元太 (8069)-群益金鼎-北高雄券商分點個股進出

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

元太

(8069)

可現股當沖

股價
266.0
漲跌
--
漲幅
0.00%
成交量
3,013張
產業
上櫃光電類股
1465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

元太 (8069)籌碼相關－群益金鼎-北高雄券商分點個股進出

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

群益金鼎-北高雄券商分點個股進出
群益金鼎-北高雄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
2024/12/11	0	269.50	1	270.00	266.00	-1	5,383	-0.02%
2024/12/10	1	264.50	0	0.00	266.00	1	5,387	0.02%
2024/12/09	0	270.50	0	0.00	268.00	0	5,380	0.00%
2024/12/06	2.1	274.97	0	0.00	266.00	2.1	5,324	0.04%
2024/12/03	1	291.52	0	0.00	286.00	1	5,239	0.02%
2024/12/02	1	283.50	1	284.50	286.00	0	5,207	0.00%
2024/11/29	1	278.50	1	283.50	281.00	0	5,230	0.00%
2024/11/27	0	288.00	0	0.00	283.00	0	5,370	0.00%
2024/11/25	0	0.00	1.1	297.98	298.50	-1.1	5,392	-0.02%
2024/11/22	0	0.00	1	290.00	291.50	-1	5,377	-0.02%
2024/11/21	0	0.00	1	287.00	285.50	-1	5,482	-0.02%
2024/11/20	1	293.00	0	290.50	288.00	1	5,665	0.02%
2024/11/19	2	288.00	1	288.00	291.50	1	5,648	0.02%
2024/11/18	1	293.00	1	288.50	285.50	0	5,680	0.00%
2024/11/14	4.1	282.77	2	285.50	275.00	2.1	5,802	0.04%
2024/11/13	3	288.00	2	288.75	287.00	1	5,784	0.02%
2024/11/12	0	289.50	0	0.00	290.00	0	5,942	0.00%
2024/11/11	1	297.94	2	297.75	300.00	-1	5,889	-0.02%
2024/11/08	3	295.50	3	298.50	294.00	0	5,903	0.00%
2024/11/07	7.1	293.18	5	295.00	300.00	2.1	5,957	0.04%
2024/11/06	3	304.96	2	301.75	305.00	1	5,820	0.02%
2024/11/01	1.1	290.05	0	0.00	292.00	1.1	6,037	0.02%
2024/10/29	1.1	296.85	1.1	299.91	302.00	0	6,081	0.00%
2024/10/28	0	0.00	0.4	302.50	298.00	-0.4	6,089	-0.01%
2024/10/25	0	301.00	0	0.00	300.00	0	6,168	0.00%
2024/10/24	4.1	304.51	3	311.67	303.00	1.1	6,217	0.02%
2024/10/23	1	314.50	2	317.25	314.00	-1	6,310	-0.02%
2024/10/22	3	308.83	3	306.67	313.00	0	6,260	0.00%
2024/10/21	2	313.27	0	0.00	306.00	2	6,312	0.03%
2024/10/18	2	313.49	6.4	316.83	319.00	-4.3	6,239	-0.07%
2024/10/17	0	0.00	0.1	312.11	313.00	-0.1	6,180	0.00%
2024/10/16	0	0.00	1	305.00	305.00	-1	6,075	-0.02%
2024/10/09	1	301.50	0	0.00	300.50	1	6,110	0.02%
2024/10/08	0	0.00	0	304.00	303.50	0	6,122	0.00%
2024/10/07	1	307.50	1.1	309.12	303.50	-0.1	6,103	0.00%
2024/09/30	1	288.50	2	293.75	293.00	-1	6,156	-0.02%
2024/09/27	3	299.00	0	0.00	295.00	3	6,228	0.05%
2024/09/26	2	309.25	0	0.00	305.00	2	6,392	0.03%
2024/09/25	10	311.85	1	313.50	310.50	9	6,401	0.14%
2024/09/24	1	314.00	12	319.58	316.00	-11	6,458	-0.17%
2024/09/23	0	311.00	0.1	311.45	311.00	-0.1	6,463	0.00%
2024/09/20	0	0.00	0.1	305.63	311.00	-0.1	6,439	0.00%
2024/09/19	1	298.00	1	295.22	300.00	0	6,402	0.00%
2024/09/13	1	290.00	1	286.50	291.00	0	6,435	0.00%
2024/09/12	1	287.00	1	291.98	288.00	0	6,436	0.00%
2024/09/11	1	284.00	1	286.50	286.50	0	6,474	0.00%
2024/09/10	0	283.50	0	0.00	281.50	0	6,486	0.00%
2024/09/09	5	284.50	5	282.50	282.50	0	6,516	0.00%
2024/09/06	1	287.50	1	286.50	287.50	0	6,622	0.00%
2024/09/05	0.1	287.95	0	0.00	284.00	0.1	6,790	0.00%
2024/09/04	0	294.50	1.2	293.02	292.00	-1.2	6,896	-0.02%
2024/09/03	0	298.75	0	0.00	299.00	0	6,864	0.00%
2024/09/02	0	301.50	1	302.00	300.00	-1	6,877	-0.01%
2024/08/30	2	309.50	0	0.00	305.00	2	6,854	0.03%
2024/08/29	0.1	304.29	1	306.46	304.00	-0.9	6,761	-0.01%
2024/08/28	0	0.00	18.2	302.16	303.00	-18.2	6,670	-0.27%
2024/08/27	0	0.00	0.1	300.00	301.00	-0.1	6,719	0.00%
2024/08/26	1	306.00	0	0.00	296.00	1	6,733	0.01%
2024/08/23	1	300.50	1	301.50	302.00	0	6,789	0.00%
2024/08/22	0	297.00	3.1	290.99	298.50	-3	6,702	-0.04%
2024/08/21	0	281.00	0	0.00	284.00	0	6,528	0.00%
2024/08/19	2	282.70	0	0.00	281.50	2	6,650	0.03%
2024/08/16	3	287.33	1.1	297.00	286.50	2	6,658	0.03%
2024/08/15	1	286.00	0.1	286.11	286.00	1	6,466	0.01%
2024/08/14	0	286.95	0	0.00	284.00	0	6,366	0.00%
2024/08/13	0	0.00	0.1	284.00	281.50	-0.1	6,210	0.00%
2024/08/09	3.1	277.13	7	279.93	283.00	-3.9	6,217	-0.06%
2024/08/08	3	262.17	1	260.00	261.50	2	6,152	0.03%
2024/08/07	7	257.29	0.3	257.50	260.00	6.7	6,272	0.11%
2024/08/06	1	235.00	0	0.00	239.50	1	6,173	0.02%
2024/08/05	1	243.00	0	242.23	241.50	1	6,096	0.02%
2024/08/02	12	275.08	2	271.50	268.00	10	6,103	0.16%
2024/07/31	0	0.00	2	269.50	269.50	-2	6,009	-0.03%
2024/07/30	1	256.50	1	254.00	268.00	0	5,998	0.00%
2024/07/29	0	0.00	5	268.00	266.50	-5	6,010	-0.08%
2024/07/26	0	0.00	11	259.92	263.00	-11	6,029	-0.18%
2024/07/23	0	0.00	11	250.59	254.50	-11	5,982	-0.18%
2024/07/22	0.1	242.50	0	0.00	245.00	0.1	6,140	0.00%
2024/07/19	0	0.00	0	260.50	262.00	0	6,211	0.00%
2024/07/18	0.1	264.00	0	0.00	264.50	0.1	6,262	0.00%
2024/07/17	3	272.17	1	277.00	274.50	2	6,280	0.03%
2024/07/16	0	0.00	0.1	271.00	272.00	-0.1	6,344	0.00%
2024/07/15	0	0.00	3	264.83	268.00	-3	6,436	-0.05%
2024/07/12	1	273.50	0	0.00	270.50	1	6,538	0.02%
2024/07/11	0.1	280.00	0.1	281.50	279.00	0.1	6,626	0.00%
2024/07/10	1	267.00	0	0.00	266.50	1	6,577	0.02%
2024/07/09	1	268.50	0	0.00	270.00	1	6,593	0.02%
2024/07/05	0	0.00	0.1	275.00	271.00	-0.1	6,577	0.00%
2024/07/03	0	0.00	3.4	271.44	275.00	-3.4	6,561	-0.05%
2024/07/02	5	260.90	4.6	263.15	261.50	0.5	6,428	0.01%
2024/06/28	1	255.00	0.1	252.00	252.00	1	6,249	0.02%
2024/06/27	2	248.75	7.1	247.29	250.50	-5.1	6,154	-0.08%
2024/06/24	0	0.00	1	233.00	234.00	-1	6,085	-0.02%
2024/06/21	8	241.56	2.1	247.98	239.50	6	6,114	0.10%
2024/06/20	1	238.50	0	0.00	241.50	1	6,101	0.02%
2024/06/19	2	239.50	0	0.00	238.50	2	6,185	0.03%
2024/06/18	1.1	240.82	0	0.00	239.00	1.1	6,195	0.02%
2024/06/17	1	243.00	3	243.83	246.00	-2	6,151	-0.03%
2024/06/14	0	0.00	1.3	248.46	250.00	-1.3	6,152	-0.02%
2024/06/13	3	250.17	1	249.50	246.50	2	6,150	0.03%
2024/06/12	1	240.00	2.4	243.10	243.00	-1.4	6,061	-0.02%
2024/06/11	0	0.00	3	231.00	232.50	-3	5,905	-0.05%
2024/06/06	0.3	216.00	0	0.00	215.00	0.3	5,861	0.01%
2024/06/05	0.2	217.50	1	216.50	215.50	-0.8	5,941	-0.01%
2024/06/03	0	0.00	2	219.00	221.50	-2	6,340	-0.03%
2024/05/31	0.3	219.50	4	221.38	219.50	-3.7	6,432	-0.06%
2024/05/30	1.1	221.86	0	0.00	220.00	1.1	6,424	0.02%
2024/05/29	3	234.33	15	231.83	227.00	-12	6,488	-0.19%
2024/05/28	0	0.00	1	228.50	229.50	-1	6,558	-0.02%
2024/05/27	0	225.50	0	0.00	226.00	0	6,830	0.00%
2024/05/24	1	223.00	2	226.75	227.00	-1	6,874	-0.01%
2024/05/20	1.1	212.48	1	212.50	212.50	0.1	6,921	0.00%
2024/05/17	0	210.00	0	0.00	209.00	0	6,992	0.00%
2024/05/14	1	213.00	1	216.00	214.00	0	7,213	0.00%
2024/05/13	0.1	212.00	0.3	219.62	219.00	-0.2	7,201	0.00%
2024/05/08	6	209.33	6	209.17	209.50	0	7,447	0.00%
2024/05/06	0	219.00	0	0.00	218.00	0	7,669	0.00%
2024/05/02	2	216.00	0	0.00	216.00	2	8,247	0.02%
2024/04/29	21	221.00	5	225.50	220.50	16	8,180	0.20%
2024/04/26	0	0.00	5	230.50	227.50	-5	8,103	-0.06%
2024/04/25	0.1	219.69	0	0.00	216.50	0.1	8,015	0.00%
2024/04/24	10.2	212.46	0	0.00	209.00	10.2	7,906	0.13%
2024/04/22	0.3	206.33	0	0.00	207.00	0.3	7,885	0.00%
2024/04/19	0.1	218.00	21	217.50	215.00	-20.9	7,795	-0.27%
2024/04/18	1	234.00	0	0.00	225.50	1	7,695	0.01%
2024/04/17	2.3	233.23	0	232.50	229.00	2.3	7,574	0.03%
2024/04/16	0	0.00	1	236.50	237.00	-1	7,500	-0.01%
2024/04/12	0	0.00	0.5	243.50	245.00	-0.5	7,483	-0.01%
2024/04/11	1	241.00	0	242.00	242.00	1	7,431	0.01%
2024/04/10	10.5	238.38	0	0.00	240.00	10.5	7,391	0.14%
2024/04/09	0.1	229.50	0	0.00	231.00	0.1	7,358	0.00%
2024/03/29	0	229.00	0	0.00	229.00	0	7,556	0.00%
2024/03/28	0	0.00	0	228.00	227.00	0	7,624	0.00%
2024/03/26	0.2	230.17	0	0.00	229.50	0.2	7,926	0.00%
2024/03/25	0	236.00	0	0.00	237.00	0	7,892	0.00%
2024/03/22	0.1	235.50	0	0.00	236.50	0.1	7,858	0.00%
2024/03/20	0.1	240.00	0	0.00	238.50	0.1	7,913	0.00%
2024/03/19	1	239.50	1	239.00	239.50	0	7,963	0.00%
2024/03/14	0	234.50	0	0.00	235.50	0	7,900	0.00%
2024/03/13	0	237.50	0	0.00	230.50	0	7,846	0.00%
2024/03/12	0	0.00	1	240.00	236.00	-1	7,793	-0.01%
2024/03/11	0.1	227.00	0	0.00	229.50	0.1	7,722	0.00%
2024/03/08	15	223.07	11	222.41	222.50	4	7,635	0.05%
2024/03/06	0	0.00	0	241.50	241.00	0	7,264	0.00%
2024/03/05	0	0.00	1	240.50	241.00	-1	7,259	-0.01%
2024/03/04	10	246.50	0.3	250.50	246.50	9.7	7,191	0.13%
2024/03/01	0	0.00	11	252.27	253.00	-11	7,109	-0.15%
2024/02/29	1	240.50	3.1	241.41	246.00	-2.1	6,948	-0.03%
2024/02/27	1	224.00	1	229.00	230.00	0	6,664	0.00%
2024/02/26	3	223.17	2	222.00	223.50	1	6,590	0.02%
2024/02/23	0	0.00	0.1	233.00	231.50	-0.1	6,505	0.00%
2024/02/22	0	0.00	1	233.00	233.00	-1	6,498	-0.02%
2024/02/21	1	232.50	1.1	231.07	232.00	-0.1	6,489	0.00%
2024/02/19	0	0.00	1	221.50	223.00	-1	6,536	-0.02%
2024/02/16	0	0.00	1.2	226.92	226.00	-1.2	6,577	-0.02%
2024/02/15	0	0.00	0.3	228.00	229.00	-0.3	6,481	0.00%
2024/02/05	0	0.00	0.1	213.52	217.00	-0.1	6,278	0.00%
2024/02/02	0	0.00	1	215.50	214.00	-1	6,223	-0.02%
2024/01/31	1	215.00	1	215.50	208.00	0	6,050	0.00%
2024/01/29	9	213.83	7	214.00	216.00	2	5,987	0.03%
2024/01/26	20	213.30	51	211.57	217.00	-31	5,799	-0.53%
2024/01/25	0	0.00	1	200.00	200.50	-1	5,280	-0.02%
2024/01/23	0	0.00	1	194.00	195.50	-1	5,071	-0.02%
2024/01/22	0	0.00	1	188.50	187.50	-1	4,994	-0.02%
2024/01/19	1	187.50	0	0.00	187.00	1	4,987	0.02%
2024/01/18	1	185.50	0	0.00	185.00	1	4,944	0.02%
2024/01/17	0	181.50	0	0.00	182.50	0	4,926	0.00%
2024/01/15	0	0.00	0	188.00	187.00	0	5,088	0.00%
2024/01/10	2	184.75	25	183.00	187.00	-23	5,293	-0.43%
2024/01/05	1	189.50	0	0.00	189.50	1	5,249	0.02%
2024/01/03	1	189.50	0	0.00	189.50	1	5,427	0.02%
2023/12/29	0	0.00	1	197.00	197.00	-1	5,531	-0.02%
2023/12/28	0	0.00	2.1	201.92	201.50	-2.1	5,510	-0.04%
2023/12/27	0.1	201.23	4	202.88	203.00	-3.9	5,510	-0.07%
2023/12/26	1.5	193.50	0	0.00	193.50	1.5	5,340	0.03%
2023/12/25	1	197.01	3	199.17	197.00	-2	5,297	-0.04%
2023/12/22	0.1	196.00	8.3	192.65	197.00	-8.2	5,205	-0.16%
2023/12/21	0	0.00	2	181.75	182.00	-2	4,892	-0.04%
2023/12/20	0	180.50	1.5	180.83	181.00	-1.5	4,888	-0.03%
2023/12/19	3.5	178.93	0	0.00	177.00	3.5	4,911	0.07%
2023/12/18	0	179.00	0.1	179.50	178.50	-0.1	4,963	0.00%
2023/12/15	2	181.25	10	181.00	180.00	-8	5,028	-0.16%
2023/12/14	0	0.00	3.5	180.21	181.00	-3.5	4,950	-0.07%
2023/12/13	1	176.50	1	176.50	176.50	0	4,892	0.00%
2023/12/12	0	0.00	2	175.50	174.50	-2	4,944	-0.04%
2023/12/11	1.2	176.08	0	0.00	176.00	1.2	4,983	0.02%
2023/12/08	1	179.50	0	0.00	178.50	1	5,027	0.02%
2023/12/07	1	181.00	1	181.00	180.50	0	5,225	0.00%
2023/12/06	1	179.50	1	182.00	178.00	0	5,273	0.00%
2023/12/05	1	179.50	0	0.00	179.00	1	5,321	0.02%
2023/12/04	0	0.00	1	183.00	181.00	-1	5,328	-0.02%
2023/12/01	6	181.42	1.1	181.02	180.50	5	5,345	0.09%
2023/11/30	0	179.50	4	182.13	183.00	-4	5,332	-0.07%
2023/11/29	0	0.00	2	178.00	178.50	-2	5,283	-0.04%
2023/11/28	0	0.00	1	175.50	175.50	-1	5,343	-0.02%
2023/11/24	1	176.00	0	176.50	175.50	1	5,422	0.02%
2023/11/22	1.1	176.10	2	177.50	177.50	-1	5,418	-0.02%
2023/11/21	12.5	177.20	0	0.00	176.00	12.5	5,460	0.23%
2023/11/20	2	178.75	0	0.00	177.50	2	5,505	0.04%
2023/11/17	3	178.50	2	181.00	181.00	1	5,543	0.02%
2023/11/16	2	181.50	6	180.83	180.50	-4	5,583	-0.07%
2023/11/15	8	178.81	1	178.50	180.00	7	5,481	0.13%
2023/11/14	4	175.50	0	0.00	175.00	4	5,551	0.07%
2023/11/13	0	0.00	0	175.50	174.50	0	6,164	0.00%
2023/11/10	0	0.00	1	174.50	173.50	-1	6,445	-0.02%
2023/11/09	0	0.00	1	174.00	172.50	-1	6,645	-0.02%
2023/11/08	0	0.00	0.5	171.50	171.00	-0.5	6,735	-0.01%
2023/11/07	5.5	169.64	1	169.00	168.50	4.5	6,755	0.07%
2023/11/06	9.2	176.32	0	0.00	173.00	9.2	6,738	0.14%
2023/11/03	0.3	174.50	0	0.00	173.50	0.3	6,673	0.00%
2023/10/30	1	169.00	0	0.00	169.00	1	7,005	0.01%
2023/10/27	1	169.50	1.1	169.14	169.50	-0.1	7,071	0.00%
2023/10/26	2.1	168.50	0	0.00	167.00	2.1	7,216	0.03%
2023/10/25	1	173.00	1.2	171.92	173.00	-0.2	7,299	0.00%
2023/10/24	1	167.50	1	169.50	170.00	0	7,342	0.00%
2023/10/23	4.2	167.55	4	170.00	168.00	0.2	7,307	0.00%
2023/10/20	2.1	175.10	1	174.00	173.00	1.1	7,205	0.02%
2023/10/19	4	177.75	4	178.13	178.50	0	7,130	0.00%
2023/10/17	1	180.00	1	179.00	178.50	0	7,183	0.00%
2023/10/16	1.1	181.45	0	0.00	179.00	1.1	7,225	0.02%
2023/10/13	4	183.00	2	184.25	183.50	2	7,266	0.03%
2023/10/12	0	0.00	2	184.25	185.00	-2	7,245	-0.03%
2023/10/11	5	179.30	3	180.83	181.00	2	7,233	0.03%
2023/10/05	0	0.00	12.1	183.44	182.50	-12.1	7,158	-0.17%
2023/10/04	0.1	178.50	0	0.00	178.00	0.1	7,171	0.00%
2023/10/02	1	182.00	1.2	182.08	181.50	-0.2	7,202	0.00%
2023/09/28	5	179.00	0	0.00	179.50	5	7,258	0.07%
2023/09/27	1	178.00	0	0.00	178.50	1	7,294	0.01%
2023/09/26	1.2	179.08	0	0.00	177.50	1.2	7,325	0.02%
2023/09/25	2.3	180.57	5.1	183.01	182.00	-2.8	7,373	-0.04%
2023/09/22	1	178.00	0	0.00	179.50	1	7,489	0.01%
2023/09/21	6.1	180.91	2	179.50	178.00	4.1	7,579	0.05%
2023/09/20	2	181.50	1	183.00	180.00	1	7,664	0.01%
2023/09/19	1	182.50	5.1	185.08	181.00	-4.1	7,767	-0.05%
2023/09/15	4	180.75	0	0.00	180.00	4	8,323	0.05%
2023/09/14	0	0.00	6.1	181.76	182.50	-6.1	8,376	-0.07%
2023/09/13	5	175.00	0	0.00	174.00	5	8,346	0.06%
2023/09/12	5.2	173.79	0	176.00	172.00	5.2	8,365	0.06%
2023/09/08	1.3	179.65	0	0.00	179.50	1.3	8,389	0.02%
2023/09/07	2.1	184.74	1	187.50	183.50	1.1	8,546	0.01%
2023/09/06	0.1	186.50	15.1	187.00	186.50	-15	8,648	-0.17%
2023/09/05	0.3	185.94	0.1	186.00	185.00	0.3	8,865	0.00%
2023/09/04	6.1	184.50	0	0.00	184.00	6.1	8,982	0.07%
2023/09/01	0.1	185.00	2.1	184.71	188.00	-2	9,011	-0.02%
2023/08/31	1	182.00	0	0.00	182.50	1	9,077	0.01%
2023/08/30	5.3	183.47	0	0.00	182.50	5.3	9,211	0.06%
2023/08/29	0	0.00	6	184.00	184.50	-6	9,456	-0.06%
2023/08/28	0.1	181.50	0	0.00	181.50	0.1	9,482	0.00%
2023/08/25	3.2	181.03	0	0.00	181.00	3.2	9,562	0.03%
2023/08/24	4	184.75	4	186.00	185.00	0	9,619	0.00%
2023/08/23	5	179.20	4	180.00	180.00	1	9,749	0.01%
2023/08/22	8	181.00	2	182.50	181.00	6	9,975	0.06%
2023/08/21	6	181.17	1	180.00	179.50	5	9,991	0.05%
2023/08/18	3.1	181.13	1	182.00	181.00	2.1	10,044	0.02%
2023/08/17	8	178.44	7	179.07	183.50	1	9,996	0.01%
2023/08/16	12	194.33	7	191.07	191.00	5	9,513	0.05%
2023/08/15	20	201.38	5	207.50	202.50	15	9,446	0.16%
2023/08/14	10.6	201.98	2	199.00	201.00	8.6	9,624	0.09%
2023/08/11	1.4	207.44	0	0.00	204.50	1.4	9,901	0.01%
2023/08/10	2.5	209.94	1	208.50	208.50	1.5	10,024	0.01%
2023/08/09	1.1	219.57	2	220.50	218.00	-1	9,974	-0.01%
2023/08/08	2	227.00	3	226.17	225.50	-1	10,000	-0.01%
2023/08/07	1	225.00	8.1	225.27	228.00	-7.1	9,996	-0.07%
2023/08/04	5	217.10	0	0.00	217.50	5	9,939	0.05%
2023/08/02	2.5	221.40	2	225.75	220.50	0.5	9,958	0.01%
2023/08/01	3	222.67	1	224.50	222.50	2	10,227	0.02%
2023/07/31	3	226.17	2.1	225.98	225.00	0.9	10,323	0.01%
2023/07/28	2	220.00	2	220.50	221.50	0	10,400	0.00%
2023/07/27	0.1	207.00	1	212.50	213.00	-1	10,711	-0.01%
2023/07/26	2	209.50	2	209.25	208.50	0	11,395	0.00%
2023/07/25	2	206.25	3	211.00	208.00	-1	11,620	-0.01%
2023/07/24	3.4	208.54	0	0.00	208.50	3.4	11,671	0.03%
2023/07/21	1	214.50	2	214.25	215.00	-1	11,738	-0.01%
2023/07/20	3.2	214.69	1	216.00	213.00	2.2	11,800	0.02%
2023/07/19	2	221.50	1	222.50	219.00	1	11,899	0.01%
2023/07/18	0	0.00	1	223.50	222.00	-1	12,083	-0.01%
2023/07/17	0	218.50	0	0.00	218.50	0	12,170	0.00%
2023/07/11	0.5	218.00	1	221.50	222.00	-0.5	12,582	0.00%
2023/07/07	1.5	212.67	0	0.00	212.50	1.5	12,723	0.01%
2023/07/06	2.5	217.83	0	217.00	216.50	2.5	12,802	0.02%
2023/07/05	2	226.75	0	0.00	223.50	2	13,110	0.02%
2023/07/04	3	224.01	0	0.00	224.50	3	13,391	0.02%
2023/07/03	0.5	224.00	0.1	227.00	224.50	0.4	13,818	0.00%
2023/06/30	1	224.50	1	219.00	225.00	0	13,825	0.00%
2023/06/29	0	0.00	1	219.00	220.50	-1	13,824	-0.01%
2023/06/27	0.6	213.42	0	0.00	211.50	0.6	13,714	0.00%
2023/06/26	4.6	207.41	0	0.00	207.50	4.6	13,656	0.03%
2023/06/21	0	223.00	0.1	226.00	222.00	0	13,254	0.00%
2023/06/20	1	223.00	0	0.00	227.00	1	13,325	0.01%
2023/06/19	6	227.76	6	228.58	227.50	0	13,442	0.00%
2023/06/16	3	229.17	1	232.50	228.50	2	13,454	0.01%
2023/06/15	5.1	233.29	0	0.00	231.00	5.1	13,434	0.04%
2023/06/14	2	233.51	0	0.00	235.00	2	13,455	0.01%
2023/06/13	2	234.00	4.1	236.41	241.00	-2.1	13,480	-0.02%
2023/06/12	1	231.50	1.1	230.79	226.50	-0.1	13,457	0.00%
2023/06/09	2	226.75	6	225.83	227.00	-4	13,641	-0.03%
2023/06/08	12	218.96	1.8	218.81	216.00	10.2	13,800	0.07%
2023/06/06	0	0.00	12.5	225.62	224.50	-12.5	14,667	-0.09%
2023/06/05	8	223.56	3	222.00	222.50	5	14,787	0.03%
2023/06/02	2	215.50	13	216.27	218.00	-11	14,948	-0.07%
2023/06/01	1.1	208.40	0	0.00	209.00	1.1	15,102	0.01%
2023/05/31	0	0.00	1	208.50	207.00	-1	15,223	-0.01%
2023/05/30	1	205.50	2	206.75	205.50	-1	15,284	-0.01%
2023/05/29	11.2	211.44	4	209.00	205.00	7.2	15,377	0.05%
2023/05/26	3.1	208.02	16.5	208.57	211.00	-13.3	15,672	-0.09%
2023/05/25	3	200.33	3	202.00	204.00	0	15,576	0.00%
2023/05/24	0	0.00	3.1	202.00	203.50	-3.1	15,794	-0.02%
2023/05/22	0	0.00	0.2	198.50	196.00	-0.2	16,029	0.00%
2023/05/19	1	196.50	1	195.00	198.00	0	16,148	0.00%
2023/05/18	16	200.00	13.4	201.60	198.50	2.6	16,664	0.02%
2023/05/17	5.1	202.54	7.2	204.07	204.00	-2.1	16,424	-0.01%
2023/05/16	0	0.00	15.1	195.58	198.00	-15.1	16,328	-0.09%
2023/05/15	6	191.25	11	190.86	191.00	-5	16,291	-0.03%
2023/05/12	2	188.00	2	189.50	193.00	0	16,487	0.00%
2023/05/11	7	188.93	1	190.50	189.00	6	16,727	0.04%
2023/05/10	6.1	190.74	2	189.50	191.00	4.1	16,947	0.02%
2023/05/09	3.1	192.16	3	193.00	192.00	0.1	17,073	0.00%
2023/05/08	12.1	192.55	46	192.83	192.50	-33.9	17,251	-0.20%
2023/05/05	2	198.50	2	198.50	198.00	0	17,369	0.00%
2023/05/04	8	196.13	9	197.94	196.50	-1	18,012	-0.01%
2023/05/03	17.1	199.00	30	198.83	197.00	-13	18,098	-0.07%
2023/05/02	23	191.05	49.1	194.09	197.50	-26.1	17,881	-0.15%
2023/04/28	0	0.00	8.7	190.50	190.50	-8.7	17,603	-0.05%
2023/04/27	10	174.30	31	175.79	173.50	-21	17,597	-0.12%
2023/04/26	2	173.00	8	174.81	175.50	-6	17,774	-0.03%
2023/04/25	15	172.93	7	174.57	170.00	8	17,824	0.04%
2023/04/24	8	174.56	27	176.37	173.50	-19	17,950	-0.11%
2023/04/21	12	171.71	6	172.67	172.00	6	17,974	0.03%
2023/04/20	3	168.17	0	0.00	167.00	3	18,203	0.02%
2023/04/19	13	170.69	11	171.55	171.00	2	18,613	0.01%
2023/04/18	7.1	173.27	6	170.67	171.50	1.1	18,811	0.01%
2023/04/17	3	172.17	1	174.50	172.00	2	19,005	0.01%
2023/04/14	17	173.24	10	172.55	173.50	7	19,254	0.04%
2023/04/13	16	174.09	7	175.29	173.50	9	19,349	0.05%
2023/04/12	6	175.25	7	175.07	175.00	-1	19,500	-0.01%
2023/04/11	3	179.66	2	179.75	178.50	1	19,579	0.01%
2023/04/10	26	177.42	50	178.90	178.00	-24	19,623	-0.12%
2023/04/07	6	170.58	2	172.00	172.00	4	19,333	0.02%
2023/04/06	37.1	173.59	2	179.00	171.00	35.1	19,087	0.18%
2023/03/31	5	184.30	0	0.00	184.50	5	18,757	0.03%
2023/03/30	0	0.00	2	183.00	184.50	-2	18,956	-0.01%
2023/03/29	1.1	180.05	4	182.88	179.50	-2.9	18,944	-0.02%
2023/03/28	3	182.83	8	182.88	182.00	-5	19,128	-0.03%
2023/03/27	1	184.00	3	184.83	185.00	-2	19,233	-0.01%
2023/03/24	3	183.66	6.1	183.17	184.00	-3.1	19,458	-0.02%
2023/03/23	1	180.00	0.1	181.00	181.00	0.9	19,549	0.00%
2023/03/22	2.1	184.26	1	181.53	182.50	1.1	20,129	0.01%
2023/03/21	3	178.50	4	178.75	178.50	-1	20,311	0.00%
2023/03/17	7	176.50	3	177.17	175.50	4	20,951	0.02%
2023/03/16	9.1	174.67	7	175.43	173.50	2.1	21,229	0.01%
2023/03/15	9	176.89	4	176.00	174.00	5	21,596	0.02%
2023/03/14	5	175.90	4	177.13	174.00	1	21,825	0.00%
2023/03/13	4.4	175.50	4	174.88	176.00	0.4	21,869	0.00%
2023/03/10	17.8	180.73	0	0.00	180.00	17.8	21,694	0.08%
2023/03/09	6	201.75	6.1	203.11	199.50	-0.1	21,317	0.00%
2023/03/08	6	200.08	2	200.25	201.00	4	21,404	0.02%
2023/03/07	25	207.50	47	206.06	205.00	-22	21,612	-0.10%
2023/03/06	1	202.50	34.1	205.49	207.50	-33.1	21,672	-0.15%
2023/03/03	5.2	194.37	3.1	194.53	192.50	2.1	21,756	0.01%
2023/03/02	23.1	194.93	22	194.09	194.50	1.1	22,171	0.00%
2023/03/01	2.1	192.29	1.2	194.25	193.00	0.9	22,508	0.00%
2023/02/24	71.1	196.61	29.1	194.25	194.50	42	22,873	0.18%
2023/02/23	13.1	200.77	8	202.25	202.00	5.1	23,262	0.02%
2023/02/22	64.2	203.82	29	203.97	202.00	35.2	24,058	0.15%
2023/02/21	14	206.86	19.1	209.32	210.00	-5.1	24,129	-0.02%
2023/02/20	6	203.67	1	204.00	203.50	5	24,377	0.02%
2023/02/17	6.2	205.66	4.1	205.27	206.00	2.1	25,053	0.01%
2023/02/16	6	200.25	22.5	203.97	206.00	-16.5	25,127	-0.07%
2023/02/15	18.1	192.50	17	191.03	191.00	1	24,963	0.00%
2023/02/14	3	196.33	3	196.49	194.00	0	25,384	0.00%
2023/02/13	3.1	196.00	2.1	194.79	196.50	1	25,641	0.00%
2023/02/10	7	195.43	8	193.13	193.00	-1	25,850	0.00%
2023/02/09	27	196.15	9.3	196.31	196.50	17.7	26,118	0.07%
2023/02/08	15.1	194.50	20.1	194.97	193.00	-5	26,283	-0.02%
2023/02/07	13	192.11	12	191.63	193.00	1	26,566	0.00%
2023/02/06	14	191.72	12.2	192.83	191.50	1.9	26,647	0.01%
2023/02/03	40.2	191.83	28.4	191.05	190.50	11.8	26,670	0.04%
2023/02/02	27.3	184.96	27.6	190.54	190.50	-0.3	26,475	0.00%
2023/02/01	3.2	177.56	16	177.75	179.00	-12.8	26,112	-0.05%
2023/01/31	1	173.50	1	172.50	172.50	0	26,147	0.00%
2023/01/30	11	176.00	8	177.06	173.50	3	26,138	0.01%
2023/01/17	13.3	175.25	8	176.25	176.00	5.3	25,983	0.02%
2023/01/16	0	176.00	1	175.50	176.50	-1	26,111	0.00%
2023/01/13	4	173.00	4	172.63	173.00	0	26,318	0.00%
2023/01/12	4	173.63	10	174.65	172.00	-6	26,425	-0.02%
2023/01/11	5	173.10	3	173.33	174.00	2	26,403	0.01%
2023/01/10	17.6	174.70	39.1	176.19	173.50	-21.5	26,451	-0.08%
2023/01/09	46.2	174.01	13	173.19	172.50	33.2	26,265	0.13%
2023/01/06	4	170.25	7.1	170.86	172.00	-3.1	26,179	-0.01%
2023/01/05	6.1	169.35	3	168.49	165.00	3.1	26,179	0.01%
2023/01/04	3	173.83	16	173.25	170.00	-13	26,238	-0.05%
2023/01/03	2	169.99	7	170.21	170.50	-5	26,247	-0.02%
2022/12/30	12.1	163.13	14	163.07	161.00	-1.9	26,196	-0.01%
2022/12/29	4	159.25	3	163.00	164.00	1	26,189	0.00%
2022/12/28	7.1	163.71	6	162.33	161.00	1.1	26,216	0.00%
2022/12/27	5.1	167.02	6	169.17	168.00	-0.9	26,263	0.00%
2022/12/26	2	168.00	5	168.30	166.00	-3	26,416	-0.01%
2022/12/23	12	165.92	3	165.83	167.00	9	26,662	0.03%
2022/12/22	12	164.00	3	167.33	169.50	9	26,847	0.03%
2022/12/21	1.1	164.10	1	166.00	164.00	0.1	26,905	0.00%
2022/12/20	4.2	165.18	2	167.50	164.00	2.2	26,953	0.01%
2022/12/19	2.2	171.35	2	168.75	169.50	0.2	27,091	0.00%
2022/12/16	8.4	171.95	3	170.67	168.00	5.4	27,192	0.02%
2022/12/15	28	178.63	15.2	179.08	177.00	12.8	27,037	0.05%
2022/12/14	3.2	175.59	18	174.94	178.50	-14.8	26,864	-0.06%
2022/12/13	21	167.67	8	169.06	165.00	13	26,294	0.05%
2022/12/12	56	171.22	71	169.85	171.00	-15	26,022	-0.06%
2022/12/09	28	169.68	11	169.50	170.00	17	25,876	0.07%
2022/12/08	30.2	171.05	20	170.10	169.50	10.2	25,677	0.04%
2022/12/07	22.1	175.95	8	176.38	172.00	14.1	25,533	0.06%
2022/12/06	10	184.40	7.1	184.89	181.50	2.9	25,368	0.01%
2022/12/05	12	185.79	59.1	183.70	186.00	-47.1	25,288	-0.19%
2022/12/02	36	179.46	14	177.46	181.00	22	25,249	0.09%
2022/12/01	28	181.66	20	180.85	177.50	8	25,343	0.03%
2022/11/30	47	179.43	39	176.59	181.00	8	25,232	0.03%
2022/11/29	59	177.97	51	181.73	177.00	8	25,069	0.03%
2022/11/28	48	182.98	40.1	180.30	184.00	7.9	24,844	0.03%
2022/11/25	36	179.51	40	179.45	177.50	-4	24,664	-0.02%
2022/11/24	33	177.32	52.1	175.39	178.00	-19.1	24,408	-0.08%
2022/11/23	4	167.88	8	168.25	169.00	-4	24,076	-0.02%
2022/11/22	47.3	163.79	41	164.83	163.50	6.3	23,799	0.03%
2022/11/21	18.3	162.98	16.1	163.83	164.00	2.2	23,469	0.01%
2022/11/18	22.4	174.16	9	177.89	170.00	13.4	22,849	0.06%
2022/11/17	5	187.60	16.1	187.30	188.50	-11.1	22,015	-0.05%
2022/11/16	12	178.29	18	180.89	182.50	-6	21,904	-0.03%
2022/11/15	27	183.31	8	180.75	178.50	19	21,782	0.09%
2022/11/14	10	193.40	12	192.25	193.50	-2	21,755	-0.01%
2022/11/11	8.1	189.08	5	194.60	189.50	3.1	22,085	0.01%
2022/11/10	5.1	190.41	3	193.67	185.00	2.1	21,815	0.01%
2022/11/09	12.2	197.67	9	198.33	195.00	3.2	21,644	0.01%
2022/11/08	7.1	205.71	3	207.67	203.00	4.1	21,457	0.02%
2022/11/07	10	209.90	7	211.14	208.00	3	21,297	0.01%
2022/11/04	2	209.00	3.1	213.72	217.00	-1.1	20,999	-0.01%
2022/11/03	3	210.83	4.1	209.88	212.50	-1.1	20,765	-0.01%
2022/11/02	3	199.67	3	200.00	200.50	0	20,781	0.00%
2022/11/01	13	203.81	13	202.38	202.00	0	20,920	0.00%
2022/10/31	3	206.00	7	207.14	205.50	-4	20,907	-0.02%
2022/10/28	6.1	202.38	6.1	201.92	207.00	0.1	20,928	0.00%
2022/10/27	1	190.00	2.1	192.77	196.00	-1.1	20,654	-0.01%
2022/10/26	1	184.00	0	0.00	186.00	1	20,510	0.00%
2022/10/25	3	182.00	3	182.17	182.50	0	20,514	0.00%
2022/10/24	4.1	184.82	4.1	185.73	185.00	0	20,460	0.00%
2022/10/21	14.1	190.63	5	192.60	183.50	9.1	20,432	0.04%
2022/10/20	4	194.88	5	195.70	200.50	-1	20,179	0.00%
2022/10/19	11	201.59	11.1	202.32	201.00	-0.1	20,098	0.00%
2022/10/18	1	204.00	2.1	207.38	205.00	-1.1	20,078	-0.01%
2022/10/17	11.2	198.41	10.1	201.23	205.00	1.1	20,107	0.01%
2022/10/14	27	213.80	35.1	210.11	206.50	-8.1	19,989	-0.04%
2022/10/13	20	200.53	20	202.00	200.00	0	19,795	0.00%
2022/10/12	23	201.07	26	201.75	207.00	-3	19,691	-0.02%
2022/10/11	19.1	205.11	20	206.28	201.00	-0.9	19,656	0.00%
2022/10/07	4	220.88	9.1	220.29	221.00	-5.1	19,904	-0.03%
2022/10/06	21.1	215.05	22	214.66	218.00	-0.9	20,385	0.00%
2022/10/05	50	220.27	46.1	220.22	219.00	3.9	20,750	0.02%
2022/10/04	51	216.44	48	214.91	218.50	3	21,066	0.01%
2022/10/03	9	207.67	9	206.44	209.00	0	21,333	0.00%
2022/09/30	7.1	209.57	7.1	206.69	212.00	0	21,793	0.00%
2022/09/29	16	203.84	16	205.59	206.50	0	22,711	0.00%
2022/09/28	32	209.05	36	211.72	205.50	-4	23,035	-0.02%
2022/09/27	10	217.40	10.2	215.30	219.00	-0.2	23,768	0.00%
2022/09/26	16.1	217.29	8	217.88	215.50	8.1	24,268	0.03%
2022/09/23	20.1	227.73	15	231.20	227.00	5.1	24,475	0.02%
2022/09/22	36	238.60	36.1	232.36	238.50	-0.1	24,749	0.00%
2022/09/21	32	233.81	29.1	231.66	234.50	2.9	24,902	0.01%
2022/09/20	6	234.92	6	235.58	235.50	0	25,011	0.00%
2022/09/19	10.1	233.22	10	232.20	234.00	0.1	25,194	0.00%
2022/09/16	11.1	235.22	7.4	236.28	234.50	3.7	25,504	0.01%
2022/09/15	13	243.12	12.2	244.85	240.00	0.8	26,060	0.00%
2022/09/14	18.1	241.98	13	241.23	242.50	5.1	26,125	0.02%
2022/09/13	9	249.00	12.1	246.60	248.50	-3.1	26,249	-0.01%
2022/09/12	48	239.25	45.2	242.21	237.50	2.9	26,185	0.01%
2022/09/08	13	238.88	21.3	237.56	240.50	-8.3	26,324	-0.03%
2022/09/07	23.3	226.16	12.1	228.59	228.50	11.2	26,382	0.04%
2022/09/06	16.3	234.98	13	236.58	232.50	3.3	26,387	0.01%
2022/09/05	3	243.83	3.1	243.97	243.00	-0.1	26,468	0.00%
2022/09/02	6	240.75	10.1	239.81	242.00	-4.1	26,588	-0.02%
2022/09/01	27.4	237.38	22	235.36	233.50	5.4	26,784	0.02%
2022/08/31	9.1	243.10	7	243.21	239.50	2.1	26,958	0.01%
2022/08/30	14	243.11	16	242.97	247.00	-2	26,980	-0.01%
2022/08/29	16.1	237.21	15	237.37	240.50	1.1	27,013	0.00%
2022/08/26	12	242.00	10	242.65	240.00	2	27,221	0.01%
2022/08/25	25	245.42	25.1	245.76	244.00	-0.1	27,195	0.00%
2022/08/24	19	242.47	17	243.24	241.00	2	27,382	0.01%
2022/08/23	29.1	242.21	30	242.13	243.50	-0.9	27,788	0.00%
2022/08/22	11.3	243.90	10.4	246.32	243.50	0.9	28,218	0.00%
2022/08/19	26	245.44	23.2	245.75	241.50	2.8	28,532	0.01%
2022/08/18	80	235.28	99.2	231.87	238.00	-19.2	28,229	-0.07%
2022/08/17	12	216.92	29.4	216.27	216.50	-17.4	28,012	-0.06%
2022/08/16	29.1	215.81	25.2	214.82	217.00	3.9	28,013	0.01%
2022/08/15	3	210.33	6	206.75	211.50	-3	28,004	-0.01%
2022/08/12	3	195.50	3	197.33	198.00	0	28,163	0.00%
2022/08/11	16	199.50	9.3	199.77	197.00	6.7	28,840	0.02%
2022/08/10	12	196.63	8.1	196.62	196.50	3.9	29,292	0.01%
2022/08/09	53	195.91	38.1	198.02	201.00	14.9	29,733	0.05%
2022/08/08	18.1	197.14	35.1	200.42	205.00	-17	29,733	-0.06%
2022/08/05	9	193.17	13.2	192.71	195.00	-4.2	29,821	-0.01%
2022/08/04	13	186.50	18	183.33	188.00	-5	29,883	-0.02%
2022/08/03	3.2	182.80	1	181.50	181.00	2.2	30,183	0.01%
2022/08/02	12.3	184.79	9	185.44	186.00	3.3	30,199	0.01%
2022/08/01	8.1	191.53	13	190.81	189.50	-4.9	30,270	-0.02%
2022/07/29	1	193.00	6.1	194.74	195.50	-5.1	30,443	-0.02%
2022/07/28	8	192.06	15	192.00	191.00	-7	30,465	-0.02%
2022/07/27	16.2	183.90	13.1	184.74	187.00	3.1	30,360	0.01%
2022/07/26	5	187.10	4.1	188.94	186.50	0.9	30,392	0.00%
2022/07/25	10.1	184.40	9	186.78	185.50	1.1	30,679	0.00%
2022/07/22	5	188.00	3.5	190.32	188.00	1.6	30,740	0.01%
2022/07/21	5	185.50	2.2	186.11	186.00	2.8	30,751	0.01%
2022/07/20	1	181.50	13.1	182.18	180.50	-12.1	30,838	-0.04%
2022/07/19	8	175.69	5	177.50	174.50	3	30,855	0.01%
2022/07/18	6	177.08	13	178.46	176.00	-7	30,902	-0.02%
2022/07/15	28	173.55	13	175.46	176.50	15	30,939	0.05%
2022/07/14	16	170.25	26.1	170.34	175.50	-10.1	30,749	-0.03%
2022/07/13	19	171.42	7	171.64	166.00	12	30,353	0.04%
2022/07/12	22	166.80	28	165.71	168.50	-6	29,951	-0.02%
2022/07/11	14	167.32	13	167.89	166.50	1	29,701	0.00%
2022/07/08	48	170.93	32.1	170.16	170.50	16	29,604	0.05%
2022/07/07	79	158.07	102.1	161.41	168.00	-23	29,163	-0.08%	大賣/
2022/07/06	25	161.76	20	161.55	160.50	5	28,192	0.02%
2022/07/05	58	164.28	40	165.96	162.00	18	27,920	0.06%
2022/07/04	46	166.00	85	166.38	170.00	-39	27,225	-0.14%
2022/07/01	27	173.66	20	175.47	170.00	7	26,936	0.03%
2022/06/30	13.2	198.07	4	198.50	188.50	9.2	26,824	0.03%
2022/06/29	12	205.00	18	205.47	209.00	-6	26,768	-0.02%
2022/06/28	5	204.20	8.1	204.94	205.00	-3.1	27,221	-0.01%
2022/06/27	4	203.88	5	203.20	204.00	-1	27,511	0.00%
2022/06/24	16	196.99	14	197.14	196.00	2	27,640	0.01%
2022/06/23	74	197.23	91.1	195.55	197.00	-17.1	27,833	-0.06%
2022/06/22	19	191.24	16	190.56	188.50	3	28,270	0.01%
2022/06/21	39	195.35	41	196.10	199.00	-2	28,926	-0.01%
2022/06/20	14.1	199.68	9	198.61	192.50	5.1	29,007	0.02%
2022/06/17	25	196.66	21.1	199.94	204.50	3.9	29,177	0.01%
2022/06/16	12.1	203.99	8	206.06	201.00	4	28,823	0.01%
2022/06/15	35.2	206.28	26	207.04	203.50	9.2	29,010	0.03%
2022/06/14	26.1	205.25	24	207.94	211.00	2.1	29,119	0.01%
2022/06/13	12	212.21	7	210.71	208.50	5	28,965	0.02%
2022/06/10	3	213.67	4.2	212.49	219.00	-1.2	28,896	0.00%
2022/06/09	4.1	209.90	10.7	209.40	212.00	-6.7	28,690	-0.02%
2022/06/08	11	204.32	22.1	204.80	206.50	-11.1	28,613	-0.04%
2022/06/07	12.2	198.12	8	200.56	200.50	4.2	28,659	0.01%
2022/06/06	11.1	204.72	11	204.59	202.50	0.1	28,801	0.00%
2022/06/02	5.1	209.00	4	210.75	209.00	1.1	28,755	0.00%
2022/06/01	4.1	209.01	17.1	210.08	209.50	-13.1	28,898	-0.05%
2022/05/31	25	206.50	12	206.92	203.00	13	28,582	0.05%
2022/05/30	17	210.64	15	211.40	207.00	2	28,155	0.01%
2022/05/27	10.1	205.59	10.2	205.73	212.50	-0.2	27,660	0.00%
2022/05/26	12	198.71	10	199.70	198.00	2	27,239	0.01%
2022/05/25	15	192.33	19	195.24	195.00	-4	28,257	-0.01%
2022/05/24	6.1	192.22	7	192.79	191.00	-0.9	28,262	0.00%
2022/05/23	16.1	196.67	7.3	198.24	194.50	8.9	28,328	0.03%
2022/05/20	23	198.54	26	200.19	200.50	-3	28,185	-0.01%
2022/05/19	38.3	193.42	54	194.21	200.50	-15.7	27,834	-0.06%
2022/05/18	31.1	188.59	25	189.84	193.50	6.1	27,147	0.02%
2022/05/17	36	180.44	37.2	181.50	186.50	-1.2	26,881	0.00%
2022/05/16	10	174.75	30	175.33	178.50	-20	26,522	-0.08%
2022/05/13	13	165.46	22	166.82	169.00	-9	26,300	-0.03%
2022/05/12	24.2	168.87	6	169.42	165.50	18.2	26,146	0.07%
2022/05/11	23	176.02	25	176.86	173.00	-2	26,127	-0.01%
2022/05/10	20.1	168.30	41	170.90	173.00	-21	26,129	-0.08%
2022/05/09	38	170.45	14	172.36	170.00	24	26,308	0.09%
2022/05/06	20	166.78	17	169.03	172.50	3	26,350	0.01%
2022/05/05	49	171.63	58	173.09	173.50	-9	26,415	-0.03%
2022/05/04	15	168.53	10	167.55	167.00	5	26,359	0.02%
2022/05/03	10	173.55	5	173.90	171.50	5	26,392	0.02%
2022/04/29	22	176.84	29	176.43	174.00	-7	26,523	-0.03%
2022/04/28	11	171.95	6	172.58	169.50	5	26,444	0.02%
2022/04/27	21	168.88	19	171.11	175.00	2	26,567	0.01%
2022/04/26	12	173.25	21	173.26	175.00	-9	26,696	-0.03%
2022/04/25	15	171.40	13	170.46	169.50	2	26,938	0.01%
2022/04/22	27	181.87	13	182.27	180.50	14	26,942	0.05%
2022/04/21	5	184.30	8.3	184.98	185.00	-3.3	27,071	-0.01%
2022/04/20	17	182.65	18.5	182.57	179.00	-1.5	27,297	-0.01%
2022/04/19	14	178.71	15	177.03	177.00	-1	27,306	0.00%
2022/04/18	1	172.00	5	173.20	169.50	-4	27,393	-0.01%
2022/04/15	14	173.75	3	171.33	170.50	11	27,735	0.04%
2022/04/14	43.5	177.17	47	176.78	179.50	-3.5	28,304	-0.01%
2022/04/13	15	171.67	16.1	173.16	173.00	-1	28,427	0.00%
2022/04/12	35	168.81	34	170.16	169.50	1	28,619	0.00%
2022/04/11	26	167.73	26.1	167.98	168.00	-0.1	28,722	0.00%
2022/04/08	14	174.50	36	174.04	174.50	-22	28,998	-0.08%
2022/04/07	28.1	171.18	6	173.67	168.00	22.1	28,841	0.08%
2022/04/06	15.1	175.51	17	176.71	176.50	-1.9	28,591	-0.01%
2022/04/01	22.1	180.02	7	179.50	180.50	15.1	28,306	0.05%
2022/03/31	29	184.88	29.2	185.83	185.00	-0.2	28,140	0.00%
2022/03/30	13.1	180.48	14	178.39	179.50	-1	28,215	0.00%
2022/03/29	19.1	176.13	23	177.87	179.50	-3.9	27,933	-0.01%
2022/03/28	42	176.96	35	176.30	181.50	7	27,650	0.03%
2022/03/25	72	176.44	181.1	175.79	177.00	-109.1	27,280	-0.40%	大賣/鉅額交易
2022/03/24	69	166.64	79.6	168.90	172.50	-10.6	26,557	-0.04%
2022/03/23	50	155.26	23	155.41	157.00	27	25,865	0.10%
2022/03/22	85	149.75	22.2	150.48	153.00	62.9	26,108	0.24%
2022/03/21	5.1	144.79	6	144.42	144.50	-1	25,879	0.00%
2022/03/18	11	144.68	14	144.11	145.50	-3	26,077	-0.01%
2022/03/17	3	138.67	8	139.13	140.00	-5	25,941	-0.02%
2022/03/16	0	130.00	8.1	130.31	130.00	-8.1	25,870	-0.03%
2022/03/15	10	130.40	0	0.00	126.50	10	26,235	0.04%
2022/03/14	6	132.83	14.8	135.01	136.00	-8.8	26,500	-0.03%
2022/03/11	25.3	130.92	31	131.15	132.00	-5.7	26,591	-0.02%
2022/03/10	10.2	134.46	11	133.45	131.00	-0.8	26,570	0.00%
2022/03/09	10.3	133.60	18	131.44	134.50	-7.7	26,616	-0.03%
2022/03/08	14.1	134.36	8	133.31	130.00	6.1	26,447	0.02%
2022/03/07	33	139.55	8	137.75	138.00	25	26,398	0.09%
2022/03/04	7	145.21	8	147.00	147.00	-1	26,573	0.00%
2022/03/03	5	147.70	4	148.00	146.50	1	26,961	0.00%
2022/03/02	4	147.00	3	147.67	146.50	1	27,141	0.00%
2022/03/01	5	149.60	4	149.88	150.00	1	27,201	0.00%
2022/02/25	26	150.94	32	150.91	147.50	-6	27,962	-0.02%
2022/02/24	25	149.10	14	148.79	147.00	11	26,920	0.04%
2022/02/23	7	151.57	23	151.74	152.50	-16	27,583	-0.06%
2022/02/22	16	146.81	11	147.09	146.00	5	28,880	0.02%
2022/02/21	13	148.38	19	148.66	149.00	-6	28,897	-0.02%
2022/02/18	7	147.00	12	146.79	146.00	-5	28,964	-0.02%
2022/02/17	18	144.17	21	145.14	146.00	-3	28,875	-0.01%
2022/02/16	12.1	140.79	10	141.00	140.50	2.1	28,656	0.01%
2022/02/15	15.4	140.83	13	139.88	138.00	2.4	28,612	0.01%
2022/02/14	14.2	142.33	6	142.25	141.50	8.2	28,361	0.03%
2022/02/11	21.2	149.21	11	148.86	148.50	10.2	28,145	0.04%
2022/02/10	74.1	158.33	64	157.16	152.00	10.1	28,105	0.04%
2022/02/09	6	157.25	17	158.32	156.50	-11	27,722	-0.04%
2022/02/08	50	156.05	37	155.12	154.00	13	27,684	0.05%
2022/02/07	30.1	155.77	52.1	154.80	157.50	-22	27,610	-0.08%
2022/01/26	4	145.13	3	145.50	146.50	1	27,338	0.00%
2022/01/25	53	150.12	37	149.38	147.50	16	27,662	0.06%
2022/01/24	24	152.29	35	153.14	154.50	-11	27,855	-0.04%
2022/01/21	23	153.46	26	154.67	153.00	-3	27,721	-0.01%
2022/01/20	47.1	156.29	24	155.90	155.50	23.1	27,787	0.08%
2022/01/19	20	157.70	16.1	157.91	160.00	4	27,546	0.01%
2022/01/18	35	155.19	42.4	154.54	157.50	-7.4	27,586	-0.03%
2022/01/17	38	151.26	38	151.12	153.00	0	27,342	0.00%
2022/01/14	45	144.01	96.1	142.54	149.50	-51.1	27,570	-0.19%
2022/01/13	51.1	141.58	41.1	142.65	145.50	10.1	27,268	0.04%
2022/01/12	44	146.74	44	144.49	146.00	0	26,742	0.00%
2022/01/11	53.1	149.41	66	149.75	148.00	-12.9	26,472	-0.05%
2022/01/10	45.1	147.74	42	148.10	147.00	3.1	26,245	0.01%
2022/01/07	87.1	154.68	69.1	152.29	150.00	18	25,915	0.07%
2022/01/06	40	152.25	43	153.53	158.50	-3	25,141	-0.01%
2022/01/05	31.2	156.21	26	156.85	152.00	5.2	24,830	0.02%
2022/01/04	21	155.55	16	156.34	156.50	5	24,805	0.02%
2022/01/03	35.1	155.27	35.2	156.51	155.00	-0.1	24,513	0.00%
2021/12/30	18	147.53	22.1	147.99	151.00	-4.1	23,918	-0.02%
2021/12/29	6.2	147.00	7.1	147.49	146.00	-1	23,910	0.00%
2021/12/28	8	148.69	10	147.40	148.50	-2	24,017	-0.01%
2021/12/27	15	147.93	13.1	148.32	146.50	1.9	23,982	0.01%
2021/12/24	47.2	148.07	48.2	148.56	148.00	-1	23,720	0.00%
2021/12/23	5.1	140.65	13	141.08	142.50	-7.9	22,952	-0.03%
2021/12/22	20	137.18	26.1	138.21	138.00	-6.1	23,031	-0.03%
2021/12/21	32.1	135.88	21	137.02	136.50	11.1	23,073	0.05%
2021/12/20	23.3	137.89	20.1	136.40	134.00	3.2	23,026	0.01%
2021/12/17	10.2	141.57	9	141.67	143.00	1.2	23,008	0.01%
2021/12/16	34.1	139.39	39.1	140.64	143.00	-5	22,816	-0.02%
2021/12/15	23.1	133.98	28	134.54	135.00	-4.9	22,129	-0.02%
2021/12/14	26.2	132.58	23	133.65	135.00	3.2	21,914	0.01%
2021/12/13	25	137.74	23	138.30	135.00	2	21,607	0.01%
2021/12/10	4	133.89	6	133.08	136.00	-2	21,243	-0.01%
2021/12/09	27	132.81	31	134.56	131.50	-4	20,944	-0.02%
2021/12/08	39.5	130.98	32	131.77	133.00	7.5	20,495	0.04%
2021/12/07	15	127.60	73	128.30	129.00	-58	20,086	-0.29%
2021/12/06	23	123.00	12	121.75	123.00	11	19,850	0.06%
2021/12/03	14.1	123.78	22	124.32	127.00	-8	19,809	-0.04%
2021/12/02	15	120.37	9	123.17	118.00	6	19,497	0.03%
2021/12/01	19.1	120.58	13	120.73	122.00	6.1	19,303	0.03%
2021/11/30	46	125.49	34	126.41	125.50	12	19,069	0.06%
2021/11/29	11.1	121.58	11	120.45	123.00	0.1	18,690	0.00%
2021/11/26	5	120.09	5	119.10	116.50	0	18,253	0.00%
2021/11/25	10	121.65	13	122.62	124.00	-3	18,128	-0.02%
2021/11/24	114	124.83	69	124.47	121.50	45	18,025	0.25%	大買/
2021/11/23	27	119.69	38.1	120.49	122.00	-11.1	17,380	-0.06%
2021/11/22	66.2	118.75	54.1	119.88	121.00	12.1	17,102	0.07%
2021/11/19	185	115.05	194	116.51	117.00	-9	16,077	-0.06%	大買/大賣/
2021/11/18	17	104.18	20	106.40	106.50	-3	14,565	-0.02%
2021/11/17	25	94.27	42	94.64	97.00	-17	14,477	-0.12%
2021/11/16	10	92.60	11	93.42	93.00	-1	14,555	-0.01%
2021/11/15	16	93.64	0	93.30	92.90	16	14,594	0.11%
2021/11/12	8	94.53	8	94.65	94.00	0	14,618	0.00%
2021/11/11	1	92.60	2	91.40	91.30	-1	14,472	-0.01%
2021/11/10	4	90.48	3	91.23	90.40	1	14,615	0.01%
2021/11/09	52	93.59	51	91.85	90.40	1	14,599	0.01%
2021/11/08	6.1	90.49	7	88.39	88.30	-0.9	14,387	-0.01%
2021/11/05	12	90.42	13	91.04	93.40	-1	14,490	-0.01%
2021/11/04	2	91.65	3	91.57	90.60	-1	14,242	-0.01%
2021/11/03	5	93.74	3	94.57	93.70	2	14,336	0.01%
2021/11/02	7.1	96.38	8	94.13	93.10	-0.9	14,258	-0.01%
2021/11/01	28	94.61	28.2	95.25	95.60	-0.2	13,772	0.00%
2021/10/29	11	91.73	10	91.81	91.90	1	13,483	0.01%
2021/10/28	18	90.72	27	91.51	90.90	-9	13,464	-0.07%
2021/10/27	13	88.64	10	88.90	88.20	3	13,179	0.02%
2021/10/26	24	89.47	39.2	90.02	88.30	-15.2	13,181	-0.12%
2021/10/25	17	86.86	9	86.39	87.10	8	12,835	0.06%
2021/10/22	38	85.72	36	86.20	86.60	2	12,899	0.02%
2021/10/21	1.4	81.93	2	82.10	81.10	-0.6	12,593	0.00%
2021/10/20	3	81.73	4	81.33	81.10	-1	12,804	-0.01%
2021/10/19	1	80.50	3	81.37	82.00	-2	12,849	-0.02%
2021/10/18	7	79.76	10	79.34	80.50	-3	12,887	-0.02%
2021/10/15	4	79.10	3	77.83	79.00	1	13,101	0.01%
2021/10/14	3	74.77	0	0.00	74.50	3	13,458	0.02%
2021/10/13	2	77.80	4	78.10	77.30	-2	13,687	-0.01%
2021/10/12	6	79.13	6	78.48	78.90	0	13,570	0.00%
2021/10/08	0	0.00	1	74.30	74.00	-1	13,284	-0.01%
2021/10/06	0	72.80	0	0.00	70.70	0	13,536	0.00%
2021/10/05	1.1	64.92	2	66.05	70.60	-0.9	13,501	-0.01%
2021/10/04	4	70.40	1	70.20	69.00	3	13,401	0.02%
2021/10/01	2	72.75	0	0.00	72.50	2	13,377	0.01%
2021/09/29	6	75.20	0	0.00	73.10	6	13,839	0.04%
2021/09/28	4	80.05	3	81.60	78.70	1	13,692	0.01%
2021/09/27	0	0.00	8	82.25	82.40	-8	13,539	-0.06%
2021/09/24	0	0.00	1	82.50	82.50	-1	13,495	-0.01%
2021/09/13	1	78.50	0	0.00	77.50	1	14,245	0.01%
2021/09/10	0	0.00	3	79.27	78.90	-3	14,266	-0.02%
2021/09/09	1	77.70	1	76.42	77.30	0	14,264	0.00%
2021/09/08	1	77.40	3	76.23	76.30	-2	14,439	-0.01%
2021/09/07	7	73.90	7	74.31	75.20	0	14,533	0.00%
2021/09/06	2	75.10	2	76.70	75.20	0	14,779	0.00%
2021/09/02	7	77.79	3	76.13	75.80	4	14,745	0.03%
2021/09/01	1	78.50	1	79.20	78.50	0	14,701	0.00%
2021/08/31	7	77.26	5	78.10	78.30	2	14,683	0.01%
2021/08/30	5	81.16	2	81.30	80.50	3	14,568	0.02%
2021/08/27	5	80.98	6	81.98	82.40	-1	14,439	-0.01%
2021/08/26	3	79.77	0	0.00	80.30	3	14,087	0.02%
2021/08/24	6	77.58	11	77.02	76.00	-5	14,144	-0.04%
2021/08/23	12	77.80	5	77.30	77.50	7	14,026	0.05%
2021/08/20	4	77.23	4	76.05	77.20	0	13,897	0.00%
2021/08/18	3	72.93	5.5	73.42	77.10	-2.5	13,620	-0.02%
2021/08/17	1	73.30	1	73.90	71.70	0	13,630	0.00%
2021/08/16	26.5	73.81	23.5	73.45	76.20	3	13,559	0.02%
2021/08/13	2	77.00	1	78.50	76.00	1	13,425	0.01%
2021/08/12	1	76.50	0	0.00	78.80	1	13,651	0.01%
2021/08/11	12	77.59	11	78.42	77.20	1	13,660	0.01%
2021/08/10	1	82.49	13	82.58	82.80	-12	13,480	-0.09%
2021/08/09	12	82.56	2	81.25	80.90	10	13,602	0.07%
2021/08/05	0.1	88.40	0	0.00	88.30	0.1	13,551	0.00%
2021/08/04	3	89.33	6.2	88.16	88.20	-3.2	13,790	-0.02%
2021/08/03	6	87.52	1	85.60	87.80	5	13,794	0.04%
2021/07/30	0	0.00	2	81.30	80.60	-2	13,528	-0.01%
2021/07/29	0	0.00	1	82.70	83.10	-1	13,469	-0.01%
2021/07/28	2.1	78.78	1.3	81.62	82.20	0.8	13,456	0.01%
2021/07/27	2	86.40	1	85.90	85.10	1	13,395	0.01%
2021/07/26	1.5	89.30	4	88.55	89.70	-2.5	13,392	-0.02%
2021/07/23	0.1	87.20	2.1	87.30	87.20	-2	13,495	-0.01%
2021/07/22	0	0.00	3	88.30	86.70	-3	13,627	-0.02%
2021/07/21	11.2	86.58	1	91.20	84.70	10.2	13,517	0.08%
2021/07/20	23.9	91.37	21	91.28	91.70	2.9	13,586	0.02%
2021/07/19	2.1	87.11	6	88.87	89.60	-3.9	13,331	-0.03%
2021/07/16	3	83.00	0	0.00	83.00	3	13,088	0.02%
2021/07/14	0	0.00	1	85.00	85.10	-1	13,153	-0.01%
2021/07/13	0.1	85.40	3	86.50	85.80	-2.9	13,029	-0.02%
2021/07/09	0	0.00	1	83.30	83.20	-1	12,932	-0.01%
2021/07/08	1	80.80	0	0.00	82.10	1	12,967	0.01%
2021/07/07	11.3	81.15	11	81.13	81.60	0.3	12,863	0.00%
2021/07/06	10	80.28	15.1	81.68	80.10	-5.1	12,696	-0.04%
2021/07/05	2	75.05	4	76.90	77.50	-2	12,519	-0.02%
2021/07/02	0	0.00	1	74.10	74.20	-1	12,507	-0.01%
2021/07/01	3	76.10	3	75.80	74.20	0	12,619	0.00%
2021/06/30	2	72.80	1	74.90	74.60	1	12,526	0.01%
2021/06/29	1.2	74.14	2	74.90	74.10	-0.8	12,405	-0.01%
2021/06/28	6	75.73	2	75.70	75.60	4	12,425	0.03%
2021/06/25	0.1	72.90	0	0.00	73.40	0.1	12,329	0.00%
2021/06/24	1	73.40	3	73.30	73.50	-2	12,357	-0.02%
2021/06/23	7	75.59	5	75.86	74.80	2	12,292	0.02%
2021/06/22	4	74.03	3	73.17	72.40	1	12,022	0.01%
2021/06/17	3	71.63	2.3	71.35	71.20	0.7	11,722	0.01%
2021/06/16	1.1	68.80	1	69.80	69.30	0.1	11,791	0.00%
2021/06/15	2	67.95	7	67.63	67.80	-5	11,687	-0.04%
2021/06/09	0	0.00	1	65.50	65.00	-1	11,889	-0.01%
2021/06/08	2	64.80	0	0.00	64.80	2	11,937	0.02%
2021/06/07	0.1	65.00	0	0.00	64.10	0.1	11,934	0.00%
2021/06/04	2	64.85	0	0.00	64.30	2	11,845	0.02%
2021/06/03	0	0.00	2	66.05	65.80	-2	11,859	-0.02%
2021/06/02	0	0.00	2	65.20	64.30	-2	11,861	-0.02%
2021/06/01	1	63.10	1	63.70	64.00	0	11,763	0.00%
2021/05/28	2	61.50	1	61.50	61.50	1	11,730	0.01%
2021/05/27	0	0.00	6	61.38	60.80	-6	11,814	-0.05%
2021/05/26	28	61.14	23	62.13	62.00	5	11,829	0.04%
2021/05/25	8	60.38	10	60.45	62.10	-2	11,766	-0.02%
2021/05/24	1.1	56.63	3	57.70	57.70	-1.9	11,779	-0.02%
2021/05/21	5	57.68	0	0.00	57.60	5	11,816	0.04%
2021/05/20	9	58.38	8	58.36	57.50	1	11,905	0.01%
2021/05/19	2	56.00	2	56.45	56.80	0	11,823	0.00%
2021/05/18	0	0.00	3	54.40	55.80	-3	12,099	-0.02%
2021/05/17	3	53.33	0	0.00	52.20	3	12,110	0.02%
2021/05/14	5	57.30	3	56.93	56.80	2	11,978	0.02%
2021/05/13	6.3	56.20	3	54.73	55.20	3.3	11,918	0.03%
2021/05/12	2	52.90	3	55.03	54.50	-1	11,847	-0.01%
2021/05/11	1	57.80	2	57.25	55.30	-1	11,750	-0.01%
2021/05/10	0	0.00	3	59.90	59.90	-3	12,020	-0.02%
2021/05/07	0	0.00	10	61.30	61.40	-10	12,225	-0.08%
2021/05/06	0	0.00	6	60.27	59.00	-6	12,352	-0.05%
2021/05/05	5	61.20	0	0.00	58.90	5	12,507	0.04%
2021/05/04	8	60.75	6.6	62.58	60.50	1.4	12,696	0.01%
2021/05/03	17	66.19	0	0.00	63.00	17	12,729	0.13%
2021/04/29	0	0.00	1	66.70	66.40	-1	12,823	-0.01%
2021/04/28	1	65.80	42	65.28	65.70	-41	12,537	-0.33%
2021/04/27	1	62.80	8.1	63.35	62.30	-7.1	12,354	-0.06%
2021/04/26	30	62.55	18	62.95	62.80	12	12,303	0.10%
2021/04/23	10	61.30	11	60.18	61.40	-1	11,914	-0.01%
2021/04/22	5	57.12	1	58.30	55.90	4	11,783	0.03%
2021/04/21	2	58.10	3	58.27	57.30	-1	11,799	-0.01%
2021/04/20	3	57.30	1	57.20	57.40	2	11,736	0.02%
2021/04/19	10	55.50	2	55.60	55.60	8	11,704	0.07%
2021/04/16	6	56.08	0.1	55.70	55.20	5.9	11,708	0.05%
2021/04/15	1	56.00	5	54.96	56.00	-4	11,723	-0.03%
2021/04/14	5	52.84	1	53.30	52.90	4	11,656	0.03%
2021/04/13	1	54.60	0	0.00	54.00	1	11,682	0.01%
2021/04/12	4	55.03	2	55.80	54.60	2	12,037	0.02%
2021/04/09	5	55.30	0	0.00	55.30	5	12,358	0.04%
2021/04/08	1.1	56.90	1	57.10	57.00	0.1	12,227	0.00%
2021/04/07	0	0.00	4	56.13	56.70	-4	12,186	-0.03%
2021/04/06	3.1	54.80	2	55.30	54.90	1.1	12,081	0.01%
2021/04/01	0.1	55.00	2	55.00	55.00	-1.9	12,093	-0.02%
2021/03/31	0	0.00	3	55.00	55.10	-3	12,061	-0.02%
2021/03/30	2	54.15	1	54.70	54.20	1	12,004	0.01%
2021/03/29	5	54.98	7	54.26	54.20	-2	12,152	-0.02%
2021/03/26	0.1	53.92	2	54.30	54.50	-1.9	12,295	-0.02%
2021/03/25	6	53.68	7	53.97	53.30	-1	12,454	-0.01%
2021/03/24	2	53.85	1	54.30	54.30	1	12,934	0.01%
2021/03/23	5	53.66	0	0.00	53.40	5	13,027	0.04%
2021/03/22	0	0.00	12	54.95	54.70	-12	13,350	-0.09%
2021/03/19	1	53.00	3	54.57	54.80	-2	13,461	-0.01%
2021/03/18	2	53.60	5	53.90	53.90	-3	13,316	-0.02%
2021/03/17	4	52.75	0	0.00	52.60	4	13,694	0.03%
2021/03/16	4	53.08	5	52.80	53.50	-1	13,719	-0.01%
2021/03/15	1.1	51.91	7	51.66	52.10	-5.9	13,566	-0.04%
2021/03/12	3	49.97	1	50.40	50.40	2	13,435	0.01%
2021/03/11	1.1	49.57	2	50.15	51.10	-0.9	13,364	-0.01%
2021/03/10	0	0.00	1	49.70	49.20	-1	13,455	-0.01%
2021/03/09	1	49.45	3	50.15	49.40	-2	13,567	-0.01%
2021/03/08	2	48.70	3	49.83	49.20	-1	13,596	-0.01%
2021/03/05	5.1	49.46	0	0.00	49.00	5.1	13,605	0.04%
2021/03/04	2	50.25	1	51.30	50.20	1	13,548	0.01%
2021/03/03	2	50.55	1	50.70	50.90	1	13,466	0.01%
2021/03/02	3	51.57	6	51.88	50.80	-3	13,458	-0.02%
2021/02/26	2	49.90	8	50.50	50.50	-6	13,419	-0.04%
2021/02/25	1	50.30	3	51.03	51.10	-2	13,502	-0.01%
2021/02/24	19	50.82	1	50.10	49.70	18	13,605	0.13%
2021/02/23	6	52.00	3	51.70	51.40	3	13,783	0.02%
2021/02/22	3.1	53.69	14	53.54	53.00	-10.9	13,846	-0.08%
2021/02/19	10	52.34	7	52.70	52.60	3	13,716	0.02%
2021/02/18	5.1	51.59	14	51.30	52.60	-8.9	13,480	-0.07%
2021/02/17	0.1	49.80	5	49.42	49.35	-4.9	13,096	-0.04%
2021/02/05	3.2	47.91	2	48.03	48.05	1.2	12,921	0.01%
2021/02/04	12	49.18	7	48.50	48.50	5	12,838	0.04%
2021/02/03	1	49.80	2	49.55	49.90	-1	12,713	-0.01%
2021/02/02	3	49.85	11	49.81	49.60	-8	12,568	-0.06%
2021/02/01	97	50.36	98	50.05	50.50	-1	12,400	-0.01%
2021/01/29	12	49.10	9	49.17	49.10	3	11,970	0.03%
2021/01/28	4	48.13	1	49.65	47.20	3	11,788	0.03%
2021/01/27	8	50.14	11	49.68	49.55	-3	11,599	-0.03%
2021/01/26	84	49.53	82	49.64	49.25	2	11,336	0.02%
2021/01/25	3	48.37	3	48.75	48.60	0	11,053	0.00%
2021/01/22	3.1	46.84	6	46.75	48.10	-2.9	10,747	-0.03%
2021/01/21	0	0.00	2	45.05	45.35	-2	10,434	-0.02%
2021/01/20	1	44.10	0	0.00	43.35	1	10,307	0.01%
2021/01/19	1	44.50	0	0.00	44.55	1	10,227	0.01%
2021/01/18	1	43.45	4	44.21	44.80	-3	10,163	-0.03%
2021/01/15	4	44.35	4	44.60	44.30	0	10,066	0.00%
2021/01/14	2	45.40	2	45.25	45.25	0	9,898	0.00%
2021/01/12	3.1	46.24	0	0.00	46.30	3.1	9,641	0.03%
2021/01/11	2	47.60	0	0.00	47.80	2	9,521	0.02%
2021/01/08	1	47.70	10	47.83	47.45	-9	9,504	-0.09%
2021/01/07	20	48.44	12	48.35	48.15	8	9,418	0.08%
2021/01/06	7	48.12	9	48.07	47.05	-2	9,411	-0.02%
2021/01/05	12.1	49.19	2	48.60	49.00	10.1	9,338	0.11%
2021/01/04	6.1	47.75	37	47.54	48.50	-31	8,979	-0.34%
2020/12/31	1	45.55	1	46.10	45.80	0	8,581	0.00%
2020/12/30	21	45.77	2	46.73	45.95	19	8,502	0.22%
2020/12/29	6	45.94	0	0.00	45.65	6	8,427	0.07%
2020/12/28	5	46.15	5	46.56	46.65	0	8,355	0.00%
2020/12/25	2	45.35	0	0.00	45.30	2	8,273	0.02%
2020/12/24	11	45.87	5	45.89	45.45	6	8,225	0.07%
2020/12/23	9	46.39	15	46.99	45.85	-6	8,175	-0.07%
2020/12/22	7	45.84	10	47.96	45.50	-3	8,084	-0.04%
2020/12/21	10	46.63	8	46.45	48.20	2	7,859	0.03%
2020/12/18	17	47.09	67	47.41	46.10	-50	7,645	-0.65%
2020/12/17	5	46.10	6	46.08	46.30	-1	7,137	-0.01%
2020/12/16	7	46.31	19	46.11	46.90	-12	6,983	-0.17%
2020/12/15	11	45.33	0	0.00	43.80	11	6,570	0.17%
2020/12/14	6	45.25	8	45.49	46.00	-2	6,367	-0.03%
2020/12/11	41	45.05	34	45.15	45.40	7	6,225	0.11%
2020/12/10	13	43.24	12	43.25	43.45	1	5,707	0.02%
2020/12/09	21	42.23	13	42.29	42.20	8	5,573	0.14%
2020/12/08	4	42.96	0	0.00	42.85	4	5,507	0.07%
2020/12/07	1	43.00	2	42.80	42.90	-1	5,773	-0.02%
2020/12/04	3	42.82	5	43.16	43.05	-2	5,885	-0.03%
2020/12/03	5	43.04	41	42.77	42.75	-36	5,731	-0.63%
2020/12/02	0	0.00	1	42.70	42.55	-1	5,636	-0.02%
2020/12/01	3	42.15	1	42.40	42.50	2	5,581	0.04%
2020/11/30	1	41.75	1	41.70	41.00	0	5,576	0.00%
2020/11/27	0	0.00	1	41.70	41.75	-1	5,694	-0.02%
2020/11/26	1	41.95	2	42.20	41.95	-1	5,804	-0.02%
2020/11/25	6	42.09	14	41.65	41.90	-8	5,880	-0.14%
2020/11/24	6	42.35	1	42.10	42.10	5	6,174	0.08%
2020/11/23	3	42.88	6	42.88	42.80	-3	6,054	-0.05%
2020/11/20	8	41.13	11	41.53	41.90	-3	5,885	-0.05%
2020/11/19	10	40.61	7	40.62	40.70	3	5,592	0.05%
2020/11/18	2	40.00	3	39.82	39.95	-1	5,521	-0.02%
2020/11/17	2	39.10	0	0.00	38.90	2	5,601	0.04%
2020/11/16	1	39.30	0	0.00	39.35	1	5,868	0.02%
2020/11/13	1	39.35	3	39.28	39.35	-2	6,110	-0.03%
2020/11/12	4	39.95	2	39.40	39.35	2	6,406	0.03%
2020/11/11	12	39.88	0	0.00	39.85	12	6,551	0.18%
2020/11/10	1	39.45	0	0.00	39.40	1	6,801	0.01%
2020/11/09	0	0.00	6	39.96	39.80	-6	7,407	-0.08%
2020/11/06	1	39.80	7	39.71	39.30	-6	7,464	-0.08%
2020/11/05	14	39.84	0	0.00	39.30	14	7,547	0.19%
2020/11/04	0	0.00	1	39.25	39.45	-1	7,610	-0.01%
2020/11/03	0	0.00	1	38.95	39.00	-1	7,663	-0.01%
2020/11/02	5	37.80	1	37.90	38.60	4	7,743	0.05%
2020/10/30	0	0.00	2	38.65	38.25	-2	7,765	-0.03%
2020/10/29	1	38.55	0	0.00	39.05	1	7,884	0.01%
2020/10/27	0	0.00	3	38.90	39.15	-3	7,906	-0.04%
2020/10/26	0	0.00	1	39.10	39.10	-1	7,938	-0.01%
2020/10/22	3	38.65	4	38.80	39.10	-1	8,123	-0.01%
2020/10/20	2	38.85	2	38.70	38.50	0	8,262	0.00%
2020/10/19	1	38.55	0	0.00	38.85	1	8,349	0.01%
2020/10/16	3	39.42	5	39.32	38.60	-2	8,510	-0.02%
2020/10/15	10	39.42	10	39.52	39.50	0	8,647	0.00%
2020/10/14	4	38.65	21	39.09	39.65	-17	8,656	-0.20%
2020/10/13	13	37.10	11	37.38	38.10	2	8,795	0.02%
2020/10/12	1	37.55	6	38.08	37.50	-5	8,885	-0.06%
2020/10/08	3	38.65	1	38.65	38.35	2	8,979	0.02%
2020/10/07	2	38.78	0	0.00	38.70	2	9,186	0.02%
2020/10/06	3	38.90	3	39.10	39.05	0	9,384	0.00%
2020/09/30	4	37.60	4	37.95	38.10	0	9,882	0.00%
2020/09/29	4	37.99	2	37.80	37.75	2	9,976	0.02%
2020/09/25	17	37.92	12	37.52	37.60	5	10,413	0.05%
2020/09/24	24	38.80	3	38.98	38.55	21	10,511	0.20%
2020/09/23	17	40.20	9	39.71	39.55	8	10,802	0.07%
2020/09/22	3	39.68	0	0.00	40.05	3	11,084	0.03%
2020/09/21	9	40.28	2	40.20	40.20	7	11,099	0.06%
2020/09/18	36	40.55	10	40.45	40.70	26	11,199	0.23%
2020/09/17	12	41.24	11	40.87	40.85	1	11,195	0.01%
2020/09/16	7	41.66	6	41.45	41.30	1	11,249	0.01%
2020/09/15	9	42.03	11	41.87	41.65	-2	11,338	-0.02%
2020/09/14	11	41.61	12	41.82	41.70	-1	11,693	-0.01%
2020/09/11	9	40.78	5	40.48	41.10	4	12,061	0.03%
2020/09/10	14	41.84	15	41.39	40.80	-1	12,189	-0.01%
2020/09/09	9	41.01	6	41.22	41.15	3	12,078	0.02%
2020/09/08	2	40.10	5	40.15	40.00	-3	11,968	-0.03%
2020/09/07	4	40.76	13	40.71	40.10	-9	12,136	-0.07%
2020/09/04	3	40.38	12	40.46	40.65	-9	12,307	-0.07%
2020/09/03	2	41.63	2	41.10	41.00	0	12,619	0.00%
2020/09/02	4	41.11	6	41.40	41.15	-2	13,279	-0.02%
2020/09/01	8	40.98	10	40.87	40.60	-2	13,354	-0.01%
2020/08/31	3	41.58	0	0.00	41.20	3	13,354	0.02%
2020/08/28	3	41.68	8	41.79	41.40	-5	13,442	-0.04%
2020/08/27	4	40.06	5	40.05	40.05	-1	13,279	-0.01%
2020/08/26	3	39.80	2	39.85	39.80	1	13,449	0.01%
2020/08/25	8	39.28	9	39.52	40.10	-1	13,704	-0.01%
2020/08/24	3	38.80	2	38.60	38.95	1	13,789	0.01%
2020/08/21	7	38.46	4	38.59	38.50	3	14,062	0.02%
2020/08/20	5	38.67	5	37.80	38.50	0	14,188	0.00%
2020/08/19	10	40.68	3	40.35	40.10	7	14,272	0.05%
2020/08/18	16	41.97	1	41.50	41.20	15	14,805	0.10%
2020/08/17	3	43.73	1	43.45	43.50	2	15,335	0.01%
2020/08/14	18	43.41	23	43.64	43.55	-5	15,665	-0.03%
2020/08/13	42	43.85	50	44.10	44.00	-8	16,035	-0.05%
2020/08/12	3	40.85	2	41.13	40.90	1	15,663	0.01%
2020/08/11	4	41.04	2	41.28	41.30	2	15,714	0.01%
2020/08/10	5.1	41.15	5	41.89	40.60	0.1	15,931	0.00%
2020/08/07	3	40.97	2	40.40	40.20	1	16,099	0.01%
2020/08/06	5	41.55	0	0.00	41.10	5	16,466	0.03%
2020/08/05	1	41.65	2	41.60	41.40	-1	16,852	-0.01%
2020/08/04	3	41.73	3	41.80	41.50	0	17,247	0.00%
2020/08/03	0	0.00	2	40.98	41.20	-2	17,674	-0.01%
2020/07/31	3	40.83	6	40.85	40.85	-3	17,766	-0.02%
2020/07/30	1	41.05	1	41.40	41.40	0	17,869	0.00%
2020/07/29	3	40.48	6	40.56	40.90	-3	17,928	-0.02%
2020/07/28	3	40.67	2	40.00	39.45	1	17,901	0.01%
2020/07/27	2	40.85	3	40.72	40.55	-1	17,835	-0.01%
2020/07/24	6	41.80	3	41.83	41.30	3	17,873	0.02%
2020/07/23	14	42.25	3	42.07	42.00	11	17,960	0.06%
2020/07/22	2	41.30	20	42.52	42.80	-18	18,107	-0.10%
2020/07/21	0	0.00	8	41.26	41.50	-8	17,986	-0.04%
2020/07/20	3	39.23	3	39.60	39.65	0	17,840	0.00%
2020/07/17	20	40.46	4	40.35	39.85	16	17,837	0.09%
2020/07/16	3	43.08	2	43.20	43.25	1	17,635	0.01%
2020/07/15	9	42.65	3	42.57	42.50	6	17,423	0.03%
2020/07/14	13	42.88	4	43.10	42.50	9	17,379	0.05%
2020/07/13	8	43.59	11	43.95	44.50	-3	17,295	-0.02%
2020/07/10	3	42.43	12	42.62	42.50	-9	17,133	-0.05%
2020/07/09	21	41.74	27	41.64	41.95	-6	16,925	-0.04%
2020/07/08	8	43.69	1	43.70	43.85	7	16,649	0.04%
2020/07/07	13	44.02	5	43.56	43.50	8	16,597	0.05%
2020/07/06	8	43.60	15	44.00	44.00	-7	16,597	-0.04%
2020/07/03	9	43.08	4	43.28	43.00	5	16,418	0.03%
2020/07/02	5	42.90	9	43.16	43.95	-4	16,271	-0.02%
2020/07/01	3	41.43	14	41.77	41.95	-11	15,947	-0.07%
2020/06/30	5	40.73	5	40.81	40.60	0	15,644	0.00%
2020/06/29	2	40.63	5	40.72	40.65	-3	15,658	-0.02%
2020/06/24	18	40.65	2	40.43	40.50	16	15,616	0.10%
2020/06/23	2	40.95	16	40.92	40.65	-14	15,686	-0.09%
2020/06/22	4	40.63	3	40.92	40.55	1	15,677	0.01%
2020/06/19	15	40.85	7	40.98	40.50	8	15,803	0.05%
2020/06/18	3	40.22	14	39.81	40.60	-11	15,511	-0.07%
2020/06/17	2	38.33	11	38.44	38.40	-9	15,081	-0.06%
2020/06/16	5	38.05	6	38.43	38.75	-1	15,016	-0.01%
2020/06/15	1	37.90	2	37.65	37.70	-1	15,009	-0.01%
2020/06/12	3	38.08	6	38.34	37.95	-3	14,993	-0.02%
2020/06/11	10	38.25	8	38.01	38.20	2	14,908	0.01%
2020/06/10	16	37.28	11	38.05	38.05	5	14,791	0.03%
2020/06/09	26	38.40	52	38.14	37.35	-26	14,569	-0.18%
2020/06/08	2	40.28	18	40.75	40.55	-16	13,891	-0.12%
2020/06/05	6	40.54	0	0.00	40.80	6	13,694	0.04%
2020/06/04	6	40.54	2	40.50	40.35	4	13,703	0.03%
2020/06/03	0	0.00	3	41.60	41.10	-3	13,553	-0.02%
2020/06/02	7	41.10	6	41.52	41.00	1	13,320	0.01%
2020/06/01	10	41.29	48	41.88	41.85	-38	13,121	-0.29%
2020/05/29	13	41.02	5	41.15	40.60	8	12,818	0.06%
2020/05/28	26	41.47	15	41.60	40.55	11	12,660	0.09%
2020/05/27	42	41.85	18	41.61	41.60	24	12,319	0.19%
2020/05/26	26	42.35	7	42.06	41.70	19	12,135	0.16%
2020/05/25	17	41.76	11	41.90	42.30	6	11,780	0.05%
2020/05/22	5	39.75	25	39.91	39.80	-20	11,043	-0.18%
2020/05/21	19	39.00	11	38.75	38.85	8	10,233	0.08%
2020/05/20	2	38.15	8	37.93	39.05	-6	9,765	-0.06%
2020/05/19	3	36.53	41	36.53	36.30	-38	9,161	-0.41%
2020/05/18	1	35.85	3	35.27	36.10	-2	8,953	-0.02%
2020/05/15	11	36.17	9	35.54	35.80	2	8,840	0.02%
2020/05/14	11	36.70	15	37.37	36.50	-4	8,503	-0.05%
2020/05/13	13	36.56	17	36.64	37.45	-4	8,158	-0.05%
2020/05/12	4	35.83	4	36.23	35.85	0	7,777	0.00%
2020/05/11	0	0.00	6	34.05	34.90	-6	7,351	-0.08%
2020/05/08	12	33.66	13	33.63	33.00	-1	6,940	-0.01%
2020/05/06	0	0.00	2	31.55	31.25	-2	6,293	-0.03%
2020/05/05	18	30.95	1	30.90	30.60	17	6,183	0.27%
2020/05/04	3	30.62	0	0.00	30.55	3	6,093	0.05%
2020/04/30	0	0.00	1	30.95	31.00	-1	6,073	-0.02%
2020/04/28	1	30.85	3	31.02	30.95	-2	6,023	-0.03%
2020/04/27	0	0.00	4	30.19	30.80	-4	5,969	-0.07%
2020/04/24	0	0.00	4	29.00	28.95	-4	5,749	-0.07%
2020/04/23	3	28.30	10	28.30	28.35	-7	5,699	-0.12%
2020/04/22	6	27.75	0	0.00	28.10	6	5,707	0.11%
2020/04/17	10	28.80	31	29.74	28.75	-21	5,625	-0.37%
2020/04/16	0	0.00	1	29.20	29.10	-1	5,528	-0.02%
2020/04/15	0	29.90	20	28.25	28.15	-20	5,394	-0.37%
2020/04/14	0	0.00	1	27.90	27.90	-1	5,394	-0.02%
2020/04/10	0	0.00	3	27.70	27.80	-3	5,406	-0.06%
2020/04/09	21	28.08	12	27.58	27.60	9	5,419	0.17%
2020/04/07	2	25.90	26	25.73	25.90	-24	5,205	-0.46%
2020/04/06	20	25.10	21	24.89	25.20	-1	5,157	-0.02%
2020/03/31	1	24.70	0	0.00	24.70	1	5,167	0.02%
2020/03/30	2	24.85	3	24.87	25.10	-1	5,085	-0.02%
2020/03/27	25	24.55	4	24.60	24.60	21	4,988	0.42%
2020/03/26	29	23.95	10	23.81	24.05	19	4,862	0.39%
2020/03/25	41	24.87	24	24.83	24.30	17	4,773	0.36%
2020/03/24	125	23.74	105	23.69	23.75	20	4,530	0.44%	大買/大賣/
2020/03/20	4	22.46	3	22.75	22.60	1	4,426	0.02%
2020/03/19	3	22.10	7	21.54	21.00	-4	4,364	-0.09%
2020/03/18	3	22.45	0	0.00	22.40	3	4,298	0.07%
2020/03/17	2	22.35	15	22.42	22.00	-13	4,367	-0.30%
2020/03/16	1	24.55	8	23.68	23.70	-7	4,396	-0.16%
2020/03/13	3	23.83	4	24.50	25.00	-1	4,384	-0.02%
2020/03/12	4	26.48	2	27.60	26.15	2	4,318	0.05%
2020/03/11	2	28.30	0	0.00	28.25	2	4,250	0.05%
2020/03/10	3	28.30	0	0.00	28.40	3	4,285	0.07%
2020/03/09	1	29.65	0	0.00	29.00	1	4,176	0.02%
2020/03/04	10	30.30	0	0.00	30.30	10	4,292	0.23%
2020/02/27	3	31.03	3	31.50	30.90	0	4,561	0.00%
2020/02/26	2	30.95	1	31.00	31.05	1	4,704	0.02%
2020/02/20	0	0.00	1	31.20	31.05	-1	5,187	-0.02%
2020/02/19	1	31.20	0	0.00	31.05	1	5,182	0.02%
2020/02/18	0	0.00	2	30.85	30.85	-2	5,200	-0.04%
2020/02/17	1	30.15	0	0.00	30.35	1	5,173	0.02%
2020/02/14	4	30.43	1	30.45	30.30	3	5,232	0.06%
2020/02/12	0	0.00	1	29.85	29.80	-1	5,426	-0.02%
2020/02/10	0	0.00	10	28.90	29.15	-10	5,744	-0.17%
2020/02/07	2	29.40	4	29.38	29.30	-2	5,834	-0.03%
2020/02/06	0	0.00	1	29.65	29.65	-1	6,091	-0.02%
2020/02/04	2	29.55	0	0.00	29.55	2	6,353	0.03%
2020/01/30	5	29.20	0	0.00	29.00	5	6,404	0.08%
2020/01/20	2	31.50	0	0.00	31.50	2	6,284	0.03%
2020/01/17	5	31.51	0	0.00	31.40	5	6,288	0.08%
2020/01/15	3	31.35	1	31.45	31.20	2	6,308	0.03%
2020/01/14	1	31.05	2	31.40	31.40	-1	6,372	-0.02%
2020/01/09	4	30.60	0	0.00	30.60	4	6,472	0.06%
2020/01/08	0	0.00	1	30.50	30.55	-1	6,520	-0.02%
2020/01/07	5	31.10	0	0.00	31.10	5	6,774	0.07%
2020/01/06	0	0.00	2	31.85	31.65	-2	7,065	-0.03%
2019/12/24	2	30.75	0	0.00	30.75	2	7,495	0.03%
2019/12/18	5	31.10	0	0.00	31.10	5	7,423	0.07%
2019/12/16	2	30.63	0	0.00	31.00	2	7,349	0.03%
2019/12/13	1	30.25	0	0.00	30.20	1	7,288	0.01%
2019/12/12	2	30.30	1	30.45	30.20	1	7,172	0.01%
2019/12/11	3	30.75	0	0.00	30.80	3	7,033	0.04%
2019/12/10	6	31.55	0	0.00	31.45	6	6,910	0.09%
2019/12/09	17	31.48	0	0.00	31.35	17	6,856	0.25%
2019/12/05	15	31.93	0	0.00	31.90	15	6,892	0.22%
2019/11/29	20	32.35	0	0.00	32.30	20	6,830	0.29%
2019/11/28	0	0.00	58	32.73	32.70	-58	6,789	-0.85%
2019/11/27	25	32.93	0	0.00	33.15	25	6,741	0.37%
2019/11/26	0	0.00	1	33.10	32.60	-1	6,676	-0.01%
2019/11/25	1	33.00	3	32.98	32.60	-2	6,607	-0.03%
2019/11/22	1	33.20	5	32.73	32.55	-4	6,450	-0.06%
2019/11/20	3	31.65	1	31.80	31.50	2	6,381	0.03%
2019/11/19	0	0.00	1	32.30	32.00	-1	6,753	-0.01%
2019/11/18	2	31.80	0	0.00	32.05	2	6,768	0.03%
2019/11/12	1	32.40	0	0.00	32.55	1	6,786	0.01%
2019/11/11	2	32.50	1	32.70	32.55	1	6,729	0.01%
2019/11/08	1	32.95	0	0.00	32.85	1	6,584	0.02%
2019/11/06	2	31.98	0	0.00	32.15	2	6,253	0.03%
2019/11/05	0	0.00	1	32.75	32.75	-1	6,175	-0.02%
2019/11/04	0	0.00	5	31.47	32.05	-5	5,941	-0.08%
2019/11/01	3	29.60	0	0.00	29.70	3	5,705	0.05%
2019/10/31	2	30.00	0	0.00	29.95	2	5,708	0.04%
2019/10/25	2	31.55	0	0.00	31.55	2	5,527	0.04%
2019/10/23	2	31.65	0	0.00	31.50	2	5,547	0.04%
2019/10/22	0	0.00	6	32.22	32.00	-6	5,538	-0.11%
2019/10/21	0	0.00	7	31.85	32.05	-7	5,473	-0.13%
2019/10/17	1	31.35	0	0.00	31.35	1	5,366	0.02%
2019/10/15	8	31.49	2	31.60	30.90	6	5,293	0.11%
2019/10/14	4	30.75	0	0.00	31.00	4	5,017	0.08%
2019/10/08	0	0.00	7	30.59	30.70	-7	4,734	-0.15%
2019/10/07	0	0.00	12	30.68	30.90	-12	4,709	-0.25%
2019/10/04	10	30.05	5	29.98	29.80	5	4,594	0.11%
2019/10/03	19	30.00	14	30.02	30.10	5	4,570	0.11%
2019/10/02	0	0.00	1	29.35	29.40	-1	4,302	-0.02%
2019/09/18	2	28.65	5	28.60	28.50	-3	4,383	-0.07%
2019/09/17	5	28.93	0	0.00	28.55	5	4,408	0.11%
2019/09/12	2	29.05	0	0.00	29.00	2	4,640	0.04%
2019/09/11	1	28.80	0	0.00	28.75	1	4,673	0.02%
2019/09/05	2	29.20	0	0.00	29.20	2	4,627	0.04%
2019/09/03	1	28.75	3	28.80	28.95	-2	4,617	-0.04%
2019/09/02	0	0.00	1	28.25	28.25	-1	4,558	-0.02%
2019/08/30	3	28.10	0	0.00	27.90	3	4,556	0.07%
2019/08/27	14	28.50	2	28.05	28.00	12	4,599	0.26%
2019/08/26	32	26.84	30	27.59	28.10	2	4,548	0.04%
2019/08/22	57	31.06	51	31.07	30.80	6	4,316	0.14%
2019/08/20	0	0.00	3	33.65	33.60	-3	3,970	-0.08%
2019/08/19	1	33.85	3	33.88	33.85	-2	3,993	-0.05%
2019/08/16	0	0.00	4	32.88	32.80	-4	4,127	-0.10%
2019/08/15	5	32.28	0	0.00	32.50	5	4,190	0.12%
2019/08/14	0	0.00	3	33.00	32.70	-3	4,184	-0.07%
2019/08/13	0	0.00	3	31.33	32.35	-3	4,226	-0.07%
2019/08/12	7	32.20	0	0.00	32.25	7	4,264	0.16%
2019/08/05	1	32.35	0	0.00	32.25	1	4,458	0.02%
2019/08/02	1	33.05	0	0.00	32.80	1	4,542	0.02%
2019/07/31	0	0.00	2	34.28	34.40	-2	4,588	-0.04%
2019/07/30	2	34.10	0	0.00	34.00	2	4,598	0.04%
2019/07/29	1	34.75	0	0.00	34.50	1	4,631	0.02%
2019/07/23	0	0.00	1	34.65	34.75	-1	4,753	-0.02%
2019/07/18	1	34.65	0	0.00	34.60	1	4,903	0.02%
2019/07/17	2	35.10	0	0.00	35.05	2	4,961	0.04%
2019/07/16	0	0.00	1	35.40	35.20	-1	5,080	-0.02%
2019/07/12	1	35.30	3	35.27	35.25	-2	5,313	-0.04%
2019/07/11	1	35.05	0	0.00	34.65	1	5,449	0.02%
2019/07/04	15	34.55	10	34.55	34.60	5	6,265	0.08%
2019/07/02	3	34.07	0	0.00	33.95	3	6,845	0.04%
2019/06/27	1	33.30	3	33.40	33.60	-2	7,033	-0.03%
2019/06/26	5	32.89	0	0.00	33.15	5	7,213	0.07%
2019/06/24	0	0.00	4	33.69	33.75	-4	7,343	-0.05%
2019/06/21	0	0.00	5	33.64	33.60	-5	7,380	-0.07%
2019/06/20	0	0.00	3	32.90	33.70	-3	7,327	-0.04%
2019/06/14	0	0.00	2	32.40	32.20	-2	7,933	-0.03%
2019/06/13	8	32.60	0	0.00	32.65	8	7,961	0.10%
2019/06/10	0	0.00	1	31.30	31.55	-1	8,020	-0.01%
2019/06/05	1	31.80	0	0.00	31.30	1	8,334	0.01%
2019/05/30	2	32.28	0	0.00	31.95	2	8,176	0.02%
2019/05/29	3	31.87	1	31.35	32.70	2	8,135	0.02%
2019/05/28	1	31.40	0	0.00	31.10	1	8,068	0.01%
2019/05/24	1	30.40	0	0.00	30.25	1	8,087	0.01%
2019/05/23	0	0.00	2	30.93	30.80	-2	8,036	-0.02%
2019/05/22	1	32.25	0	0.00	32.05	1	7,867	0.01%
2019/05/21	1	33.10	0	0.00	33.25	1	7,838	0.01%
2019/05/20	3	33.75	0	0.00	33.65	3	7,855	0.04%
2019/05/16	6	34.27	2	34.25	34.05	4	7,855	0.05%
2019/05/15	0	0.00	1	33.40	33.50	-1	7,953	-0.01%
2019/05/14	1	32.70	0	0.00	32.60	1	7,996	0.01%
2019/05/10	1	34.15	0	0.00	33.95	1	7,912	0.01%
2019/05/03	0	0.00	1	37.60	37.90	-1	8,241	-0.01%
2019/04/26	0	0.00	1	37.20	37.00	-1	8,183	-0.01%
2019/04/23	7	37.45	0	0.00	37.80	7	8,109	0.09%
2019/04/22	10	38.20	0	0.00	37.80	10	8,045	0.12%
2019/04/19	4	38.24	5	38.15	38.35	-1	8,029	-0.01%
2019/04/17	1	38.05	0	0.00	37.50	1	7,919	0.01%
2019/04/16	15	37.54	51	37.39	37.35	-36	7,788	-0.46%
2019/04/15	34	37.04	7	37.22	37.15	27	7,682	0.35%
2019/04/12	1	35.90	0	0.00	36.30	1	7,588	0.01%
2019/04/11	24	37.34	22	37.20	36.20	2	7,488	0.03%
2019/04/10	6	37.73	33	37.55	37.25	-27	7,275	-0.37%
2019/04/09	18	36.38	411	36.99	37.20	-393	6,956	-5.65%	大賣/鉅額交易
2019/04/08	0	0.00	1	35.40	35.95	-1	6,570	-0.02%
2019/04/02	0	34.15	0	0.00	34.15	0	6,334	0.00%
2019/04/01	21	34.12	6	34.55	33.95	15	6,285	0.24%
2019/03/29	411	34.30	0	0.00	34.50	411	6,158	6.67%	大買/鉅額交易
2019/03/28	15	34.50	3	34.30	34.60	12	6,093	0.20%
2019/03/27	4	33.71	0	0.00	33.65	4	6,233	0.06%
2019/03/22	0	0.00	10	34.60	33.80	-10	6,338	-0.16%
2019/03/21	23	35.41	12	35.77	35.10	11	6,491	0.17%
2019/03/20	0	0.00	2	34.40	34.55	-2	7,202	-0.03%
2019/03/15	0	0.00	1	34.00	34.10	-1	7,280	-0.01%
2019/03/13	2	34.05	37	34.72	34.05	-35	7,331	-0.48%
2019/03/12	2	34.70	0	0.00	34.70	2	7,213	0.03%
2019/03/11	1	33.40	0	0.00	33.55	1	7,122	0.01%
2019/02/27	0	0.00	1	31.80	32.25	-1	7,836	-0.01%
2019/02/26	2	32.35	1	32.45	32.20	1	8,037	0.01%
2019/02/25	0	0.00	1	33.30	33.15	-1	8,041	-0.01%
2019/02/21	1	33.15	0	0.00	33.10	1	8,252	0.01%
2019/02/19	0	0.00	1	32.35	33.00	-1	8,725	-0.01%
2019/02/18	2	31.78	21	31.86	32.00	-19	8,776	-0.22%
2019/02/14	31	33.17	2	33.08	32.95	29	9,148	0.32%
2019/02/13	5	32.65	0	0.00	33.00	5	9,185	0.05%
2019/02/12	5	32.45	0	0.00	32.40	5	9,372	0.05%
2019/01/30	6	32.54	1	32.45	32.15	5	9,556	0.05%
2019/01/29	11	32.35	1	32.40	32.45	10	9,548	0.10%
2019/01/28	1	32.20	12	31.95	32.10	-11	9,420	-0.12%
2019/01/25	1	30.80	3	30.30	30.80	-2	9,325	-0.02%
2019/01/24	5	29.90	12	30.03	29.90	-7	9,306	-0.08%
2019/01/23	1	29.40	2	29.60	29.85	-1	9,333	-0.01%
2019/01/22	6	29.61	1	29.85	29.40	5	9,377	0.05%
2019/01/21	14	30.00	6	29.86	29.75	8	9,400	0.09%
2019/01/18	15	29.17	43	29.16	29.55	-28	9,444	-0.30%
2019/01/16	3	29.70	0	0.00	29.85	3	9,492	0.03%
2019/01/15	0	0.00	3	30.33	30.30	-3	9,452	-0.03%
2019/01/14	13	29.88	1	30.05	29.95	12	9,470	0.13%
2019/01/11	5	30.03	1	29.85	29.55	4	9,515	0.04%
2019/01/10	0	0.00	1	30.60	30.70	-1	9,456	-0.01%
2019/01/09	21	30.66	10	30.40	30.55	11	9,464	0.12%
2019/01/08	10	30.10	4	29.90	29.80	6	9,483	0.06%
2019/01/04	4	29.03	0	0.00	29.00	4	9,580	0.04%
2018/12/24	0	0.00	15	30.25	30.30	-15	10,397	-0.14%
2018/12/22	0	0.00	1	30.15	30.05	-1	10,402	-0.01%
2018/12/21	20	29.74	19	29.35	30.50	1	10,443	0.01%
2018/12/20	24	29.94	54	30.84	29.70	-30	10,349	-0.29%
2018/12/19	1	32.40	32	32.26	31.85	-31	10,170	-0.30%
2018/12/18	0	0.00	2	32.03	31.90	-2	10,041	-0.02%
2018/12/17	1	31.90	3	32.05	32.20	-2	10,053	-0.02%
2018/12/14	4	32.59	0	0.00	31.85	4	10,062	0.04%
2018/12/13	115	35.13	115	35.76	33.50	0	9,881	0.00%	大買/大賣/
2018/12/11	12	31.93	30	31.68	32.00	-18	8,820	-0.20%
2018/12/07	20	32.03	0	0.00	31.80	20	8,751	0.23%
2018/12/06	15	31.28	6	31.19	31.70	9	8,775	0.10%
2018/12/05	0	0.00	1	33.00	32.70	-1	8,855	-0.01%
2018/12/04	18	33.55	0	0.00	33.45	18	8,873	0.20%
2018/12/03	3	33.35	16	33.17	33.50	-13	8,805	-0.15%
2018/11/30	5	31.75	0	0.00	31.70	5	8,545	0.06%
2018/11/29	10	31.95	5	32.25	31.50	5	8,644	0.06%
2018/11/28	25	31.86	0	0.00	31.80	25	8,697	0.29%
2018/11/27	5	31.65	5	32.20	32.40	0	8,626	0.00%
2018/11/23	5	29.85	0	0.00	29.85	5	8,610	0.06%
2018/11/22	2	31.80	2	31.90	31.50	0	8,498	0.00%
2018/11/21	21	31.50	1	32.10	32.25	20	8,561	0.23%
2018/11/20	10	31.80	65	31.50	31.60	-55	8,677	-0.63%
2018/11/19	77	32.60	67	32.80	32.00	10	8,643	0.12%
2018/11/16	0	0.00	6	31.56	32.00	-6	8,521	-0.07%
2018/11/15	21	30.53	17	30.84	30.40	4	8,445	0.05%
2018/11/14	16	29.88	16	30.23	30.40	0	8,442	0.00%
2018/11/12	26	28.93	1	29.15	28.20	25	8,185	0.31%
2018/11/09	15	27.37	21	27.20	28.30	-6	8,118	-0.07%
2018/11/08	100	27.90	100	27.90	27.90	0	8,008	0.00%
2018/11/06	15	25.00	15	25.55	24.95	0	7,996	0.00%
2018/11/02	14	26.08	4	26.35	26.30	10	8,026	0.12%
2018/11/01	5	25.30	0	0.00	25.30	5	7,918	0.06%
2018/10/30	5	23.50	2	23.20	23.50	3	7,954	0.04%
2018/10/29	1	22.45	10	22.75	22.95	-9	8,015	-0.11%
2018/10/26	1	22.45	1	23.00	22.55	0	8,112	0.00%
2018/10/25	52	21.67	77	22.00	22.45	-25	8,115	-0.31%
2018/10/24	10	23.83	0	0.00	24.00	10	8,016	0.12%
2018/10/22	15	24.25	0	0.00	24.40	15	8,349	0.18%
2018/10/19	1	23.70	2	23.55	23.90	-1	8,859	-0.01%
2018/10/18	1	23.60	1	23.85	23.55	0	8,974	0.00%
2018/10/17	16	24.18	25	24.68	23.70	-9	8,998	-0.10%
2018/10/16	20	24.65	1	24.70	24.50	19	8,949	0.21%
2018/10/15	1	24.50	1	24.50	24.50	0	9,156	0.00%
2018/10/12	5	22.85	14	23.76	24.00	-9	9,258	-0.10%
2018/10/11	50	23.65	51	23.61	23.60	-1	9,310	-0.01%
2018/10/09	15	25.98	6	26.30	26.20	9	9,330	0.10%
2018/10/08	4	26.54	5	26.65	26.65	-1	9,758	-0.01%
2018/10/05	5	26.42	9	26.71	26.20	-4	9,945	-0.04%
2018/10/04	5	27.97	3	28.00	28.00	2	10,587	0.02%
2018/10/03	27	28.25	26	28.14	28.20	1	11,209	0.01%
2018/10/02	165	28.65	149	28.92	28.95	16	11,130	0.14%	大買/大賣/
2018/10/01	4	31.75	1	31.70	31.50	3	10,872	0.03%
2018/09/28	5	31.65	1	31.75	31.30	4	10,923	0.04%
2018/09/27	4	31.74	2	31.95	31.80	2	10,889	0.02%
2018/09/26	0	0.00	3	32.13	32.05	-3	10,852	-0.03%
2018/09/25	1	31.20	2	31.45	31.30	-1	10,826	-0.01%
2018/09/21	1	31.30	0	0.00	31.05	1	10,816	0.01%
2018/09/14	1	31.55	0	0.00	32.50	1	10,701	0.01%
2018/09/13	1	31.85	4	31.65	31.65	-3	10,654	-0.03%
2018/09/11	3	31.35	63	30.68	31.95	-60	10,650	-0.56%
2018/09/10	1	32.25	1	32.90	32.05	0	10,611	0.00%
2018/09/07	1	33.60	0	0.00	33.30	1	10,656	0.01%
2018/09/06	0	0.00	1	34.55	34.50	-1	10,654	-0.01%
2018/09/05	3	34.17	0	0.00	34.50	3	10,714	0.03%
2018/09/04	1	36.10	0	0.00	36.00	1	10,692	0.01%
2018/08/31	7	37.04	1	37.10	36.70	6	10,639	0.06%
2018/08/29	3	36.00	3	35.88	35.70	0	10,814	0.00%
2018/08/27	1	35.65	3	35.60	35.15	-2	10,920	-0.02%
2018/08/24	0	0.00	0.2	34.30	33.80	-0.2	10,953	0.00%
2018/08/23	4	33.86	0	0.00	34.10	4	10,966	0.04%
2018/08/22	9	34.48	4	33.94	33.75	5	10,906	0.05%
2018/08/21	3	34.90	2	35.30	35.40	1	11,046	0.01%
2018/08/20	30	35.37	20	35.75	34.50	10	11,315	0.09%
2018/08/17	0	0.00	1	36.65	36.00	-1	11,326	-0.01%
2018/08/16	3	36.70	2	36.90	36.65	1	11,348	0.01%
2018/08/15	6	37.87	8	37.89	37.90	-2	11,589	-0.02%
2018/08/14	10	36.90	0	0.00	36.85	10	12,134	0.08%
2018/08/13	200	33.85	203	34.89	35.50	-3	12,287	-0.02%	大買/大賣/
2018/08/10	5	37.75	1	38.45	37.55	4	12,187	0.03%
2018/08/09	14	38.94	0	0.00	38.60	14	12,281	0.11%
2018/08/08	0	0.00	2	38.65	38.60	-2	12,387	-0.02%
2018/08/07	30	38.58	0	0.00	38.85	30	12,422	0.24%
2018/08/06	1	38.65	1	38.50	38.35	0	12,517	0.00%
2018/08/02	1	37.75	52	37.71	37.65	-51	12,638	-0.40%
2018/08/01	5	39.20	0	0.00	39.10	5	12,681	0.04%
2018/07/31	2	39.00	1	39.30	39.25	1	12,843	0.01%
2018/07/30	6	39.52	0	0.00	38.85	6	13,019	0.05%
2018/07/27	3	40.08	27	39.75	40.05	-24	12,973	-0.18%
2018/07/26	31	40.25	17	40.21	40.70	14	12,803	0.11%
2018/07/25	3	38.93	1	39.05	37.90	2	12,359	0.02%
2018/07/24	5	37.90	5	38.15	38.30	0	12,307	0.00%
2018/07/23	2	37.73	21	37.61	37.60	-19	12,360	-0.15%
2018/07/20	1	38.80	6	38.82	38.35	-5	12,460	-0.04%
2018/07/19	1	37.10	2	37.48	37.15	-1	12,298	-0.01%
2018/07/18	4	37.90	0	0.00	37.80	4	12,405	0.03%
2018/07/17	5	38.30	0	0.00	38.90	5	12,362	0.04%
2018/07/16	54	38.40	54	38.05	38.65	0	12,343	0.00%
2018/07/13	10	37.68	0	0.00	37.05	10	11,991	0.08%
2018/07/12	168	37.52	155	37.61	37.55	13	11,975	0.11%	大買/大賣/
2018/07/11	28	36.14	157	36.75	37.15	-129	11,380	-1.13%	大賣/鉅額交易
2018/07/06	4	31.30	3	32.50	31.20	1	11,464	0.01%
2018/07/05	1	32.20	1	32.60	32.25	0	11,945	0.00%
2018/07/02	5	33.35	0	0.00	33.10	5	13,314	0.04%
2018/06/27	2	33.40	2	33.30	32.90	0	13,814	0.00%
2018/06/22	1	33.65	0	0.00	33.20	1	13,990	0.01%
2018/06/20	0	0.00	2	32.75	32.60	-2	14,114	-0.01%
2018/06/19	20	34.46	0	0.00	33.75	20	14,119	0.14%
2018/06/14	1	35.00	0	0.00	34.85	1	14,071	0.01%
2018/06/12	25	35.82	0	0.00	35.45	25	14,084	0.18%
2018/06/07	40	35.28	60	35.40	35.20	-20	13,820	-0.14%
2018/06/06	13	35.95	3	36.08	35.70	10	13,746	0.07%
2018/06/05	0	0.00	4	35.75	35.75	-4	13,586	-0.03%
2018/06/04	23	36.52	16	36.78	36.30	7	13,518	0.05%
2018/06/01	2	35.30	2	35.20	36.20	0	13,373	0.00%
2018/05/31	10	34.50	0	0.00	34.25	10	13,216	0.08%
2018/05/30	10	34.40	0	0.00	34.40	10	13,214	0.08%
2018/05/29	25	36.13	1	35.60	35.20	24	13,382	0.18%
2018/05/28	9	35.08	14	34.65	34.90	-5	13,185	-0.04%
2018/05/25	4	33.39	0	0.00	33.10	4	12,886	0.03%
2018/05/24	8	34.28	5	33.75	34.00	3	12,837	0.02%
2018/05/23	15	34.28	1	34.70	34.05	14	12,805	0.11%
2018/05/22	10	34.15	26	34.33	35.20	-16	12,626	-0.13%
2018/05/18	1	31.00	2	31.40	30.60	-1	11,960	-0.01%
2018/05/16	1	31.85	0	0.00	31.50	1	12,003	0.01%
2018/05/14	5	32.20	0	0.00	31.75	5	12,428	0.04%
2018/05/11	6	31.40	0	0.00	31.50	6	12,508	0.05%
2018/05/09	8	31.33	18	31.77	31.40	-10	13,108	-0.08%
2018/05/08	10	31.60	0	0.00	31.55	10	14,501	0.07%
2018/05/07	2	31.58	4	32.15	31.20	-2	14,808	-0.01%
2018/05/03	1	33.10	0	0.00	33.10	1	14,648	0.01%
2018/05/02	0	0.00	2	33.23	33.00	-2	14,712	-0.01%
2018/04/27	7	32.54	1	31.90	32.30	6	14,913	0.04%
2018/04/26	5	34.80	2	33.05	32.00	3	15,227	0.02%
2018/04/24	0	0.00	2	32.65	34.00	-2	15,052	-0.01%
2018/04/18	2	35.45	3	34.75	34.70	-1	14,658	-0.01%
2018/04/17	6	35.50	83	36.56	35.50	-77	14,648	-0.53%
2018/04/13	0	0.00	1	36.25	36.30	-1	14,611	-0.01%
2018/04/12	112	36.11	56	36.39	36.20	56	14,567	0.38%	大買/
2018/04/11	8	37.94	0	0.00	35.30	8	14,156	0.06%
2018/04/10	21	38.35	15	38.52	38.20	6	13,821	0.04%
2018/04/09	31	41.46	9	41.36	40.50	22	13,502	0.16%
2018/04/03	18	45.89	0	0.00	45.00	18	13,180	0.14%
2018/04/02	1	49.00	0	0.00	48.95	1	12,886	0.01%
2018/03/31	10	50.40	1	50.00	49.80	9	12,835	0.07%
2018/03/30	11	48.49	25	49.77	50.00	-14	12,756	-0.11%
2018/03/29	2	49.30	0	0.00	48.25	2	12,456	0.02%
2018/03/28	13	49.00	10	49.25	48.90	3	12,459	0.02%
2018/03/27	7	49.57	44	49.81	49.85	-37	12,570	-0.29%
2018/03/26	2	48.40	0	0.00	48.40	2	12,396	0.02%
2018/03/22	0	0.00	1	48.50	48.55	-1	12,284	-0.01%
2018/03/21	27	48.70	14	48.65	48.50	13	12,226	0.11%
2018/03/20	0	0.00	1	47.00	47.60	-1	12,144	-0.01%
2018/03/19	5	47.08	1	47.05	46.90	4	12,264	0.03%
2018/03/16	0	0.00	4	46.25	47.10	-4	12,420	-0.03%
2018/03/15	1	45.20	2	45.30	45.25	-1	12,521	-0.01%
2018/03/14	1	45.65	0	0.00	45.15	1	12,655	0.01%
2018/03/13	5	45.90	0	0.00	46.00	5	12,882	0.04%
2018/03/12	11	46.44	1	46.50	45.60	10	13,218	0.08%
2018/03/09	10	45.45	16	45.72	45.95	-6	13,279	-0.05%
2018/03/08	10	44.85	0	0.00	44.60	10	13,215	0.08%
2018/03/07	1	45.10	1	44.90	44.15	0	13,213	0.00%
2018/03/06	23	44.96	10	45.60	45.50	13	13,345	0.10%
2018/03/05	15	44.39	11	44.73	44.30	4	13,349	0.03%
2018/03/02	9	44.48	5	44.15	44.55	4	13,462	0.03%
2018/03/01	10	46.68	5	46.70	46.10	5	13,309	0.04%
2018/02/27	1	48.30	0	0.00	47.25	1	13,353	0.01%
2018/02/26	50	48.23	0	0.00	47.60	50	13,472	0.37%
2018/02/23	0	0.00	1	48.20	47.80	-1	13,931	-0.01%
2018/02/22	2	48.88	10	48.43	48.10	-8	14,128	-0.06%
2018/02/21	11	49.81	1	48.90	50.50	10	14,260	0.07%
2018/02/12	1	47.10	3	46.47	46.15	-2	14,596	-0.01%
2018/02/09	0	0.00	10	44.85	46.50	-10	15,312	-0.07%
2018/02/08	2	48.35	2	47.50	47.50	0	16,522	0.00%
2018/02/07	1	48.75	2	49.15	49.00	-1	17,249	-0.01%
2018/02/06	2	46.05	0	0.00	46.50	2	17,155	0.01%
2018/02/05	3	48.22	0	0.00	48.50	3	16,883	0.02%
2018/02/02	19	50.35	11	50.06	49.70	8	16,783	0.05%
2018/02/01	17	52.41	29	54.36	51.40	-12	16,594	-0.07%
2018/01/31	5	55.50	73	56.04	53.10	-68	16,249	-0.42%
2018/01/30	5	53.24	20	53.66	53.10	-15	14,707	-0.10%
2018/01/29	2	51.30	0	0.00	51.50	2	14,188	0.01%
2018/01/26	0	0.00	1	50.00	49.85	-1	14,070	-0.01%
2018/01/25	1	50.30	0	0.00	49.50	1	14,094	0.01%
2018/01/24	17	50.58	0	0.00	51.20	17	14,062	0.12%
2018/01/23	6	52.12	2.1	50.30	50.30	3.9	14,143	0.03%
2018/01/22	1	51.80	35	51.44	53.40	-34	13,899	-0.24%
2018/01/18	12	48.55	0	0.00	47.35	12	13,612	0.09%
2018/01/17	5	48.80	5	49.00	48.30	0	13,689	0.00%
2018/01/16	1	48.10	0	0.00	48.15	1	13,914	0.01%
2018/01/15	10	49.10	10	49.55	48.60	0	13,971	0.00%
2018/01/12	10	49.90	10	50.70	49.95	0	13,983	0.00%
2018/01/11	0	0.00	10	49.55	49.45	-10	13,887	-0.07%
2018/01/10	0	0.00	21	48.38	49.40	-21	13,737	-0.15%
2018/01/09	2	46.50	2	46.45	46.90	0	13,549	0.00%
2018/01/08	1	46.60	4	47.28	47.50	-3	13,458	-0.02%
2018/01/05	1	45.45	1	46.10	46.30	0	13,568	0.00%
2018/01/04	1	46.90	1	46.20	45.80	0	13,668	0.00%
2018/01/03	3	45.40	0	0.00	46.35	3	13,721	0.02%
2018/01/02	27	45.76	29	46.44	45.55	-2	13,633	-0.01%