強茂 (2481)-凱基-彰化券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
51.4
漲跌
▲0.2
漲幅
+0.39%
成交量
596張
產業
上市半導體類股
1270人加入追蹤

立即追蹤
本地時間:13:30

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

強茂 (2481)籌碼相關－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/11/21	0	0.00	1	51.80	51.40	-1	2,394	-0.04%
2024/11/20	2	51.40	0	0.00	51.20	2	2,416	0.08%
2024/11/15	0.1	52.40	0	0.00	52.00	0.1	2,428	0.00%
2024/11/13	0	0.00	1	53.60	53.20	-1	2,436	-0.04%
2024/11/12	28	53.44	1	53.90	53.40	27	2,439	1.11%
2024/11/08	8	57.30	0	0.00	56.20	8	2,427	0.33%
2024/11/07	1	56.90	9	58.10	58.20	-8	2,423	-0.33%
2024/11/06	2	54.80	2	55.15	55.10	0	2,405	0.00%
2024/11/01	0	0.00	1	54.60	55.60	-1	2,542	-0.04%
2024/10/30	0	0.00	1	56.60	55.60	-1	2,551	-0.04%
2024/10/29	1	57.10	0	0.00	57.00	1	2,567	0.04%
2024/10/28	2	58.80	0	0.00	57.50	2	2,561	0.08%
2024/10/25	1	59.00	0	0.00	59.40	1	2,544	0.04%
2024/10/24	5	60.36	10	60.30	58.60	-5	2,569	-0.19%
2024/10/23	26	60.58	27	61.39	59.80	-1	2,528	-0.04%
2024/10/22	1	57.90	0	0.00	57.80	1	2,429	0.04%
2024/10/21	1	57.90	0	0.00	57.90	1	2,479	0.04%
2024/10/17	15	57.50	15	57.80	57.50	0	2,628	0.00%
2024/10/15	1	58.90	0	0.00	57.80	1	3,045	0.03%
2024/10/11	1	56.60	1	57.10	57.10	0	3,772	0.00%
2024/10/09	0	0.00	4	57.90	57.20	-4	3,987	-0.10%
2024/10/08	5	58.30	4	58.40	58.20	1	4,080	0.02%
2024/09/30	1	58.50	4	58.45	58.10	-3	4,721	-0.06%
2024/09/27	1	59.00	2	58.90	58.80	-1	4,906	-0.02%
2024/09/26	26	59.93	22	60.70	59.10	4	4,879	0.08%
2024/09/25	47	61.08	43	62.46	59.80	4	4,801	0.08%
2024/09/24	2	59.25	1	59.90	59.80	1	4,528	0.02%
2024/09/23	17	56.74	17.2	57.65	60.50	-0.2	4,370	0.00%
2024/09/20	0	0.00	1	56.30	55.90	-1	4,224	-0.02%
2024/09/19	0	0.00	2	55.50	55.30	-2	4,208	-0.05%
2024/09/16	15	56.23	17	56.99	55.80	-2	4,198	-0.05%
2024/09/13	1.1	54.02	0	0.00	54.00	1.1	4,164	0.03%
2024/09/11	1	53.00	0	0.00	52.70	1	4,177	0.02%
2024/09/10	1	54.00	0	0.00	53.50	1	4,185	0.02%
2024/09/09	0	0.00	25	53.10	53.50	-25	4,176	-0.60%
2024/09/06	1	52.00	0	0.00	52.30	1	4,177	0.02%
2024/09/05	0	0.00	1	51.90	51.30	-1	4,179	-0.02%
2024/09/04	25	51.80	0	0.00	52.00	25	4,187	0.60%
2024/09/02	1	54.80	0.5	55.30	55.00	0.5	4,184	0.01%
2024/08/30	0	0.00	1	55.50	55.60	-1	4,183	-0.02%
2024/08/29	0	0.00	1	55.10	54.90	-1	4,187	-0.02%
2024/08/28	1	54.60	1	54.60	54.60	0	4,207	0.00%
2024/08/27	3.5	54.93	0	0.00	54.80	3.5	4,231	0.08%
2024/08/26	0	0.00	1	54.40	55.20	-1	4,252	-0.02%
2024/08/23	1	52.70	0	0.00	53.40	1	4,257	0.02%
2024/08/22	1	53.10	2	54.40	53.90	-1	4,398	-0.02%
2024/08/21	2	53.40	7	53.84	53.00	-5	4,430	-0.11%
2024/08/16	5	52.90	26	52.68	52.80	-21	4,398	-0.48%
2024/08/15	1	52.00	1	52.40	51.70	0	4,383	0.00%
2024/08/14	1	51.30	0	0.00	51.30	1	4,364	0.02%
2024/08/07	0.1	49.95	0	0.00	49.95	0.1	4,281	0.00%
2024/08/06	0.1	44.50	0	0.00	46.35	0.1	4,247	0.00%
2024/08/05	5.1	49.75	0	0.00	48.60	5.1	4,176	0.12%
2024/08/01	0	0.00	2	56.10	56.90	-2	4,101	-0.05%
2024/07/31	1	54.60	0	0.00	54.50	1	4,068	0.02%
2024/07/30	3.1	53.85	0	0.00	54.50	3.1	4,056	0.08%
2024/07/29	1	55.00	0	0.00	55.00	1	4,028	0.02%
2024/07/26	2	55.80	0	0.00	55.70	2	4,004	0.05%
2024/07/23	3	58.10	0	0.00	58.10	3	3,960	0.08%
2024/07/22	3	57.70	0.3	57.40	57.40	2.7	3,920	0.07%
2024/07/19	18	61.41	1	62.00	60.20	17	3,853	0.44%
2024/07/18	1.2	62.13	0	0.00	62.60	1.2	3,786	0.03%
2024/07/17	19.5	65.19	1	66.20	64.70	18.5	3,679	0.50%
2024/07/16	10.2	67.49	7	68.20	66.50	3.2	3,541	0.09%
2024/07/15	2	65.49	16	66.12	66.20	-14	3,249	-0.43%
2024/07/12	10.1	66.39	14.3	66.72	65.70	-4.2	2,892	-0.14%
2024/07/11	15	63.30	28.1	64.11	64.40	-13.1	2,506	-0.52%
2024/07/10	3.1	61.06	3.1	62.67	62.80	0	2,320	0.00%
2024/07/09	4	60.55	2	59.90	60.50	2	2,217	0.09%
2024/07/08	0	0.00	1.2	62.49	62.50	-1.2	2,137	-0.05%
2024/07/05	0.1	63.39	0	63.60	64.00	0.1	2,039	0.01%
2024/07/04	21	62.96	9.1	63.39	63.80	11.9	1,932	0.62%
2024/07/03	20	60.70	19	61.17	61.00	1	1,557	0.06%
2024/07/02	1	56.10	0	0.00	56.10	1	1,377	0.07%
2024/06/28	1	56.40	2	56.90	56.40	-1	1,386	-0.07%
2024/06/25	0	0.00	1	56.80	57.60	-1	1,384	-0.07%
2024/06/24	26	58.48	25	59.30	57.50	1	1,414	0.07%
2024/06/11	0	0.00	1	58.30	58.30	-1	1,441	-0.07%
2024/05/29	0	0.00	2	59.20	59.10	-2	1,483	-0.13%
2024/05/28	2	60.35	5.3	60.48	60.20	-3.3	1,431	-0.23%
2024/05/27	4	58.70	0	0.00	58.70	4	1,287	0.31%
2024/05/23	1	56.10	0	0.00	55.60	1	1,243	0.08%
2024/05/22	0	0.00	3	56.83	56.80	-3	1,247	-0.24%
2024/05/21	1	56.30	0	0.00	56.40	1	1,248	0.08%
2024/05/16	0	0.00	1	57.00	57.00	-1	1,271	-0.08%
2024/05/15	0	0.00	1	56.60	56.80	-1	1,274	-0.08%
2024/05/10	0	55.50	0	0.00	55.40	0	1,281	0.00%
2024/05/08	1	55.00	0	0.00	55.20	1	1,286	0.08%
2024/04/30	1	57.30	0	0.00	56.70	1	1,284	0.08%
2024/04/26	0	0.00	30	54.61	54.60	-30	1,264	-2.37%
2024/04/23	0	0.00	10	53.60	53.70	-10	1,372	-0.73%
2024/04/22	0	0.00	10	53.10	52.80	-10	1,406	-0.71%
2024/04/19	0	0.00	8	53.80	53.80	-8	1,403	-0.57%
2024/04/17	1	56.50	1	56.60	56.80	0	1,395	0.00%
2024/04/16	2	55.50	1	55.10	55.80	1	1,411	0.07%
2024/04/15	25	58.20	1	58.60	58.30	24	1,390	1.73%
2024/04/12	3	58.90	0	0.00	59.40	3	1,385	0.22%
2024/04/11	0	0.00	1	58.90	59.70	-1	1,380	-0.07%
2024/04/10	0	0.00	1	59.70	59.70	-1	1,397	-0.07%
2024/04/09	23	58.81	1	59.00	59.20	22	1,436	1.53%
2024/04/08	0	58.60	28	59.04	59.10	-28	1,462	-1.91%
2024/04/03	22	58.20	0	0.00	58.20	22	1,459	1.51%
2024/03/29	1	57.10	5	56.86	56.90	-4	1,505	-0.27%
2024/03/28	2	57.50	0	0.00	57.40	2	1,568	0.13%
2024/03/27	32	57.59	30	58.10	57.70	2	1,591	0.13%
2024/03/26	1	56.60	0	0.00	56.70	1	1,581	0.06%
2024/03/25	0	58.30	0	0.00	57.80	0	1,625	0.00%
2024/03/22	1	57.70	0	0.00	57.70	1	1,668	0.06%
2024/03/18	0.1	56.40	1	56.90	56.90	-1	2,253	-0.04%
2024/03/14	1	58.00	0	0.00	57.60	1	2,344	0.04%
2024/03/13	0.3	58.46	0	0.00	58.40	0.3	2,361	0.01%
2024/03/12	0	0.00	1	59.70	59.70	-1	2,355	-0.04%
2024/03/11	0.1	58.90	10	59.00	59.00	-9.9	2,378	-0.42%
2024/03/08	2.2	59.59	0	0.00	59.20	2.2	2,410	0.09%
2024/03/07	0.1	60.10	0	0.00	60.30	0.1	2,431	0.00%
2024/03/06	2	60.85	0	0.00	60.90	2	2,561	0.08%
2024/03/05	0	0.00	4	61.20	61.20	-4	2,838	-0.14%
2024/03/01	1	62.00	0	0.00	62.00	1	2,874	0.03%
2024/02/27	0	0.00	1	63.40	62.00	-1	2,876	-0.03%
2024/02/23	1	62.40	0	0.00	62.20	1	2,878	0.03%
2024/02/21	1	63.50	0	0.00	63.50	1	2,900	0.03%
2024/02/19	0.3	64.20	0	0.00	63.80	0.3	2,891	0.01%
2024/02/16	0	0.00	1	63.00	63.30	-1	2,896	-0.03%
2024/02/01	2	61.60	20	61.64	61.70	-18	2,905	-0.62%
2024/01/25	15	63.70	0	0.00	63.50	15	2,885	0.52%
2024/01/24	0	0.00	4	64.25	63.90	-4	2,883	-0.14%
2024/01/23	2	64.20	15	64.20	64.30	-13	2,899	-0.45%
2024/01/18	5	63.00	5	62.70	62.70	0	2,899	0.00%
2024/01/17	28	64.62	5	63.10	63.10	23	2,895	0.79%
2024/01/16	0	0.00	2	64.85	64.80	-2	2,802	-0.07%
2024/01/12	1	63.10	0	0.00	63.10	1	2,793	0.04%
2024/01/10	1	62.90	1	63.20	62.90	0	2,804	0.00%
2024/01/09	1	64.00	3	64.37	63.90	-2	2,783	-0.07%
2024/01/08	0	0.00	1	65.30	64.90	-1	2,771	-0.04%
2024/01/05	3	65.10	1	65.00	64.70	2	2,770	0.07%
2024/01/03	2	64.90	0	0.00	65.70	2	2,741	0.07%
2024/01/02	1	66.70	1	67.30	66.60	0	2,686	0.00%
2023/12/29	6	67.48	3	67.30	67.30	3	2,646	0.11%
2023/12/28	6	67.97	5	67.92	67.80	1	2,629	0.04%
2023/12/27	5	68.68	3	68.50	68.50	2	2,589	0.08%
2023/12/26	0	0.00	1	69.00	69.00	-1	2,568	-0.04%
2023/12/25	3	70.63	0	0.00	69.30	3	2,552	0.12%
2023/12/21	15	68.60	15	68.80	68.60	0	2,460	0.00%
2023/12/20	16	69.35	16	70.09	68.60	0	2,439	0.00%
2023/12/19	5.6	68.86	5	68.50	68.50	0.6	2,392	0.03%
2023/12/18	6	69.70	5.2	70.49	69.30	0.8	2,342	0.03%
2023/12/15	26	72.16	54	72.91	69.30	-28	2,231	-1.25%
2023/12/14	16	69.59	15.1	70.50	70.30	0.9	1,847	0.05%
2023/12/13	1	68.40	0	0.00	68.30	1	1,755	0.06%
2023/12/12	2	68.20	2	69.00	69.00	0	1,771	0.00%
2023/12/11	16	69.00	15	69.60	69.00	1	1,776	0.06%
2023/12/08	19	68.58	16	68.89	68.60	3	1,714	0.18%
2023/12/07	6	67.12	6	67.12	67.10	0	1,699	0.00%
2023/12/06	2	68.15	0	0.00	67.90	2	1,696	0.12%
2023/12/05	3	68.60	0	0.00	68.70	3	1,673	0.18%
2023/12/01	6.1	69.82	11	70.36	70.20	-4.9	1,573	-0.31%
2023/11/30	7.1	70.40	9.1	68.90	70.70	-2	1,431	-0.14%
2023/11/29	0	65.40	2.2	64.89	65.90	-2.2	1,156	-0.19%
2023/11/24	1	64.20	1	64.10	63.90	0	1,137	0.00%
2023/11/22	1	63.90	0.1	64.00	63.80	0.9	1,142	0.08%
2023/11/21	1	63.40	0	0.00	63.70	1	1,146	0.09%
2023/11/20	0	0.00	1	62.70	62.90	-1	1,139	-0.09%
2023/11/15	1	61.40	2	61.55	61.60	-1	1,156	-0.09%
2023/11/14	2	60.10	2	60.10	59.80	0	1,161	0.00%
2023/11/07	1	61.80	1	61.50	61.80	0	1,291	0.00%
2023/11/06	2	61.85	1	61.60	62.00	1	1,393	0.07%
2023/11/02	0	0.00	1	60.90	61.30	-1	1,476	-0.07%
2023/11/01	1.1	59.91	1	60.30	60.00	0.1	1,499	0.01%
2023/10/31	0.1	59.80	15	60.91	59.60	-14.9	1,525	-0.98%
2023/10/30	1	61.40	0	0.00	61.20	1	1,577	0.06%
2023/10/26	0	0.00	1	62.50	62.20	-1	1,693	-0.06%
2023/10/25	1	63.20	1	63.00	62.90	0	1,748	0.00%
2023/10/23	0	0.00	1	61.90	61.50	-1	1,890	-0.05%
2023/10/20	1.1	60.59	1	61.80	61.80	0.1	1,961	0.01%
2023/10/16	0.1	63.90	0	0.00	63.30	0.1	2,403	0.00%
2023/10/13	0	0.00	1	64.90	64.40	-1	2,994	-0.03%
2023/10/12	2	64.05	0	0.00	64.70	2	3,391	0.06%
2023/10/05	0	0.00	1	64.80	64.80	-1	4,607	-0.02%
2023/10/04	0	0.00	1	63.70	63.80	-1	5,391	-0.02%
2023/10/02	0	0.00	1	64.50	64.60	-1	5,621	-0.02%
2023/09/21	0.1	64.00	0	0.00	64.00	0.1	5,704	0.00%
2023/09/18	0	0.00	14	67.11	67.10	-14	5,793	-0.24%
2023/09/12	0	0.00	1	66.10	65.80	-1	5,816	-0.02%
2023/09/07	0	0.00	1	65.00	64.70	-1	5,837	-0.02%
2023/09/06	1	65.20	0	0.00	65.30	1	5,877	0.02%
2023/09/05	2	65.90	0	0.00	65.80	2	5,961	0.03%
2023/09/01	0	0.00	16	64.58	64.30	-16	5,963	-0.27%
2023/08/31	0	0.00	1	64.20	64.20	-1	5,992	-0.02%
2023/08/30	2	63.60	6	63.87	64.00	-4	6,007	-0.07%
2023/08/29	28	62.21	0	0.00	62.70	28	6,070	0.46%
2023/08/28	15	61.60	0	0.00	61.60	15	6,075	0.25%
2023/08/24	1	62.60	0	0.00	62.60	1	6,106	0.02%
2023/08/22	0	0.00	2	62.10	62.10	-2	6,172	-0.03%
2023/08/18	5	63.80	0	0.00	63.10	5	6,202	0.08%
2023/08/17	5	61.70	27	62.89	64.40	-22	6,202	-0.35%
2023/08/16	2	62.60	0	0.00	62.50	2	6,180	0.03%
2023/08/15	0	0.00	2	63.20	63.10	-2	6,199	-0.03%
2023/08/14	6	63.95	5	62.60	62.60	1	6,204	0.02%
2023/08/11	2	66.00	2	65.40	65.20	0	6,171	0.00%
2023/08/10	8	67.63	5	66.80	66.80	3	6,139	0.05%
2023/08/09	0	0.00	2	70.85	70.30	-2	6,052	-0.03%
2023/08/08	15	72.00	0	0.00	71.80	15	6,001	0.25%
2023/08/07	0	0.00	15	72.70	72.90	-15	5,999	-0.25%
2023/08/04	1	71.30	0	0.00	71.30	1	6,010	0.02%
2023/08/02	2	73.95	1	72.70	71.70	1	6,010	0.02%
2023/07/31	2	74.80	1	74.20	72.70	1	5,894	0.02%
2023/07/28	0	0.00	1	74.50	74.80	-1	5,830	-0.02%
2023/07/27	1	77.20	3	77.40	77.80	-2	5,781	-0.03%
2023/07/25	5	76.50	5	76.50	76.50	0	5,677	0.00%
2023/07/24	2	76.25	3	75.90	76.30	-1	5,619	-0.02%
2023/07/20	1	78.80	1.1	78.55	78.60	-0.1	5,494	0.00%
2023/07/19	3	78.07	3.1	79.29	77.60	-0.1	5,426	0.00%
2023/07/18	42	82.80	39	83.25	79.90	3	5,296	0.06%
2023/07/17	13	79.74	9	80.13	80.10	4	4,748	0.08%
2023/07/14	21.1	77.05	23	77.54	78.00	-1.9	4,388	-0.04%
2023/07/13	28	75.80	10	75.48	75.20	18	4,225	0.43%
2023/07/12	37	77.94	20.7	79.09	76.30	16.3	4,058	0.40%
2023/07/11	36	77.16	75.2	76.85	79.00	-39.2	3,399	-1.15%
2023/07/10	32	71.46	35.1	72.00	71.90	-3.1	2,663	-0.12%
2023/07/07	1	68.20	0	0.00	68.00	1	2,516	0.04%
2023/07/06	0	0.00	4	70.35	69.60	-4	2,535	-0.16%
2023/07/05	4	70.28	7	70.14	70.10	-3	2,547	-0.12%
2023/07/04	1	69.60	0	0.00	69.50	1	2,554	0.04%
2023/07/03	0.3	69.60	0	0.00	69.40	0.3	2,600	0.01%
2023/06/27	1	68.90	2.1	70.81	68.90	-1.1	3,105	-0.04%
2023/06/26	1	69.50	1	69.80	69.80	0	3,064	0.00%
2023/06/21	1	69.40	4	69.10	69.30	-3	3,102	-0.10%
2023/06/20	5	67.20	7	67.91	68.20	-2	3,213	-0.06%
2023/06/19	3.1	67.71	8	67.99	67.80	-4.9	3,365	-0.15%
2023/06/16	17	69.08	3	68.90	68.90	14	3,404	0.41%
2023/06/15	1	69.50	5	69.20	69.80	-4	3,655	-0.11%
2023/06/14	7	70.36	7	70.06	70.00	0	3,677	0.00%
2023/06/13	3	70.80	4	70.93	70.90	-1	3,720	-0.03%
2023/06/12	5	70.88	5	71.08	70.80	0	3,760	0.00%
2023/06/09	5	71.40	6	71.12	70.90	-1	3,746	-0.03%
2023/06/08	1	69.40	0	0.00	69.10	1	3,751	0.03%
2023/06/06	5	70.50	5	69.40	69.40	0	3,969	0.00%
2023/06/05	3	71.30	3	71.00	71.00	0	4,284	0.00%
2023/06/02	4	71.20	2.1	71.49	71.00	1.9	4,565	0.04%
2023/06/01	0	0.00	4	70.20	70.40	-4	4,811	-0.08%
2023/05/31	9	69.96	9	70.03	70.00	0	4,813	0.00%
2023/05/30	6	69.97	6	69.50	69.50	0	4,805	0.00%
2023/05/29	3	69.77	4	70.10	70.20	-1	4,800	-0.02%
2023/05/26	1	68.40	0	0.00	68.50	1	4,761	0.02%
2023/05/25	2	68.40	3	68.30	68.30	-1	4,755	-0.02%
2023/05/24	0	0.00	15	67.90	68.20	-15	4,776	-0.31%
2023/05/22	0	0.00	1	67.50	67.50	-1	4,775	-0.02%
2023/05/19	0	0.00	2	67.00	67.00	-2	4,807	-0.04%
2023/05/18	3	66.43	1.2	66.48	66.90	1.8	4,852	0.04%
2023/05/15	0.3	64.93	0	0.00	64.70	0.3	4,903	0.01%
2023/05/10	1	67.10	1	66.70	66.70	0	5,006	0.00%
2023/05/09	1	65.30	2	65.10	65.00	-1	5,044	-0.02%
2023/05/08	1	66.70	0	0.00	66.80	1	5,100	0.02%
2023/05/04	1	66.70	0	0.00	66.40	1	5,367	0.02%
2023/05/03	0	0.00	1	66.70	66.70	-1	5,474	-0.02%
2023/05/02	1	67.10	6	66.62	67.00	-5	5,540	-0.09%
2023/04/28	2	65.30	0	0.00	65.40	2	5,623	0.04%
2023/04/27	4	64.30	1	64.40	64.30	3	5,616	0.05%
2023/04/26	1	63.90	0	0.00	64.40	1	5,612	0.02%
2023/04/25	1.2	65.08	0	0.00	64.30	1.2	5,597	0.02%
2023/04/24	2	66.70	3	66.70	66.60	-1	5,574	-0.02%
2023/04/21	25	67.16	2.1	67.40	66.80	23	5,571	0.41%
2023/04/20	6	69.62	1	70.30	69.20	5	5,542	0.09%
2023/04/19	5	70.58	1	71.00	70.60	4	5,551	0.07%
2023/04/18	17	71.87	18	73.03	71.60	-1	5,527	-0.02%
2023/04/17	0	0.00	21	72.03	72.20	-21	5,455	-0.39%
2023/04/14	2	69.55	1	70.20	69.90	1	5,370	0.02%
2023/04/13	20	70.59	6	70.23	70.10	14	5,323	0.26%
2023/04/12	20	71.95	21	72.23	71.80	-1	5,283	-0.02%
2023/04/11	4	71.85	0	0.00	72.00	4	5,249	0.08%
2023/04/10	2	71.50	0	0.00	71.70	2	5,239	0.04%
2023/04/07	16	71.21	0	0.00	71.50	16	5,213	0.31%
2023/04/06	0	0.00	23	72.03	71.70	-23	5,181	-0.44%
2023/03/31	4	71.23	3	71.30	71.30	1	5,147	0.02%
2023/03/30	4	70.70	3	70.83	70.80	1	5,119	0.02%
2023/03/29	29	71.63	31.1	71.03	71.00	-2.1	5,091	-0.04%
2023/03/28	135	72.14	135.2	70.90	70.50	-0.1	4,993	0.00%	大買/大賣/
2023/03/27	8.1	70.22	2	70.10	69.90	6.1	4,707	0.13%
2023/03/24	8	70.08	3	70.33	70.00	5	4,711	0.11%
2023/03/23	8	70.44	5.5	70.31	70.30	2.5	4,743	0.05%
2023/03/22	8	71.79	15.1	72.44	72.00	-7.1	4,658	-0.15%
2023/03/21	16	71.01	1	71.50	71.30	15	4,563	0.33%
2023/03/20	17	72.01	27.1	71.72	71.00	-10.1	4,701	-0.21%
2023/03/17	1	67.90	5	68.72	68.90	-4	4,435	-0.09%
2023/03/16	16.1	67.96	7	67.14	67.20	9.1	4,405	0.21%
2023/03/15	1	69.20	1	70.00	69.00	0	4,388	0.00%
2023/03/14	12	68.23	1	68.30	68.10	11	4,401	0.25%
2023/03/13	2.2	68.23	2	68.55	69.10	0.2	4,451	0.00%
2023/03/10	17.1	69.77	5	69.70	69.40	12.1	4,458	0.27%
2023/03/09	0	71.50	5	71.56	71.70	-5	4,608	-0.11%
2023/03/08	30	72.39	26	73.19	72.10	4	4,625	0.09%
2023/03/07	5	71.48	18	71.73	71.80	-13	4,341	-0.30%
2023/03/06	18.1	71.03	47	69.96	70.70	-28.9	4,092	-0.71%
2023/03/02	11.1	66.22	5	65.90	65.90	6.1	3,820	0.16%
2023/03/01	1	66.80	0	0.00	66.30	1	3,827	0.03%
2023/02/24	0	0.00	1	67.30	66.80	-1	3,849	-0.03%
2023/02/22	16	66.16	1	66.20	66.20	15	3,873	0.39%
2023/02/21	2	67.70	1	68.10	67.60	1	3,879	0.03%
2023/02/20	2	67.05	0	0.00	67.50	2	3,947	0.05%
2023/02/17	0	0.00	1	67.20	66.90	-1	3,966	-0.03%
2023/02/16	6	67.33	14	67.93	67.70	-8	3,962	-0.20%
2023/02/15	27	66.39	0	0.00	66.30	27	3,941	0.69%
2023/02/14	2	66.60	0	0.00	66.50	2	3,907	0.05%
2023/02/13	1	66.30	16	66.80	66.50	-15	3,927	-0.38%
2023/02/10	11	67.77	1	68.80	67.00	10	3,946	0.25%
2023/02/09	0	0.00	2	68.45	68.50	-2	3,932	-0.05%
2023/02/08	1	69.30	1	68.80	68.70	0	3,918	0.00%
2023/02/07	2	68.95	17	68.78	69.10	-15	3,901	-0.38%
2023/02/06	7	68.61	3	68.83	68.60	4	3,895	0.10%
2023/02/03	16.2	69.11	30	69.25	69.10	-13.8	3,846	-0.36%
2023/02/02	0	0.00	4	67.88	68.10	-4	3,694	-0.11%
2023/02/01	23	66.73	17	67.35	67.10	6	3,638	0.16%
2023/01/31	1	65.60	2	66.00	66.30	-1	3,600	-0.03%
2023/01/30	3	65.30	3	65.19	65.30	0	3,581	0.00%
2023/01/17	0	62.70	0	0.00	62.80	0	3,502	0.00%
2023/01/16	0	0.00	1	62.30	62.50	-1	3,522	-0.03%
2023/01/13	0	0.00	12	62.90	61.80	-12	3,544	-0.34%
2023/01/12	11	62.54	1	63.50	62.00	10	3,574	0.28%
2023/01/11	0	0.00	1	63.50	63.50	-1	3,597	-0.03%
2023/01/10	2	63.00	0	0.00	63.10	2	3,637	0.05%
2023/01/09	0	0.00	2	62.70	63.00	-2	3,665	-0.05%
2023/01/06	0	0.00	1	60.50	60.50	-1	3,675	-0.03%
2023/01/04	0	0.00	2	59.80	59.80	-2	3,793	-0.05%
2023/01/03	0	0.00	1	59.10	59.10	-1	3,826	-0.03%
2022/12/29	7	57.17	5	57.90	57.90	2	3,869	0.05%
2022/12/28	9	59.24	6	58.45	58.40	3	3,943	0.08%
2022/12/26	1	59.90	0	0.00	60.00	1	3,975	0.03%
2022/12/23	1.1	59.46	1	60.40	60.40	0.1	4,039	0.00%
2022/12/22	6	60.68	5	60.60	60.60	1	4,080	0.02%
2022/12/21	1	61.30	1	60.60	60.60	0	4,149	0.00%
2022/12/20	12	61.72	1	63.00	61.20	11	4,155	0.26%
2022/12/19	10	63.20	0	0.00	63.90	10	4,177	0.24%
2022/12/15	7	65.70	9	65.50	65.40	-2	4,215	-0.05%
2022/12/14	1.1	64.80	3	64.77	65.00	-1.9	4,141	-0.05%
2022/12/13	0	0.00	11	64.30	64.60	-11	4,113	-0.27%
2022/12/12	4	65.15	2	65.35	64.20	2	4,051	0.05%
2022/12/09	2	63.05	2	62.70	62.20	0	3,860	0.00%
2022/12/07	10	62.10	1	62.20	62.10	9	3,924	0.23%
2022/12/06	4	64.33	1	64.00	63.50	3	3,934	0.08%
2022/12/05	9	64.81	3	65.27	66.00	6	3,979	0.15%
2022/12/02	1.1	65.68	4	65.88	65.70	-2.9	4,065	-0.07%
2022/12/01	7	65.99	3.1	65.70	65.60	4	4,047	0.10%
2022/11/30	0	0.00	21	62.24	63.10	-21	3,926	-0.53%
2022/11/29	13	60.28	0	0.00	60.70	13	3,892	0.33%
2022/11/28	3	61.23	1	60.70	61.30	2	3,919	0.05%
2022/11/25	3	61.17	12	60.75	60.40	-9	4,007	-0.22%
2022/11/24	1	60.50	2	60.65	60.70	-1	4,036	-0.02%
2022/11/23	2	59.40	5	59.32	59.20	-3	4,057	-0.07%
2022/11/22	0	0.00	1	59.20	58.90	-1	4,165	-0.02%
2022/11/21	2	60.25	3	60.87	60.30	-1	4,361	-0.02%
2022/11/18	8	60.59	5	60.00	60.00	3	4,769	0.06%
2022/11/17	1	61.20	1	61.40	61.50	0	4,768	0.00%
2022/11/16	1	60.40	1	60.80	60.40	0	4,782	0.00%
2022/11/15	0	0.00	2	59.00	59.30	-2	4,748	-0.04%
2022/11/11	5	58.40	7	58.41	58.10	-2	5,017	-0.04%
2022/11/10	2	58.10	0	0.00	58.10	2	5,312	0.04%
2022/11/09	0	0.00	1.4	58.80	58.70	-1.4	5,539	-0.02%
2022/11/08	3	58.20	1	58.00	57.30	2	5,579	0.04%
2022/11/04	0	0.00	1	58.00	57.80	-1	5,692	-0.02%
2022/11/02	1	57.70	2	56.50	57.20	-1	5,835	-0.02%
2022/11/01	3	55.97	0	0.00	55.90	3	5,908	0.05%
2022/10/31	1	54.70	2	54.85	55.10	-1	6,159	-0.02%
2022/10/28	0	0.00	1	53.90	53.70	-1	6,484	-0.02%
2022/10/27	4	55.00	1	55.30	55.60	3	6,538	0.05%
2022/10/26	2	53.90	1	54.40	53.80	1	6,519	0.02%
2022/10/21	8	52.90	8	53.30	52.10	0	6,565	0.00%
2022/10/20	5	52.40	5	53.30	53.30	0	6,603	0.00%
2022/10/18	5	53.10	5	53.60	53.60	0	6,692	0.00%
2022/10/14	0	0.00	1	53.10	53.00	-1	7,022	-0.01%
2022/10/13	6.1	51.45	7	49.70	49.10	-0.9	7,058	-0.01%
2022/10/12	7	54.06	5	53.20	53.20	2	7,066	0.03%
2022/10/11	5.3	54.99	7	54.23	54.20	-1.7	7,092	-0.02%
2022/10/07	4	57.35	2	57.25	57.20	2	7,117	0.03%
2022/10/06	7	56.93	9	57.74	58.00	-2	7,179	-0.03%
2022/10/05	13	58.42	12.1	57.26	57.10	0.9	7,199	0.01%
2022/10/04	1	58.00	1	58.60	58.60	0	7,171	0.00%
2022/10/03	2	57.40	2	57.60	57.20	0	7,236	0.00%
2022/09/30	1	55.90	3	55.57	57.00	-2	7,381	-0.03%
2022/09/29	6	55.33	7	56.50	56.00	-1	7,404	-0.01%
2022/09/28	1	56.40	1	56.00	55.00	0	7,415	0.00%
2022/09/27	1.4	58.55	2	58.35	59.50	-0.6	7,453	-0.01%
2022/09/26	1	59.58	2	58.60	57.90	-1	7,571	-0.01%
2022/09/23	5.3	62.61	6	62.22	62.00	-0.7	7,628	-0.01%
2022/09/22	0	0.00	2	64.15	64.00	-2	7,688	-0.03%
2022/09/21	5.2	65.37	5	64.40	64.40	0.2	7,686	0.00%
2022/09/20	1	65.20	0	0.00	65.40	1	7,731	0.01%
2022/09/19	2	64.90	0	0.00	65.00	2	7,790	0.03%
2022/09/16	7.2	65.99	5	65.50	65.50	2.2	7,829	0.03%
2022/09/15	4	67.08	4	66.93	66.40	0	7,899	0.00%
2022/09/14	1	65.21	1	66.00	67.40	0	7,925	0.00%
2022/09/13	5.2	67.70	2	66.90	67.00	3.2	7,975	0.04%
2022/09/12	14	67.69	12	67.82	67.80	2	8,102	0.02%
2022/09/08	5	66.80	8	67.30	68.50	-3	8,290	-0.04%
2022/09/07	16	62.89	11	64.42	64.40	5	8,456	0.06%
2022/09/06	5.1	64.75	5	67.60	63.60	0.1	8,418	0.00%
2022/09/05	6	67.87	4	69.85	67.50	2	8,364	0.02%
2022/09/02	3	69.53	4	69.63	69.70	-1	8,340	-0.01%
2022/09/01	9	69.97	3	69.47	68.90	6	8,309	0.07%
2022/08/31	1	69.40	9	69.97	69.90	-8	8,199	-0.10%
2022/08/30	4	69.08	2	69.10	69.10	2	8,195	0.02%
2022/08/29	11	68.45	6	68.38	68.30	5	8,202	0.06%
2022/08/26	8	71.01	9	71.70	71.60	-1	8,191	-0.01%
2022/08/25	38.5	71.94	36.5	70.84	70.10	2	8,089	0.02%
2022/08/24	15	68.36	12	68.08	68.10	3	7,866	0.04%
2022/08/23	0	0.00	3	68.20	68.20	-3	8,076	-0.04%
2022/08/22	1	69.00	0	0.00	69.30	1	8,299	0.01%
2022/08/19	12.1	70.22	11	70.45	69.90	1.1	8,332	0.01%
2022/08/18	5	69.82	4	69.88	70.40	1	8,275	0.01%
2022/08/17	16	71.77	15	71.75	71.00	1	8,186	0.01%
2022/08/16	6	69.37	17	70.18	70.20	-11	7,927	-0.14%
2022/08/15	2	66.70	6	67.47	67.90	-4	7,819	-0.05%
2022/08/12	4	66.15	11	65.90	66.20	-7	7,855	-0.09%
2022/08/11	21	67.45	13	67.01	66.30	8	7,936	0.10%
2022/08/10	0	0.00	1	67.90	66.80	-1	8,128	-0.01%
2022/08/09	14	67.81	7	67.93	67.40	7	8,351	0.08%
2022/08/08	10	66.11	24	67.11	67.30	-14	8,537	-0.16%
2022/08/05	34	67.77	22	68.45	67.60	12	8,520	0.14%
2022/08/04	27	65.75	18	65.34	66.70	9	8,413	0.11%
2022/08/03	1	63.00	2	63.25	63.40	-1	8,327	-0.01%
2022/08/02	1	63.50	2	63.00	63.50	-1	8,470	-0.01%
2022/08/01	3	64.73	2	64.80	64.80	1	8,563	0.01%
2022/07/29	3	64.87	3	64.80	65.00	0	8,652	0.00%
2022/07/28	4	64.78	3	63.87	63.80	1	8,937	0.01%
2022/07/27	0	0.00	1	63.70	64.50	-1	8,971	-0.01%
2022/07/26	1	62.60	1	64.40	62.60	0	9,027	0.00%
2022/07/25	1	65.10	3	64.97	65.10	-2	9,039	-0.02%
2022/07/22	10	65.73	20	66.04	65.80	-10	9,176	-0.11%
2022/07/21	19	65.54	10	64.38	66.20	9	9,223	0.10%
2022/07/20	8.1	62.30	4	62.55	62.40	4.1	9,154	0.04%
2022/07/19	2	60.95	1	60.70	60.90	1	9,272	0.01%
2022/07/18	3	59.87	3	59.80	59.80	0	9,442	0.00%
2022/07/15	3	58.67	1	58.70	59.00	2	9,747	0.02%
2022/07/14	1	57.80	2	56.85	58.30	-1	10,055	-0.01%
2022/07/13	1	56.30	1	57.40	55.80	0	10,347	0.00%
2022/07/11	3	58.13	4	58.35	58.10	-1	10,957	-0.01%
2022/07/08	15	58.76	16	58.11	58.00	-1	11,017	-0.01%
2022/07/07	1	53.50	2	54.95	55.80	-1	10,898	-0.01%
2022/07/06	8	55.84	11	54.28	53.90	-3	10,894	-0.03%
2022/07/05	1	56.30	1.1	55.86	56.50	-0.1	10,938	0.00%
2022/07/04	3.1	57.78	1	57.80	56.90	2.1	10,930	0.02%
2022/07/01	1.4	60.47	4	59.98	57.90	-2.6	11,029	-0.02%
2022/06/30	8.1	64.97	15	64.84	63.00	-6.9	11,036	-0.06%
2022/06/29	9	67.58	1	66.80	67.60	8	11,191	0.07%
2022/06/28	3.2	68.30	1	68.50	68.00	2.2	11,908	0.02%
2022/06/27	2	69.25	6	68.80	70.00	-4	13,329	-0.03%
2022/06/24	2	67.40	0	0.00	67.00	2	13,453	0.01%
2022/06/23	7	66.96	2	67.60	66.30	5	13,603	0.04%
2022/06/22	1	67.40	3	66.67	66.60	-2	13,864	-0.01%
2022/06/21	11	68.30	11	68.56	69.40	0	14,058	0.00%
2022/06/20	1	67.30	24	67.40	66.10	-23	14,344	-0.16%
2022/06/17	28.8	70.60	27	69.10	69.10	1.8	14,401	0.01%
2022/06/16	14.3	76.26	7	75.06	71.60	7.3	14,233	0.05%
2022/06/15	25	78.86	24	79.00	79.00	1	14,183	0.01%
2022/06/14	1	78.00	2	78.70	78.90	-1	14,341	-0.01%
2022/06/13	3	79.90	2	79.80	79.50	1	14,314	0.01%
2022/06/10	7	80.49	0	0.00	81.80	7	14,409	0.05%
2022/06/09	2	81.10	2	80.70	81.50	0	14,480	0.00%
2022/06/08	5	81.64	2	81.45	80.80	3	14,506	0.02%
2022/06/06	7	81.69	3	81.37	81.40	4	14,548	0.03%
2022/06/02	3.1	83.53	1	83.20	83.10	2.1	14,535	0.01%
2022/06/01	15	84.70	16	84.48	84.00	-1	14,505	-0.01%
2022/05/31	5	84.48	7	84.27	83.80	-2	14,345	-0.01%
2022/05/30	4	82.78	5	83.16	84.50	-1	14,193	-0.01%
2022/05/27	2	80.55	1	81.10	80.20	1	13,953	0.01%
2022/05/26	2	80.05	1	78.90	78.90	1	13,935	0.01%
2022/05/25	3	79.87	2	79.95	80.20	1	13,923	0.01%
2022/05/24	2	80.10	7	80.20	78.70	-5	13,997	-0.04%
2022/05/23	8	82.09	3	81.20	81.20	5	14,026	0.04%
2022/05/20	2	80.95	1	81.20	81.20	1	14,123	0.01%
2022/05/19	10	79.46	7	79.50	81.20	3	14,577	0.02%
2022/05/18	23	82.38	21	81.15	81.20	2	14,594	0.01%
2022/05/17	9	80.57	21.1	80.90	82.40	-12.1	14,434	-0.08%
2022/05/16	23.1	79.60	19	80.08	78.40	4.1	14,348	0.03%
2022/05/13	4	77.15	4	77.10	77.20	0	14,440	0.00%
2022/05/12	1	77.10	2	77.35	75.50	-1	14,713	-0.01%
2022/05/11	5	77.44	4	77.10	77.10	1	15,081	0.01%
2022/05/10	12	74.89	7	74.90	75.50	5	14,961	0.03%
2022/05/09	1	77.70	2	78.00	77.10	-1	15,062	-0.01%
2022/05/06	4	80.43	2	79.80	81.20	2	15,546	0.01%
2022/05/05	3	82.10	3	82.13	81.40	0	15,572	0.00%
2022/05/04	3	78.77	5	78.86	78.60	-2	15,326	-0.01%
2022/05/03	4	77.23	4	77.88	77.90	0	15,547	0.00%
2022/04/29	2	77.20	2.1	78.47	76.10	-0.1	15,578	0.00%
2022/04/28	5	74.60	2	74.95	76.00	3	15,557	0.02%
2022/04/27	6.1	75.56	4	74.13	76.10	2.1	15,466	0.01%
2022/04/26	6.1	77.34	5	78.70	77.00	1.1	15,339	0.01%
2022/04/25	11	79.48	10	79.60	78.70	1	15,252	0.01%
2022/04/22	8.1	83.81	6	83.93	82.80	2.1	15,120	0.01%
2022/04/21	16.3	83.90	13	83.83	84.60	3.3	14,983	0.02%
2022/04/20	14	80.55	12	80.93	80.80	2	14,855	0.01%
2022/04/19	16.7	82.68	5	82.10	80.60	11.7	14,623	0.08%
2022/04/18	6	82.72	7	82.09	82.00	-1	14,444	-0.01%
2022/04/15	10.2	86.26	2	85.30	85.00	8.2	14,235	0.06%
2022/04/14	15.1	90.99	0	0.00	90.80	15.1	14,260	0.11%
2022/04/13	3	93.93	1	94.00	93.80	2	14,192	0.01%
2022/04/12	5.1	94.00	1	94.10	93.30	4.1	14,352	0.03%
2022/04/11	3	95.80	4	95.43	95.00	-1	14,407	-0.01%
2022/04/08	14.1	98.10	0	0.00	98.10	14.1	14,392	0.10%
2022/04/07	19.2	98.94	4	101.00	98.00	15.2	14,346	0.11%
2022/04/06	1	99.60	1.1	100.68	101.50	-0.1	14,168	0.00%
2022/04/01	19.1	99.52	3	100.33	100.50	16.1	14,162	0.11%
2022/03/31	44	105.93	40	104.44	102.00	4	13,986	0.03%
2022/03/30	40	105.78	77.5	107.49	105.00	-37.5	13,567	-0.28%
2022/03/29	17	100.29	23	99.36	98.80	-6	12,340	-0.05%
2022/03/28	11.5	98.73	1	100.00	98.40	10.5	12,524	0.08%
2022/03/25	5	100.42	34	100.20	99.90	-29	12,582	-0.23%
2022/03/24	31	97.73	15	97.79	97.80	16	12,322	0.13%
2022/03/23	33	99.75	53	99.90	99.60	-20	12,188	-0.16%
2022/03/22	23	101.72	2	101.75	102.50	21	12,003	0.17%
2022/03/21	9	106.00	28.5	105.46	105.00	-19.5	11,884	-0.16%
2022/03/18	58	103.09	14	104.75	105.00	44	11,866	0.37%
2022/03/17	4	100.25	27	100.80	102.00	-23	11,702	-0.20%
2022/03/16	1.5	95.70	3	97.00	96.30	-1.5	11,705	-0.01%
2022/03/15	15	95.93	3	98.00	95.00	12	11,863	0.10%
2022/03/14	3	102.33	42	103.90	102.00	-39	11,960	-0.33%
2022/03/11	3	100.33	4.1	99.74	101.00	-1.1	12,395	-0.01%
2022/03/10	5	100.60	8.5	100.34	99.50	-3.5	12,755	-0.03%
2022/03/09	5.1	97.40	5	97.00	97.70	0.1	13,630	0.00%
2022/03/08	4.5	96.62	2.1	97.98	93.70	2.5	13,895	0.02%
2022/03/07	22	98.89	18	98.02	97.30	4	14,153	0.03%
2022/03/04	6	101.42	5	102.00	101.50	1	14,469	0.01%
2022/03/03	6.1	103.42	8	103.56	103.00	-2	14,750	-0.01%
2022/03/02	1	101.50	1.1	102.45	103.50	-0.1	14,986	0.00%
2022/03/01	1.1	102.93	12	103.17	103.50	-11	15,294	-0.07%
2022/02/25	17	100.59	8.1	101.06	100.50	9	15,771	0.06%
2022/02/24	19.1	99.51	13.9	100.53	99.40	5.2	16,240	0.03%
2022/02/23	1	102.50	1	103.50	104.00	0	16,640	0.00%
2022/02/22	9.3	102.58	7.1	103.99	102.50	2.2	17,811	0.01%
2022/02/21	40.4	108.92	31.6	108.43	106.00	8.8	18,081	0.05%
2022/02/18	2.6	107.28	9	107.72	109.00	-6.5	17,897	-0.04%
2022/02/17	2	106.25	27	106.43	107.00	-25	18,019	-0.14%
2022/02/16	18.2	107.29	8.1	107.13	107.00	10.1	18,175	0.06%
2022/02/15	28	108.05	9.4	107.52	105.00	18.6	18,300	0.10%
2022/02/14	27.5	106.29	21	106.33	106.00	6.5	18,441	0.04%
2022/02/11	14	105.54	25	106.06	105.00	-11	18,444	-0.06%
2022/02/10	3	102.33	3	102.67	103.00	0	18,668	0.00%
2022/02/09	11	103.05	7	102.93	103.00	4	19,384	0.02%
2022/02/08	18	101.37	34	101.21	102.00	-16	19,523	-0.08%
2022/02/07	6.2	93.82	15	93.99	95.00	-8.8	19,910	-0.04%
2022/01/26	3	90.70	2	90.15	90.50	1	20,923	0.00%
2022/01/25	7	92.43	12	91.68	89.50	-5	22,423	-0.02%
2022/01/24	13	88.32	15	89.77	91.30	-2	22,697	-0.01%
2022/01/21	3	89.77	1	89.10	88.70	2	23,536	0.01%
2022/01/20	13	89.54	18	89.80	90.30	-5	24,081	-0.02%
2022/01/18	4	92.30	0	0.00	92.40	4	25,087	0.02%
2022/01/17	6.3	90.79	1	90.50	92.00	5.3	25,652	0.02%
2022/01/14	5	88.98	2	89.50	89.30	3	26,174	0.01%
2022/01/13	5	91.10	4	90.93	90.60	1	27,169	0.00%
2022/01/12	3	93.83	5.2	93.23	92.70	-2.2	27,947	-0.01%
2022/01/11	11	95.04	0	0.00	93.70	11	28,558	0.04%
2022/01/10	4	97.73	21	97.95	98.60	-17	28,664	-0.06%
2022/01/07	27	95.69	17	96.82	95.00	10	28,617	0.03%
2022/01/06	5	100.60	3	100.33	100.50	2	28,343	0.01%
2022/01/05	15	101.13	2	101.75	102.00	13	28,453	0.05%
2022/01/04	16	103.94	3	106.50	104.00	13	28,502	0.05%
2022/01/03	4	106.25	4	108.00	105.50	0	28,716	0.00%
2021/12/29	4	107.63	3	106.83	107.00	1	28,910	0.00%
2021/12/28	16	109.56	9	108.94	108.00	7	29,134	0.02%
2021/12/27	5	108.30	4	109.13	109.00	1	29,185	0.00%
2021/12/24	31	109.42	7	109.50	107.50	24	29,287	0.08%
2021/12/23	15	110.60	30	110.65	111.50	-15	29,125	-0.05%
2021/12/22	34.1	108.99	28	110.89	108.00	6.1	29,022	0.02%
2021/12/21	34	108.68	45	108.27	108.00	-11	28,709	-0.04%
2021/12/20	4	104.75	8	105.50	105.00	-4	28,555	-0.01%
2021/12/17	13.5	104.89	0	0.00	104.50	13.5	28,800	0.05%
2021/12/16	8	106.31	22	107.64	109.00	-14	28,899	-0.05%
2021/12/15	4	104.88	10	105.20	106.00	-6	28,763	-0.02%
2021/12/14	13	102.62	4	102.75	102.50	9	28,719	0.03%
2021/12/13	0	0.00	2	106.25	106.00	-2	28,701	-0.01%
2021/12/10	31	105.47	8.2	105.80	105.00	22.8	28,726	0.08%
2021/12/09	12	110.00	6.1	110.65	109.00	5.9	28,660	0.02%
2021/12/08	17	111.59	9.1	112.26	112.00	7.9	28,764	0.03%
2021/12/07	30	111.87	18.4	112.45	110.00	11.7	28,852	0.04%
2021/12/06	14.1	111.68	3	111.83	113.00	11.1	28,486	0.04%
2021/12/03	68.4	112.56	70	113.52	111.50	-1.7	28,344	-0.01%
2021/12/02	28	107.93	15	111.07	107.00	13	27,818	0.05%
2021/12/01	10	110.85	24	110.71	110.50	-14	27,901	-0.05%
2021/11/30	17	108.76	28.1	108.55	110.50	-11.1	28,112	-0.04%
2021/11/29	16	104.03	14.6	104.89	106.00	1.4	28,267	0.00%
2021/11/26	13.1	104.11	14	105.89	103.50	-0.9	28,113	0.00%
2021/11/25	27	109.70	13.1	109.08	108.00	14	27,981	0.05%
2021/11/24	20.1	109.52	38.2	110.43	112.00	-18.1	27,809	-0.07%
2021/11/23	30	108.20	26.1	109.37	106.00	4	27,568	0.01%
2021/11/22	23.1	110.98	25	109.32	108.50	-2	27,561	-0.01%
2021/11/19	81.8	112.15	58.6	112.28	111.50	23.2	27,864	0.08%
2021/11/18	29.1	104.91	34.2	105.06	106.00	-5.1	27,212	-0.02%
2021/11/17	14	102.14	24	102.73	102.00	-10	27,315	-0.04%
2021/11/16	3	100.63	4	100.43	98.20	-1	27,667	0.00%
2021/11/15	8	100.44	8	100.63	100.50	0	28,029	0.00%
2021/11/12	16.3	101.75	7	102.29	100.50	9.3	28,240	0.03%
2021/11/11	19	100.18	22	101.00	101.00	-3	28,331	-0.01%
2021/11/10	16.5	97.33	29	96.68	97.90	-12.5	28,092	-0.04%
2021/11/09	50	98.90	40	97.24	98.00	10	27,946	0.04%
2021/11/08	81.2	101.81	34	102.54	99.20	47.2	27,499	0.17%
2021/11/05	20	108.93	9	108.44	110.00	11	26,953	0.04%
2021/11/04	22	112.45	35	112.90	110.00	-13	26,808	-0.05%
2021/11/03	34.5	108.94	22	107.98	108.00	12.5	26,125	0.05%
2021/11/02	65	117.68	18.5	117.49	111.50	46.5	25,206	0.18%
2021/11/01	11	121.73	33.6	120.39	123.50	-22.6	23,823	-0.09%
2021/10/29	51	113.76	60	113.22	112.50	-9	23,484	-0.04%
2021/10/28	42	107.89	49	108.71	107.50	-7	22,973	-0.03%
2021/10/27	46	106.32	71	107.59	107.00	-25	22,734	-0.11%
2021/10/26	59	105.51	32.3	108.43	101.50	26.7	22,334	0.12%
2021/10/25	29	104.84	61	105.42	105.50	-32	22,136	-0.14%
2021/10/22	75	102.92	41.1	101.93	101.50	33.9	22,045	0.15%
2021/10/21	93	101.67	106	102.50	100.50	-13	22,333	-0.06%	大賣/
2021/10/20	52	97.46	22.2	97.77	96.80	29.8	22,038	0.14%
2021/10/19	24.2	98.09	167.2	98.03	101.50	-143	22,139	-0.65%	大賣/鉅額交易
2021/10/18	26	93.27	31	94.32	92.60	-5	21,900	-0.02%
2021/10/15	21	92.26	17	91.71	91.40	4	22,556	0.02%
2021/10/14	3	88.90	3	89.23	89.00	0	23,483	0.00%
2021/10/13	13	90.47	7	90.89	87.40	6	23,748	0.03%
2021/10/12	68	93.35	1	93.30	93.30	67	24,108	0.28%
2021/10/08	7	93.33	26.2	93.67	94.00	-19.2	24,790	-0.08%
2021/10/07	8	88.65	16.5	89.32	89.50	-8.5	25,392	-0.03%
2021/10/06	2	87.10	2	87.00	86.20	0	25,823	0.00%
2021/10/05	15.1	83.77	38	85.09	86.50	-22.9	26,290	-0.09%
2021/10/04	15	83.47	11	82.31	81.10	4	26,522	0.02%
2021/10/01	17.1	85.41	8	84.49	84.10	9.1	26,890	0.03%
2021/09/30	12	89.83	16	89.58	89.30	-4	27,668	-0.01%
2021/09/29	39.6	89.88	16.2	88.90	87.70	23.4	28,122	0.08%
2021/09/28	14	92.75	4	93.53	91.80	10	28,938	0.03%
2021/09/27	12	95.54	1.2	95.18	94.60	10.8	29,581	0.04%
2021/09/24	25.5	96.81	9	96.87	95.00	16.5	30,007	0.05%
2021/09/23	58	93.53	94	94.46	95.40	-36	30,217	-0.12%
2021/09/22	11	90.68	5	90.46	90.20	6	30,320	0.02%
2021/09/17	8	90.88	10	91.88	92.30	-2	31,093	-0.01%
2021/09/16	36	91.01	3	91.13	90.40	33	31,844	0.10%
2021/09/15	23	90.50	16	92.09	92.30	7	32,181	0.02%
2021/09/14	6	92.65	6	92.57	91.70	0	32,862	0.00%
2021/09/13	16	94.26	7	96.23	92.30	9	33,164	0.03%
2021/09/10	21.2	92.04	39	94.16	94.90	-17.8	33,443	-0.05%
2021/09/09	4	92.48	22	93.10	93.90	-18	34,291	-0.05%
2021/09/08	25	90.97	6	93.38	90.50	19	35,196	0.05%
2021/09/07	27.3	91.94	12	92.93	94.30	15.3	35,488	0.04%
2021/09/06	23.2	96.91	18.1	98.20	94.50	5.1	35,198	0.01%
2021/09/03	32.2	97.48	25.1	98.23	98.50	7.1	34,882	0.02%
2021/09/02	51.5	103.51	38	103.62	100.50	13.5	34,527	0.04%
2021/09/01	11	110.27	9	109.67	111.00	2	34,572	0.01%
2021/08/31	17	108.12	16	107.25	108.50	1	34,495	0.00%
2021/08/30	25	107.88	19	109.32	110.00	6	34,408	0.02%
2021/08/27	11	108.64	9	108.78	106.50	2	34,340	0.01%
2021/08/26	40.2	114.09	30.3	112.40	111.50	9.9	34,147	0.03%
2021/08/25	65.2	112.38	103.3	113.65	113.00	-38.1	34,077	-0.11%	大賣/
2021/08/24	40.1	109.15	34	110.40	107.50	6.1	33,308	0.02%
2021/08/23	176	108.20	424	106.73	106.00	-248	32,775	-0.76%	大買/大賣/鉅額交易
2021/08/20	494	104.63	252.3	104.19	105.00	241.7	32,351	0.75%	大買/大賣/鉅額交易
2021/08/19	30.3	99.95	24	100.66	99.00	6.3	31,672	0.02%
2021/08/18	33.1	97.16	50	97.05	100.00	-16.9	31,083	-0.05%
2021/08/17	9	96.57	7	93.21	91.00	2	30,700	0.01%
2021/08/16	34	98.71	13	98.47	98.90	21	30,369	0.07%
2021/08/13	10	99.34	13	99.15	97.00	-3	30,232	-0.01%
2021/08/12	21	101.40	18	101.28	103.00	3	30,107	0.01%
2021/08/11	12	101.11	16	99.66	97.60	-4	29,975	-0.01%
2021/08/10	28	100.45	61.1	100.53	101.00	-33.1	29,776	-0.11%
2021/08/09	49.5	103.44	31	103.90	100.50	18.5	29,579	0.06%
2021/08/06	11	106.86	8	107.06	108.50	3	29,399	0.01%
2021/08/05	9	109.33	3.2	108.34	108.50	5.8	29,282	0.02%
2021/08/04	34	114.72	6	113.42	113.00	28	29,279	0.10%
2021/08/03	21	113.60	30	114.30	113.50	-9	29,284	-0.03%
2021/08/02	27	109.11	62	108.15	111.50	-35	28,915	-0.12%
2021/07/30	16	104.97	27	103.93	102.50	-11	28,598	-0.04%
2021/07/29	33	106.71	48	107.21	107.00	-15	28,473	-0.05%
2021/07/28	71	107.09	46	105.08	104.50	25	28,180	0.09%
2021/07/27	100	117.50	100	119.58	114.50	0	27,765	0.00%
2021/07/26	118.5	116.61	80.2	115.99	115.50	38.3	27,020	0.14%	大買/
2021/07/23	87.3	114.30	62.3	112.17	110.00	25	26,312	0.10%
2021/07/22	16	109.75	47	110.76	113.50	-31	25,352	-0.12%
2021/07/21	69	108.89	36	105.75	103.50	33	25,114	0.13%
2021/07/20	42.5	105.73	49.1	106.38	108.50	-6.6	24,422	-0.03%
2021/07/19	28	103.41	34	101.50	100.00	-6	23,783	-0.03%
2021/07/16	38	101.85	35	102.00	102.50	3	24,120	0.01%
2021/07/15	29	97.87	24	98.03	100.00	5	24,054	0.02%
2021/07/14	49.1	101.35	32	100.74	98.10	17.1	23,919	0.07%
2021/07/13	12	112.08	12	111.04	109.00	0	23,126	0.00%
2021/07/12	10	99.98	15	102.37	105.50	-5	22,646	-0.02%
2021/07/09	18	96.37	24	96.39	96.00	-6	22,042	-0.03%
2021/07/08	33	95.64	26	96.84	94.80	7	21,711	0.03%
2021/07/07	45.1	96.35	98	96.21	93.60	-53	21,344	-0.25%
2021/07/06	36	92.32	77	92.61	92.60	-41	20,611	-0.20%
2021/07/05	24	93.03	15	93.56	90.50	9	20,264	0.04%
2021/07/02	20	83.90	74.4	84.97	87.60	-54.4	19,651	-0.28%
2021/07/01	45.2	83.02	8	81.80	79.70	37.2	19,370	0.19%
2021/06/30	41	82.57	73	84.39	86.20	-32	19,562	-0.16%
2021/06/29	15	80.17	22	79.85	78.70	-7	19,614	-0.04%
2021/06/28	43	80.63	17	80.18	79.60	26	19,407	0.13%
2021/06/25	31	79.34	34.9	78.67	81.80	-3.9	18,838	-0.02%
2021/06/24	13	74.15	12	74.27	74.40	1	18,163	0.01%
2021/06/23	26	72.01	33.9	72.68	74.50	-7.9	17,792	-0.04%
2021/06/22	14	68.67	21	69.50	69.90	-7	17,070	-0.04%
2021/06/21	37	68.13	22	68.66	66.20	15	16,679	0.09%
2021/06/18	46.1	68.04	83	69.17	68.90	-36.9	16,156	-0.23%
2021/06/17	23.1	64.74	48.5	64.28	65.20	-25.4	15,070	-0.17%
2021/06/16	12	60.67	13	60.42	61.00	-1	14,076	-0.01%
2021/06/15	2.3	57.36	6	57.67	57.80	-3.8	13,617	-0.03%
2021/06/11	6.3	56.38	0	0.00	56.50	6.3	13,585	0.05%
2021/06/10	4	56.88	1	57.50	57.00	3	13,668	0.02%
2021/06/09	27.5	57.32	34.6	57.53	56.50	-7.1	13,562	-0.05%
2021/06/08	0	0.00	3	54.80	54.80	-3	13,053	-0.02%
2021/06/07	5	53.10	1	53.50	53.40	4	13,119	0.03%
2021/06/04	5	54.30	6	54.18	54.00	-1	13,221	-0.01%
2021/06/03	1	53.00	3	53.57	53.50	-2	13,225	-0.02%
2021/06/02	25	53.80	32	55.02	52.90	-7	13,253	-0.05%
2021/06/01	1	51.60	1	52.00	52.00	0	12,855	0.00%
2021/05/31	4	51.15	2	51.30	51.20	2	12,919	0.02%
2021/05/28	19	51.38	5	49.98	50.60	14	13,004	0.11%
2021/05/27	1	48.45	0	0.00	48.35	1	13,181	0.01%
2021/05/26	3	47.70	2	47.93	48.40	1	13,217	0.01%
2021/05/25	31	48.03	5	47.92	47.85	26	13,317	0.20%
2021/05/24	5	46.08	2	46.48	46.25	3	13,390	0.02%
2021/05/21	2	45.75	19.1	45.92	46.15	-17.1	13,538	-0.13%
2021/05/20	15	44.68	7	44.75	43.85	8	13,616	0.06%
2021/05/19	7	45.91	9	45.18	45.60	-2	13,604	-0.01%
2021/05/17	3	42.25	0	0.00	39.60	3	13,515	0.02%
2021/05/14	6.1	45.41	0	0.00	43.95	6.1	13,471	0.04%
2021/05/13	3	42.83	2	43.20	44.00	1	13,381	0.01%
2021/05/12	7	44.69	14	46.07	43.50	-7	13,348	-0.05%
2021/05/11	13.3	48.04	15	47.42	46.60	-1.7	13,217	-0.01%
2021/05/07	4	52.23	4	52.58	53.60	0	13,597	0.00%
2021/05/06	3	50.17	0	0.00	50.70	3	13,602	0.02%
2021/05/05	3	51.40	0	0.00	50.90	3	13,569	0.02%
2021/05/04	8	52.73	2	55.71	52.40	6	13,623	0.04%
2021/05/03	12	55.73	4	57.40	55.50	8	13,697	0.06%
2021/04/29	12	59.43	1	58.80	59.00	11	13,737	0.08%
2021/04/28	1	60.20	2	60.85	60.50	-1	13,804	-0.01%
2021/04/27	9	60.64	3	61.03	60.20	6	13,935	0.04%
2021/04/26	29	62.88	21	63.10	62.70	8	13,805	0.06%
2021/04/23	15	62.04	17	63.15	62.40	-2	13,876	-0.01%
2021/04/22	20	62.22	14	62.65	60.50	6	13,695	0.04%
2021/04/21	9	60.44	27	60.41	61.70	-18	13,209	-0.14%
2021/04/20	18	59.51	35	59.43	59.50	-17	12,870	-0.13%
2021/04/19	23	56.39	10	56.30	56.70	13	12,514	0.10%
2021/04/16	6	55.17	4	56.20	56.00	2	12,781	0.02%
2021/04/14	2	55.30	1	55.40	55.40	1	12,979	0.01%
2021/04/13	5	56.20	0.5	56.66	55.80	4.5	13,158	0.03%
2021/04/12	6	56.75	3	57.00	57.10	3	13,235	0.02%
2021/04/09	10.1	58.58	40	58.61	58.60	-30	13,439	-0.22%
2021/04/08	20.3	60.78	16.5	60.63	60.70	3.8	14,110	0.03%
2021/04/07	40	59.96	71	59.44	59.60	-31	14,202	-0.22%
2021/04/06	42.5	57.38	42.4	57.85	59.60	0.1	14,068	0.00%
2021/04/01	47	55.60	34	56.21	54.50	13	13,793	0.09%
2021/03/31	92	53.47	2	54.10	53.50	90	14,143	0.64%
2021/03/30	65	54.43	5	54.44	54.00	60	15,208	0.39%
2021/03/29	0	0.00	23	54.17	54.60	-23	16,146	-0.14%
2021/03/26	8	52.53	8	53.09	53.70	0	16,282	0.00%
2021/03/25	16	52.98	14	52.20	52.20	2	16,368	0.01%
2021/03/24	3	53.30	2	53.75	53.70	1	16,465	0.01%
2021/03/23	21	54.42	19	53.60	53.00	2	16,589	0.01%
2021/03/22	14	54.94	21.9	54.57	54.40	-7.9	16,726	-0.05%
2021/03/19	6	54.07	13	54.79	54.60	-7	16,967	-0.04%
2021/03/18	10	54.55	11	54.70	54.20	-1	17,189	-0.01%
2021/03/17	11	54.11	15	54.87	54.20	-4	17,384	-0.02%
2021/03/16	15	54.19	13	53.94	53.80	2	17,675	0.01%
2021/03/15	4	52.95	9	53.87	54.10	-5	18,108	-0.03%
2021/03/12	15	52.85	15	52.95	53.10	0	18,159	0.00%
2021/03/11	13	52.54	3	52.30	52.90	10	18,251	0.05%
2021/03/10	19	50.16	11.1	51.43	51.40	7.9	18,268	0.04%
2021/03/09	17.2	48.80	55	48.83	48.70	-37.8	18,249	-0.21%
2021/03/08	32	51.43	30	49.86	49.65	2	18,577	0.01%
2021/03/05	3	51.17	3	52.00	51.30	0	18,928	0.00%
2021/03/04	25.5	52.82	5	52.18	51.60	20.5	19,241	0.11%
2021/03/03	19	53.66	14	53.70	54.10	5	19,614	0.03%
2021/03/02	40	55.64	48	55.57	53.90	-8	19,881	-0.04%
2021/02/26	7	54.09	4	54.33	54.00	3	20,047	0.01%
2021/02/25	13	55.58	21	54.78	54.60	-8	21,355	-0.04%
2021/02/24	57	55.41	56	54.96	55.00	1	22,443	0.00%
2021/02/23	26	54.90	7	54.97	55.00	19	22,545	0.08%
2021/02/22	3	54.67	24	55.09	54.40	-21	22,470	-0.09%
2021/02/19	4	53.13	12	53.14	53.10	-8	22,464	-0.04%
2021/02/18	1	52.20	3	52.37	52.40	-2	22,985	-0.01%
2021/02/17	64	50.31	63	51.39	51.80	1	23,384	0.00%
2021/02/05	10	48.74	7	48.90	48.90	3	23,516	0.01%
2021/02/04	9	49.43	80	49.43	49.35	-71	24,050	-0.30%
2021/02/03	6	50.80	9	51.17	50.60	-3	24,582	-0.01%
2021/02/02	4	50.03	3	50.17	50.00	1	24,837	0.00%
2021/02/01	17	49.27	19	49.50	49.00	-2	24,991	-0.01%
2021/01/29	110	52.57	101	54.27	50.50	9	24,939	0.04%	大買/大賣/
2021/01/28	11	50.95	15	51.20	51.20	-4	24,472	-0.02%
2021/01/27	11	52.13	15	52.54	52.50	-4	24,442	-0.02%
2021/01/26	33	52.62	21	52.12	52.00	12	24,460	0.05%
2021/01/25	7	52.96	12	53.69	53.30	-5	24,404	-0.02%
2021/01/22	16	50.85	17	51.44	51.60	-1	24,222	0.00%
2021/01/21	111	52.15	31.9	50.94	51.00	79.1	24,138	0.33%	大買/
2021/01/20	47	53.04	105	52.46	51.70	-58	24,060	-0.24%	大賣/
2021/01/19	9	55.09	8	55.15	54.80	1	23,846	0.00%
2021/01/18	34	55.29	24	55.50	55.50	10	23,821	0.04%
2021/01/15	23	53.57	45	54.56	54.00	-22	23,598	-0.09%
2021/01/14	95	54.51	16	53.96	53.90	79	23,431	0.34%
2021/01/13	11	55.22	5	55.34	55.30	6	23,327	0.03%
2021/01/12	80	56.57	109	56.00	55.30	-29	23,246	-0.12%	大賣/
2021/01/11	75	56.52	134	54.62	56.50	-59	22,867	-0.26%	大賣/
2021/01/08	8	53.75	13	53.70	53.50	-5	22,833	-0.02%
2021/01/07	27	53.43	16	54.09	53.20	11	23,230	0.05%
2021/01/06	21	53.13	30	54.09	53.00	-9	23,313	-0.04%
2021/01/05	38	53.98	42	54.10	54.70	-4	23,142	-0.02%
2021/01/04	20	54.79	26	55.43	54.70	-6	23,109	-0.03%
2020/12/31	50	54.66	64.1	54.38	54.10	-14.1	23,051	-0.06%
2020/12/30	30	52.12	20	52.56	51.80	10	22,367	0.04%
2020/12/29	11	51.37	18	51.83	52.80	-7	22,044	-0.03%
2020/12/28	40	51.61	49	51.88	51.60	-9	21,821	-0.04%
2020/12/25	58.1	51.66	39	51.27	51.00	19.1	21,429	0.09%
2020/12/24	112	48.02	36	49.40	50.60	76	20,612	0.37%	大買/
2020/12/23	1,575	47.83	1,575	47.92	46.90	0	19,511	0.00%	大買/大賣/
2020/12/22	23	45.56	26	45.20	43.60	-3	18,595	-0.02%
2020/12/21	6	43.63	8	44.38	44.60	-2	18,505	-0.01%
2020/12/18	5	44.47	3	44.72	44.00	2	18,713	0.01%
2020/12/17	5	45.02	6	45.03	45.25	-1	18,690	-0.01%
2020/12/16	21	44.17	13	44.55	44.75	8	18,660	0.04%
2020/12/15	8	43.12	4	43.81	42.70	4	18,800	0.02%
2020/12/14	12	45.29	23	45.47	45.10	-11	19,025	-0.06%
2020/12/11	9	44.64	2	44.75	44.10	7	18,840	0.04%
2020/12/10	13	46.72	3	46.82	45.80	10	18,653	0.05%
2020/12/09	45	46.34	48	46.89	45.95	-3	18,353	-0.02%
2020/12/08	1	45.00	1	45.00	44.95	0	17,978	0.00%
2020/12/07	8	44.69	23	45.06	44.30	-15	17,988	-0.08%
2020/12/04	6	44.61	2	44.48	44.30	4	17,926	0.02%
2020/12/03	5	44.49	9	44.88	44.35	-4	17,860	-0.02%
2020/12/02	13	45.27	36	45.57	44.70	-23	17,857	-0.13%
2020/12/01	45	44.58	11	44.44	45.80	34	17,637	0.19%
2020/11/30	22	44.75	21	44.75	44.60	1	17,461	0.01%
2020/11/27	32	43.31	12	44.40	45.15	20	17,327	0.12%
2020/11/26	32	43.53	10	43.38	43.65	22	17,355	0.13%
2020/11/25	42	44.00	56	43.53	42.40	-14	17,154	-0.08%
2020/11/24	74	44.81	51	44.63	43.20	23	17,057	0.13%
2020/11/23	53	41.55	54	43.46	44.40	-1	16,399	-0.01%
2020/11/20	27	40.06	31	40.42	40.40	-4	16,776	-0.02%
2020/11/19	9	39.11	7	39.39	39.00	2	16,927	0.01%
2020/11/18	9.5	40.09	6	39.76	39.55	3.5	17,618	0.02%
2020/11/17	38	40.52	23	40.17	39.50	15	18,922	0.08%
2020/11/16	19	40.07	28	40.60	41.35	-9	21,270	-0.04%
2020/11/13	17	38.49	15	38.88	38.70	2	21,508	0.01%
2020/11/12	12	39.58	16	39.73	38.15	-4	21,713	-0.02%
2020/11/11	9	39.88	7	39.84	40.35	2	21,395	0.01%
2020/11/10	14	40.00	13	38.55	38.05	1	20,909	0.00%
2020/11/09	0	0.00	10	38.80	39.00	-10	20,791	-0.05%
2020/11/06	3	38.03	2	37.65	37.65	1	20,707	0.00%
2020/11/05	1	38.10	5	37.42	37.90	-4	20,769	-0.02%
2020/11/04	6	36.75	3	36.85	37.00	3	20,901	0.01%
2020/11/03	1	36.60	1	36.20	36.90	0	21,491	0.00%
2020/11/02	2	35.35	1	35.55	35.30	1	22,085	0.00%
2020/10/30	3	36.62	3	36.05	36.05	0	22,205	0.00%
2020/10/28	3	38.05	3	37.87	37.55	0	22,554	0.00%
2020/10/27	0	0.00	4.7	38.43	38.45	-4.7	22,538	-0.02%
2020/10/26	2	38.20	5	38.71	38.10	-3	22,623	-0.01%
2020/10/23	0	0.00	4	38.08	38.15	-4	22,541	-0.02%
2020/10/22	3	37.80	5	37.79	37.80	-2	22,637	-0.01%
2020/10/21	3	37.38	2	37.70	37.40	1	22,620	0.00%
2020/10/20	1	36.75	0	0.00	36.75	1	22,601	0.00%
2020/10/16	17	37.34	0	0.00	36.80	17	22,574	0.08%
2020/10/15	18	39.67	11	39.42	39.00	7	22,229	0.03%
2020/10/14	0	0.00	10	38.87	38.70	-10	21,642	-0.05%
2020/10/13	10	38.76	11	38.51	38.30	-1	21,478	0.00%
2020/10/12	9	38.06	3	38.10	38.30	6	21,336	0.03%
2020/10/08	6	38.15	8	38.00	37.95	-2	21,233	-0.01%
2020/10/07	13	38.33	30	38.24	38.40	-17	21,039	-0.08%
2020/10/06	1	37.40	8	37.69	37.45	-7	20,941	-0.03%
2020/10/05	10	36.75	17	36.77	36.90	-7	21,030	-0.03%
2020/09/30	3	36.18	3	35.98	36.30	0	21,064	0.00%
2020/09/29	7	36.12	28	35.88	35.75	-21	21,134	-0.10%
2020/09/28	2	35.60	14	35.44	35.45	-12	21,083	-0.06%
2020/09/25	26	35.83	3	35.57	34.95	23	21,098	0.11%
2020/09/24	12	35.49	8	35.94	35.30	4	21,089	0.02%
2020/09/23	32	38.19	27	37.27	37.10	5	21,179	0.02%
2020/09/22	15	37.74	26	37.42	37.05	-11	20,890	-0.05%
2020/09/21	13.2	37.63	3	37.40	37.40	10.2	20,794	0.05%
2020/09/18	16	38.09	5	38.15	37.60	11	20,814	0.05%
2020/09/17	32	37.90	32.8	37.95	38.20	-0.8	20,556	0.00%
2020/09/16	8	36.54	5	36.39	36.40	3	20,061	0.01%
2020/09/15	11	36.24	7	36.14	35.90	4	19,992	0.02%
2020/09/14	5	35.54	11	35.94	36.10	-6	20,063	-0.03%
2020/09/11	12	35.19	4	34.81	34.65	8	20,003	0.04%
2020/09/10	6	37.08	6	36.56	36.20	0	19,836	0.00%
2020/09/09	3	35.67	5	35.97	36.40	-2	19,777	-0.01%
2020/09/08	18	36.06	16	36.36	35.90	2	19,786	0.01%
2020/09/07	4	36.14	22	36.02	35.70	-18	19,811	-0.09%
2020/09/04	2	36.90	2	36.28	36.75	0	19,837	0.00%
2020/09/03	6	38.43	6	38.04	37.40	0	19,855	0.00%
2020/09/02	6	37.88	8	37.99	38.00	-2	19,694	-0.01%
2020/09/01	35	37.58	27.9	37.73	38.55	7.1	19,779	0.04%
2020/08/31	5	37.07	10	36.99	36.70	-5	19,408	-0.03%
2020/08/28	16	37.66	15	37.61	37.40	1	19,647	0.01%
2020/08/27	30	37.46	19	37.61	37.35	11	20,272	0.05%
2020/08/26	30	39.92	31	40.13	38.40	-1	19,892	-0.01%
2020/08/25	11	38.44	13	38.64	38.40	-2	18,326	-0.01%
2020/08/24	28	38.22	17	38.14	39.00	11	17,887	0.06%
2020/08/21	35	38.65	33	38.77	37.95	2	17,062	0.01%
2020/08/20	68	37.57	54	37.73	38.75	14	15,582	0.09%
2020/08/19	17	36.02	27	36.38	36.85	-10	12,641	-0.08%
2020/08/18	16	32.92	10.6	33.16	33.50	5.4	11,930	0.05%
2020/08/17	2	31.80	31	31.03	32.00	-29	11,501	-0.25%
2020/08/14	6	30.03	9	30.48	30.45	-3	11,271	-0.03%
2020/08/13	43	30.44	37	30.10	30.05	6	11,222	0.05%
2020/08/12	9	29.76	31	29.58	29.90	-22	11,049	-0.20%
2020/08/11	18	29.95	12	29.58	29.80	6	10,944	0.05%
2020/08/10	32	31.08	4	31.86	30.40	28	10,915	0.26%
2020/08/07	47	32.29	19	32.18	32.40	28	10,682	0.26%
2020/08/06	22	30.86	15	31.42	32.65	7	10,058	0.07%
2020/08/05	0	0.00	2	29.85	29.70	-2	9,412	-0.02%
2020/08/04	11	29.25	6	29.91	28.80	5	9,278	0.05%
2020/08/03	1	29.70	5	29.99	29.70	-4	8,947	-0.04%
2020/07/31	1	29.40	2	29.53	29.35	-1	8,858	-0.01%
2020/07/30	2	29.10	12	29.43	29.55	-10	8,845	-0.11%
2020/07/29	0	0.00	1	27.90	28.40	-1	8,775	-0.01%
2020/07/28	5	28.59	3	28.80	27.40	2	8,775	0.02%
2020/07/27	0	0.00	2	28.55	28.55	-2	8,632	-0.02%
2020/07/23	0	0.00	1	29.10	28.55	-1	8,690	-0.01%
2020/07/22	2	28.15	1	28.45	28.45	1	8,692	0.01%
2020/07/21	0	0.00	12	27.69	27.85	-12	8,790	-0.14%
2020/07/20	1	26.85	7	27.00	26.90	-6	9,037	-0.07%
2020/07/17	5	27.33	1	27.05	27.05	4	9,148	0.04%
2020/07/16	0	28.00	2	28.20	28.05	-2	9,131	-0.02%
2020/07/15	37	29.33	30	29.35	28.65	7	9,100	0.08%
2020/07/14	3	29.88	10	29.47	29.35	-7	9,016	-0.08%
2020/07/13	1	29.45	6	29.55	30.15	-5	8,848	-0.06%
2020/07/10	10	29.34	0	0.00	28.95	10	8,720	0.11%
2020/07/09	5	29.67	3	29.65	29.70	2	8,548	0.02%
2020/07/08	8	29.87	2	29.53	29.45	6	8,462	0.07%
2020/07/07	6	29.08	6	29.14	29.15	0	8,344	0.00%
2020/07/06	6	29.14	4	29.01	29.20	2	8,298	0.02%
2020/07/03	23	30.05	21	29.17	29.10	2	8,235	0.02%
2020/07/02	6	29.78	22	29.83	29.80	-16	8,010	-0.20%
2020/06/30	11	28.39	9	28.08	28.30	2	7,703	0.03%
2020/06/29	2	28.13	14	28.27	27.85	-12	7,753	-0.15%
2020/06/24	2	28.50	2	28.80	29.20	0	7,613	0.00%
2020/06/22	0	0.00	1	28.95	28.60	-1	7,503	-0.01%
2020/06/19	17	29.28	5	29.17	28.30	12	7,478	0.16%
2020/06/18	1	28.65	3	28.85	28.80	-2	7,303	-0.03%
2020/06/17	1	28.40	8	28.49	28.60	-7	7,261	-0.10%
2020/06/16	14	28.44	2	28.83	28.35	12	7,218	0.17%
2020/06/15	3	28.25	1	29.20	28.05	2	7,204	0.03%
2020/06/12	3	29.68	2	28.95	29.65	1	7,134	0.01%
2020/06/11	15.4	30.08	30	29.61	29.20	-14.6	7,085	-0.21%
2020/06/10	11	29.15	14	29.58	30.00	-3	6,942	-0.04%
2020/06/09	9	28.32	63	28.34	28.30	-54	6,772	-0.80%
2020/06/08	96	30.16	98	29.35	29.10	-2	6,677	-0.03%
2020/06/05	72	29.41	183	29.02	29.10	-111	6,346	-1.75%	大賣/鉅額交易
2020/06/04	134	29.18	124	29.21	29.30	10	6,172	0.16%	大買/大賣/
2020/06/03	144	27.28	47	27.92	28.95	97	5,701	1.70%	大買/
2020/06/02	80	25.74	5	25.82	27.00	75	4,644	1.61%
2020/05/29	0	0.00	1	24.05	23.70	-1	4,277	-0.02%
2020/05/25	1	23.75	0	0.00	24.05	1	4,203	0.02%
2020/05/22	2	23.95	1	24.05	23.95	1	4,188	0.02%
2020/05/21	0	0.00	8	24.34	24.60	-8	4,164	-0.19%
2020/05/20	1	24.00	0	0.00	24.05	1	4,110	0.02%
2020/05/19	1	23.85	10	23.75	23.80	-9	4,052	-0.22%
2020/05/18	2	22.78	1	22.90	23.00	1	3,999	0.03%
2020/05/15	6.2	23.72	2	23.30	23.25	4.2	3,969	0.11%
2020/05/14	1	24.15	0	0.00	24.20	1	3,846	0.03%
2020/05/13	1	24.85	0	0.00	25.00	1	3,803	0.03%
2020/05/12	7	25.43	2	25.00	25.10	5	3,793	0.13%
2020/05/11	1	25.80	13	25.68	25.55	-12	3,765	-0.32%
2020/05/08	14	24.99	1	25.35	24.90	13	3,709	0.35%
2020/05/07	1	24.95	1	25.00	24.95	0	3,674	0.00%
2020/05/05	15	25.31	7	25.19	25.40	8	3,573	0.22%
2020/05/04	0	0.00	3	24.25	24.40	-3	3,499	-0.09%
2020/04/30	0	0.00	6	24.69	24.55	-6	3,499	-0.17%
2020/04/29	3	24.85	11	24.75	24.40	-8	3,496	-0.23%
2020/04/28	11	24.07	3	24.02	24.15	8	3,405	0.23%
2020/04/27	1	23.80	0	0.00	23.85	1	3,390	0.03%
2020/04/24	22	24.02	22	23.83	23.70	0	3,331	0.00%
2020/04/23	64	24.44	51	24.21	24.05	13	3,179	0.41%
2020/04/22	6	22.15	0	0.00	23.20	6	2,893	0.21%
2020/04/21	2	22.35	0	0.00	21.45	2	2,794	0.07%
2020/04/20	0	0.00	2	21.85	22.00	-2	2,755	-0.07%
2020/04/15	2	21.35	21	20.93	21.30	-19	2,700	-0.70%
2020/04/13	0	0.00	2	20.60	20.25	-2	2,701	-0.07%
2020/04/09	0	0.00	2	20.43	20.00	-2	2,796	-0.07%
2020/04/08	0	0.00	1	19.60	20.10	-1	2,779	-0.04%
2020/04/07	0	0.00	1	19.40	19.40	-1	2,750	-0.04%
2020/04/06	1	18.95	0	0.00	19.05	1	2,747	0.04%
2020/04/01	2	18.93	0	0.00	19.10	2	2,806	0.07%
2020/03/31	23	19.46	3	19.38	19.15	20	2,982	0.67%
2020/03/24	0	0.00	1	16.55	16.60	-1	3,084	-0.03%
2020/03/23	1	15.10	1	14.60	15.10	0	3,066	0.00%
2020/03/19	0	0.00	4	13.76	13.70	-4	3,048	-0.13%
2020/03/18	2	16.20	0	0.00	15.20	2	2,956	0.07%
2020/03/16	2	19.20	6	19.10	17.90	-4	2,799	-0.14%
2020/03/13	0	0.00	7.7	19.52	19.85	-7.7	2,724	-0.28%
2020/03/12	7	21.74	3	22.00	21.65	4	2,651	0.15%
2020/03/11	1	24.10	0	0.00	23.95	1	2,615	0.04%
2020/03/10	0	0.00	3	24.52	24.75	-3	2,605	-0.12%
2020/03/09	2	24.35	0	0.00	24.05	2	2,601	0.08%
2020/03/04	0	0.00	3	25.43	25.65	-3	2,653	-0.11%
2020/03/03	1	25.15	1	25.15	25.10	0	2,651	0.00%
2020/02/26	2	25.70	0	0.00	25.60	2	2,597	0.08%
2020/02/25	0	0.00	0.9	24.80	24.95	-0.9	2,566	-0.04%
2020/02/24	0	0.00	2	25.13	24.90	-2	2,563	-0.08%
2020/02/21	0	0.00	1	25.15	25.15	-1	2,555	-0.04%
2020/02/20	0	0.00	2.7	25.05	25.10	-2.7	2,554	-0.11%
2020/02/13	2	24.95	0	0.00	24.65	2	2,571	0.08%
2020/02/11	0	0.00	1	24.50	24.50	-1	2,553	-0.04%
2020/02/10	0	0.00	1	23.15	24.15	-1	2,540	-0.04%
2020/02/06	2	24.00	5	24.11	24.25	-3	2,544	-0.12%
2020/02/05	1	23.30	1	22.95	23.25	0	2,533	0.00%
2020/02/04	1	23.05	7	22.81	23.15	-6	2,556	-0.23%
2020/02/03	5	21.95	3	22.25	22.20	2	2,673	0.07%
2020/01/31	5	24.14	1	24.05	24.00	4	2,653	0.15%
2020/01/30	7	24.71	1	24.65	24.65	6	2,631	0.23%
2020/01/20	1	27.35	0	0.00	27.35	1	2,587	0.04%
2020/01/17	2	27.60	1	27.60	27.55	1	2,596	0.04%
2020/01/15	5	27.73	3	27.80	27.85	2	2,687	0.07%
2020/01/14	0	0.00	1	27.25	27.10	-1	2,655	-0.04%
2020/01/09	2	26.85	1	26.95	26.85	1	2,658	0.04%
2020/01/08	2	26.80	0	0.00	26.55	2	2,780	0.07%
2020/01/07	1	27.85	0	0.00	27.50	1	2,827	0.04%
2020/01/06	0	0.00	1	28.35	28.25	-1	2,859	-0.03%
2020/01/03	2	27.80	4	28.19	28.25	-2	2,842	-0.07%
2020/01/02	3	27.88	2	27.90	27.80	1	2,762	0.04%
2019/12/31	3	27.70	2	27.90	27.70	1	2,787	0.04%
2019/12/30	2	28.15	4	28.18	28.00	-2	2,797	-0.07%
2019/12/27	4.1	28.41	8	28.34	28.35	-3.9	2,757	-0.14%
2019/12/26	8	28.15	8	28.29	28.30	0	2,692	0.00%
2019/12/25	6	27.80	7	27.68	27.80	-1	2,500	-0.04%
2019/12/24	4	26.65	5	26.86	26.55	-1	2,413	-0.04%
2019/12/23	2	27.40	2	26.80	26.90	0	2,423	0.00%
2019/12/20	21	28.07	17	27.94	27.50	4	2,391	0.17%
2019/12/16	0	0.00	1	26.60	26.50	-1	2,290	-0.04%
2019/12/13	0	0.00	1	25.85	25.90	-1	2,324	-0.04%
2019/12/12	1	26.15	1	25.90	26.00	0	2,388	0.00%
2019/12/04	0	0.00	1	25.85	25.90	-1	3,421	-0.03%
2019/12/03	1	25.15	0	0.00	25.35	1	3,454	0.03%
2019/12/02	2.1	25.40	0	0.00	25.35	2.1	3,517	0.06%
2019/11/29	2	26.38	0	0.00	26.15	2	3,555	0.06%
2019/11/27	1	27.05	1	27.05	26.95	0	3,689	0.00%
2019/11/18	0	0.00	1	26.90	27.15	-1	4,240	-0.02%
2019/11/15	1	26.65	0	0.00	26.60	1	4,372	0.02%
2019/11/12	0.1	26.90	0	0.00	26.90	0.1	4,493	0.00%
2019/11/11	1	26.85	2	27.30	26.90	-1	4,505	-0.02%
2019/11/06	0	0.00	20	27.35	27.35	-20	4,571	-0.44%
2019/11/05	1	27.80	0	0.00	27.80	1	4,572	0.02%
2019/11/04	2	28.05	0	0.00	27.80	2	4,603	0.04%
2019/11/01	2	28.08	2	28.15	28.15	0	4,607	0.00%
2019/10/31	24	29.67	1	29.50	28.70	23	4,584	0.50%
2019/10/30	0	0.00	2	28.93	29.00	-2	4,501	-0.04%
2019/10/28	3	28.48	1	28.65	28.35	2	4,594	0.04%
2019/10/25	1	28.70	0	0.00	28.35	1	4,620	0.02%
2019/10/24	1	28.90	8	28.85	28.90	-7	4,621	-0.15%
2019/10/23	0	0.00	1	29.10	29.05	-1	4,657	-0.02%
2019/10/21	1	28.55	1	28.65	28.40	0	4,629	0.00%
2019/10/18	1	28.30	1	28.70	28.70	0	4,679	0.00%
2019/10/17	2	28.43	0	0.00	28.35	2	4,729	0.04%
2019/10/16	3	28.45	6	28.49	28.70	-3	4,749	-0.06%
2019/10/15	4.3	28.20	0	0.00	28.30	4.3	4,662	0.09%
2019/10/14	1.1	27.40	3	27.30	27.45	-1.9	4,644	-0.04%
2019/10/09	3	26.95	0	0.00	27.00	3	4,911	0.06%
2019/10/08	5	27.35	0	0.00	26.85	5	5,187	0.10%
2019/10/07	2	27.10	0	0.00	27.25	2	5,396	0.04%
2019/10/04	1	27.75	0	0.00	27.65	1	5,404	0.02%
2019/10/03	0	0.00	1	28.15	28.20	-1	5,480	-0.02%
2019/10/02	1	28.25	0	0.00	28.45	1	5,517	0.02%
2019/10/01	1	28.90	2	28.90	28.90	-1	5,508	-0.02%
2019/09/25	1	29.75	2.5	29.73	29.75	-1.5	5,529	-0.03%
2019/09/24	2.3	30.35	0	0.00	30.15	2.3	5,526	0.04%
2019/09/23	9.1	30.70	10.9	30.63	30.35	-1.8	5,547	-0.03%
2019/09/12	1	27.80	1	27.95	27.95	0	5,555	0.00%
2019/09/11	0	0.00	1	28.05	27.65	-1	5,550	-0.02%
2019/09/10	0	0.00	16	28.54	28.35	-16	5,526	-0.29%
2019/09/09	1	28.30	1	28.70	28.20	0	5,567	0.00%
2019/09/06	22	29.52	11	29.91	28.60	11	5,543	0.20%
2019/09/05	1	28.65	11	28.97	28.50	-10	5,199	-0.19%
2019/09/04	0	0.00	1	28.65	28.70	-1	5,121	-0.02%
2019/09/03	6	28.83	4	28.73	28.90	2	5,107	0.04%
2019/09/02	16	28.31	16	28.79	29.00	0	4,945	0.00%
2019/08/30	3	28.27	13	28.25	27.35	-10	4,867	-0.21%
2019/08/29	0	0.00	14	27.78	27.95	-14	4,679	-0.30%
2019/08/28	3	27.92	3	27.97	27.70	0	4,637	0.00%
2019/08/27	2	27.48	4	27.40	27.70	-2	4,575	-0.04%
2019/08/26	2	26.93	2	26.75	26.90	0	4,495	0.00%
2019/08/23	2	27.63	12	27.50	27.45	-10	4,454	-0.22%
2019/08/22	1	27.10	1	27.40	27.05	0	4,329	0.00%
2019/08/21	11	26.80	2	26.73	26.75	9	4,229	0.21%
2019/08/20	3	26.45	1	26.60	26.50	2	4,192	0.05%
2019/08/19	1	26.20	23	26.17	26.25	-22	4,110	-0.54%
2019/08/16	5	26.17	0	0.00	25.80	5	4,037	0.12%
2019/08/15	11	25.94	5	26.22	26.15	6	3,992	0.15%
2019/08/14	9	25.61	4	25.89	25.70	5	3,939	0.13%
2019/08/13	121	25.90	102	25.78	25.75	19	3,863	0.49%	大買/大賣/
2019/08/12	3	26.00	8	25.46	25.95	-5	3,757	-0.13%
2019/08/06	3	23.60	0	0.00	24.00	3	3,791	0.08%
2019/08/05	1	23.95	0	0.00	23.70	1	3,887	0.03%
2019/08/02	2	24.80	1	24.60	24.50	1	3,916	0.03%
2019/08/01	1	25.35	0	0.00	25.35	1	3,965	0.03%
2019/07/31	1	25.40	2	25.65	25.75	-1	3,999	-0.03%
2019/07/30	1	25.75	1	25.65	25.65	0	4,010	0.00%
2019/07/29	1	26.50	0	0.00	26.35	1	4,035	0.02%
2019/07/26	0	0.00	4	26.80	26.75	-4	4,037	-0.10%
2019/07/25	2	26.65	1	26.70	27.00	1	4,028	0.02%
2019/07/24	18	26.63	16	26.56	26.65	2	3,979	0.05%
2019/07/23	0	0.00	1	25.95	25.95	-1	3,926	-0.03%
2019/07/22	1	25.60	0	0.00	25.65	1	3,953	0.03%
2019/07/18	1	26.15	1	25.85	25.65	0	3,996	0.00%
2019/07/16	1	27.00	2	26.78	26.70	-1	4,076	-0.02%
2019/07/15	3	26.73	3	26.50	26.50	0	4,108	0.00%
2019/07/12	0	0.00	2	27.15	27.05	-2	4,299	-0.05%
2019/07/11	0	0.00	4	27.00	26.80	-4	4,408	-0.09%
2019/07/10	9	27.16	0	0.00	27.20	9	4,515	0.20%
2019/07/09	3	26.90	2	26.75	26.90	1	4,696	0.02%
2019/07/08	26	27.98	2	27.90	27.45	24	5,160	0.47%
2019/07/05	3	26.88	10	27.19	27.00	-7	5,857	-0.12%
2019/07/04	0	0.00	8	26.30	26.75	-8	5,700	-0.14%
2019/07/03	4	25.36	1	25.35	25.20	3	5,573	0.05%
2019/07/02	2	26.35	1	26.05	25.90	1	5,601	0.02%
2019/07/01	2	25.90	0	0.00	26.00	2	5,601	0.04%
2019/06/28	0	0.00	2	25.38	25.30	-2	5,626	-0.04%
2019/06/27	3	25.52	0	0.00	25.35	3	5,719	0.05%
2019/06/26	1	25.20	0	0.00	25.50	1	5,737	0.02%
2019/06/25	0	0.00	1	25.80	25.10	-1	5,787	-0.02%
2019/06/24	0	0.00	2	25.55	25.60	-2	5,855	-0.03%
2019/06/21	0	0.00	4	25.70	25.55	-4	5,895	-0.07%
2019/06/20	1	26.00	0	0.00	26.05	1	5,935	0.02%
2019/06/19	5	25.58	1	25.80	25.80	4	5,979	0.07%
2019/06/18	1	25.95	1	25.80	25.30	0	6,078	0.00%
2019/06/17	2	26.03	6	25.98	25.90	-4	6,100	-0.07%
2019/06/14	0	0.00	6	25.38	25.25	-6	6,083	-0.10%
2019/06/13	0	0.00	1	25.15	24.75	-1	6,247	-0.02%
2019/06/12	0	0.00	2	25.20	25.00	-2	6,351	-0.03%
2019/06/11	2	25.25	0	0.00	25.30	2	6,380	0.03%
2019/06/10	0	0.00	1	25.25	25.25	-1	6,416	-0.02%
2019/06/06	46	25.02	44	25.08	24.50	2	6,437	0.03%
2019/06/05	0	0.00	1	24.50	24.50	-1	6,393	-0.02%
2019/06/04	0	0.00	5	24.25	24.25	-5	6,454	-0.08%
2019/06/03	0	0.00	3	24.20	24.25	-3	6,495	-0.05%
2019/05/31	4	24.66	0	0.00	24.75	4	6,506	0.06%
2019/05/30	0	0.00	5	24.50	24.60	-5	6,532	-0.08%
2019/05/27	2	24.20	0	0.00	24.55	2	6,765	0.03%
2019/05/24	0	0.00	1	24.20	24.10	-1	6,787	-0.01%
2019/05/22	1	24.70	0	0.00	24.20	1	6,957	0.01%
2019/05/17	1	24.30	0	0.00	23.90	1	7,294	0.01%
2019/05/16	0	0.00	6	24.45	24.40	-6	7,583	-0.08%
2019/05/15	4	24.95	10	24.97	25.05	-6	7,709	-0.08%
2019/05/14	0	0.00	4	23.25	24.55	-4	8,016	-0.05%
2019/05/13	5	23.39	4	23.50	23.30	1	8,253	0.01%
2019/05/10	3	24.88	0	0.00	25.05	3	8,743	0.03%
2019/05/09	1	25.65	5	26.55	25.50	-4	8,772	-0.05%
2019/05/08	10	26.25	0	0.00	26.35	10	8,782	0.11%
2019/05/06	3	26.60	3	26.50	26.30	0	8,994	0.00%
2019/05/03	6	27.58	0	0.00	27.60	6	9,300	0.06%
2019/05/02	5	27.29	4	27.25	27.35	1	9,345	0.01%
2019/04/29	3	26.73	6	26.63	26.60	-3	9,689	-0.03%
2019/04/26	2	27.45	11	27.50	27.30	-9	9,797	-0.09%
2019/04/25	6	28.13	5	27.94	28.10	1	10,130	0.01%
2019/04/24	1	28.35	0	0.00	28.35	1	10,373	0.01%
2019/04/23	1	28.65	0	0.00	28.75	1	10,579	0.01%
2019/04/19	3	28.80	3	28.98	28.90	0	10,523	0.00%
2019/04/18	5	29.15	8	28.80	28.65	-3	10,517	-0.03%
2019/04/17	26	29.97	6	30.40	29.85	20	10,458	0.19%
2019/04/16	11	29.78	18	29.69	30.15	-7	10,576	-0.07%
2019/04/15	12	29.55	20	29.73	29.25	-8	10,637	-0.08%
2019/04/12	29	30.26	17	30.27	29.05	12	10,596	0.11%
2019/04/11	39	30.39	49	30.80	30.70	-10	10,145	-0.10%
2019/04/10	6	28.53	10	28.47	28.55	-4	9,180	-0.04%
2019/04/09	1	27.95	1	28.15	27.85	0	9,094	0.00%
2019/04/08	11	27.61	0	0.00	27.50	11	9,061	0.12%
2019/04/03	10	27.63	17.7	27.67	27.60	-7.7	9,079	-0.08%
2019/04/02	0	0.00	4	27.45	27.25	-4	9,083	-0.04%
2019/04/01	1	27.30	0	0.00	27.30	1	9,101	0.01%
2019/03/29	0	0.00	13	26.72	26.65	-13	9,054	-0.14%
2019/03/28	1	27.10	1	27.00	26.65	0	9,332	0.00%
2019/03/27	0	0.00	6	26.69	26.90	-6	9,489	-0.06%
2019/03/26	1	26.30	2	26.25	26.05	-1	9,577	-0.01%
2019/03/25	4	26.16	2	26.10	26.10	2	9,814	0.02%
2019/03/22	6	27.17	0	0.00	27.15	6	9,900	0.06%
2019/03/21	4	27.43	5	27.43	27.55	-1	10,038	-0.01%
2019/03/20	2	26.58	30	26.72	26.55	-28	10,738	-0.26%
2019/03/19	3	26.62	25	26.55	26.70	-22	10,914	-0.20%
2019/03/18	5	26.00	3	26.13	26.25	2	10,916	0.02%
2019/03/15	3	27.55	1	27.70	27.15	2	10,826	0.02%
2019/03/14	1	27.60	1	27.80	27.70	0	10,870	0.00%
2019/03/13	2	28.15	1	28.00	28.00	1	11,142	0.01%
2019/03/12	2	28.00	2	27.60	27.70	0	11,336	0.00%
2019/03/08	0	0.00	2	27.75	27.70	-2	12,319	-0.02%
2019/03/07	2	28.88	1	28.60	28.50	1	13,170	0.01%
2019/03/06	15	28.70	25	28.72	28.70	-10	13,509	-0.07%
2019/03/05	3	28.78	0	0.00	28.75	3	13,769	0.02%
2019/03/04	1	28.95	4	29.13	29.30	-3	13,904	-0.02%
2019/02/27	30	28.68	67	28.63	28.75	-37	13,919	-0.27%
2019/02/26	2	30.05	0	0.00	29.45	2	13,911	0.01%
2019/02/25	25.7	30.30	12	30.27	30.25	13.7	13,990	0.10%
2019/02/22	85	30.78	1	30.15	30.10	84	14,172	0.59%
2019/02/21	1	30.10	9	30.13	30.20	-8	14,153	-0.06%
2019/02/20	4	30.35	1	30.20	30.15	3	14,199	0.02%
2019/02/19	1	30.15	3	30.30	30.15	-2	14,224	-0.01%
2019/02/18	6	30.24	28	29.93	29.95	-22	14,215	-0.15%
2019/02/15	19	32.02	24	32.29	31.00	-5	14,082	-0.04%
2019/02/14	11	31.54	7.7	31.50	31.25	3.3	13,848	0.02%
2019/02/13	14	31.69	20	31.87	31.35	-6	13,838	-0.04%
2019/02/12	49	31.10	11	31.02	31.30	38	13,648	0.28%
2019/02/11	89	30.31	98	30.30	31.15	-9	13,564	-0.07%
2019/01/30	6	28.77	6	28.91	28.55	0	13,213	0.00%
2019/01/29	6	28.71	7	28.83	28.90	-1	13,385	-0.01%
2019/01/28	22	29.40	17	29.19	29.00	5	13,834	0.04%
2019/01/25	12	28.83	8	28.76	28.75	4	14,039	0.03%
2019/01/24	24	28.90	12	28.78	28.40	12	14,141	0.08%
2019/01/23	4	28.13	9	28.03	28.25	-5	13,989	-0.04%
2019/01/22	10	28.43	11	28.55	28.10	-1	14,086	-0.01%
2019/01/21	15	29.17	8	29.16	28.80	7	13,979	0.05%
2019/01/18	2	28.70	9	28.87	29.05	-7	13,906	-0.05%
2019/01/17	36	28.82	42	28.84	28.40	-6	13,893	-0.04%
2019/01/16	11	27.61	24	28.14	28.95	-13	13,553	-0.10%
2019/01/15	41	27.51	44	27.40	27.05	-3	13,306	-0.02%
2019/01/14	1	26.10	0	0.00	26.25	1	13,137	0.01%
2019/01/11	18	26.84	12	26.63	26.40	6	13,213	0.05%
2019/01/10	2	26.50	1	26.70	26.85	1	13,196	0.01%
2019/01/09	6	27.11	11	27.00	26.40	-5	13,169	-0.04%
2019/01/08	42	26.94	36	26.96	26.75	6	13,080	0.05%
2019/01/07	7	26.19	20	26.33	26.85	-13	12,900	-0.10%
2019/01/04	2	24.15	8	24.08	24.45	-6	12,832	-0.05%
2019/01/03	7	25.88	17	25.99	25.45	-10	12,756	-0.08%
2019/01/02	6	25.88	5	26.01	25.70	1	12,860	0.01%
2018/12/28	14	25.42	1	25.45	25.45	13	12,985	0.10%
2018/12/27	1	25.45	5	26.00	25.45	-4	13,109	-0.03%
2018/12/26	5	25.35	15	25.89	24.95	-10	13,064	-0.08%
2018/12/25	18	25.56	6	25.49	25.60	12	13,032	0.09%
2018/12/24	11	26.62	2	26.50	26.50	9	12,977	0.07%
2018/12/22	7	26.35	3	26.65	26.25	4	13,007	0.03%
2018/12/21	13	26.30	19	26.48	26.95	-6	13,020	-0.05%
2018/12/20	4	25.38	4	25.24	25.65	0	12,743	0.00%
2018/12/19	7	25.86	11	25.72	25.45	-4	12,634	-0.03%
2018/12/18	87	25.90	87	26.02	26.00	0	12,559	0.00%
2018/12/17	11	27.57	7	27.56	27.25	4	12,402	0.03%
2018/12/14	17	27.65	6	27.62	27.70	11	12,378	0.09%
2018/12/13	38	29.73	30	29.84	28.80	8	12,204	0.07%
2018/12/12	12	28.85	15	29.33	29.70	-3	11,430	-0.03%
2018/12/11	7	26.84	4	27.08	27.00	3	11,257	0.03%
2018/12/10	7	26.84	3	27.15	26.70	4	11,295	0.04%
2018/12/07	7	28.25	7	28.36	28.10	0	11,245	0.00%
2018/12/06	31	28.75	42	27.79	27.55	-11	11,175	-0.10%
2018/12/05	45	30.55	34	30.50	30.25	11	10,997	0.10%
2018/12/04	22	31.42	12	31.93	31.50	10	10,949	0.09%
2018/12/03	32	32.19	28	32.72	31.90	4	10,750	0.04%
2018/11/30	60	30.12	75	29.99	31.25	-15	10,080	-0.15%
2018/11/29	3	27.40	9	27.59	28.45	-6	9,212	-0.07%
2018/11/28	17	25.84	32	25.32	25.90	-15	8,915	-0.17%
2018/11/27	34	24.56	20	24.58	24.80	14	8,751	0.16%
2018/11/26	3	23.68	2	23.78	23.75	1	8,657	0.01%
2018/11/23	1	23.60	5	23.50	23.45	-4	8,811	-0.05%
2018/11/22	5	25.71	1	25.70	24.25	4	9,015	0.04%
2018/11/21	6	25.94	17	26.07	25.55	-11	8,951	-0.12%
2018/11/20	0	0.00	2	25.60	25.75	-2	8,885	-0.02%
2018/11/19	2	25.10	7	25.36	25.65	-5	8,898	-0.06%
2018/11/16	5	24.88	5	24.94	24.60	0	9,020	0.00%
2018/11/15	5	24.35	3	24.55	24.45	2	9,163	0.02%
2018/11/14	2	24.10	0	0.00	24.10	2	9,169	0.02%
2018/11/13	4	23.55	3	23.55	24.15	1	9,201	0.01%
2018/11/12	0	0.00	2	24.20	24.10	-2	9,232	-0.02%
2018/11/09	2	24.00	4	23.55	23.80	-2	9,218	-0.02%
2018/11/08	20	25.51	2	26.08	24.65	18	9,232	0.19%
2018/11/07	6	25.63	2	25.70	25.80	4	9,204	0.04%
2018/11/06	3	24.60	16	24.60	24.30	-13	9,220	-0.14%
2018/11/05	28	26.37	29	26.64	25.75	-1	9,225	-0.01%
2018/11/02	18	25.35	18	25.61	26.00	0	8,734	0.00%
2018/11/01	7	23.74	37	23.78	23.65	-30	8,434	-0.36%
2018/10/31	29	21.68	12	21.36	22.25	17	8,304	0.20%
2018/10/30	36	20.74	5	20.86	21.00	31	8,139	0.38%
2018/10/26	0	0.00	3	20.67	20.30	-3	8,223	-0.04%
2018/10/25	9	21.01	0	0.00	20.75	9	8,232	0.11%
2018/10/24	2	23.20	2	23.40	23.05	0	8,230	0.00%
2018/10/23	0	0.00	1	23.25	23.00	-1	8,421	-0.01%
2018/10/22	30	23.80	33	23.80	23.90	-3	8,524	-0.04%
2018/10/19	53	23.05	52	23.35	23.25	1	8,669	0.01%
2018/10/17	0	0.00	3	25.05	24.25	-3	8,960	-0.03%
2018/10/16	3	25.03	4	25.00	24.50	-1	9,063	-0.01%
2018/10/15	29	24.52	45	24.14	24.75	-16	9,181	-0.17%
2018/10/12	34	23.83	2	24.03	24.05	32	9,501	0.34%
2018/10/11	2	23.38	5	23.22	23.05	-3	9,716	-0.03%
2018/10/09	8	26.03	20	26.38	25.60	-12	9,883	-0.12%
2018/10/08	27	26.44	11	25.75	26.30	16	9,900	0.16%
2018/10/05	15	29.28	15	29.59	28.60	0	9,810	0.00%
2018/10/04	0	0.00	4	31.88	31.75	-4	9,787	-0.04%
2018/10/02	3	33.80	4	33.23	33.40	-1	10,174	-0.01%
2018/09/28	0	0.00	1	32.75	32.35	-1	10,444	-0.01%
2018/09/27	0	0.00	3	33.78	33.30	-3	10,643	-0.03%
2018/09/26	8	34.46	5	34.66	33.65	3	10,919	0.03%
2018/09/25	2	33.80	2	34.18	33.95	0	11,420	0.00%
2018/09/21	4	32.59	0	0.00	32.85	4	11,721	0.03%
2018/09/20	3	33.50	4	31.78	31.60	-1	11,692	-0.01%
2018/09/19	0	0.00	2	33.90	33.20	-2	11,730	-0.02%
2018/09/17	0	0.00	39.3	33.92	34.35	-39.3	11,951	-0.33%
2018/09/14	48	34.55	4	34.33	34.65	44	12,053	0.37%
2018/09/13	11	34.19	0	0.00	33.45	11	12,211	0.09%
2018/09/12	5	34.05	24	34.04	33.95	-19	12,365	-0.15%
2018/09/11	1	34.75	1	33.90	34.10	0	12,775	0.00%
2018/09/10	7	33.98	6	34.66	33.50	1	12,938	0.01%
2018/09/07	9	37.21	12	38.17	37.20	-3	13,031	-0.02%
2018/09/06	2	38.10	3	39.10	38.20	-1	13,277	-0.01%
2018/09/05	11	40.36	2	40.53	39.70	9	13,695	0.07%
2018/09/04	26	39.98	15.6	40.37	40.35	10.4	14,177	0.07%
2018/09/03	22	40.11	22	40.43	38.80	0	14,395	0.00%
2018/08/31	13	41.46	8	41.64	41.65	5	14,562	0.03%
2018/08/30	23	41.70	15	41.83	41.85	8	14,713	0.05%
2018/08/29	27	40.35	40	40.89	40.90	-13	14,755	-0.09%
2018/08/28	2	38.98	1	39.30	39.00	1	14,992	0.01%
2018/08/27	12	39.43	21	39.40	39.60	-9	15,665	-0.06%
2018/08/24	6	37.92	4	37.38	38.35	2	16,260	0.01%
2018/08/23	20	38.10	16	38.54	37.90	4	16,866	0.02%
2018/08/22	31.9	38.52	22	38.77	39.20	9.9	17,355	0.06%
2018/08/21	7	36.81	15	37.15	37.20	-8	17,414	-0.05%
2018/08/20	33	35.95	19	36.08	36.05	14	17,824	0.08%
2018/08/17	8	38.59	2	37.85	37.05	6	18,015	0.03%
2018/08/16	1	38.00	1	36.30	37.80	0	18,146	0.00%
2018/08/15	12	37.11	3	37.40	37.40	9	18,284	0.05%
2018/08/14	8	37.83	38	38.90	39.20	-30	18,368	-0.16%
2018/08/13	50	38.12	20	38.88	37.45	30	18,516	0.16%
2018/08/10	35	41.65	27	42.79	41.00	8	18,671	0.04%
2018/08/09	2	44.50	3	44.58	44.70	-1	18,662	-0.01%
2018/08/08	11	44.72	10	45.80	44.60	1	19,369	0.01%
2018/08/07	11	45.54	10.1	45.61	45.30	0.9	19,748	0.00%
2018/08/06	1	44.80	3	44.30	44.50	-2	19,966	-0.01%
2018/08/03	20	44.08	29	44.26	45.10	-9	20,087	-0.04%
2018/08/02	23	43.43	19	44.20	43.25	4	20,151	0.02%
2018/08/01	6	46.58	7	46.82	46.35	-1	20,139	0.00%
2018/07/31	25	46.80	14	47.67	47.00	11	20,239	0.05%
2018/07/30	25	47.32	18	47.65	46.45	7	20,574	0.03%
2018/07/27	3	48.33	15	48.88	48.65	-12	20,620	-0.06%
2018/07/26	19	46.95	13	47.68	47.65	6	20,598	0.03%
2018/07/25	14	46.97	33	46.64	47.10	-19	20,590	-0.09%
2018/07/24	4	44.56	0	0.00	44.95	4	20,477	0.02%
2018/07/23	9	42.85	13	43.72	43.50	-4	20,442	-0.02%
2018/07/20	4	44.85	3	45.48	43.50	1	20,453	0.00%
2018/07/19	51	45.21	38	45.38	44.80	13	20,503	0.06%
2018/07/18	16	47.97	9	49.39	45.85	7	20,485	0.03%
2018/07/17	11	51.03	9	51.04	50.90	2	20,276	0.01%
2018/07/16	25	51.26	29	51.22	49.65	-4	20,265	-0.02%
2018/07/13	3	52.87	3	51.97	52.00	0	20,283	0.00%
2018/07/12	5	51.34	10	51.69	52.60	-5	20,531	-0.02%
2018/07/11	25	52.02	22	52.80	51.80	3	20,832	0.01%
2018/07/10	8	52.41	4	52.95	52.40	4	20,859	0.02%
2018/07/09	1	54.20	3	55.13	54.00	-2	20,861	-0.01%
2018/07/06	36	55.48	26	55.77	55.50	10	20,896	0.05%
2018/07/05	32	58.51	26	58.97	57.90	6	20,969	0.03%
2018/07/04	37	59.79	17	60.01	59.30	20	20,875	0.10%
2018/07/03	46	61.72	45	61.83	61.50	1	20,903	0.00%
2018/07/02	26	59.73	23	59.88	59.30	3	20,719	0.01%
2018/06/29	26	57.02	58	57.22	57.00	-32	20,522	-0.16%
2018/06/28	18	55.99	2	57.35	55.80	16	20,679	0.08%
2018/06/27	2	59.30	15	58.96	57.60	-13	21,421	-0.06%
2018/06/26	7	57.77	21	57.65	57.60	-14	21,661	-0.06%
2018/06/25	35	57.88	20	57.12	56.70	15	22,331	0.07%
2018/06/22	63	58.55	62	58.40	58.40	1	22,758	0.00%
2018/06/21	34	58.80	24	58.19	57.80	10	22,747	0.04%
2018/06/20	105	58.33	88	57.81	57.60	17	22,667	0.07%	大買/
2018/06/19	63	57.17	71	57.57	57.00	-8	22,460	-0.04%
2018/06/15	19	61.01	9	60.53	59.50	10	22,427	0.04%
2018/06/14	22	59.98	20	60.69	59.60	2	22,244	0.01%
2018/06/13	30	60.15	38	59.66	58.70	-8	21,992	-0.04%
2018/06/12	51.5	62.63	50	62.69	65.10	1.5	21,603	0.01%
2018/06/11	8	59.86	14	60.52	60.00	-6	21,153	-0.03%
2018/06/08	42	60.35	39	60.08	59.60	3	21,069	0.01%
2018/06/07	7	60.89	4	60.58	59.80	3	20,875	0.01%
2018/06/06	13	62.06	10	61.33	60.60	3	20,827	0.01%
2018/06/05	48	62.75	25	60.73	60.60	23	21,042	0.11%
2018/06/04	64	67.73	50	66.85	64.40	14	20,988	0.07%
2018/06/01	25	64.44	52	64.87	66.60	-27	20,470	-0.13%
2018/05/31	28	63.98	32	64.31	60.60	-4	19,774	-0.02%
2018/05/30	35	59.69	21	59.79	61.20	14	19,175	0.07%
2018/05/29	21	58.08	8	57.29	57.20	13	18,789	0.07%
2018/05/28	16	55.70	25	56.58	56.70	-9	18,734	-0.05%
2018/05/25	10	53.03	10	52.70	53.80	0	18,330	0.00%
2018/05/24	14	51.51	13	52.10	51.80	1	18,130	0.01%
2018/05/23	36	49.53	46	49.90	50.10	-10	18,104	-0.06%
2018/05/22	7	51.13	17	52.04	50.70	-10	17,897	-0.06%
2018/05/21	12	51.26	8	51.15	50.60	4	17,741	0.02%
2018/05/18	33	53.46	20	53.69	52.10	13	17,470	0.07%
2018/05/17	21	57.83	15	57.87	57.30	6	17,203	0.03%
2018/05/16	24	59.47	23	59.33	58.20	1	17,002	0.01%
2018/05/15	3	58.33	17	57.22	59.10	-14	16,351	-0.09%
2018/05/14	7	53.37	16	53.38	53.80	-9	16,107	-0.06%
2018/05/11	7	50.63	26	52.65	50.60	-19	15,878	-0.12%
2018/05/10	3	53.07	2	52.80	52.60	1	15,750	0.01%
2018/05/09	5	51.52	7	51.76	51.10	-2	15,652	-0.01%
2018/05/08	6	52.85	6	52.25	51.60	0	15,544	0.00%
2018/05/07	43	53.09	34	53.46	54.00	9	15,424	0.06%
2018/05/04	31	49.68	29	50.81	51.00	2	15,013	0.01%
2018/05/03	28	48.87	20	48.53	48.50	8	14,859	0.05%
2018/05/02	22	49.28	41	49.20	48.10	-19	15,094	-0.13%
2018/04/30	58	49.73	32	50.19	50.50	26	15,025	0.17%
2018/04/27	33	48.03	29	48.62	48.65	4	15,052	0.03%
2018/04/26	46	47.39	73	47.59	47.80	-27	15,154	-0.18%
2018/04/25	63	48.38	32	47.29	46.90	31	15,449	0.20%
2018/04/24	39	46.66	46	47.65	47.75	-7	15,601	-0.04%
2018/04/23	10	49.02	6	49.13	47.65	4	15,674	0.03%
2018/04/20	31	50.81	13	49.61	50.00	18	16,131	0.11%
2018/04/19	9	49.07	10	49.54	49.90	-1	16,878	-0.01%
2018/04/18	46	48.48	37	48.81	49.05	9	16,811	0.05%
2018/04/17	3	49.60	4	49.20	47.55	-1	16,604	-0.01%
2018/04/16	9	53.13	5	52.90	52.70	4	16,259	0.02%
2018/04/13	4	53.23	12	54.70	54.60	-8	16,165	-0.05%
2018/04/12	3	55.30	8	55.80	55.90	-5	16,055	-0.03%
2018/04/11	6	55.13	10	55.30	57.30	-4	16,235	-0.02%
2018/04/10	3	53.47	14	54.91	52.40	-11	16,328	-0.07%
2018/04/09	22	56.65	13	55.43	54.00	9	16,599	0.05%
2018/04/03	1	52.50	43	52.50	55.50	-42	16,941	-0.25%
2018/04/02	15	50.25	5	51.16	50.60	10	16,618	0.06%
2018/03/31	6	50.83	11	50.34	49.80	-5	16,814	-0.03%
2018/03/30	51	51.35	59	51.05	49.50	-8	16,775	-0.05%
2018/03/29	46	46.93	52	47.11	48.35	-6	15,886	-0.04%
2018/03/28	198	46.74	191	46.79	46.50	7	15,454	0.05%	大買/大賣/
2018/03/27	24	44.29	21	46.11	46.40	3	14,681	0.02%
2018/03/26	6	41.10	20.1	40.79	42.20	-14.1	14,229	-0.10%
2018/03/23	14	39.73	5	39.87	39.50	9	14,181	0.06%
2018/03/22	11	41.55	22	41.86	41.00	-11	14,100	-0.08%
2018/03/21	5	41.65	27	41.66	42.00	-22	13,843	-0.16%
2018/03/20	16	40.61	0.1	39.60	39.75	15.9	13,608	0.12%
2018/03/19	1	40.20	5	40.18	40.45	-4	13,536	-0.03%
2018/03/16	1	40.65	2	40.28	39.60	-1	13,452	-0.01%
2018/03/15	6	39.68	14	39.66	39.70	-8	13,402	-0.06%
2018/03/14	22.2	41.06	7	40.66	40.30	15.2	13,392	0.11%
2018/03/13	8	39.86	17	40.15	39.85	-9	13,261	-0.07%
2018/03/12	6	40.03	6	40.49	40.20	0	13,267	0.00%
2018/03/09	59	40.69	37	39.88	39.40	22	13,276	0.17%
2018/03/08	50	39.82	62	40.26	40.65	-12	13,007	-0.09%
2018/03/07	7	38.16	6	39.17	37.80	1	12,640	0.01%
2018/03/06	3	37.87	11	37.83	37.75	-8	12,779	-0.06%
2018/03/05	20	37.94	6	38.63	37.50	14	13,422	0.10%
2018/03/02	14	39.60	5	39.28	39.10	9	13,869	0.06%
2018/03/01	5	37.85	24	38.65	39.40	-19	13,587	-0.14%
2018/02/27	2	38.20	0	0.00	37.00	2	13,458	0.01%
2018/02/26	7	37.79	12	37.83	37.65	-5	13,563	-0.04%
2018/02/23	0	0.00	40	37.74	37.65	-40	13,544	-0.30%
2018/02/22	3	35.20	15.9	35.39	35.65	-12.9	13,578	-0.10%
2018/02/21	11	34.91	22	35.32	35.50	-11	13,554	-0.08%
2018/02/12	32	33.53	8	33.24	33.90	24	13,482	0.18%
2018/02/09	8	31.11	17	31.02	31.85	-9	13,447	-0.07%
2018/02/08	29	34.24	13	33.82	33.20	16	13,354	0.12%
2018/02/07	23.2	34.11	13	34.15	34.60	10.2	13,440	0.08%
2018/02/06	3	34.08	7	32.81	32.35	-4	13,389	-0.03%
2018/02/05	9	35.27	6	35.78	35.80	3	13,266	0.02%
2018/02/02	7	36.54	0.1	36.50	36.30	6.9	13,266	0.05%
2018/02/01	2	36.80	3	36.50	36.60	-1	13,289	-0.01%
2018/01/31	2.6	36.63	0	0.00	36.45	2.6	13,308	0.02%
2018/01/30	4	37.00	10	37.27	36.90	-6	13,336	-0.04%
2018/01/29	2	38.60	0	0.00	38.25	2	13,305	0.02%
2018/01/26	6	37.66	35	37.95	38.95	-29	13,367	-0.22%
2018/01/25	41	39.89	31	39.97	37.90	10	13,386	0.07%
2018/01/24	9	38.78	10	38.77	38.70	-1	13,297	-0.01%
2018/01/23	9	38.74	8	39.06	38.30	1	13,411	0.01%
2018/01/22	6	39.34	2	39.88	39.40	4	13,872	0.03%
2018/01/19	71	39.84	45	39.62	39.90	26	14,166	0.18%
2018/01/18	14.2	39.53	21	39.63	38.90	-6.8	13,806	-0.05%
2018/01/17	28	38.51	47.5	39.41	39.70	-19.5	13,511	-0.14%
2018/01/16	68	37.79	80	38.01	38.55	-12	13,081	-0.09%
2018/01/15	30	36.27	39	37.05	38.10	-9	12,653	-0.07%
2018/01/12	18	34.66	18	35.14	34.65	0	11,733	0.00%
2018/01/11	2	34.03	3	34.47	34.10	-1	11,646	-0.01%
2018/01/10	8	33.97	6	34.54	33.40	2	11,639	0.02%
2018/01/09	42	34.25	13	33.45	33.95	29	11,694	0.25%
2018/01/08	8	35.43	6	35.31	34.35	2	11,867	0.02%
2018/01/05	50	35.73	61	36.15	36.15	-11	11,897	-0.09%
2018/01/04	15	33.96	37	34.86	35.30	-22	11,835	-0.19%
2018/01/03	31	33.45	34	33.43	33.55	-3	11,730	-0.03%
2018/01/02	17	32.17	42	32.30	32.40	-25	11,342	-0.22%