%
2020/10/20	9	67.22	1	67.10	66.90	8	5,554	0.14%
2020/10/19	3	66.50	3	67.30	67.55	0	5,606	0.00%
2020/10/15	7	66.42	13	65.79	66.60	-6	5,718	-0.10%
2020/10/14	6	67.48	0	0.00	67.30	6	5,717	0.10%
2020/10/13	6	67.12	6	67.45	67.85	0	5,759	0.00%
2020/10/12	0	0.00	3	67.87	67.65	-3	5,763	-0.05%
2020/10/08	0	0.00	10	66.65	67.15	-10	5,781	-0.17%
2020/10/07	15	64.80	7	65.39	65.80	8	5,764	0.14%
2020/10/06	20	64.75	27	64.82	65.10	-7	5,794	-0.12%
2020/10/05	25	63.61	68	64.24	63.70	-43	5,791	-0.74%
2020/09/30	0	0.00	12	63.30	63.30	-12	5,795	-0.21%
2020/09/29	46	62.62	24	62.57	62.65	22	5,806	0.38%
2020/09/28	2	61.25	1	62.20	62.60	1	5,866	0.02%
2020/09/25	79	60.88	72	60.52	60.50	7	5,892	0.12%
2020/09/24	58	61.62	44	60.15	60.15	14	5,861	0.24%
2020/09/23	12	63.33	11	63.60	63.75	1	5,729	0.02%
2020/09/22	20	64.50	11	63.49	63.40	9	5,735	0.16%
2020/09/21	7	66.36	0	0.00	65.40	7	5,649	0.12%
2020/09/18	3	66.75	0	0.00	66.75	3	5,607	0.05%
2020/09/17	2	66.55	0	0.00	66.50	2	5,611	0.04%
2020/09/15	0	0.00	2	66.50	66.55	-2	5,571	-0.04%
2020/09/14	5	65.60	22	65.18	66.60	-17	5,510	-0.31%
2020/09/11	17	64.17	0	0.00	64.40	17	5,493	0.31%
2020/09/10	2	64.10	3	64.28	64.40	-1	5,506	-0.02%
2020/09/09	14	62.40	13	62.86	63.65	1	5,600	0.02%
2020/09/08	0	0.00	11	64.23	64.25	-11	5,615	-0.20%
2020/09/07	10	63.89	0	0.00	63.45	10	5,758	0.17%
2020/09/04	9	63.50	8	63.77	63.80	1	5,858	0.02%
2020/09/03	0	0.00	5	65.59	65.00	-5	5,848	-0.09%
2020/09/02	9	64.21	9	64.45	64.60	0	5,835	0.00%
2020/09/01	3	64.38	0	0.00	64.60	3	5,896	0.05%
2020/08/28	0	0.00	3	65.10	64.50	-3	5,941	-0.05%
2020/08/27	5	66.07	2	65.90	65.45	3	5,982	0.05%
2020/08/26	13	65.40	13	65.38	65.65	0	5,985	0.00%
2020/08/21	4	62.50	26	62.63	63.40	-22	6,137	-0.36%
2020/08/20	21	62.98	0	0.00	60.70	21	6,139	0.34%
2020/08/19	1	65.60	0	0.00	65.50	1	6,103	0.02%
2020/08/18	2	66.10	0	0.00	66.40	2	6,208	0.03%
2020/08/17	5	67.10	5	66.88	67.25	0	6,323	0.00%
2020/08/14	4	64.35	10	65.23	65.55	-6	6,406	-0.09%
2020/08/13	8	65.07	12	65.53	65.10	-4	6,480	-0.06%
2020/08/12	12	64.18	2	64.05	63.95	10	6,572	0.15%
2020/08/10	8	66.54	8	66.37	66.55	0	6,788	0.00%
2020/08/06	5	66.29	6	66.65	66.25	-1	6,988	-0.01%
2020/08/05	4	64.63	4	64.99	65.10	0	7,107	0.00%
2020/08/04	6	63.14	10	63.33	64.00	-4	7,171	-0.06%
2020/08/03	5	62.22	2	62.55	62.10	3	7,267	0.04%
2020/07/31	5	64.05	5	64.22	63.95	0	7,351	0.00%
2020/07/30	1	63.50	6.5	64.15	63.95	-5.5	7,471	-0.07%
2020/07/29	9	62.57	6	62.92	62.40	3	7,591	0.04%
2020/07/28	16	64.04	14	63.73	62.75	2	7,771	0.03%
2020/07/27	6	62.97	5	62.68	63.10	1	7,825	0.01%
2020/07/24	9	60.19	5	60.90	59.25	4	7,921	0.05%
2020/07/23	6	59.99	9	60.26	60.40	-3	7,964	-0.04%
2020/07/22	10	60.80	7	60.51	60.60	3	8,125	0.04%
2020/07/21	2	60.50	2	60.00	60.30	0	8,212	0.00%
2020/07/20	20	57.02	0	0.00	57.75	20	8,381	0.24%
2020/07/17	13	58.29	3	58.12	57.75	10	8,479	0.12%
2020/07/14	9	57.12	9	57.41	57.45	0	9,040	0.00%
2020/07/13	3	56.80	9	56.79	57.50	-6	9,132	-0.07%
2020/07/10	4	55.80	1	56.10	55.70	3	9,242	0.03%
2020/07/09	4	57.06	4	57.00	57.00	0	9,426	0.00%
2020/07/08	5	56.15	6	56.58	56.70	-1	9,523	-0.01%
2020/07/07	2	55.85	0	0.00	55.95	2	9,617	0.02%
2020/07/06	15	55.90	15	55.43	55.95	0	9,741	0.00%
2020/07/03	5	53.65	5	53.77	53.90	0	9,922	0.00%
2020/07/02	17	52.59	17	52.14	52.75	0	10,119	0.00%
2020/07/01	5	51.85	15	51.70	51.50	-10	10,353	-0.10%
2020/06/30	2	50.23	8	50.50	50.80	-6	10,470	-0.06%
2020/06/29	19	49.68	3	50.00	49.71	16	10,703	0.15%
2020/06/24	5	51.00	6	51.25	51.05	-1	11,045	-0.01%
2020/06/23	13	50.34	10	50.77	50.50	3	11,417	0.03%
2020/06/22	6	50.19	6	50.53	50.15	0	11,852	0.00%
2020/06/19	9	49.79	9	50.10	50.00	0	12,406	0.00%
2020/06/18	10	49.40	17	49.78	49.92	-7	12,887	-0.05%
2020/06/17	7	49.40	5	49.58	49.60	2	13,211	0.02%
2020/06/16	23	49.52	29	49.26	49.52	-6	13,700	-0.04%
2020/06/15	18	48.07	13	48.43	47.23	5	14,229	0.04%
2020/06/12	9	47.83	3	48.65	48.49	6	14,478	0.04%
2020/06/11	8	50.84	8	50.38	49.20	0	14,727	0.00%
2020/06/10	13	51.08	13	50.68	51.15	0	14,850	0.00%
2020/06/09	0	0.00	1	50.00	50.25	-1	15,142	-0.01%
2020/06/08	30	50.05	34	49.87	49.95	-4	15,281	-0.03%
2020/06/05	11	48.97	10	48.64	49.05	1	15,244	0.01%
2020/06/04	5	48.09	5	48.02	48.15	0	15,296	0.00%
2020/06/03	30	47.18	61	47.03	47.51	-31	15,337	-0.20%
2020/06/02	0	0.00	2	45.92	45.95	-2	15,308	-0.01%
2020/06/01	10	45.66	10	45.15	45.56	0	15,273	0.00%
2020/05/29	6	44.39	18	44.21	44.67	-12	15,199	-0.08%
2020/05/28	14	44.90	10	44.71	44.31	4	15,191	0.03%
2020/05/27	9	44.85	11	45.14	44.87	-2	15,182	-0.01%
2020/05/26	8	45.04	14	44.66	45.04	-6	15,160	-0.04%
2020/05/25	5	42.63	12	43.40	43.85	-7	15,047	-0.05%
2020/05/22	16	43.79	0	0.00	43.02	16	14,944	0.11%
2020/05/21	13	44.70	20	44.76	44.90	-7	14,836	-0.05%
2020/05/20	14	44.01	12	44.13	44.00	2	14,732	0.01%
2020/05/19	25	43.89	22	44.06	43.82	3	14,660	0.02%
2020/05/18	31	43.10	0	0.00	42.89	31	14,555	0.21%
2020/05/15	13	43.21	20	43.55	43.36	-7	14,466	-0.05%
2020/05/14	11	43.49	31	43.22	42.85	-20	14,313	-0.14%
2020/05/13	15	44.22	23	43.81	44.20	-8	14,146	-0.06%
2020/05/12	12	43.89	2	43.85	43.79	10	14,065	0.07%
2020/05/11	11	44.88	18	45.07	44.87	-7	13,892	-0.05%
2020/05/08	20	44.29	3	44.00	44.00	17	13,792	0.12%
2020/05/07	73	43.61	37	43.60	43.62	36	13,661	0.26%
2020/05/06	38	42.62	49	42.81	42.82	-11	13,512	-0.08%
2020/05/05	34	42.82	33	42.86	42.74	1	13,359	0.01%
2020/05/04	27	42.16	23	42.34	42.18	4	13,214	0.03%
2020/04/30	83	44.36	46	43.92	44.69	37	12,980	0.29%
2020/04/29	30	42.94	50	42.67	42.96	-20	12,826	-0.16%
2020/04/28	11	41.44	16	41.56	41.82	-5	12,664	-0.04%
2020/04/27	40	41.53	65	40.79	41.57	-25	12,611	-0.20%
2020/04/24	44	39.41	52	39.34	39.43	-8	12,378	-0.06%
2020/04/23	119	39.26	141	39.55	39.66	-22	12,225	-0.18%	大買/大賣/
2020/04/22	16	38.62	29	38.68	39.07	-13	11,915	-0.11%
2020/04/21	65	39.40	48	39.13	38.80	17	11,772	0.14%
2020/04/20	26	41.33	18	41.22	41.28	8	11,423	0.07%
2020/04/17	39	41.60	51	41.83	41.55	-12	11,312	-0.11%
2020/04/16	44	39.50	38	39.58	39.76	6	11,003	0.05%
2020/04/15	50	39.91	46	39.72	39.87	4	10,854	0.04%
2020/04/14	77	39.36	69	38.37	39.53	8	10,661	0.08%
2020/04/13	48	37.37	48	37.52	37.27	0	10,413	0.00%
2020/04/10	35	37.58	40	37.49	37.76	-5	10,268	-0.05%
2020/04/09	66	37.42	66	37.89	37.43	0	10,121	0.00%
2020/04/08	96	37.50	80	37.04	37.83	16	9,867	0.16%
2020/04/07	51	36.37	58	36.55	36.64	-7	9,572	-0.07%
2020/04/06	19	34.97	19	34.61	35.31	0	9,293	0.00%
2020/04/01	20	33.97	20	34.04	33.97	0	8,972	0.00%
2020/03/31	57	33.83	54	34.17	33.94	3	8,754	0.03%
2020/03/30	112	32.82	120	32.83	33.70	-8	8,458	-0.09%	大買/大賣/
2020/03/27	85	34.27	63	34.84	33.99	22	8,004	0.27%
2020/03/26	87	34.03	168	33.78	34.30	-81	7,569	-1.07%	大賣/
2020/03/25	61	33.59	42	33.73	33.41	19	7,062	0.27%
2020/03/24	62	31.56	66	31.60	31.40	-4	6,439	-0.06%
2020/03/23	224	28.81	216	28.59	28.25	8	5,892	0.14%	大買/大賣/
2020/03/20	4	30.22	25	29.40	30.45	-21	5,475	-0.38%
2020/03/19	24	27.19	38	28.19	26.40	-14	4,886	-0.29%
2020/03/18	13	32.36	4	31.42	30.66	9	4,229	0.21%
2020/03/17	35	32.98	14	32.84	32.88	21	3,892	0.54%
2020/03/16	24	36.80	29	36.38	34.63	-5	3,470	-0.14%
2020/03/13	20	35.09	31	36.48	37.64	-11	3,199	-0.34%
2020/03/12	22	39.74	7	39.86	39.43	15	2,837	0.53%
2020/03/11	5	44.69	1	45.04	43.42	4	2,642	0.15%
2020/03/10	5	43.77	0	0.00	44.72	5	2,574	0.19%
2020/03/09	32	44.51	10	44.93	44.37	22	2,437	0.90%
2020/03/06	3	47.33	0	0.00	47.14	3	2,308	0.13%
2020/03/02	2	46.20	0	0.00	46.38	2	2,122	0.09%
2020/02/25	0	0.00	5	48.53	49.46	-5	1,872	-0.27%
2020/02/24	15	49.53	10	49.35	49.21	5	1,842	0.27%
2020/02/14	20	51.78	20	51.95	51.85	0	1,586	0.00%
2020/02/13	25.5	51.93	25	51.45	51.45	0.5	1,569	0.03%
2020/02/12	15	50.95	15	51.25	51.45	0	1,563	0.00%
2020/02/06	20	50.50	20	50.80	51.10	0	1,517	0.00%
2020/02/05	15	49.52	15	49.75	49.50	0	1,497	0.00%
2020/02/04	14	48.34	14	49.10	49.38	0	1,450	0.00%
2020/02/03	16	46.97	15	47.82	47.91	1	1,424	0.07%
2020/01/30	1	51.65	0	0.00	48.25	1	1,307	0.08%
2020/01/20	1	54.70	0	0.00	54.60	1	1,204	0.08%
2019/12/06	0	0.00	1	49.73	49.72	-1	1,076	-0.09%
2019/11/29	1	48.57	0	0.00	48.38	1	1,098	0.09%
2019/11/21	1	48.98	1	49.26	49.26	0	1,188	0.00%
2019/11/11	10	48.69	10	48.50	48.10	0	1,321	0.00%
2019/10/24	0	0.00	2	46.02	46.19	-2	1,529	-0.13%
2019/10/23	2	45.69	3	45.72	45.80	-1	1,532	-0.07%
2019/10/16	0	0.00	2	45.30	45.19	-2	1,586	-0.13%
2019/10/15	2	44.81	2	44.85	44.85	0	1,588	0.00%
2019/10/14	2	44.60	3	44.48	44.57	-1	1,579	-0.06%
2019/10/09	3	43.52	2	43.12	43.12	1	1,574	0.06%
2019/10/08	0	0.00	3	43.82	43.89	-3	1,562	-0.19%
2019/10/07	6	43.04	12	43.05	43.07	-6	1,550	-0.39%
2019/10/02	3	43.31	0	0.00	43.26	3	1,556	0.19%
2019/10/01	1	43.48	4	43.16	43.51	-3	1,550	-0.19%
2019/09/23	3	42.74	1	42.82	42.57	2	1,569	0.13%
2019/09/20	2	42.67	2	42.66	42.68	0	1,593	0.00%
2019/09/19	1	42.40	0	0.00	42.42	1	1,606	0.06%
2019/09/18	0	0.00	2	42.41	42.71	-2	1,599	-0.13%
2019/09/17	1	42.28	0	0.00	42.23	1	1,615	0.06%
2019/09/16	0	0.00	1	42.28	42.24	-1	1,638	-0.06%
2019/09/12	1	42.08	1	42.14	41.92	0	1,642	0.00%
2019/09/11	1	41.43	1	41.63	41.48	0	1,672	0.00%
2019/09/10	1	41.29	1	41.64	41.32	0	1,670	0.00%
2019/09/09	1	41.74	1	41.79	41.65	0	1,671	0.00%
2019/09/06	1	41.36	0	0.00	41.47	1	1,672	0.06%
2019/09/05	1	41.17	1	41.02	41.13	0	1,667	0.00%
2019/09/04	0	0.00	6	40.18	40.45	-6	1,661	-0.36%
2019/09/03	1	40.20	0	0.00	39.72	1	1,682	0.06%
2019/08/30	0	0.00	2	39.78	39.96	-2	1,727	-0.12%
2019/08/29	0	0.00	1	38.72	38.89	-1	1,710	-0.06%
2019/08/28	1	38.64	5	38.75	38.79	-4	1,709	-0.23%
2019/08/27	1	38.49	0	0.00	38.33	1	1,716	0.06%
2019/08/26	3	38.24	0	0.00	38.12	3	1,753	0.17%
2019/08/23	0	0.00	1	39.28	39.35	-1	1,727	-0.06%
2019/08/22	0	0.00	11	39.80	39.24	-11	1,733	-0.63%
2019/08/21	0	0.00	1	39.36	39.39	-1	1,723	-0.06%
2019/08/20	11	39.16	1	39.30	39.30	10	1,716	0.58%
2019/08/19	10	38.77	12	39.05	39.11	-2	1,716	-0.12%
2019/08/16	11	37.79	11	38.15	38.60	0	1,750	0.00%
2019/08/15	4	37.78	0	0.00	37.88	4	1,746	0.23%
2019/08/13	3	38.06	0	0.00	38.19	3	1,723	0.17%
2019/08/12	1	38.98	2	38.79	38.93	-1	1,736	-0.06%
2019/08/08	1	38.87	1	38.58	38.94	0	1,759	0.00%
2019/08/07	1	38.00	0	0.00	38.08	1	1,759	0.06%
2019/08/06	4	38.15	1	38.20	38.34	3	1,780	0.17%
2019/08/05	4	38.43	0	0.00	38.40	4	1,759	0.23%
2019/08/02	2	39.13	0	0.00	39.13	2	1,781	0.11%
2019/07/11	1	40.51	1	40.32	40.49	0	1,753	0.00%
2019/07/08	2	39.32	0	0.00	39.32	2	1,729	0.12%
2019/07/03	1	39.54	0	0.00	39.34	1	1,730	0.06%
2019/07/02	6	40.13	0	0.00	40.10	6	1,706	0.35%
2019/06/25	0	0.00	4	38.48	38.51	-4	1,700	-0.24%
2019/06/20	0	0.00	1	38.86	38.81	-1	1,678	-0.06%
2019/06/19	1	38.66	19	38.36	38.66	-18	1,675	-1.07%
2019/06/17	5	36.99	0	0.00	37.02	5	1,652	0.30%
2019/06/14	3	36.97	7	36.99	36.96	-4	1,653	-0.24%
2019/06/13	4	37.02	1	37.09	36.94	3	1,650	0.18%
2019/06/12	1	37.30	1	37.38	37.45	0	1,649	0.00%
2019/06/11	1	37.47	0	0.00	37.43	1	1,636	0.06%
2019/06/10	0	0.00	14	36.81	37.10	-14	1,607	-0.87%
2019/06/06	5	35.84	0	0.00	35.85	5	1,578	0.32%
2019/06/04	2	36.25	0	0.00	36.24	2	1,538	0.13%
2019/05/31	4	36.50	5	36.53	36.49	-1	1,504	-0.07%
2019/05/29	1	35.21	0	0.00	35.25	1	1,474	0.07%
2019/05/28	7	35.54	1	35.51	35.55	6	1,469	0.41%
2019/05/27	1	35.44	2	35.45	35.58	-1	1,471	-0.07%
2019/05/23	8	35.49	5	35.50	35.50	3	1,481	0.20%
2019/05/22	1	36.68	0	0.00	36.70	1	1,439	0.07%
2019/05/21	1	36.22	0	0.00	36.74	1	1,432	0.07%
2019/05/20	1	36.68	5	36.43	36.45	-4	1,398	-0.29%
2019/05/17	15	36.70	1	37.15	36.42	14	1,403	1.00%
2019/05/16	3	37.38	1	37.13	37.00	2	1,379	0.15%
2019/05/15	0	0.00	10	37.77	37.71	-10	1,343	-0.74%
2019/05/14	12	37.46	0	0.00	37.44	12	1,324	0.91%
2019/05/13	4	38.07	7	38.07	37.75	-3	1,298	-0.23%
2019/05/10	8	39.12	2	39.20	38.81	6	1,269	0.47%
2019/05/09	9	39.37	8	39.30	38.92	1	1,229	0.08%
2019/05/08	6	40.04	0	0.00	40.10	6	1,225	0.49%
2019/05/07	7	40.19	7	40.65	40.56	0	1,234	0.00%
2019/05/06	8	39.80	1	39.70	39.75	7	1,278	0.55%
2019/05/03	10	40.75	11	41.00	41.38	-1	1,261	-0.08%
2019/05/02	1	40.60	11	40.80	40.54	-10	1,259	-0.79%
2019/04/30	11	40.08	1	40.28	40.38	10	1,263	0.79%
2019/04/26	14	39.96	1	40.09	40.08	13	1,323	0.98%
2019/04/25	1	40.92	1	40.90	40.94	0	1,328	0.00%
2019/04/24	1	40.60	1	41.00	40.71	0	1,347	0.00%
2019/04/18	2	40.36	1	40.75	40.26	1	1,502	0.07%
2019/04/17	0	0.00	1	40.21	40.48	-1	1,584	-0.06%
2019/04/16	1	39.79	0	0.00	39.89	1	1,609	0.06%
2019/04/15	0	0.00	1	39.67	39.70	-1	1,702	-0.06%
2019/04/12	1	39.14	0	0.00	38.99	1	1,800	0.06%
2019/04/02	0	0.00	1	38.15	38.15	-1	2,150	-0.05%
2019/03/29	0	0.00	6	37.15	37.33	-6	2,159	-0.28%
2019/03/26	0	0.00	1	36.88	36.93	-1	2,309	-0.04%
2019/03/25	8	36.38	2	36.38	36.42	6	2,353	0.25%
2019/03/22	0	0.00	1	37.81	37.52	-1	2,377	-0.04%
2019/03/21	0	0.00	12	37.08	37.38	-12	2,437	-0.49%
2019/03/12	2	35.70	2	35.59	35.70	0	2,926	0.00%
2019/03/11	2	34.65	0	0.00	34.80	2	2,946	0.07%
2019/03/06	0	0.00	6	35.44	35.42	-6	3,178	-0.19%
2019/03/05	1	35.00	0	0.00	35.19	1	3,237	0.03%
2019/03/04	5	35.24	0	0.00	35.44	5	3,248	0.15%
2019/02/26	0	0.00	10	36.00	35.88	-10	3,359	-0.30%
2019/02/22	0	0.00	2	35.31	35.33	-2	3,437	-0.06%
2019/02/20	0	0.00	1	34.95	34.97	-1	3,483	-0.03%
2019/02/12	0	0.00	23	33.96	33.96	-23	3,771	-0.61%
2019/02/11	0	0.00	1	33.50	33.52	-1	3,844	-0.03%
2019/01/30	1	32.90	0	0.00	32.90	1	3,901	0.03%
2019/01/29	2	32.81	3	32.85	32.90	-1	3,932	-0.03%
2019/01/28	0	0.00	3	33.51	33.49	-3	3,988	-0.08%
2019/01/25	0	0.00	3	33.01	33.28	-3	4,087	-0.07%
2019/01/24	2	32.43	0	0.00	32.53	2	4,114	0.05%
2019/01/23	3	32.29	2	32.28	32.28	1	4,224	0.02%
2019/01/21	1	32.52	0	0.00	32.64	1	4,380	0.02%
2019/01/18	2	32.19	5	32.18	32.28	-3	4,535	-0.07%
2019/01/15	0	0.00	4	32.01	32.02	-4	4,972	-0.08%
2019/01/11	4	31.83	5	31.86	31.70	-1	5,081	-0.02%
2019/01/10	0	0.00	2	31.40	31.39	-2	5,069	-0.04%
2019/01/09	0	0.00	20	31.58	31.56	-20	5,175	-0.39%
2019/01/07	1	30.25	6	30.44	30.67	-5	5,227	-0.10%
2019/01/04	4	29.42	0	0.00	29.37	4	5,323	0.08%
2019/01/03	0	0.00	5	30.12	30.04	-5	5,534	-0.09%
2019/01/02	2	30.59	2	30.45	30.47	0	5,578	0.00%
2018/12/28	0	0.00	5	31.28	31.34	-5	5,671	-0.09%
2018/12/27	1	31.20	3	30.85	31.10	-2	5,794	-0.03%
2018/12/26	1	30.49	1	29.94	29.96	0	5,808	0.00%
2018/12/25	4	30.02	8	30.09	30.18	-4	5,794	-0.07%
2018/12/22	4	30.98	3	31.00	31.02	1	5,779	0.02%
2018/12/21	19	31.15	5	30.99	31.32	14	5,803	0.24%
2018/12/20	3	31.45	3	31.23	31.23	0	5,778	0.00%
2018/12/19	2	31.69	2	31.88	31.88	0	5,739	0.00%
2018/12/18	3	31.60	0	0.00	31.60	3	5,760	0.05%
2018/12/17	0	0.00	22	31.88	32.04	-22	5,773	-0.38%
2018/12/14	32	31.35	3	31.34	31.58	29	5,742	0.51%
2018/12/13	5	32.40	16	32.33	32.28	-11	5,690	-0.19%
2018/12/10	4	31.01	0	0.00	30.91	4	5,689	0.07%
2018/12/07	0	0.00	10	31.63	31.74	-10	5,671	-0.18%
2018/12/06	25	31.34	3	31.73	31.16	22	5,659	0.39%
2018/12/05	10	32.80	1	32.60	32.71	9	5,547	0.16%
2018/12/04	2	33.80	0	0.00	33.77	2	5,521	0.04%
2018/12/03	0	0.00	1	34.07	34.38	-1	5,516	-0.02%
2018/11/29	0	0.00	3	33.21	32.64	-3	5,375	-0.06%
2018/11/28	0	0.00	12	32.52	32.60	-12	5,300	-0.23%
2018/11/27	10	31.58	0	0.00	31.89	10	5,257	0.19%
2018/11/26	0	0.00	6	32.19	31.92	-6	5,242	-0.11%
2018/11/23	0	0.00	4	31.31	31.20	-4	5,203	-0.08%
2018/11/21	1	31.74	0	0.00	31.78	1	5,192	0.02%
2018/11/20	3	31.87	0	0.00	31.75	3	5,153	0.06%
2018/11/16	7	32.46	0	0.00	32.13	7	5,121	0.14%
2018/11/15	1	32.29	0	0.00	32.40	1	5,097	0.02%
2018/11/13	2	30.83	10	31.48	31.98	-8	5,022	-0.16%
2018/11/12	0	0.00	10	32.62	32.44	-10	4,968	-0.20%
2018/11/09	10	32.41	0	0.00	32.22	10	4,969	0.20%
2018/11/06	0	0.00	3	32.32	32.11	-3	4,802	-0.06%
2018/11/05	0	0.00	2	32.37	32.44	-2	4,760	-0.04%
2018/11/02	1	32.56	5	32.72	32.83	-4	4,682	-0.09%
2018/10/31	0	0.00	6	31.58	31.90	-6	4,486	-0.13%
2018/10/30	3	30.50	6	30.63	30.75	-3	4,376	-0.07%
2018/10/26	12	29.94	12	30.03	30.17	0	4,220	0.00%
2018/10/25	2	30.59	159	30.28	30.34	-157	4,049	-3.88%	大賣/鉅額交易
2018/10/24	26	31.94	26	32.06	32.00	0	3,852	0.00%
2018/10/23	113	32.26	20	32.27	32.14	93	3,700	2.51%	大買/
2018/10/22	6	32.79	0	0.00	33.46	6	3,561	0.17%
2018/10/19	60	32.75	10	32.47	33.34	50	3,459	1.45%
2018/10/18	15	33.29	0	0.00	33.22	15	3,376	0.44%
2018/10/17	0	0.00	55	34.09	33.43	-55	3,326	-1.65%
2018/10/16	0	0.00	6	33.08	33.40	-6	3,293	-0.18%
2018/10/15	4	33.08	0	0.00	32.92	4	3,263	0.12%
2018/10/12	58	32.11	45	32.67	33.78	13	3,170	0.41%
2018/10/11	83	33.01	59	32.80	31.65	24	3,008	0.80%
2018/10/09	13	37.41	21	37.48	37.40	-8	2,706	-0.30%
2018/10/08	14	37.23	5	37.52	37.30	9	2,617	0.34%
2018/10/05	19	38.00	0	0.00	37.77	19	2,488	0.76%
2018/10/04	48	39.07	13	38.99	38.89	35	2,352	1.49%
2018/10/02	2	40.41	0	0.00	40.02	2	2,281	0.09%
2018/09/28	2	40.48	15	41.28	40.70	-13	2,284	-0.57%
2018/09/27	0	0.00	5	40.85	40.97	-5	2,253	-0.22%
2018/09/26	15	40.83	1	40.70	40.77	14	2,212	0.63%
2018/09/25	0	0.00	3	40.92	40.83	-3	2,228	-0.13%
2018/09/21	1	40.17	6	40.37	40.67	-5	2,217	-0.23%
2018/09/20	0	0.00	3	40.38	40.00	-3	2,208	-0.14%
2018/09/19	0	0.00	1	40.20	40.22	-1	2,204	-0.05%
2018/09/18	1	39.55	1	39.51	39.56	0	2,204	0.00%
2018/09/17	7	40.18	0	0.00	39.92	7	2,217	0.32%
2018/09/14	1	39.66	2	40.19	40.59	-1	2,173	-0.05%
2018/09/13	12	39.54	10	39.54	39.20	2	2,136	0.09%
2018/09/12	6	39.40	0	0.00	39.42	6	2,097	0.29%
2018/09/11	6	39.32	0	0.00	39.49	6	2,072	0.29%
2018/09/10	8	39.62	10	40.02	39.44	-2	2,043	-0.10%
2018/09/07	11	39.79	2	39.79	39.95	9	1,994	0.45%
2018/09/04	0	0.00	1	40.67	40.86	-1	1,989	-0.05%
2018/08/31	2	40.71	3	40.72	40.86	-1	1,997	-0.05%
2018/08/30	0	0.00	12	41.75	41.23	-12	1,988	-0.60%
2018/08/28	0	0.00	2	40.35	40.35	-2	1,909	-0.10%
2018/08/23	3	39.18	13	39.21	39.50	-10	1,894	-0.53%
2018/08/22	10	39.07	13	39.06	39.12	-3	1,901	-0.16%
2018/08/21	27	38.67	20	39.06	39.08	7	1,898	0.37%
2018/08/20	0	0.00	10	38.49	38.49	-10	1,891	-0.53%
2018/08/17	10	38.66	0	0.00	38.25	10	1,895	0.53%
2018/08/16	1	37.78	0	0.00	38.48	1	1,859	0.05%
2018/08/15	25	38.48	6	38.83	38.33	19	1,819	1.04%
2018/08/14	5	39.00	10	38.80	39.02	-5	1,789	-0.28%
2018/08/13	11	38.61	4	38.62	38.62	7	1,810	0.39%
2018/08/03	0	0.00	20	40.04	40.10	-20	1,924	-1.04%
2018/08/02	24	40.06	0	0.00	39.38	24	1,944	1.23%
2018/07/27	8	40.20	10	40.19	40.20	-2	2,007	-0.10%
2018/07/24	16	39.05	19	39.23	39.35	-3	2,099	-0.14%
2018/07/23	0	0.00	3	39.10	39.12	-3	2,114	-0.14%
2018/07/19	0	0.00	10	38.30	37.95	-10	2,107	-0.47%
2018/07/18	10	37.83	0	0.00	37.84	10	2,148	0.47%
2018/07/17	0	0.00	2	37.43	37.42	-2	2,166	-0.09%
2018/07/12	0	0.00	1	37.04	37.41	-1	2,280	-0.04%
2018/07/11	1	36.38	0	0.00	36.51	1	2,301	0.04%
2018/07/09	14	36.47	29	36.50	36.87	-15	2,262	-0.66%
2018/07/06	3	35.59	0	0.00	36.04	3	2,228	0.13%
2018/07/05	4	36.10	0	0.00	35.77	4	2,214	0.18%
2018/07/04	0	0.00	7	36.36	36.49	-7	2,229	-0.31%
2018/07/03	12	36.54	1	36.99	36.20	11	2,248	0.49%
2018/07/02	0	0.00	2	36.61	36.37	-2	2,249	-0.09%
2018/06/29	11	35.85	11	36.31	36.74	0	2,224	0.00%
2018/06/28	5	35.65	0	0.00	35.67	5	2,180	0.23%
2018/06/27	1	35.87	5	36.11	35.80	-4	2,207	-0.18%
2018/06/26	7	35.67	0	0.00	36.06	7	2,201	0.32%
2018/06/25	3	36.28	0	0.00	36.18	3	2,216	0.14%
2018/06/22	1	36.00	1	36.45	36.48	0	2,248	0.00%
2018/06/20	1	36.12	2	36.55	36.81	-1	2,311	-0.04%
2018/06/19	1	36.65	1	36.40	36.26	0	2,316	0.00%
2018/06/13	0	0.00	1	38.11	38.11	-1	2,294	-0.04%
2018/06/12	1	37.53	1	37.72	37.88	0	2,323	0.00%
2018/06/08	1	38.02	0	0.00	37.86	1	2,357	0.04%
2018/06/07	0	0.00	2	38.33	38.58	-2	2,366	-0.08%
2018/06/04	0	0.00	10	37.50	37.80	-10	2,445	-0.41%
2018/06/01	0	0.00	1	36.39	36.59	-1	2,430	-0.04%
2018/05/30	4	35.91	4	36.04	35.77	0	2,536	0.00%
2018/05/29	10	36.68	0	0.00	36.79	10	2,578	0.39%
2018/05/28	0	0.00	20	37.06	37.14	-20	2,592	-0.77%
2018/05/23	20	37.01	0	0.00	36.42	20	2,676	0.75%
2018/05/18	0	0.00	6	36.25	36.03	-6	2,778	-0.22%
2018/05/15	0	0.00	3	36.71	36.44	-3	3,031	-0.10%
2018/05/14	0	0.00	3	36.87	36.97	-3	3,191	-0.09%
2018/05/11	0	0.00	23	36.16	36.27	-23	3,186	-0.72%
2018/05/10	0	0.00	6	35.63	35.64	-6	3,155	-0.19%
2018/05/09	0	0.00	7	35.42	35.29	-7	3,150	-0.22%
2018/05/08	1	35.00	0	0.00	35.06	1	3,132	0.03%
2018/05/07	0	0.00	53	34.69	34.72	-53	3,125	-1.70%
2018/05/04	0	0.00	4	34.10	34.20	-4	3,119	-0.13%
2018/05/03	6	34.29	0	0.00	34.04	6	3,113	0.19%
2018/05/02	2	34.94	29	35.05	34.82	-27	3,114	-0.87%
2018/04/30	8	35.03	16	35.10	35.12	-8	3,124	-0.26%
2018/04/27	0	0.00	14	34.19	34.34	-14	3,097	-0.45%
2018/04/26	9	34.07	0	0.00	33.98	9	3,091	0.29%
2018/04/25	75	34.33	0	0.00	34.41	75	3,053	2.46%
2018/04/24	13	34.82	0	0.00	34.82	13	3,014	0.43%
2018/04/23	16	35.47	0	0.00	35.32	16	2,963	0.54%
2018/04/20	11	36.00	0	0.00	35.85	11	2,925	0.38%
2018/04/19	0	0.00	4	37.26	37.36	-4	2,815	-0.14%
2018/04/18	1	36.53	1	36.30	36.43	0	2,801	0.00%
2018/04/17	6	36.37	0	0.00	36.15	6	2,796	0.21%
2018/04/12	0	0.00	1	37.58	37.10	-1	2,751	-0.04%
2018/04/11	0	0.00	1	37.38	37.39	-1	2,756	-0.04%
2018/04/09	0	0.00	1	36.85	36.82	-1	2,738	-0.04%
2018/04/03	13	36.07	0	0.00	36.25	13	2,723	0.48%
2018/04/02	8	36.87	0	0.00	36.71	8	2,702	0.30%
2018/03/31	6	37.19	0	0.00	37.18	6	2,719	0.22%
2018/03/30	0	0.00	3	37.38	37.11	-3	2,719	-0.11%
2018/03/29	0	0.00	1	36.21	36.53	-1	2,683	-0.04%
2018/03/28	2	36.82	0	0.00	36.50	2	2,666	0.07%
2018/03/27	2	37.38	0	0.00	37.61	2	2,604	0.08%
2018/03/26	1	36.02	0	0.00	36.61	1	2,559	0.04%
2018/03/23	2	36.11	1	36.23	36.15	1	2,520	0.04%
2018/03/22	0	0.00	1	37.93	37.70	-1	2,460	-0.04%
2018/03/16	2	37.59	0	0.00	37.80	2	2,453	0.08%
2018/03/12	0	0.00	2	37.82	38.08	-2	2,435	-0.08%
2018/03/09	0	0.00	3	36.95	36.95	-3	2,443	-0.12%
2018/03/08	2	36.54	27	36.76	36.80	-25	2,430	-1.03%
2018/03/07	30	36.20	30	36.40	35.92	0	2,390	0.00%
2018/03/06	0	0.00	1	36.30	36.30	-1	2,406	-0.04%
2018/03/02	2	35.41	0	0.00	35.55	2	2,348	0.09%
2018/03/01	1	35.68	20	35.99	36.12	-19	2,295	-0.83%
2018/02/26	0	0.00	1	36.92	36.51	-1	2,245	-0.04%
2018/02/23	1	35.96	4	36.30	36.31	-3	2,224	-0.13%
2018/02/12	1	34.05	0	0.00	34.10	1	2,122	0.05%
2018/02/09	3	33.60	2	32.50	33.60	1	2,098	0.05%
2018/02/07	22	35.04	13	35.23	34.70	9	1,970	0.46%
2018/02/06	48	33.91	12	33.99	33.60	36	1,856	1.94%
2018/02/05	4	37.28	0	0.00	37.48	4	1,659	0.24%
2018/01/31	4	38.57	0	0.00	38.68	4	1,569	0.25%
2018/01/25	0	0.00	15	39.45	39.07	-15	1,504	-1.00%
2018/01/24	2	39.02	1	39.21	38.82	1	1,456	0.07%
2018/01/23	0	0.00	1	39.72	39.66	-1	1,429	-0.07%
2018/01/22	1	39.31	0	0.00	39.52	1	1,452	0.07%
2018/01/18	1	38.20	1	38.57	38.35	0	1,420	0.00%
2018/01/09	0	0.00	1	36.59	36.71	-1	1,343	-0.07%
2018/01/05	0	0.00	4	36.30	36.43	-4	1,344	-0.30%
2018/01/02	0	0.00	14	35.23	35.37	-14	1,408	-0.99%