元太 (8069)-凱基-台南券商分點個股進出

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
210.0
漲跌
▼10.5
漲幅
-4.76%
成交量
9,837張
產業
上櫃光電類股
1437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－凱基-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台南券商分點個股進出
凱基-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	8.7	213.51	0	0.00	210.00	8.7	8,213	0.11%
2024/04/29	1	221.50	0	0.00	220.50	1	8,180	0.01%
2024/04/26	1	227.55	15.2	227.41	227.50	-14.1	8,103	-0.17%
2024/04/25	1.5	214.88	2.2	219.82	216.50	-0.7	8,015	-0.01%
2024/04/24	0.1	210.00	1	214.50	209.00	-0.9	7,906	-0.01%
2024/04/23	8.1	208.01	0	0.00	208.00	8.1	7,910	0.10%
2024/04/22	11.6	208.61	3	213.17	207.00	8.6	7,885	0.11%
2024/04/19	10.1	217.28	0	0.00	215.00	10.1	7,795	0.13%
2024/04/18	3.2	226.05	1	234.00	225.50	2.2	7,695	0.03%
2024/04/17	7.8	228.45	2	228.50	229.00	5.8	7,574	0.08%
2024/04/16	1.3	239.04	0.5	236.00	237.00	0.8	7,500	0.01%
2024/04/15	0.2	243.25	0.1	242.00	241.00	0.2	7,467	0.00%
2024/04/12	1	242.50	6	243.33	245.00	-5	7,483	-0.07%
2024/04/11	0	238.00	5.1	241.97	242.00	-5	7,431	-0.07%
2024/04/10	0	0.00	18.5	239.01	240.00	-18.5	7,391	-0.25%
2024/04/09	1	227.00	0	0.00	231.00	1	7,358	0.01%
2024/04/08	1	232.50	1	234.50	232.00	0	7,348	0.00%
2024/04/03	5.2	225.97	0	227.50	227.00	5.1	7,334	0.07%
2024/04/01	1	231.50	1	232.00	231.50	0	7,508	0.00%
2024/03/29	0.2	228.00	1.1	235.01	229.00	-0.9	7,556	-0.01%
2024/03/28	0.3	228.50	0.1	228.00	227.00	0.2	7,624	0.00%
2024/03/27	0.1	229.00	0	0.00	228.00	0.1	7,924	0.00%
2024/03/26	1.6	230.86	2	230.50	229.50	-0.4	7,926	-0.01%
2024/03/25	5.2	235.89	0	0.00	237.00	5.2	7,892	0.07%
2024/03/22	0	0.00	0.1	234.00	236.50	-0.1	7,858	0.00%
2024/03/21	1.2	237.17	2	239.00	236.50	-0.8	7,785	-0.01%
2024/03/20	1	238.50	0	0.00	238.50	1	7,913	0.01%
2024/03/19	3	240.00	2.1	239.54	239.50	0.9	7,963	0.01%
2024/03/18	0	0.00	8	242.63	244.50	-8	7,934	-0.10%
2024/03/15	1	237.00	0.3	234.35	234.00	0.7	7,914	0.01%
2024/03/14	8	233.50	9	234.22	235.50	-1	7,900	-0.01%
2024/03/13	4.3	230.59	4	238.00	230.50	0.3	7,846	0.00%
2024/03/12	2	235.00	4.1	238.02	236.00	-2.1	7,793	-0.03%
2024/03/11	1	225.51	1	229.50	229.50	0	7,722	0.00%
2024/03/08	13.3	225.98	3	221.83	222.50	10.3	7,635	0.13%
2024/03/07	9.2	237.21	1	243.50	240.00	8.2	7,314	0.11%
2024/03/06	2.2	241.43	2	242.75	241.00	0.2	7,264	0.00%
2024/03/05	1.1	241.00	0	0.00	241.00	1.1	7,259	0.02%
2024/03/04	4	248.13	12	252.71	246.50	-8	7,191	-0.11%
2024/03/01	10	250.90	8.3	251.03	253.00	1.7	7,109	0.02%
2024/02/29	2	243.75	11.5	242.01	246.00	-9.5	6,948	-0.14%
2024/02/27	6	229.08	7.3	227.54	230.00	-1.3	6,664	-0.02%
2024/02/26	1.3	226.85	5	222.00	223.50	-3.7	6,590	-0.06%
2024/02/23	1.1	230.97	1	234.50	231.50	0.1	6,505	0.00%
2024/02/22	3.1	230.32	2	233.00	233.00	1.1	6,498	0.02%
2024/02/21	2.2	231.27	7.1	231.78	232.00	-4.9	6,489	-0.08%
2024/02/20	0.1	225.06	0.2	225.64	228.50	-0.1	6,446	0.00%
2024/02/19	1.2	221.17	5	222.30	223.00	-3.8	6,536	-0.06%
2024/02/16	0.3	226.00	2	231.25	226.00	-1.7	6,577	-0.03%
2024/02/15	1	228.00	13.4	227.96	229.00	-12.4	6,481	-0.19%
2024/02/05	0.2	218.13	8	216.69	217.00	-7.8	6,278	-0.12%
2024/02/02	8	215.44	6	214.92	214.00	2	6,223	0.03%
2024/02/01	8	213.56	4	214.49	213.50	4	6,168	0.06%
2024/01/31	13.1	211.90	3	211.00	208.00	10.1	6,050	0.17%
2024/01/30	9	213.33	9	211.89	212.00	0	5,985	0.00%
2024/01/29	5	213.00	6	214.50	216.00	-1	5,987	-0.02%
2024/01/26	0.1	217.50	28.5	215.06	217.00	-28.4	5,799	-0.49%
2024/01/25	1	197.50	10	199.70	200.50	-9	5,280	-0.17%
2024/01/24	1	196.50	2.2	196.91	193.50	-1.2	5,127	-0.02%
2024/01/23	1	192.50	10.6	194.06	195.50	-9.6	5,071	-0.19%
2024/01/22	1	186.00	0	0.00	187.50	1	4,994	0.02%
2024/01/19	2	189.00	6	190.67	187.00	-4	4,987	-0.08%
2024/01/18	0	0.00	1	185.50	185.00	-1	4,944	-0.02%
2024/01/17	3	181.17	0	0.00	182.50	3	4,926	0.06%
2024/01/16	0.1	184.00	0	0.00	186.00	0.1	4,946	0.00%
2024/01/15	0	0.00	0.1	187.50	187.00	-0.1	5,088	0.00%
2024/01/10	4.6	185.41	0	0.00	187.00	4.6	5,293	0.09%
2024/01/09	2	190.00	0	0.00	190.00	2	5,268	0.04%
2024/01/08	3	194.17	4	195.13	192.00	-1	5,267	-0.02%
2024/01/05	0	0.00	1	190.00	189.50	-1	5,249	-0.02%
2024/01/04	2.5	187.60	0	0.00	188.00	2.5	5,308	0.05%
2024/01/03	10.4	190.30	0	0.00	189.50	10.4	5,427	0.19%
2024/01/02	0.2	195.00	0	195.00	195.00	0.2	5,495	0.00%
2023/12/29	2	199.00	10	196.85	197.00	-8	5,531	-0.14%
2023/12/28	5	201.00	3.3	200.89	201.50	1.7	5,510	0.03%
2023/12/27	3.3	199.70	14.2	200.33	203.00	-10.9	5,510	-0.20%
2023/12/26	10	194.55	4.2	195.29	193.50	5.8	5,340	0.11%
2023/12/25	1	197.00	4.8	198.41	197.00	-3.8	5,297	-0.07%
2023/12/22	8	194.81	54.9	195.12	197.00	-46.9	5,205	-0.90%
2023/12/21	0	181.50	1.2	182.33	182.00	-1.2	4,892	-0.02%
2023/12/20	1	179.00	0	0.00	181.00	1	4,888	0.02%
2023/12/19	8	177.94	1	177.50	177.00	7	4,911	0.14%
2023/12/18	4	179.25	0	0.00	178.50	4	4,963	0.08%
2023/12/15	3	181.50	5	181.60	180.00	-2	5,028	-0.04%
2023/12/14	4	180.38	2	180.50	181.00	2	4,950	0.04%
2023/12/12	3.1	175.84	2	175.75	174.50	1.1	4,944	0.02%
2023/12/11	5.1	176.41	0	0.00	176.00	5.1	4,983	0.10%
2023/12/08	1.1	179.09	0	0.00	178.50	1.1	5,027	0.02%
2023/12/07	0.1	180.00	2.4	180.44	180.50	-2.3	5,225	-0.04%
2023/12/06	0	181.50	1	177.50	178.00	-1	5,273	-0.02%
2023/12/05	3.1	179.51	0	0.00	179.00	3.1	5,321	0.06%
2023/12/04	1	181.50	0	0.00	181.00	1	5,328	0.02%
2023/12/01	1.1	181.41	1	184.00	180.50	0.1	5,345	0.00%
2023/11/30	0	0.00	4	180.75	183.00	-4	5,332	-0.08%
2023/11/29	0.4	179.00	0	178.00	178.50	0.4	5,283	0.01%
2023/11/28	1	174.00	0	0.00	175.50	1	5,343	0.02%
2023/11/27	0.1	174.00	0	0.00	173.50	0.1	5,373	0.00%
2023/11/24	2	176.00	0	0.00	175.50	2	5,422	0.04%
2023/11/21	1.1	177.02	0	0.00	176.00	1.1	5,460	0.02%
2023/11/20	0.1	178.29	0	0.00	177.50	0.1	5,505	0.00%
2023/11/17	0	0.00	2	179.75	181.00	-2	5,543	-0.04%
2023/11/16	0.1	180.50	3	180.33	180.50	-3	5,583	-0.05%
2023/11/15	0	0.00	4	179.75	180.00	-4	5,481	-0.07%
2023/11/14	1.1	176.00	0	0.00	175.00	1.1	5,551	0.02%
2023/11/13	1	177.00	0	0.00	174.50	1	6,164	0.02%
2023/11/10	0	0.00	3	174.17	173.50	-3	6,445	-0.05%
2023/11/09	0	0.00	4	172.38	172.50	-4	6,645	-0.06%
2023/11/08	1	170.00	1	171.00	171.00	0	6,735	0.00%
2023/11/07	13	168.62	0	0.00	168.50	13	6,755	0.19%
2023/11/06	0	0.00	3.1	180.08	173.00	-3.1	6,738	-0.05%
2023/11/03	1	174.00	2.1	173.07	173.50	-1.1	6,673	-0.02%
2023/11/02	1	172.00	0	0.00	172.00	1	6,707	0.01%
2023/11/01	0	169.00	0	0.00	169.00	0	6,822	0.00%
2023/10/31	0	0.00	1	169.50	168.00	-1	6,916	-0.01%
2023/10/27	1.1	169.09	0	0.00	169.50	1.1	7,071	0.02%
2023/10/26	1	168.50	0	0.00	167.00	1	7,216	0.01%
2023/10/25	0.1	173.50	3	171.50	173.00	-2.9	7,299	-0.04%
2023/10/24	1.1	167.11	0	0.00	170.00	1.1	7,342	0.02%
2023/10/23	7.4	168.51	1	171.00	168.00	6.4	7,307	0.09%
2023/10/20	1.3	173.24	0	0.00	173.00	1.3	7,205	0.02%
2023/10/19	0	179.00	0	0.00	178.50	0	7,130	0.00%
2023/10/18	0.1	180.50	0	0.00	180.00	0.1	7,122	0.00%
2023/10/17	1	178.51	1	180.50	178.50	0	7,183	0.00%
2023/10/16	0	181.00	0	0.00	179.00	0	7,225	0.00%
2023/10/13	1	183.50	1	184.50	183.50	0	7,266	0.00%
2023/10/12	0.1	185.00	6	184.42	185.00	-5.9	7,245	-0.08%
2023/10/11	4	179.50	3	180.33	181.00	1	7,233	0.01%
2023/10/06	2	184.25	1.3	185.86	182.00	0.8	7,202	0.01%
2023/10/05	1	181.50	5	182.60	182.50	-4	7,158	-0.06%
2023/10/04	4.1	178.14	2	178.00	178.00	2.1	7,171	0.03%
2023/10/03	2	180.50	2	182.00	179.50	0	7,188	0.00%
2023/10/02	2	181.50	3	181.67	181.50	-1	7,202	-0.01%
2023/09/28	0	178.50	0	0.00	179.50	0	7,258	0.00%
2023/09/27	1.2	178.09	0	0.00	178.50	1.2	7,294	0.02%
2023/09/26	6	179.17	0	0.00	177.50	6	7,325	0.08%
2023/09/25	1	180.50	6	182.83	182.00	-5	7,373	-0.07%
2023/09/22	9.1	177.20	0	0.00	179.50	9.1	7,489	0.12%
2023/09/21	1.1	180.87	1	179.00	178.00	0.1	7,579	0.00%
2023/09/20	1	181.57	10	183.80	180.00	-9	7,664	-0.12%
2023/09/19	5	182.00	5.1	182.43	181.00	-0.1	7,767	0.00%
2023/09/18	3.2	179.00	0	0.00	178.50	3.2	8,282	0.04%
2023/09/15	10	180.35	0	0.00	180.00	10	8,323	0.12%
2023/09/14	5.1	182.69	7	181.57	182.50	-1.9	8,376	-0.02%
2023/09/13	5	176.70	5	174.70	174.00	0	8,346	0.00%
2023/09/12	21.4	174.56	0	0.00	172.00	21.4	8,365	0.26%
2023/09/11	6	178.50	0	0.00	178.50	6	8,287	0.07%
2023/09/08	3	179.67	0	0.00	179.50	3	8,389	0.04%
2023/09/07	3	183.50	0	0.00	183.50	3	8,546	0.04%
2023/09/06	1	186.50	2	186.75	186.50	-1	8,648	-0.01%
2023/09/05	1.1	185.02	1	186.50	185.00	0.1	8,865	0.00%
2023/09/04	8.2	185.30	4	185.25	184.00	4.2	8,982	0.05%
2023/09/01	3	186.17	7	187.00	188.00	-4	9,011	-0.04%
2023/08/30	3	183.67	1	182.50	182.50	2	9,211	0.02%
2023/08/29	0.1	183.00	4	184.13	184.50	-4	9,456	-0.04%
2023/08/28	0	0.00	1	181.50	181.50	-1	9,482	-0.01%
2023/08/24	6.1	184.53	7	185.43	185.00	-0.9	9,619	-0.01%
2023/08/23	4	179.63	8	179.88	180.00	-4	9,749	-0.04%
2023/08/22	0	180.00	0	0.00	181.00	0	9,975	0.00%
2023/08/21	5.1	180.51	1	183.00	179.50	4.1	9,991	0.04%
2023/08/18	9.3	180.94	6	181.67	181.00	3.3	10,044	0.03%
2023/08/17	17.1	179.84	8.3	180.95	183.50	8.8	9,996	0.09%
2023/08/16	9.2	193.61	2	199.50	191.00	7.2	9,513	0.08%
2023/08/15	2	202.75	0	0.00	202.50	2	9,446	0.02%
2023/08/14	6.1	200.99	3	203.83	201.00	3.1	9,624	0.03%
2023/08/11	10.1	205.32	1	205.00	204.50	9.1	9,901	0.09%
2023/08/10	7.4	210.07	2	209.50	208.50	5.4	10,024	0.05%
2023/08/09	5.5	219.05	4	220.00	218.00	1.5	9,974	0.02%
2023/08/08	2	225.00	2	226.50	225.50	0	10,000	0.00%
2023/08/07	4	226.75	5	226.40	228.00	-1	9,996	-0.01%
2023/08/04	2.2	217.51	1	217.50	217.50	1.2	9,939	0.01%
2023/08/02	4	224.13	4	225.75	220.50	0	9,958	0.00%
2023/08/01	1	227.50	1	222.50	222.50	0	10,227	0.00%
2023/07/31	3	224.50	4	226.24	225.00	-1	10,323	-0.01%
2023/07/28	3	220.00	35.5	220.02	221.50	-32.5	10,400	-0.31%
2023/07/27	4	206.63	4	211.13	213.00	0	10,711	0.00%
2023/07/26	0.2	208.67	0	0.00	208.50	0.2	11,395	0.00%
2023/07/25	6.1	208.01	4	207.63	208.00	2.1	11,620	0.02%
2023/07/24	3.3	208.52	0	0.00	208.50	3.3	11,671	0.03%
2023/07/21	3	214.52	1.4	215.10	215.00	1.7	11,738	0.01%
2023/07/20	10.3	216.34	5	213.00	213.00	5.3	11,800	0.04%
2023/07/19	17	222.53	1.5	220.75	219.00	15.5	11,899	0.13%
2023/07/18	0.1	219.77	1	222.00	222.00	-0.9	12,083	-0.01%
2023/07/17	0	219.50	0	0.00	218.50	0	12,170	0.00%
2023/07/14	3.1	219.69	2	220.50	220.50	1.1	12,292	0.01%
2023/07/13	0	0.00	1.3	225.62	221.00	-1.3	12,382	-0.01%
2023/07/12	3	221.67	4	222.38	221.50	-1	12,447	-0.01%
2023/07/11	1	214.50	2	220.00	222.00	-1	12,582	-0.01%
2023/07/10	1	213.00	1.1	212.00	212.00	-0.1	12,593	0.00%
2023/07/07	7.3	212.80	6	213.83	212.50	1.3	12,723	0.01%
2023/07/06	6	219.50	4	220.63	216.50	2	12,802	0.02%
2023/07/05	4	226.00	6.1	226.58	223.50	-2.1	13,110	-0.02%
2023/07/04	16	224.16	6.2	225.17	224.50	9.9	13,391	0.07%
2023/07/03	7	224.57	5	226.40	224.50	2	13,818	0.01%
2023/06/30	8.1	220.78	9.1	223.29	225.00	-1	13,825	-0.01%
2023/06/29	1.1	217.55	3.2	219.11	220.50	-2.1	13,824	-0.02%
2023/06/28	10	212.00	11	214.14	215.00	-1	13,779	-0.01%
2023/06/27	10	211.90	12.2	211.80	211.50	-2.2	13,714	-0.02%
2023/06/26	17.5	207.00	15.1	207.95	207.50	2.4	13,656	0.02%
2023/06/21	4.2	224.45	3.1	222.21	222.00	1.1	13,254	0.01%
2023/06/20	5.2	223.54	7.1	225.78	227.00	-1.9	13,325	-0.01%
2023/06/19	5	228.10	3	228.83	227.50	2	13,442	0.01%
2023/06/16	12	232.21	7.2	232.60	228.50	4.8	13,454	0.04%
2023/06/15	11	233.18	12	230.63	231.00	-1	13,434	-0.01%
2023/06/14	5	235.30	3	236.33	235.00	2	13,455	0.01%
2023/06/13	7.2	239.14	9	239.22	241.00	-1.8	13,480	-0.01%
2023/06/12	4	227.00	4.1	227.04	226.50	-0.1	13,457	0.00%
2023/06/09	6	225.83	16.2	226.47	227.00	-10.2	13,641	-0.07%
2023/06/08	9	219.17	8	217.81	216.00	1	13,800	0.01%
2023/06/07	3	223.83	4.2	225.08	226.50	-1.2	14,437	-0.01%
2023/06/06	3.1	225.42	10.2	225.10	224.50	-7.1	14,667	-0.05%
2023/06/05	7	220.93	11	222.32	222.50	-4	14,787	-0.03%
2023/06/02	15.2	217.03	13.7	218.52	218.00	1.5	14,948	0.01%
2023/06/01	2	207.75	2.1	206.76	209.00	-0.1	15,102	0.00%
2023/05/31	0	0.00	1	207.00	207.00	-1	15,223	-0.01%
2023/05/30	12	207.13	13	205.77	205.50	-1	15,284	-0.01%
2023/05/29	7	209.14	3	205.00	205.00	4	15,377	0.03%
2023/05/26	3.2	207.34	17.4	210.07	211.00	-14.2	15,672	-0.09%
2023/05/25	3	200.17	6.1	202.92	204.00	-3.1	15,576	-0.02%
2023/05/24	1	202.00	12	202.17	203.50	-11	15,794	-0.07%
2023/05/23	5	199.20	3.1	199.19	200.50	1.9	15,994	0.01%
2023/05/22	12	198.29	5.2	198.81	196.00	6.8	16,029	0.04%
2023/05/19	4	195.88	5.2	197.24	198.00	-1.2	16,148	-0.01%
2023/05/18	5.1	200.00	6.2	200.43	198.50	-1.2	16,664	-0.01%
2023/05/17	5	203.70	19.9	204.85	204.00	-14.9	16,424	-0.09%
2023/05/16	2	194.75	13	196.81	198.00	-11	16,328	-0.07%
2023/05/15	1	191.00	5	191.40	191.00	-4	16,291	-0.02%
2023/05/12	6	190.17	4	189.77	193.00	2	16,487	0.01%
2023/05/11	7	190.21	5	189.40	189.00	2	16,727	0.01%
2023/05/10	3	190.67	1	190.00	191.00	2	16,947	0.01%
2023/05/09	3	192.17	6	192.58	192.00	-3	17,073	-0.02%
2023/05/08	6	193.08	15	194.17	192.50	-9	17,251	-0.05%
2023/05/05	6	198.75	4.5	198.49	198.00	1.5	17,369	0.01%
2023/05/04	3	195.50	3	196.83	196.50	0	18,012	0.00%
2023/05/03	13	199.85	17	199.38	197.00	-4	18,098	-0.02%
2023/05/02	10	194.95	26.1	193.97	197.50	-16.1	17,881	-0.09%
2023/04/28	0	0.00	31.6	190.50	190.50	-31.6	17,603	-0.18%
2023/04/27	3	174.01	2	176.25	173.50	1	17,597	0.01%
2023/04/26	1	171.00	5.1	174.29	175.50	-4	17,774	-0.02%
2023/04/25	7.2	170.94	3	174.67	170.00	4.2	17,824	0.02%
2023/04/24	4	176.13	4.2	176.86	173.50	-0.2	17,950	0.00%
2023/04/21	2	171.00	11.2	171.96	172.00	-9.2	17,974	-0.05%
2023/04/20	11.4	168.81	3.1	167.75	167.00	8.3	18,203	0.05%
2023/04/19	7.1	170.93	3	171.17	171.00	4.1	18,613	0.02%
2023/04/18	7.3	170.26	1.5	171.00	171.50	5.8	18,811	0.03%
2023/04/17	7	172.07	0	0.00	172.00	7	19,005	0.04%
2023/04/14	8	172.63	4	174.88	173.50	4	19,254	0.02%
2023/04/13	3	173.50	0	0.00	173.50	3	19,349	0.02%
2023/04/12	8	175.13	4	175.00	175.00	4	19,500	0.02%
2023/04/11	7	178.93	10.7	179.74	178.50	-3.7	19,579	-0.02%
2023/04/10	5	177.80	10.3	179.13	178.00	-5.3	19,623	-0.03%
2023/04/07	19.5	170.50	13	170.92	172.00	6.5	19,333	0.03%
2023/04/06	38.6	173.75	12	171.83	171.00	26.6	19,087	0.14%
2023/03/31	2	184.50	5	184.70	184.50	-3	18,757	-0.02%
2023/03/30	5	183.60	10	183.35	184.50	-5	18,956	-0.03%
2023/03/29	9	180.50	5	180.00	179.50	4	18,944	0.02%
2023/03/28	8	182.81	14.2	181.75	182.00	-6.2	19,128	-0.03%
2023/03/27	6	184.42	9	184.28	185.00	-3	19,233	-0.02%
2023/03/24	9	183.94	9	184.06	184.00	0	19,458	0.00%
2023/03/23	9.1	181.00	9	180.06	181.00	0.1	19,549	0.00%
2023/03/22	8	182.94	6.8	183.37	182.50	1.2	20,129	0.01%
2023/03/21	1.2	178.58	2	178.75	178.50	-0.8	20,311	0.00%
2023/03/20	2.1	177.00	3.6	177.50	177.00	-1.6	20,573	-0.01%
2023/03/17	3	177.00	6.1	176.35	175.50	-3.1	20,951	-0.01%
2023/03/16	6.1	173.75	4	174.25	173.50	2.1	21,229	0.01%
2023/03/15	10.2	176.85	8	177.25	174.00	2.2	21,596	0.01%
2023/03/14	11.4	176.25	8.5	176.05	174.00	2.9	21,825	0.01%
2023/03/13	20.1	175.68	15	177.07	176.00	5.1	21,869	0.02%
2023/03/10	51.7	180.79	13.5	183.85	180.00	38.2	21,694	0.18%
2023/03/09	21	200.79	4	201.75	199.50	17	21,317	0.08%
2023/03/08	8.1	199.63	5	200.30	201.00	3.1	21,404	0.01%
2023/03/07	10	207.45	9.6	207.86	205.00	0.4	21,612	0.00%
2023/03/06	8	203.56	20.2	204.11	207.50	-12.2	21,672	-0.06%
2023/03/03	9	195.67	4.1	194.80	192.50	4.9	21,756	0.02%
2023/03/02	8.1	194.32	6	194.67	194.50	2.1	22,171	0.01%
2023/03/01	6	192.09	8	193.19	193.00	-2	22,508	-0.01%
2023/02/24	15.3	195.00	18.6	195.99	194.50	-3.3	22,873	-0.01%
2023/02/23	12.1	201.49	9.4	202.52	202.00	2.7	23,262	0.01%
2023/02/22	14.2	204.84	16.3	205.84	202.00	-2.1	24,058	-0.01%
2023/02/21	20	207.85	14.6	209.96	210.00	5.4	24,129	0.02%
2023/02/20	4	203.51	4.3	204.07	203.50	-0.3	24,377	0.00%
2023/02/17	5.1	205.40	8.5	205.99	206.00	-3.5	25,053	-0.01%
2023/02/16	14.4	204.54	29.6	204.80	206.00	-15.2	25,127	-0.06%
2023/02/15	5	192.00	2.5	191.00	191.00	2.5	24,963	0.01%
2023/02/14	3.5	198.05	3	194.83	194.00	0.5	25,384	0.00%
2023/02/13	5.1	195.40	11.1	195.55	196.50	-6.1	25,641	-0.02%
2023/02/10	12.2	195.43	15	193.50	193.00	-2.8	25,850	-0.01%
2023/02/09	5.1	198.44	11.4	196.50	196.50	-6.3	26,118	-0.02%
2023/02/08	6	196.33	5	195.29	193.00	1	26,283	0.00%
2023/02/07	4	192.38	6	192.00	193.00	-2	26,566	-0.01%
2023/02/06	10	193.00	11.5	192.76	191.50	-1.5	26,647	-0.01%
2023/02/03	9.2	192.42	29.4	191.75	190.50	-20.2	26,670	-0.08%
2023/02/02	28.6	189.17	43.3	188.34	190.50	-14.8	26,475	-0.06%
2023/02/01	4.3	176.80	16	178.44	179.00	-11.7	26,112	-0.04%
2023/01/31	12.1	173.38	1	175.00	172.50	11.1	26,147	0.04%
2023/01/30	18	175.28	7	178.57	173.50	11	26,138	0.04%
2023/01/17	9	175.50	5	176.50	176.00	4	25,983	0.02%
2023/01/16	7	175.65	21	175.86	176.50	-14	26,111	-0.05%
2023/01/13	3	172.50	6	173.50	173.00	-3	26,318	-0.01%
2023/01/12	2	174.50	5	175.10	172.00	-3	26,425	-0.01%
2023/01/11	12	174.21	6	174.25	174.00	6	26,403	0.02%
2023/01/10	17	175.41	18.1	175.59	173.50	-1.1	26,451	0.00%
2023/01/09	28.1	175.14	12.5	173.84	172.50	15.6	26,265	0.06%
2023/01/06	7.2	169.44	14.7	170.29	172.00	-7.6	26,179	-0.03%
2023/01/05	8.3	170.08	7	165.43	165.00	1.3	26,179	0.00%
2023/01/04	14	172.61	16.5	173.25	170.00	-2.5	26,238	-0.01%
2023/01/03	10	166.50	31	166.71	170.50	-21	26,247	-0.08%
2022/12/30	10.1	163.49	8	164.20	161.00	2.1	26,196	0.01%
2022/12/29	13	162.85	12.3	161.35	164.00	0.7	26,189	0.00%
2022/12/28	13	162.96	5	164.20	161.00	8	26,216	0.03%
2022/12/27	5	167.90	6.2	168.31	168.00	-1.2	26,263	0.00%
2022/12/26	8	167.69	6.1	168.07	166.00	1.9	26,416	0.01%
2022/12/23	15	166.93	14	166.93	167.00	1	26,662	0.00%
2022/12/22	7	164.93	7	167.29	169.50	0	26,847	0.00%
2022/12/21	7	164.72	8.7	165.22	164.00	-1.7	26,905	-0.01%
2022/12/20	18	166.75	19.2	167.91	164.00	-1.2	26,953	0.00%
2022/12/19	8.1	168.82	9	169.67	169.50	-0.9	27,091	0.00%
2022/12/16	23.4	171.01	8	171.00	168.00	15.4	27,192	0.06%
2022/12/15	13	176.73	15	178.00	177.00	-2	27,037	-0.01%
2022/12/14	23.5	175.57	33.5	175.25	178.50	-10	26,864	-0.04%
2022/12/13	31.1	167.87	15	167.03	165.00	16.1	26,294	0.06%
2022/12/12	23	170.83	23.1	169.99	171.00	-0.1	26,022	0.00%
2022/12/09	13.3	168.97	17	171.56	170.00	-3.7	25,876	-0.01%
2022/12/08	22	170.34	21	170.24	169.50	1	25,677	0.00%
2022/12/07	32.3	175.34	14	176.46	172.00	18.3	25,533	0.07%
2022/12/06	26	185.13	29.4	185.65	181.50	-3.4	25,368	-0.01%
2022/12/05	6	183.58	12.4	185.07	186.00	-6.4	25,288	-0.03%
2022/12/02	20.2	179.77	25.1	179.48	181.00	-4.9	25,249	-0.02%
2022/12/01	31	181.19	24.5	179.61	177.50	6.5	25,343	0.03%
2022/11/30	14.2	175.61	9	176.94	181.00	5.2	25,232	0.02%
2022/11/29	25.6	180.19	9.1	179.66	177.00	16.5	25,069	0.07%
2022/11/28	12.4	182.44	21.1	181.79	184.00	-8.7	24,844	-0.04%
2022/11/25	33	179.03	41	179.20	177.50	-8	24,664	-0.03%
2022/11/24	11.3	175.53	18.9	175.82	178.00	-7.6	24,408	-0.03%
2022/11/23	17.1	167.56	32.3	167.71	169.00	-15.3	24,076	-0.06%
2022/11/22	45.3	166.08	93.8	166.43	163.50	-48.5	23,799	-0.20%
2022/11/21	134.2	162.51	100	164.16	164.00	34.2	23,469	0.15%	大買/
2022/11/18	75.1	173.51	19	175.00	170.00	56.1	22,849	0.25%
2022/11/17	31	187.81	27.1	187.45	188.50	3.9	22,015	0.02%
2022/11/16	16	180.25	16.2	180.44	182.50	-0.1	21,904	0.00%
2022/11/15	32.1	182.50	22	180.80	178.50	10.1	21,782	0.05%
2022/11/14	27	192.13	18.2	193.59	193.50	8.9	21,755	0.04%
2022/11/11	52.1	191.66	64	189.77	189.50	-12	22,085	-0.05%
2022/11/10	36.6	190.17	19.2	187.43	185.00	17.4	21,815	0.08%
2022/11/09	15.2	197.62	7.4	198.05	195.00	7.8	21,644	0.04%
2022/11/08	18.1	209.21	7	209.64	203.00	11.1	21,457	0.05%
2022/11/07	15.3	210.49	10	209.25	208.00	5.3	21,297	0.02%
2022/11/04	15	210.30	40.5	211.00	217.00	-25.5	20,999	-0.12%
2022/11/03	50	206.42	25.5	207.88	212.50	24.5	20,765	0.12%
2022/11/02	12	201.04	11	199.59	200.50	1	20,781	0.00%
2022/11/01	21.1	203.62	21	202.48	202.00	0.1	20,920	0.00%
2022/10/31	26	205.92	26	205.52	205.50	0	20,907	0.00%
2022/10/28	29	202.50	41.8	202.68	207.00	-12.8	20,928	-0.06%
2022/10/27	16.2	192.35	19	191.61	196.00	-2.8	20,654	-0.01%
2022/10/26	8	183.06	8	184.31	186.00	0	20,510	0.00%
2022/10/25	24	181.71	24	184.73	182.50	0	20,514	0.00%
2022/10/24	21	185.79	23	185.65	185.00	-2	20,460	-0.01%
2022/10/21	28.6	190.69	17	185.59	183.50	11.6	20,432	0.06%
2022/10/20	13	196.96	11	196.59	200.50	2	20,179	0.01%
2022/10/19	33	204.08	32.5	203.80	201.00	0.5	20,098	0.00%
2022/10/18	6.2	204.65	6.2	206.62	205.00	0	20,078	0.00%
2022/10/17	19.3	199.49	17.2	202.55	205.00	2.1	20,107	0.01%
2022/10/14	23	211.63	26	210.77	206.50	-3	19,989	-0.02%
2022/10/13	21	201.71	22.2	201.45	200.00	-1.2	19,795	-0.01%
2022/10/12	17.1	201.12	17.3	204.51	207.00	-0.2	19,691	0.00%
2022/10/11	54.3	206.15	49.1	201.85	201.00	5.2	19,656	0.03%
2022/10/07	14	220.89	18	220.75	221.00	-4	19,904	-0.02%
2022/10/06	20	216.45	22	218.02	218.00	-2	20,385	-0.01%
2022/10/05	38	220.20	35	219.64	219.00	3	20,750	0.01%
2022/10/04	34	215.75	32	214.88	218.50	2	21,066	0.01%
2022/10/03	28.1	207.42	27.2	209.74	209.00	0.9	21,333	0.00%
2022/09/30	20.1	209.56	21.1	208.11	212.00	-1	21,793	0.00%
2022/09/29	11.1	207.22	10.1	207.29	206.50	1	22,711	0.00%
2022/09/28	18.2	208.12	23.1	207.69	205.50	-4.9	23,035	-0.02%
2022/09/27	10.2	216.62	10	214.25	219.00	0.2	23,768	0.00%
2022/09/26	21	217.57	20.1	218.17	215.50	0.9	24,268	0.00%
2022/09/23	19	228.74	27.2	228.83	227.00	-8.2	24,475	-0.03%
2022/09/22	8	233.56	8	235.31	238.50	0	24,749	0.00%
2022/09/21	8	233.25	17	232.91	234.50	-9	24,902	-0.04%
2022/09/20	11	235.23	10	235.50	235.50	1	25,011	0.00%
2022/09/19	18	233.89	13	232.85	234.00	5	25,194	0.02%
2022/09/16	15.1	234.50	16	234.47	234.50	-0.9	25,504	0.00%
2022/09/15	8.1	244.54	6.2	245.26	240.00	1.9	26,060	0.01%
2022/09/14	28.2	241.58	24	242.17	242.50	4.2	26,125	0.02%
2022/09/13	2	248.00	6.2	246.22	248.50	-4.2	26,249	-0.02%
2022/09/12	29.1	242.99	26	238.08	237.50	3.1	26,185	0.01%
2022/09/08	7.1	236.87	5.1	238.54	240.50	2	26,324	0.01%
2022/09/07	3.1	226.89	2.8	226.86	228.50	0.3	26,382	0.00%
2022/09/06	31.3	237.64	30	235.35	232.50	1.3	26,387	0.00%
2022/09/05	8	242.56	7	245.07	243.00	1	26,468	0.00%
2022/09/02	29.2	240.00	29	241.55	242.00	0.2	26,588	0.00%
2022/09/01	44.1	235.80	40.1	233.46	233.50	4.1	26,784	0.02%
2022/08/31	21.1	242.88	20	240.38	239.50	1.1	26,958	0.00%
2022/08/30	14.1	243.40	8	244.44	247.00	6.1	26,980	0.02%
2022/08/29	1.2	234.01	7.2	235.32	240.50	-6	27,013	-0.02%
2022/08/26	20.3	243.48	6	240.17	240.00	14.3	27,221	0.05%
2022/08/25	16.1	244.53	16	246.59	244.00	0.1	27,195	0.00%
2022/08/24	15	244.60	15	242.87	241.00	0	27,382	0.00%
2022/08/23	22	241.55	21	241.33	243.50	1	27,788	0.00%
2022/08/22	36	246.17	33.4	245.15	243.50	2.7	28,218	0.01%
2022/08/19	16	247.53	13	243.65	241.50	3	28,532	0.01%
2022/08/18	11	236.14	17.3	227.94	238.00	-6.3	28,229	-0.02%
2022/08/17	8.1	218.66	16	217.66	216.50	-7.9	28,012	-0.03%
2022/08/16	18.1	214.98	13	214.77	217.00	5.1	28,013	0.02%
2022/08/15	10	206.45	28	208.66	211.50	-18	28,004	-0.06%
2022/08/12	24	196.71	17	197.79	198.00	7	28,163	0.02%
2022/08/11	3	199.67	3	199.50	197.00	0	28,840	0.00%
2022/08/10	3.1	196.13	3	196.67	196.50	0.1	29,292	0.00%
2022/08/09	16	196.00	13	199.12	201.00	3	29,733	0.01%
2022/08/08	10	198.80	18.5	200.31	205.00	-8.5	29,733	-0.03%
2022/08/05	8	190.50	14.6	193.93	195.00	-6.6	29,821	-0.02%
2022/08/04	4	183.88	4.8	184.35	188.00	-0.8	29,883	0.00%
2022/08/03	5.2	183.38	16	179.94	181.00	-10.8	30,183	-0.04%
2022/08/02	30.5	184.81	28	184.30	186.00	2.5	30,199	0.01%
2022/08/01	27.6	190.42	19	188.82	189.50	8.6	30,270	0.03%
2022/07/29	20	193.85	26.1	193.36	195.50	-6.1	30,443	-0.02%
2022/07/28	13	190.73	18.1	191.75	191.00	-5.1	30,465	-0.02%
2022/07/27	24.1	184.51	22.1	185.44	187.00	2	30,360	0.01%
2022/07/26	13	187.42	11	187.86	186.50	2	30,392	0.01%
2022/07/25	4	186.25	2	188.00	185.50	2	30,679	0.01%
2022/07/22	6	190.75	8.2	190.33	188.00	-2.2	30,740	-0.01%
2022/07/21	4	184.88	9	185.61	186.00	-5	30,751	-0.02%
2022/07/20	5.2	179.29	14	181.54	180.50	-8.8	30,838	-0.03%
2022/07/19	12	176.00	7	176.14	174.50	5	30,855	0.02%
2022/07/18	47	177.37	38.1	177.00	176.00	9	30,902	0.03%
2022/07/15	32.3	173.58	27	175.52	176.50	5.3	30,939	0.02%
2022/07/14	44	172.94	54.4	171.51	175.50	-10.4	30,749	-0.03%
2022/07/13	59	172.71	59	168.98	166.00	0	30,353	0.00%
2022/07/12	60	167.82	64	163.98	168.50	-4	29,951	-0.01%
2022/07/11	25	167.84	26	168.79	166.50	-1	29,701	0.00%
2022/07/08	38.2	168.80	38	170.26	170.50	0.2	29,604	0.00%
2022/07/07	19.1	162.03	25	163.72	168.00	-5.9	29,163	-0.02%
2022/07/06	13	161.23	13.3	161.91	160.50	-0.3	28,192	0.00%
2022/07/05	18.8	162.60	15	164.40	162.00	3.8	27,920	0.01%
2022/07/04	21	165.76	21.7	166.81	170.00	-0.6	27,225	0.00%
2022/07/01	38.3	175.56	46.7	172.82	170.00	-8.4	26,936	-0.03%
2022/06/30	30.2	192.64	17	191.06	188.50	13.2	26,824	0.05%
2022/06/29	3	202.83	5.3	205.64	209.00	-2.3	26,768	-0.01%
2022/06/28	7	205.29	7	204.71	205.00	0	27,221	0.00%
2022/06/27	28	202.09	28.2	203.42	204.00	-0.2	27,511	0.00%
2022/06/24	44	196.27	48	196.67	196.00	-4	27,640	-0.01%
2022/06/23	50	195.29	54	196.85	197.00	-4	27,833	-0.01%
2022/06/22	20	191.05	13.2	194.39	188.50	6.8	28,270	0.02%
2022/06/21	19	197.45	20	195.05	199.00	-1	28,926	0.00%
2022/06/20	9.1	197.64	8	195.31	192.50	1.1	29,007	0.00%
2022/06/17	11.1	197.90	8	197.25	204.50	3.1	29,177	0.01%
2022/06/16	11.2	204.04	10	202.90	201.00	1.2	28,823	0.00%
2022/06/15	25.2	206.36	15	206.37	203.50	10.2	29,010	0.04%
2022/06/14	25	207.68	29	206.93	211.00	-4	29,119	-0.01%
2022/06/13	16	212.88	15	212.40	208.50	1	28,965	0.00%
2022/06/10	18	215.06	17.3	215.58	219.00	0.8	28,896	0.00%
2022/06/09	8	209.81	22	211.18	212.00	-14	28,690	-0.05%
2022/06/08	5	204.80	4	205.75	206.50	1	28,613	0.00%
2022/06/07	9	199.00	4	199.50	200.50	5	28,659	0.02%
2022/06/06	4	206.00	2	203.75	202.50	2	28,801	0.01%
2022/06/02	9	209.72	3	210.83	209.00	6	28,755	0.02%
2022/06/01	18	210.11	17.4	211.08	209.50	0.6	28,898	0.00%
2022/05/31	12.1	206.20	6	206.33	203.00	6.1	28,582	0.02%
2022/05/30	22.2	211.19	7.1	210.34	207.00	15.2	28,155	0.05%
2022/05/27	36.2	205.85	42.1	207.81	212.50	-5.9	27,660	-0.02%
2022/05/26	12	197.63	13.4	199.17	198.00	-1.4	27,239	-0.01%
2022/05/25	17.1	196.23	13	195.00	195.00	4.1	28,257	0.01%
2022/05/24	12.1	194.76	13	192.81	191.00	-0.9	28,262	0.00%
2022/05/23	10.2	197.36	3.2	197.72	194.50	7	28,328	0.02%
2022/05/20	11	200.73	14.5	200.83	200.50	-3.5	28,185	-0.01%
2022/05/19	33.1	195.15	41.1	190.61	200.50	-8.1	27,834	-0.03%
2022/05/18	16.1	187.43	26.2	190.43	193.50	-10.1	27,147	-0.04%
2022/05/17	14.1	181.02	39.4	182.68	186.50	-25.3	26,881	-0.09%
2022/05/16	36	177.17	53.5	176.10	178.50	-17.5	26,522	-0.07%
2022/05/13	10.1	165.75	9	167.44	169.00	1.1	26,300	0.00%
2022/05/12	22.6	167.93	10.1	166.36	165.50	12.5	26,146	0.05%
2022/05/11	13.1	176.66	18.7	177.33	173.00	-5.6	26,127	-0.02%
2022/05/10	25.2	169.77	5.1	169.72	173.00	20.1	26,129	0.08%
2022/05/09	13	170.62	29	171.74	170.00	-16	26,308	-0.06%
2022/05/06	17.3	167.27	11.3	166.89	172.50	6	26,350	0.02%
2022/05/05	23	171.07	24	170.40	173.50	-1	26,415	0.00%
2022/05/04	14.2	168.58	25	169.26	167.00	-10.8	26,359	-0.04%
2022/05/03	25	171.68	9	172.11	171.50	16	26,392	0.06%
2022/04/29	20	176.80	16	177.19	174.00	4	26,523	0.02%
2022/04/28	15	171.30	26	173.56	169.50	-11	26,444	-0.04%
2022/04/27	37.4	168.69	23	173.48	175.00	14.4	26,567	0.05%
2022/04/26	7	173.36	36.2	173.74	175.00	-29.2	26,696	-0.11%
2022/04/25	57.4	169.68	42	169.58	169.50	15.4	26,938	0.06%
2022/04/22	10.3	181.81	15	184.43	180.50	-4.7	26,942	-0.02%
2022/04/21	36	184.08	37.2	185.96	185.00	-1.2	27,071	0.00%
2022/04/20	24.1	182.70	26.4	183.35	179.00	-2.3	27,297	-0.01%
2022/04/19	15	177.63	39.5	177.52	177.00	-24.5	27,306	-0.09%
2022/04/18	7	172.50	13	174.35	169.50	-6	27,393	-0.02%
2022/04/15	21.4	172.89	10	172.70	170.50	11.4	27,735	0.04%
2022/04/14	11.7	177.25	9.4	178.06	179.50	2.3	28,304	0.01%
2022/04/13	6.4	172.59	7	172.57	173.00	-0.6	28,427	0.00%
2022/04/12	4	169.88	3	168.50	169.50	1	28,619	0.00%
2022/04/11	6	168.75	4	168.88	168.00	2	28,722	0.01%
2022/04/08	5.2	173.79	1	175.00	174.50	4.2	28,998	0.01%
2022/04/07	5	171.80	9	170.55	168.00	-4	28,841	-0.01%
2022/04/06	14.1	176.70	1	173.50	176.50	13.1	28,591	0.05%
2022/04/01	21	180.26	19.2	179.01	180.50	1.9	28,306	0.01%
2022/03/31	36.3	192.25	49	182.64	185.00	-12.7	28,140	-0.05%
2022/03/30	2	176.75	14	180.54	179.50	-12	28,215	-0.04%
2022/03/29	15.1	176.83	6	178.25	179.50	9.1	27,933	0.03%
2022/03/28	12	176.96	19	177.97	181.50	-7	27,650	-0.03%
2022/03/25	32	177.36	24	176.65	177.00	8	27,280	0.03%
2022/03/24	28	166.34	101.4	163.95	172.50	-73.4	26,557	-0.28%	大賣/
2022/03/23	56	155.30	41.4	156.28	157.00	14.6	25,865	0.06%
2022/03/22	12.5	150.68	29.5	150.13	153.00	-17	26,108	-0.07%
2022/03/21	7	144.43	8	145.94	144.50	-1	25,879	0.00%
2022/03/18	17.2	144.56	17.5	143.67	145.50	-0.3	26,077	0.00%
2022/03/17	32.5	137.89	57	137.84	140.00	-24.5	25,941	-0.09%
2022/03/16	16	130.03	24.5	130.45	130.00	-8.5	25,870	-0.03%
2022/03/15	20	131.43	2	126.75	126.50	18	26,235	0.07%
2022/03/14	6	131.92	12	133.25	136.00	-6	26,500	-0.02%
2022/03/11	12	131.50	10	131.95	132.00	2	26,591	0.01%
2022/03/10	17	134.09	29	135.59	131.00	-12	26,570	-0.05%
2022/03/09	36	134.17	11	133.18	134.50	25	26,616	0.09%
2022/03/08	14	134.68	70	133.08	130.00	-56	26,447	-0.21%
2022/03/07	18	138.97	14.5	137.78	138.00	3.5	26,398	0.01%
2022/03/04	15	147.10	5	146.80	147.00	10	26,573	0.04%
2022/03/03	7	147.86	6	148.92	146.50	1	26,961	0.00%
2022/03/02	30.2	147.00	23	147.33	146.50	7.2	27,141	0.03%
2022/03/01	5	149.30	5	150.10	150.00	0	27,201	0.00%
2022/02/25	28	150.84	28	152.13	147.50	0	27,962	0.00%
2022/02/24	32	150.00	22	149.55	147.00	10	26,920	0.04%
2022/02/23	17	151.50	47.7	151.91	152.50	-30.7	27,583	-0.11%
2022/02/22	11	146.68	29	145.78	146.00	-18	28,880	-0.06%
2022/02/21	8	148.00	8.3	148.63	149.00	-0.3	28,897	0.00%
2022/02/18	13	146.46	6	146.33	146.00	7	28,964	0.02%
2022/02/17	34	146.09	22	144.82	146.00	12	28,875	0.04%
2022/02/16	9	140.56	2	140.50	140.50	7	28,656	0.02%
2022/02/15	9.1	140.57	8	140.19	138.00	1.1	28,612	0.00%
2022/02/14	27.3	142.65	23	142.65	141.50	4.3	28,361	0.02%
2022/02/11	13.8	149.09	2	149.75	148.50	11.8	28,145	0.04%
2022/02/10	47.5	159.13	18.8	159.36	152.00	28.7	28,105	0.10%
2022/02/09	17	158.15	14.4	157.67	156.50	2.7	27,722	0.01%
2022/02/08	12	155.88	4	154.13	154.00	8	27,684	0.03%
2022/02/07	30.2	155.90	46	154.45	157.50	-15.8	27,610	-0.06%
2022/01/26	7.2	146.58	4	148.50	146.50	3.2	27,338	0.01%
2022/01/25	7	150.93	3.1	150.87	147.50	3.9	27,662	0.01%
2022/01/24	37.3	153.80	36.1	150.24	154.50	1.2	27,855	0.00%
2022/01/21	20.2	153.45	29	152.86	153.00	-8.8	27,721	-0.03%
2022/01/20	16.3	156.25	5.5	156.07	155.50	10.8	27,787	0.04%
2022/01/19	19.3	158.33	19	158.45	160.00	0.3	27,546	0.00%
2022/01/18	16	156.66	27.3	157.09	157.50	-11.3	27,586	-0.04%
2022/01/17	15	149.90	16	150.97	153.00	-1	27,342	0.00%
2022/01/14	11	143.42	13	145.35	149.50	-2	27,570	-0.01%
2022/01/13	7.1	141.20	9.4	140.64	145.50	-2.3	27,268	-0.01%
2022/01/12	30.3	145.41	17.1	144.23	146.00	13.2	26,742	0.05%
2022/01/11	13	149.35	10	150.35	148.00	3	26,472	0.01%
2022/01/10	10	148.20	6	148.00	147.00	4	26,245	0.02%
2022/01/07	72.3	155.25	45	155.12	150.00	27.3	25,915	0.11%
2022/01/06	23.2	155.49	33.2	155.45	158.50	-10	25,141	-0.04%
2022/01/05	37.2	153.96	37	154.55	152.00	0.2	24,830	0.00%
2022/01/04	28.2	156.53	20.7	156.06	156.50	7.5	24,805	0.03%
2022/01/03	54.5	156.65	57.1	157.44	155.00	-2.6	24,513	-0.01%
2021/12/30	6	149.33	13	148.38	151.00	-7	23,918	-0.03%
2021/12/29	14	146.79	6.2	148.05	146.00	7.8	23,910	0.03%
2021/12/28	11	148.00	13	148.54	148.50	-2	24,017	-0.01%
2021/12/27	19	147.87	12.3	148.54	146.50	6.7	23,982	0.03%
2021/12/24	44.7	149.02	51.4	149.42	148.00	-6.7	23,720	-0.03%
2021/12/23	10.2	140.88	5.3	142.03	142.50	4.9	22,952	0.02%
2021/12/22	6.3	137.05	10.3	137.71	138.00	-4	23,031	-0.02%
2021/12/21	7	135.50	6.3	136.60	136.50	0.7	23,073	0.00%
2021/12/20	39.3	138.81	16	136.88	134.00	23.3	23,026	0.10%
2021/12/17	23	141.74	22	143.52	143.00	1	23,008	0.00%
2021/12/16	13	142.23	28.7	141.24	143.00	-15.7	22,816	-0.07%
2021/12/15	4.3	134.00	5	134.50	135.00	-0.8	22,129	0.00%
2021/12/14	20	133.30	24.4	134.24	135.00	-4.4	21,914	-0.02%
2021/12/13	25	136.18	15	138.60	135.00	10	21,607	0.05%
2021/12/10	23	134.39	33	134.88	136.00	-10	21,243	-0.05%
2021/12/09	30.1	133.26	17.3	134.82	131.50	12.8	20,944	0.06%
2021/12/08	6	130.50	12.2	130.83	133.00	-6.2	20,495	-0.03%
2021/12/07	15	125.60	29.5	127.31	129.00	-14.5	20,086	-0.07%
2021/12/06	11.3	122.94	8	121.25	123.00	3.3	19,850	0.02%
2021/12/03	16.4	124.90	14.3	123.55	127.00	2.1	19,809	0.01%
2021/12/02	5	119.90	22	123.34	118.00	-17	19,497	-0.09%
2021/12/01	14.3	120.00	11	120.64	122.00	3.3	19,303	0.02%
2021/11/30	12.3	125.10	16.2	124.99	125.50	-3.9	19,069	-0.02%
2021/11/29	23	120.20	19.4	119.04	123.00	3.7	18,690	0.02%
2021/11/26	7.3	119.33	1.1	118.45	116.50	6.2	18,253	0.03%
2021/11/25	19.3	121.22	9.2	121.99	124.00	10.1	18,128	0.06%
2021/11/24	20.2	123.20	12.8	124.39	121.50	7.5	18,025	0.04%
2021/11/23	20.2	119.37	17	119.74	122.00	3.2	17,380	0.02%
2021/11/22	78.6	119.17	82	118.32	121.00	-3.5	17,102	-0.02%
2021/11/19	40	114.54	79.4	115.00	117.00	-39.4	16,077	-0.25%
2021/11/18	0	0.00	34	105.69	106.50	-34	14,565	-0.23%
2021/11/17	17	95.22	31.6	95.17	97.00	-14.6	14,477	-0.10%
2021/11/16	12	92.88	56	92.86	93.00	-44	14,555	-0.30%
2021/11/15	15.3	93.07	55	93.54	92.90	-39.7	14,594	-0.27%
2021/11/12	60	94.84	51.8	94.30	94.00	8.2	14,618	0.06%
2021/11/11	9	91.76	8	91.69	91.30	1	14,472	0.01%
2021/11/10	60.5	90.95	6	91.03	90.40	54.5	14,615	0.37%
2021/11/09	20.1	91.44	59.5	93.14	90.40	-39.4	14,599	-0.27%
2021/11/08	21.5	89.73	51	89.94	88.30	-29.5	14,387	-0.21%
2021/11/05	12.3	90.15	16.5	90.48	93.40	-4.2	14,490	-0.03%
2021/11/04	8.2	91.91	4.7	91.77	90.60	3.5	14,242	0.02%
2021/11/03	33	92.99	10	94.50	93.70	23	14,336	0.16%
2021/11/02	49.5	96.46	8.1	93.97	93.10	41.4	14,258	0.29%
2021/11/01	85	95.27	56	95.66	95.60	29	13,772	0.21%
2021/10/29	54	91.84	107	91.33	91.90	-53	13,483	-0.39%	大賣/
2021/10/28	71	90.13	79.1	91.27	90.90	-8.1	13,464	-0.06%
2021/10/27	53	88.00	9	88.34	88.20	44	13,179	0.33%
2021/10/26	76	89.88	79.1	89.62	88.30	-3.1	13,181	-0.02%
2021/10/25	26	86.34	19	86.77	87.10	7	12,835	0.05%
2021/10/22	52	84.56	70	84.53	86.60	-18	12,899	-0.14%
2021/10/21	5	81.28	16	81.88	81.10	-11	12,593	-0.09%
2021/10/20	8	81.65	9	81.92	81.10	-1	12,804	-0.01%
2021/10/19	9	80.92	29	81.18	82.00	-20	12,849	-0.16%
2021/10/18	16	79.78	15.1	79.96	80.50	1	12,887	0.01%
2021/10/15	8	78.03	24.1	78.65	79.00	-16.1	13,101	-0.12%
2021/10/14	22	76.49	22	74.77	74.50	0	13,458	0.00%
2021/10/13	25	78.32	16	77.74	77.30	9	13,687	0.07%
2021/10/12	19.2	78.48	28.3	78.28	78.90	-9.1	13,570	-0.07%
2021/10/08	6	73.32	15	73.97	74.00	-9	13,284	-0.07%
2021/10/07	10	72.15	8.1	72.58	72.60	1.9	13,358	0.01%
2021/10/06	11.2	71.80	19	72.34	70.70	-7.8	13,536	-0.06%
2021/10/05	16.1	66.47	19	68.36	70.60	-2.9	13,501	-0.02%
2021/10/04	8	71.61	3	70.23	69.00	5	13,401	0.04%
2021/10/01	8.1	72.79	5	73.48	72.50	3.1	13,377	0.02%
2021/09/30	12	73.74	16	74.41	73.80	-4	13,553	-0.03%
2021/09/29	47.2	74.99	10	75.57	73.10	37.2	13,839	0.27%
2021/09/28	30.3	80.11	3	78.90	78.70	27.3	13,692	0.20%
2021/09/27	21	82.02	14.2	82.46	82.40	6.8	13,539	0.05%
2021/09/24	15	80.33	78.5	81.75	82.50	-63.5	13,495	-0.47%
2021/09/23	7	76.54	22.1	78.08	78.80	-15.1	13,274	-0.11%
2021/09/22	12	74.74	12	75.79	75.70	0	13,293	0.00%
2021/09/17	6	75.90	3	76.40	75.70	3	13,406	0.02%
2021/09/16	6	76.08	6	76.83	76.50	0	13,475	0.00%
2021/09/15	5	77.36	0	0.00	76.20	5	13,604	0.04%
2021/09/14	1	77.80	1	79.20	78.10	0	13,889	0.00%
2021/09/13	14	78.49	8	79.93	77.50	6	14,245	0.04%
2021/09/10	3.3	78.88	12	78.96	78.90	-8.7	14,266	-0.06%
2021/09/09	8	75.91	6	77.12	77.30	2	14,264	0.01%
2021/09/08	14	76.26	21.3	77.03	76.30	-7.3	14,439	-0.05%
2021/09/07	2	73.50	6	75.02	75.20	-4	14,533	-0.03%
2021/09/06	7.2	75.61	6	76.68	75.20	1.2	14,779	0.01%
2021/09/03	17	75.74	4	76.28	75.80	13	14,783	0.09%
2021/09/02	19	77.48	12	76.44	75.80	7	14,745	0.05%
2021/09/01	16.3	78.56	10	79.08	78.50	6.3	14,701	0.04%
2021/08/31	12	78.03	7	77.70	78.30	5	14,683	0.03%
2021/08/30	20	80.99	2	81.45	80.50	18	14,568	0.12%
2021/08/27	23.1	81.86	28	82.74	82.40	-5	14,439	-0.03%
2021/08/26	2	78.50	22.1	79.15	80.30	-20.1	14,087	-0.14%
2021/08/25	10.1	76.30	8	77.18	77.00	2.1	14,095	0.01%
2021/08/24	5.1	75.93	3	76.30	76.00	2.1	14,144	0.01%
2021/08/23	8	77.40	5.1	77.66	77.50	3	14,026	0.02%
2021/08/20	34	75.31	34	76.66	77.20	0	13,897	0.00%
2021/08/19	12.1	74.96	7	75.04	73.00	5.1	13,602	0.04%
2021/08/18	3	74.57	21.3	74.76	77.10	-18.3	13,620	-0.13%
2021/08/17	25.2	74.12	8	72.65	71.70	17.2	13,630	0.13%
2021/08/16	4	73.73	13.1	75.03	76.20	-9.1	13,559	-0.07%
2021/08/13	8.1	77.65	6	77.80	76.00	2.1	13,425	0.02%
2021/08/12	14	77.79	12	78.40	78.80	2	13,651	0.01%
2021/08/11	27.3	78.19	8	78.71	77.20	19.3	13,660	0.14%
2021/08/10	5.1	81.52	4	82.38	82.80	1.1	13,480	0.01%
2021/08/09	18.2	83.40	7	81.41	80.90	11.2	13,602	0.08%
2021/08/06	9	87.89	1	88.10	87.30	8	13,439	0.06%
2021/08/05	5	88.10	7.1	88.17	88.30	-2.1	13,551	-0.02%
2021/08/04	16.5	88.67	2	88.50	88.20	14.5	13,790	0.11%
2021/08/03	5	87.34	33.5	86.36	87.80	-28.5	13,794	-0.21%
2021/08/02	9.3	82.23	14	83.44	83.10	-4.7	13,646	-0.03%
2021/07/30	9	81.61	6	81.83	80.60	3	13,528	0.02%
2021/07/29	16	82.24	3	82.90	83.10	13	13,469	0.10%
2021/07/28	23.4	81.24	3.3	81.58	82.20	20.1	13,456	0.15%
2021/07/27	10.3	86.72	5	86.78	85.10	5.3	13,395	0.04%
2021/07/26	17.3	89.82	59	90.05	89.70	-41.7	13,392	-0.31%
2021/07/23	40	86.89	12.3	86.96	87.20	27.7	13,495	0.21%
2021/07/22	11	87.41	3.1	87.86	86.70	7.9	13,627	0.06%
2021/07/21	32.3	89.28	6	87.10	84.70	26.3	13,517	0.19%
2021/07/20	40	89.86	45	91.39	91.70	-5	13,586	-0.04%
2021/07/19	14	87.95	59	87.54	89.60	-45	13,331	-0.34%
2021/07/16	2	83.35	42	83.06	83.00	-40	13,088	-0.31%
2021/07/15	16	84.36	3	84.83	83.80	13	13,148	0.10%
2021/07/14	6	85.33	6	85.80	85.10	0	13,153	0.00%
2021/07/13	14	86.06	18	86.71	85.80	-4	13,029	-0.03%
2021/07/12	14	83.60	22	83.94	84.20	-8	12,905	-0.06%
2021/07/09	12	83.11	14.1	82.62	83.20	-2.1	12,932	-0.02%
2021/07/08	18	81.59	3	82.23	82.10	15	12,967	0.12%
2021/07/07	25	80.95	33	81.68	81.60	-8	12,863	-0.06%
2021/07/06	30	79.97	20	79.87	80.10	10	12,696	0.08%
2021/07/05	11	75.10	50	75.89	77.50	-39	12,519	-0.31%
2021/07/02	14	74.18	11	74.55	74.20	3	12,507	0.02%
2021/07/01	14	75.14	15	75.97	74.20	-1	12,619	-0.01%
2021/06/30	27.1	74.23	28	74.64	74.60	-0.9	12,526	-0.01%
2021/06/29	22	74.65	16.1	75.49	74.10	6	12,405	0.05%
2021/06/28	10	74.42	25.5	75.13	75.60	-15.5	12,425	-0.12%
2021/06/25	2.5	73.20	5.1	73.76	73.40	-2.6	12,329	-0.02%
2021/06/24	33.1	74.08	10	73.53	73.50	23.1	12,357	0.19%
2021/06/23	30	75.22	23	75.26	74.80	7	12,292	0.06%
2021/06/22	87	74.72	101	74.39	72.40	-14	12,022	-0.12%	大賣/
2021/06/21	7	69.91	28	70.87	70.40	-21	11,687	-0.18%
2021/06/18	61	70.77	37	71.33	70.60	24	11,698	0.21%
2021/06/17	11	70.46	20	71.22	71.20	-9	11,722	-0.08%
2021/06/16	51	68.15	20	69.50	69.30	31	11,791	0.26%
2021/06/15	35	67.43	65	66.75	67.80	-30	11,687	-0.26%
2021/06/11	11	63.72	6	63.70	63.60	5	11,555	0.04%
2021/06/10	12	64.47	1	64.80	64.00	11	11,777	0.09%
2021/06/09	10	64.28	14	65.14	65.00	-4	11,889	-0.03%
2021/06/08	15	64.80	9	65.91	64.80	6	11,937	0.05%
2021/06/07	10	63.67	9	64.68	64.10	1	11,934	0.01%
2021/06/04	6	64.48	1	65.30	64.30	5	11,845	0.04%
2021/06/03	16	64.94	19	65.66	65.80	-3	11,859	-0.03%
2021/06/02	29	64.36	35	65.33	64.30	-6	11,861	-0.05%
2021/06/01	6	63.08	36	63.47	64.00	-30	11,763	-0.26%
2021/05/28	10	61.55	1	61.40	61.50	9	11,730	0.08%
2021/05/27	4	61.23	3	61.17	60.80	1	11,814	0.01%
2021/05/26	25	61.56	4	61.60	62.00	21	11,829	0.18%
2021/05/25	7	59.53	10.1	60.32	62.10	-3.1	11,766	-0.03%
2021/05/24	4	57.58	2.1	56.99	57.70	1.9	11,779	0.02%
2021/05/21	2	57.50	20	57.60	57.60	-18	11,816	-0.15%
2021/05/20	7	58.27	12	58.73	57.50	-5	11,905	-0.04%
2021/05/19	5	56.08	3	56.53	56.80	2	11,823	0.02%
2021/05/18	0	0.00	1	53.60	55.80	-1	12,099	-0.01%
2021/05/17	9	53.30	2	54.95	52.20	7	12,110	0.06%
2021/05/14	2	57.75	4	57.83	56.80	-2	11,978	-0.02%
2021/05/13	2	55.65	0	0.00	55.20	2	11,918	0.02%
2021/05/12	4.1	55.40	10	55.30	54.50	-5.9	11,847	-0.05%
2021/05/11	19	56.20	7	57.04	55.30	12	11,750	0.10%
2021/05/10	6	59.98	0	0.00	59.90	6	12,020	0.05%
2021/05/07	7	61.07	8	61.18	61.40	-1	12,225	-0.01%
2021/05/06	9.1	59.21	1	61.50	59.00	8.1	12,352	0.07%
2021/05/05	7	60.30	2	61.05	58.90	5	12,507	0.04%
2021/05/04	14	60.79	9	60.96	60.50	5	12,696	0.04%
2021/05/03	7	64.71	0.1	65.10	63.00	6.9	12,729	0.05%
2021/04/29	9	68.46	16.1	68.66	66.40	-7.1	12,823	-0.05%
2021/04/28	0	0.00	16	65.58	65.70	-16	12,537	-0.13%
2021/04/27	3	62.73	2.1	62.79	62.30	0.9	12,354	0.01%
2021/04/26	26	62.57	7	61.64	62.80	19	12,303	0.15%
2021/04/23	1	58.30	21	59.24	61.40	-20	11,914	-0.17%
2021/04/22	14	57.63	20	57.70	55.90	-6	11,783	-0.05%
2021/04/21	5	57.56	7	58.10	57.30	-2	11,799	-0.02%
2021/04/20	5	57.04	16	57.37	57.40	-11	11,736	-0.09%
2021/04/19	7	55.77	1	55.70	55.60	6	11,704	0.05%
2021/04/16	8	55.44	0	0.00	55.20	8	11,708	0.07%
2021/04/15	7	55.79	34.4	55.74	56.00	-27.4	11,723	-0.23%
2021/04/14	3.1	52.70	5	53.24	52.90	-2	11,656	-0.02%
2021/04/13	9.1	54.93	2	54.10	54.00	7.1	11,682	0.06%
2021/04/12	1.1	54.66	8	55.06	54.60	-6.9	12,037	-0.06%
2021/04/09	13	55.41	4	55.90	55.30	9	12,358	0.07%
2021/04/08	32	56.86	7	57.19	57.00	25	12,227	0.20%
2021/04/07	4	55.75	23	56.40	56.70	-19	12,186	-0.16%
2021/04/06	3	54.90	0	0.00	54.90	3	12,081	0.02%
2021/04/01	6.1	54.97	28	55.04	55.00	-21.9	12,093	-0.18%
2021/03/31	2	55.15	3	54.80	55.10	-1	12,061	-0.01%
2021/03/30	7	54.64	11	54.13	54.20	-4	12,004	-0.03%
2021/03/29	30	54.60	2	55.00	54.20	28	12,152	0.23%
2021/03/26	55	54.57	56	53.92	54.50	-1	12,295	-0.01%
2021/03/25	7	53.56	2	53.65	53.30	5	12,454	0.04%
2021/03/24	4	53.80	8.1	53.95	54.30	-4.1	12,934	-0.03%
2021/03/23	2	53.65	3	54.03	53.40	-1	13,027	-0.01%
2021/03/22	8	54.65	4	54.80	54.70	4	13,350	0.03%
2021/03/19	13	53.84	8	53.69	54.80	5	13,461	0.04%
2021/03/18	13	53.65	7	53.66	53.90	6	13,316	0.05%
2021/03/17	15.4	53.25	17	53.27	52.60	-1.7	13,694	-0.01%
2021/03/16	35	52.43	36	53.10	53.50	-1	13,719	-0.01%
2021/03/15	20	51.16	12	51.83	52.10	8	13,566	0.06%
2021/03/12	8	50.30	5	50.08	50.40	3	13,435	0.02%
2021/03/11	10	49.92	9	50.42	51.10	1	13,364	0.01%
2021/03/10	6	49.53	6	49.20	49.20	0	13,455	0.00%
2021/03/09	7	49.29	2	50.00	49.40	5	13,567	0.04%
2021/03/08	1	49.75	0	0.00	49.20	1	13,596	0.01%
2021/03/05	4	49.36	8	49.30	49.00	-4	13,605	-0.03%
2021/03/04	14	51.01	2	50.75	50.20	12	13,548	0.09%
2021/03/03	7	50.64	0	0.00	50.90	7	13,466	0.05%
2021/03/02	7	51.63	6	51.60	50.80	1	13,458	0.01%
2021/02/26	10	50.12	1	50.20	50.50	9	13,419	0.07%
2021/02/25	57	50.69	3	50.87	51.10	54	13,502	0.40%
2021/02/24	18	50.32	9	49.94	49.70	9	13,605	0.07%
2021/02/23	18	52.08	2	52.15	51.40	16	13,783	0.12%
2021/02/22	10	53.50	5	53.98	53.00	5	13,846	0.04%
2021/02/19	20	52.17	19	52.50	52.60	1	13,716	0.01%
2021/02/18	5	50.10	45.1	51.25	52.60	-40.1	13,480	-0.30%
2021/02/17	11	49.39	3	49.98	49.35	8	13,096	0.06%
2021/02/05	3	47.97	2	48.10	48.05	1	12,921	0.01%
2021/02/04	12	48.43	11	48.93	48.50	1	12,838	0.01%
2021/02/03	10	49.53	8	49.18	49.90	2	12,713	0.02%
2021/02/02	20	49.89	20	49.68	49.60	0	12,568	0.00%
2021/02/01	75	49.45	82.1	49.66	50.50	-7.1	12,400	-0.06%
2021/01/29	5	49.14	53	49.33	49.10	-48	11,970	-0.40%
2021/01/28	13	48.36	5	49.38	47.20	8	11,788	0.07%
2021/01/27	27	49.85	31	50.19	49.55	-4	11,599	-0.03%
2021/01/26	18	49.20	37.2	49.47	49.25	-19.2	11,336	-0.17%
2021/01/25	42	48.55	66	48.62	48.60	-24	11,053	-0.22%
2021/01/22	20	47.25	31	47.73	48.10	-11	10,747	-0.10%
2021/01/21	14	45.36	6	45.23	45.35	8	10,434	0.08%
2021/01/20	3.2	43.67	6	43.55	43.35	-2.8	10,307	-0.03%
2021/01/19	0.2	44.40	0	0.00	44.55	0.2	10,227	0.00%
2021/01/18	3	44.10	0	0.00	44.80	3	10,163	0.03%
2021/01/15	6.4	44.44	3	45.03	44.30	3.4	10,066	0.03%
2021/01/14	12.2	45.34	1	45.85	45.25	11.2	9,898	0.11%
2021/01/13	10.2	46.19	15	45.95	46.05	-4.8	9,753	-0.05%
2021/01/12	33	46.92	4	46.68	46.30	29	9,641	0.30%
2021/01/11	4	47.59	0	0.00	47.80	4	9,521	0.04%
2021/01/08	19	47.95	8	48.24	47.45	11	9,504	0.12%
2021/01/07	2	48.28	10	48.32	48.15	-8	9,418	-0.08%
2021/01/06	47	48.40	1	47.55	47.05	46	9,411	0.49%
2021/01/05	13	49.02	6	49.24	49.00	7	9,338	0.07%
2021/01/04	5	48.19	38	47.84	48.50	-33	8,979	-0.37%
2020/12/31	6	46.09	10	45.99	45.80	-4	8,581	-0.05%
2020/12/30	4.2	45.95	9	46.56	45.95	-4.8	8,502	-0.06%
2020/12/29	6	46.02	5	45.98	45.65	1	8,427	0.01%
2020/12/28	1	46.55	9	46.57	46.65	-8	8,355	-0.10%
2020/12/25	11	45.53	7	45.59	45.30	4	8,273	0.05%
2020/12/24	8	45.83	2	45.93	45.45	6	8,225	0.07%
2020/12/23	17	46.13	8	46.86	45.85	9	8,175	0.11%
2020/12/22	21	47.39	12	46.00	45.50	9	8,084	0.11%
2020/12/21	4	46.26	9	46.63	48.20	-5	7,859	-0.06%
2020/12/18	64	47.92	86	47.92	46.10	-22	7,645	-0.29%
2020/12/17	4	46.10	1	46.50	46.30	3	7,137	0.04%
2020/12/16	13	46.33	27	46.39	46.90	-14	6,983	-0.20%
2020/12/15	19	44.52	24	44.97	43.80	-5	6,570	-0.08%
2020/12/14	14	45.49	19	45.17	46.00	-5	6,367	-0.08%
2020/12/11	116	45.56	158	45.73	45.40	-42	6,225	-0.67%	大買/大賣/
2020/12/10	15	43.31	29	43.29	43.45	-14	5,707	-0.25%
2020/12/09	3	42.05	20	42.90	42.20	-17	5,573	-0.30%
2020/12/07	12	42.99	21.2	42.90	42.90	-9.2	5,773	-0.16%
2020/12/04	31	42.97	38	43.37	43.05	-7	5,885	-0.12%
2020/12/03	10	43.10	19	42.97	42.75	-9	5,731	-0.16%
2020/12/02	3	42.47	1	42.60	42.55	2	5,636	0.04%
2020/12/01	3	41.88	35	42.29	42.50	-32	5,581	-0.57%
2020/11/30	1	41.80	11	41.68	41.00	-10	5,576	-0.18%
2020/11/27	3	41.72	4	41.68	41.75	-1	5,694	-0.02%
2020/11/26	10	42.05	4	42.00	41.95	6	5,804	0.10%
2020/11/25	4	41.78	14	42.06	41.90	-10	5,880	-0.17%
2020/11/24	23	42.53	22	42.24	42.10	1	6,174	0.02%
2020/11/23	71	42.89	8	42.83	42.80	63	6,054	1.04%
2020/11/20	1	41.90	105	41.75	41.90	-104	5,885	-1.77%	大賣/鉅額交易
2020/11/19	108	40.63	29	40.58	40.70	79	5,592	1.41%	大買/
2020/11/18	0	0.00	31	39.85	39.95	-31	5,521	-0.56%
2020/11/17	14	39.30	4	39.05	38.90	10	5,601	0.18%
2020/11/16	1	39.30	1	39.35	39.35	0	5,868	0.00%
2020/11/13	5	39.43	1	39.35	39.35	4	6,110	0.07%
2020/11/12	2	39.35	0	0.00	39.35	2	6,406	0.03%
2020/11/11	8	39.79	2	39.58	39.85	6	6,551	0.09%
2020/11/10	0	0.00	4	39.48	39.40	-4	6,801	-0.06%
2020/11/09	9	39.84	6	40.05	39.80	3	7,407	0.04%
2020/11/06	0	0.00	21	39.82	39.30	-21	7,464	-0.28%
2020/11/05	21	39.83	21	39.81	39.30	0	7,547	0.00%
2020/11/04	2	38.80	7	39.24	39.45	-5	7,610	-0.07%
2020/11/03	1	38.70	3	39.03	39.00	-2	7,663	-0.03%
2020/11/02	0	0.00	2	38.65	38.60	-2	7,743	-0.03%
2020/10/30	3	38.32	0	0.00	38.25	3	7,765	0.04%
2020/10/29	2	38.65	2	38.95	39.05	0	7,884	0.00%
2020/10/27	6	39.10	6	39.37	39.15	0	7,906	0.00%
2020/10/26	9	39.16	4	39.43	39.10	5	7,938	0.06%
2020/10/23	4	38.84	2	38.88	38.85	2	7,975	0.03%
2020/10/22	0	0.00	3	39.02	39.10	-3	8,123	-0.04%
2020/10/20	4	38.58	2	38.70	38.50	2	8,262	0.02%
2020/10/19	6	38.77	4	38.90	38.85	2	8,349	0.02%
2020/10/16	3	38.85	1	39.50	38.60	2	8,510	0.02%
2020/10/15	37	39.28	4	39.63	39.50	33	8,647	0.38%
2020/10/14	24	39.64	63	39.12	39.65	-39	8,656	-0.45%
2020/10/13	3	36.75	4	37.56	38.10	-1	8,795	-0.01%
2020/10/12	1	38.25	1	37.90	37.50	0	8,885	0.00%
2020/10/07	3	38.80	0	0.00	38.70	3	9,186	0.03%
2020/10/06	12	38.99	13	39.12	39.05	-1	9,384	-0.01%
2020/10/05	5	37.98	8	38.36	38.55	-3	9,582	-0.03%
2020/09/30	24	37.79	32	37.98	38.10	-8	9,882	-0.08%
2020/09/29	3	37.92	0	0.00	37.75	3	9,976	0.03%
2020/09/28	4	37.93	0	0.00	37.90	4	10,155	0.04%
2020/09/25	15	37.90	7	37.69	37.60	8	10,413	0.08%
2020/09/24	16	38.80	4	38.74	38.55	12	10,511	0.11%
2020/09/23	8	39.90	1	39.60	39.55	7	10,802	0.06%
2020/09/22	7	40.23	3	40.20	40.05	4	11,084	0.04%
2020/09/21	8	40.26	13	40.23	40.20	-5	11,099	-0.05%
2020/09/18	8	40.61	3	40.62	40.70	5	11,199	0.04%
2020/09/17	12	40.96	6	41.23	40.85	6	11,195	0.05%
2020/09/16	7	41.62	4	41.30	41.30	3	11,249	0.03%
2020/09/15	19	41.94	16	42.19	41.65	3	11,338	0.03%
2020/09/14	20	41.63	42	41.80	41.70	-22	11,693	-0.19%
2020/09/11	5	40.81	6	40.69	41.10	-1	12,061	-0.01%
2020/09/10	51	41.86	38	42.45	40.80	13	12,189	0.11%
2020/09/09	22	41.16	24	41.32	41.15	-2	12,078	-0.02%
2020/09/08	5	40.30	1	39.90	40.00	4	11,968	0.03%
2020/09/07	4	40.23	3	40.55	40.10	1	12,136	0.01%
2020/09/04	5	40.42	8	40.24	40.65	-3	12,307	-0.02%
2020/09/03	19	41.34	5	41.80	41.00	14	12,619	0.11%
2020/09/02	27	41.35	26	41.62	41.15	1	13,279	0.01%
2020/09/01	15	40.96	3	40.90	40.60	12	13,354	0.09%
2020/08/31	16	41.40	19	41.42	41.20	-3	13,354	-0.02%
2020/08/28	66	41.59	68	41.76	41.40	-2	13,442	-0.01%
2020/08/27	13	39.88	9	40.02	40.05	4	13,279	0.03%
2020/08/26	0	0.00	11	39.71	39.80	-11	13,449	-0.08%
2020/08/25	12	39.31	8	39.66	40.10	4	13,704	0.03%
2020/08/24	20	38.66	10	38.78	38.95	10	13,789	0.07%
2020/08/21	23	38.40	5	38.69	38.50	18	14,062	0.13%
2020/08/20	42	38.54	37	37.87	38.50	5	14,188	0.04%
2020/08/19	19	40.37	15	40.75	40.10	4	14,272	0.03%
2020/08/18	38	42.14	25	41.42	41.20	13	14,805	0.09%
2020/08/17	26	43.67	14	43.89	43.50	12	15,335	0.08%
2020/08/14	52	43.61	4	43.59	43.55	48	15,665	0.31%
2020/08/13	40	43.30	160	43.10	44.00	-120	16,035	-0.75%	大賣/鉅額交易
2020/08/12	25	41.00	10	40.85	40.90	15	15,663	0.10%
2020/08/11	10	40.53	11	40.77	41.30	-1	15,714	-0.01%
2020/08/10	76	41.46	65	41.72	40.60	11	15,931	0.07%
2020/08/07	5	40.20	17	40.56	40.20	-12	16,099	-0.07%
2020/08/06	11	41.64	6	42.08	41.10	5	16,466	0.03%
2020/08/05	3	41.45	1	41.85	41.40	2	16,852	0.01%
2020/08/04	24	41.66	17	42.18	41.50	7	17,247	0.04%
2020/08/03	12	40.94	0	0.00	41.20	12	17,674	0.07%
2020/07/31	16	40.86	0	0.00	40.85	16	17,766	0.09%
2020/07/30	41	41.56	5	41.25	41.40	36	17,869	0.20%
2020/07/29	10	40.53	35	40.56	40.90	-25	17,928	-0.14%
2020/07/28	6	40.33	56	40.09	39.45	-50	17,901	-0.28%
2020/07/27	8	41.04	0	0.00	40.55	8	17,835	0.04%
2020/07/24	15	42.03	16	42.35	41.30	-1	17,873	-0.01%
2020/07/23	17	42.27	10	42.04	42.00	7	17,960	0.04%
2020/07/22	32	42.21	36	42.47	42.80	-4	18,107	-0.02%
2020/07/21	5	41.44	37	41.05	41.50	-32	17,986	-0.18%
2020/07/20	10	39.10	10	39.40	39.65	0	17,840	0.00%
2020/07/17	29	40.30	5	41.18	39.85	24	17,837	0.13%
2020/07/16	27	43.04	44	43.21	43.25	-17	17,635	-0.10%
2020/07/15	39	42.55	27	42.79	42.50	12	17,423	0.07%
2020/07/14	73	43.12	24	43.33	42.50	49	17,379	0.28%
2020/07/13	30	43.57	44.1	44.04	44.50	-14.1	17,295	-0.08%
2020/07/10	31	42.63	45	42.80	42.50	-14	17,133	-0.08%
2020/07/09	18	41.80	49	41.77	41.95	-31	16,925	-0.18%
2020/07/08	4	43.66	6	43.70	43.85	-2	16,649	-0.01%
2020/07/07	23	43.92	28	44.18	43.50	-5	16,597	-0.03%
2020/07/06	96	44.31	72	44.46	44.00	24	16,597	0.14%
2020/07/03	30	43.31	0	0.00	43.00	30	16,418	0.18%
2020/07/02	34	42.56	34	42.62	43.95	0	16,271	0.00%
2020/07/01	44	41.62	77	41.67	41.95	-33	15,947	-0.21%
2020/06/30	24	40.76	0	0.00	40.60	24	15,644	0.15%
2020/06/29	13	40.80	22	40.95	40.65	-9	15,658	-0.06%
2020/06/24	2	40.75	4	40.56	40.50	-2	15,616	-0.01%
2020/06/23	12	40.83	13	41.01	40.65	-1	15,686	-0.01%
2020/06/22	4	40.84	11	40.87	40.55	-7	15,677	-0.04%
2020/06/19	19	40.80	36	40.95	40.50	-17	15,803	-0.11%
2020/06/18	48	39.88	30	39.60	40.60	18	15,511	0.12%
2020/06/17	12	38.28	3	38.57	38.40	9	15,081	0.06%
2020/06/16	9	38.18	43	38.46	38.75	-34	15,016	-0.23%
2020/06/15	1	37.60	4	37.91	37.70	-3	15,009	-0.02%
2020/06/12	5	38.02	5	38.38	37.95	0	14,993	0.00%
2020/06/11	30	38.08	12	38.39	38.20	18	14,908	0.12%
2020/06/10	33	37.46	27	37.75	38.05	6	14,791	0.04%
2020/06/09	58	38.36	38	38.79	37.35	20	14,569	0.14%
2020/06/08	36	40.31	15	40.70	40.55	21	13,891	0.15%
2020/06/05	16	40.54	19	40.52	40.80	-3	13,694	-0.02%
2020/06/04	6	40.52	10	40.85	40.35	-4	13,703	-0.03%
2020/06/03	22	41.44	21	41.64	41.10	1	13,553	0.01%
2020/06/02	17	41.24	5	41.28	41.00	12	13,320	0.09%
2020/06/01	36	41.32	63	41.29	41.85	-27	13,121	-0.21%
2020/05/29	22	40.90	6	41.18	40.60	16	12,818	0.12%
2020/05/28	23	41.49	9	41.50	40.55	14	12,660	0.11%
2020/05/27	19	41.92	15	41.97	41.60	4	12,319	0.03%
2020/05/26	27	42.00	24	42.23	41.70	3	12,135	0.02%
2020/05/25	59	41.49	81	41.55	42.30	-22	11,780	-0.19%
2020/05/22	27	39.78	57.2	39.68	39.80	-30.2	11,043	-0.27%
2020/05/21	62	38.86	45	39.05	38.85	17	10,233	0.17%
2020/05/20	76	37.96	29	37.88	39.05	47	9,765	0.48%
2020/05/19	16	36.70	15	36.79	36.30	1	9,161	0.01%
2020/05/18	14	35.82	24	35.40	36.10	-10	8,953	-0.11%
2020/05/15	4	35.91	1	36.05	35.80	3	8,840	0.03%
2020/05/14	17	36.99	31	37.19	36.50	-14	8,503	-0.16%
2020/05/13	22	36.58	55.1	36.48	37.45	-33.1	8,158	-0.41%
2020/05/12	21	36.11	44.2	35.99	35.85	-23.2	7,777	-0.30%
2020/05/11	11	33.91	9.1	34.40	34.90	1.9	7,351	0.03%
2020/05/08	34	33.06	79.1	33.24	33.00	-45.1	6,940	-0.65%
2020/05/07	5	31.94	1.1	31.90	31.95	3.9	6,412	0.06%
2020/05/06	1	31.25	2	31.45	31.25	-1	6,293	-0.02%
2020/05/05	1	31.15	0	0.00	30.60	1	6,183	0.02%
2020/05/04	1	30.60	0	0.00	30.55	1	6,093	0.02%
2020/04/30	7	31.00	2	30.95	31.00	5	6,073	0.08%
2020/04/29	10	30.90	6	30.80	30.75	4	6,055	0.07%
2020/04/28	0	0.00	9	31.07	30.95	-9	6,023	-0.15%
2020/04/27	0	0.00	27	30.39	30.80	-27	5,969	-0.45%
2020/04/24	5	28.30	6	28.96	28.95	-1	5,749	-0.02%
2020/04/23	0	0.00	3	28.28	28.35	-3	5,699	-0.05%
2020/04/22	13	27.72	10	27.63	28.10	3	5,707	0.05%
2020/04/21	5	28.27	11	28.60	27.80	-6	5,660	-0.11%
2020/04/20	2	28.90	0	0.00	28.85	2	5,640	0.04%
2020/04/17	4.1	29.59	8	28.96	28.75	-3.9	5,625	-0.07%
2020/04/16	6	28.83	14	29.00	29.10	-8	5,528	-0.14%
2020/04/15	12	28.28	0	0.00	28.15	12	5,394	0.22%
2020/04/14	8	27.81	0	0.00	27.90	8	5,394	0.15%
2020/04/13	3	27.63	7	27.69	27.50	-4	5,393	-0.07%
2020/04/10	1	27.70	24	27.92	27.80	-23	5,406	-0.43%
2020/04/09	12	27.81	6	27.69	27.60	6	5,419	0.11%
2020/04/08	12	26.34	1	26.00	26.80	11	5,307	0.21%
2020/04/07	20	25.72	4	25.76	25.90	16	5,205	0.31%
2020/04/06	8	25.16	3	25.13	25.20	5	5,157	0.10%
2020/04/01	0	0.00	3	24.65	24.95	-3	5,183	-0.06%
2020/03/31	2	25.00	1	24.95	24.70	1	5,167	0.02%
2020/03/30	9	24.79	8	24.64	25.10	1	5,085	0.02%
2020/03/27	3	24.65	3	24.68	24.60	0	4,988	0.00%
2020/03/26	30	23.95	4	24.05	24.05	26	4,862	0.53%
2020/03/25	18	24.77	3	24.57	24.30	15	4,773	0.31%
2020/03/24	1	23.25	3	23.57	23.75	-2	4,530	-0.04%
2020/03/23	8	21.59	2	21.60	21.60	6	4,424	0.14%
2020/03/20	20	22.50	13	22.39	22.60	7	4,426	0.16%
2020/03/19	40	21.40	38	21.44	21.00	2	4,364	0.05%
2020/03/18	2	22.48	9	22.48	22.40	-7	4,298	-0.16%
2020/03/17	17	22.04	2	22.75	22.00	15	4,367	0.34%
2020/03/16	4	24.19	5	24.90	23.70	-1	4,396	-0.02%
2020/03/13	11	23.67	0	0.00	25.00	11	4,384	0.25%
2020/03/12	10	26.55	17	26.68	26.15	-7	4,318	-0.16%
2020/03/11	2	28.20	4	28.18	28.25	-2	4,250	-0.05%
2020/03/10	4	28.33	0	0.00	28.40	4	4,285	0.09%
2020/03/09	3	29.45	8	29.35	29.00	-5	4,176	-0.12%
2020/03/05	50	30.81	1	30.60	30.60	49	4,249	1.15%
2020/03/04	1	30.50	0	0.00	30.30	1	4,292	0.02%
2020/03/03	9	30.86	0	0.00	30.55	9	4,397	0.20%
2020/03/02	2	30.65	0	0.00	30.60	2	4,476	0.04%
2020/02/27	5	31.28	16	30.95	30.90	-11	4,561	-0.24%
2020/02/26	0	0.00	51	31.00	31.05	-51	4,704	-1.08%
2020/02/25	10	30.95	1	31.00	31.10	9	5,137	0.18%
2020/02/24	3	30.70	0	0.00	30.65	3	5,145	0.06%
2020/02/20	0.2	31.10	1	31.10	31.05	-0.8	5,187	-0.02%
2020/02/19	4	31.08	20	31.05	31.05	-16	5,182	-0.31%
2020/02/18	24	30.81	0	0.00	30.85	24	5,200	0.46%
2020/02/17	1	30.25	0	0.00	30.35	1	5,173	0.02%
2020/02/14	2	30.40	0	0.00	30.30	2	5,232	0.04%
2020/02/13	0	0.00	6	30.34	30.15	-6	5,292	-0.11%
2020/02/12	52	29.90	0	0.00	29.80	52	5,426	0.96%
2020/02/11	2	29.35	0	0.00	29.15	2	5,723	0.03%
2020/02/10	0	0.00	5	28.60	29.15	-5	5,744	-0.09%
2020/02/07	0	0.00	53	29.40	29.30	-53	5,834	-0.91%
2020/02/06	0	0.00	5	29.55	29.65	-5	6,091	-0.08%
2020/02/05	1	29.35	1	29.35	29.35	0	6,321	0.00%
2020/02/04	0.1	29.70	0	0.00	29.55	0.1	6,353	0.00%
2020/02/03	0	0.00	4	28.83	29.35	-4	6,363	-0.06%
2020/01/31	6	29.59	4	29.85	29.75	2	6,368	0.03%
2020/01/30	9.2	29.17	2	29.05	29.00	7.2	6,404	0.11%
2020/01/20	6	31.53	0	0.00	31.50	6	6,284	0.10%
2020/01/17	1	31.65	0	0.00	31.40	1	6,288	0.02%
2020/01/16	0	0.00	2.1	31.60	31.60	-2.1	6,288	-0.03%
2020/01/15	3	31.42	4	31.40	31.20	-1	6,308	-0.02%
2020/01/14	3	31.15	0	0.00	31.40	3	6,372	0.05%
2020/01/13	0	0.00	9	30.62	30.75	-9	6,421	-0.14%
2020/01/10	1	30.40	0	0.00	30.50	1	6,455	0.02%
2020/01/09	2	30.60	0	0.00	30.60	2	6,472	0.03%
2020/01/08	5.1	30.52	0	0.00	30.55	5.1	6,520	0.08%
2020/01/07	4	31.20	3	31.45	31.10	1	6,774	0.01%
2020/01/06	2	31.80	1	31.80	31.65	1	7,065	0.01%
2020/01/03	7	31.71	0	0.00	31.70	7	7,075	0.10%
2020/01/02	1	31.55	14	31.83	31.90	-13	7,116	-0.18%
2019/12/30	0	0.00	4	31.20	31.05	-4	7,215	-0.06%
2019/12/27	1	31.15	0	0.00	31.15	1	7,464	0.01%
2019/12/26	2	30.95	0	0.00	30.90	2	7,462	0.03%
2019/12/25	4	30.80	1	30.85	30.75	3	7,466	0.04%
2019/12/20	5	31.24	0	0.00	31.05	5	7,472	0.07%
2019/12/18	0	0.00	1	31.15	31.10	-1	7,423	-0.01%
2019/12/17	2	30.95	1	31.00	30.95	1	7,381	0.01%
2019/12/16	0	0.00	7	30.90	31.00	-7	7,349	-0.10%
2019/12/13	4	30.38	0	0.00	30.20	4	7,288	0.05%
2019/12/12	12	30.41	3	30.52	30.20	9	7,172	0.13%
2019/12/11	2	30.75	0	0.00	30.80	2	7,033	0.03%
2019/12/10	6	31.73	5	31.70	31.45	1	6,910	0.01%
2019/12/09	2	31.58	0	0.00	31.35	2	6,856	0.03%
2019/12/06	5	31.81	2	31.65	31.75	3	6,905	0.04%
2019/12/05	3.1	31.92	0	0.00	31.90	3.1	6,892	0.04%
2019/12/04	1	31.80	0	0.00	31.90	1	6,846	0.01%
2019/12/03	4	31.63	1	31.90	31.65	3	6,889	0.04%
2019/12/02	21.1	31.42	1	32.10	31.30	20.1	6,883	0.29%
2019/11/29	2	32.35	1	32.40	32.30	1	6,830	0.01%
2019/11/28	9	32.97	58	32.70	32.70	-49	6,789	-0.72%
2019/11/27	7	32.74	5	33.06	33.15	2	6,741	0.03%
2019/11/26	5	32.67	2	33.13	32.60	3	6,676	0.04%
2019/11/25	60	32.95	16	33.06	32.60	44	6,607	0.67%
2019/11/22	15	32.93	12	32.88	32.55	3	6,450	0.05%
2019/11/21	3	31.47	1	31.30	32.05	2	6,166	0.03%
2019/11/20	8	31.68	3	31.50	31.50	5	6,381	0.08%
2019/11/19	2	32.08	0	0.00	32.00	2	6,753	0.03%
2019/11/18	4	31.81	1	32.00	32.05	3	6,768	0.04%
2019/11/15	2	31.90	1	32.20	31.85	1	6,786	0.01%
2019/11/14	4	31.76	2	31.70	31.85	2	6,799	0.03%
2019/11/13	4	31.96	2	31.90	31.80	2	6,794	0.03%
2019/11/12	20.1	32.40	0	0.00	32.55	20.1	6,786	0.30%
2019/11/11	5	32.92	24	32.50	32.55	-19	6,729	-0.28%
2019/11/08	3	32.65	9	32.91	32.85	-6	6,584	-0.09%
2019/11/07	1	31.90	2	31.93	31.75	-1	6,266	-0.02%
2019/11/06	3	31.88	14	32.13	32.15	-11	6,253	-0.18%
2019/11/05	0	0.00	14	32.26	32.75	-14	6,175	-0.23%
2019/11/04	12	31.79	19.1	31.08	32.05	-7.1	5,941	-0.12%
2019/11/01	1	29.70	1	29.65	29.70	0	5,705	0.00%
2019/10/31	2.1	30.05	0	0.00	29.95	2.1	5,708	0.04%
2019/10/30	11	30.24	0	0.00	30.00	11	5,678	0.19%
2019/10/29	2	30.83	0	0.00	30.50	2	5,603	0.04%
2019/10/28	0	0.00	1	31.40	31.40	-1	5,531	-0.02%
2019/10/25	10	31.60	1	31.95	31.55	9	5,527	0.16%
2019/10/23	1	31.60	5	31.55	31.50	-4	5,547	-0.07%
2019/10/22	3	32.00	4	32.15	32.00	-1	5,538	-0.02%
2019/10/21	1	31.55	6.1	31.83	32.05	-5.1	5,473	-0.09%
2019/10/18	31	31.26	0	0.00	31.35	31	5,387	0.58%
2019/10/16	0	0.00	1	31.40	30.85	-1	5,349	-0.02%
2019/10/15	27.2	31.46	16	31.35	30.90	11.2	5,293	0.21%
2019/10/14	18	30.82	19	30.78	31.00	-1	5,017	-0.02%
2019/10/09	0	0.00	2	30.60	30.70	-2	4,732	-0.04%
2019/10/08	3	30.55	13	30.75	30.70	-10	4,734	-0.21%
2019/10/07	6	30.58	33	30.15	30.90	-27	4,709	-0.57%
2019/10/04	0	0.00	1	29.90	29.80	-1	4,594	-0.02%
2019/10/03	1.2	30.03	6	30.04	30.10	-4.8	4,570	-0.11%
2019/10/02	0	0.00	3	28.78	29.40	-3	4,302	-0.07%
2019/10/01	2	28.00	0	0.00	28.05	2	4,236	0.05%
2019/09/27	4	28.28	0	0.00	28.15	4	4,302	0.09%
2019/09/26	0	0.00	2	29.00	28.90	-2	4,295	-0.05%
2019/09/25	0	0.00	10	28.90	28.90	-10	4,321	-0.23%
2019/09/24	10	28.90	0	0.00	29.00	10	4,368	0.23%
2019/09/20	10	28.34	0	0.00	28.30	10	4,381	0.23%
2019/09/18	0.1	28.55	0	0.00	28.50	0.1	4,383	0.00%
2019/09/17	6	28.78	0	0.00	28.55	6	4,408	0.14%
2019/09/16	1	28.90	0	0.00	28.90	1	4,514	0.02%
2019/09/11	2	28.80	0	0.00	28.75	2	4,673	0.04%
2019/09/10	4	28.55	1	28.10	29.00	3	4,647	0.06%
2019/09/09	0	0.00	2	29.60	29.40	-2	4,526	-0.04%
2019/09/06	20.2	29.40	0	0.00	29.40	20.2	4,527	0.45%
2019/09/05	2	29.20	1	29.35	29.20	1	4,627	0.02%
2019/09/04	6	29.18	15	29.02	29.35	-9	4,608	-0.20%
2019/09/03	1	28.70	2	29.00	28.95	-1	4,617	-0.02%
2019/09/02	1	28.15	1	28.25	28.25	0	4,558	0.00%
2019/08/30	6	28.23	0	0.00	27.90	6	4,556	0.13%
2019/08/29	5	27.89	0	0.00	27.90	5	4,525	0.11%
2019/08/28	15.2	28.10	0	0.00	28.05	15.2	4,513	0.34%
2019/08/27	10	28.42	1	28.60	28.00	9	4,599	0.20%
2019/08/26	2	27.45	10	27.40	28.10	-8	4,548	-0.18%
2019/08/23	43.1	30.53	11	30.55	30.30	32.1	4,475	0.72%
2019/08/22	38	31.70	66	31.96	30.80	-28	4,316	-0.65%
2019/08/21	1	33.95	1	33.85	34.00	0	3,965	0.00%
2019/08/20	0	0.00	1	33.85	33.60	-1	3,970	-0.03%
2019/08/19	5	33.76	6	33.67	33.85	-1	3,993	-0.03%
2019/08/16	0	0.00	1	32.90	32.80	-1	4,127	-0.02%
2019/08/15	2	32.25	1	32.45	32.50	1	4,190	0.02%
2019/08/14	3	33.05	0	0.00	32.70	3	4,184	0.07%
2019/08/13	1	31.20	4	31.85	32.35	-3	4,226	-0.07%
2019/08/12	21	32.28	6	32.28	32.25	15	4,264	0.35%
2019/08/08	0	0.00	1	31.90	32.00	-1	4,308	-0.02%
2019/08/07	1	31.60	0	0.00	31.60	1	4,338	0.02%
2019/08/06	5	31.57	3	32.13	32.00	2	4,444	0.05%
2019/08/05	1	32.25	0	0.00	32.25	1	4,458	0.02%
2019/08/02	8	33.00	0	0.00	32.80	8	4,542	0.18%
2019/08/01	6	34.06	1	34.20	33.90	5	4,559	0.11%
2019/07/31	1	34.10	0	0.00	34.40	1	4,588	0.02%
2019/07/30	2	34.25	12	34.00	34.00	-10	4,598	-0.22%
2019/07/29	1	34.65	1	34.55	34.50	0	4,631	0.00%
2019/07/26	2	34.70	1	34.75	34.75	1	4,692	0.02%
2019/07/25	9	35.14	2	35.48	34.85	7	4,719	0.15%
2019/07/24	1	35.05	1	35.35	35.35	0	4,741	0.00%
2019/07/23	2	34.75	1	34.75	34.75	1	4,753	0.02%
2019/07/22	2	34.80	0	0.00	34.80	2	4,803	0.04%
2019/07/19	3	34.88	1	34.95	34.70	2	4,859	0.04%
2019/07/18	2	34.75	0	0.00	34.60	2	4,903	0.04%
2019/07/17	12	35.37	10	35.05	35.05	2	4,961	0.04%
2019/07/16	2	35.28	4	35.35	35.20	-2	5,080	-0.04%
2019/07/15	2	35.60	0	0.00	35.35	2	5,215	0.04%
2019/07/12	1	35.00	14	35.31	35.25	-13	5,313	-0.24%
2019/07/11	7	34.84	5	34.90	34.65	2	5,449	0.04%
2019/07/10	0.1	34.10	1	33.75	34.10	-0.9	5,479	-0.02%
2019/07/09	1	33.65	0	0.00	33.70	1	5,638	0.02%
2019/07/08	4	34.45	1	34.55	34.30	3	5,725	0.05%
2019/07/05	1	34.35	2	34.40	34.55	-1	5,925	-0.02%
2019/07/04	3	34.43	9	34.47	34.60	-6	6,265	-0.10%
2019/07/03	1	33.90	1	34.15	33.80	0	6,642	0.00%
2019/07/02	3	33.98	5	34.09	33.95	-2	6,845	-0.03%
2019/07/01	2	33.90	7	33.80	34.05	-5	6,896	-0.07%
2019/06/28	7	33.44	6	33.64	33.30	1	6,902	0.01%
2019/06/27	6	33.43	3	33.37	33.60	3	7,033	0.04%
2019/06/26	2	32.93	5	33.08	33.15	-3	7,213	-0.04%
2019/06/25	7	33.21	1	33.80	33.20	6	7,332	0.08%
2019/06/24	1	33.70	5	33.84	33.75	-4	7,343	-0.05%
2019/06/21	9	33.67	12	34.04	33.60	-3	7,380	-0.04%
2019/06/20	2	33.70	6	33.34	33.70	-4	7,327	-0.05%
2019/06/19	3	32.55	3	32.65	32.50	0	7,366	0.00%
2019/06/18	7	32.07	1	32.30	32.15	6	7,757	0.08%
2019/06/17	3	32.22	1	32.05	32.25	2	7,868	0.03%
2019/06/14	3	32.45	1	32.50	32.20	2	7,933	0.03%
2019/06/13	11	32.85	2	32.78	32.65	9	7,961	0.11%
2019/06/12	2	31.90	9	32.11	32.30	-7	7,865	-0.09%
2019/06/11	6	31.79	1	31.75	31.70	5	7,877	0.06%
2019/06/10	1	31.55	0	0.00	31.55	1	8,020	0.01%
2019/06/06	1	31.35	2	31.25	30.85	-1	8,259	-0.01%
2019/06/05	8	31.49	2	31.70	31.30	6	8,334	0.07%
2019/06/03	1	30.95	0	0.00	31.05	1	8,323	0.01%
2019/05/31	3	32.02	1	31.90	32.00	2	8,202	0.02%
2019/05/30	9	32.29	8.6	32.15	31.95	0.4	8,176	0.00%
2019/05/29	1	32.15	2	32.33	32.70	-1	8,135	-0.01%
2019/05/28	2	31.30	1	31.15	31.10	1	8,068	0.01%
2019/05/27	12	30.18	9	30.23	30.95	3	8,098	0.04%
2019/05/24	9	30.36	4	30.58	30.25	5	8,087	0.06%
2019/05/23	30	30.59	10	30.56	30.80	20	8,036	0.25%
2019/05/22	9	32.61	0	0.00	32.05	9	7,867	0.11%
2019/05/21	6	33.32	2	33.30	33.25	4	7,838	0.05%
2019/05/20	1	33.80	5	34.19	33.65	-4	7,855	-0.05%
2019/05/17	1	34.40	0	0.00	34.50	1	7,864	0.01%
2019/05/16	1	34.30	3	34.35	34.05	-2	7,855	-0.03%
2019/05/15	1	33.55	1	33.15	33.50	0	7,953	0.00%
2019/05/14	25	31.77	6	32.55	32.60	19	7,996	0.24%
2019/05/13	13	33.22	3	33.25	33.00	10	7,903	0.13%
2019/05/10	11	35.09	13	34.52	33.95	-2	7,912	-0.03%
2019/05/09	4	35.51	2	35.88	35.05	2	7,883	0.03%
2019/05/08	3	36.40	1	36.60	36.60	2	7,993	0.03%
2019/05/07	0	0.00	16	36.99	36.95	-16	8,205	-0.19%
2019/05/06	4	36.79	2	37.10	36.70	2	8,284	0.02%
2019/05/03	3	37.78	8	38.02	37.90	-5	8,241	-0.06%
2019/04/30	0	0.00	1	36.40	36.95	-1	8,159	-0.01%
2019/04/29	1	37.00	0	0.00	36.25	1	8,146	0.01%
2019/04/26	7	37.10	0	0.00	37.00	7	8,183	0.09%
2019/04/25	18	38.14	7	38.43	37.85	11	8,169	0.13%
2019/04/24	1	37.95	0	0.00	37.55	1	8,154	0.01%
2019/04/23	2	37.25	0	0.00	37.80	2	8,109	0.02%
2019/04/22	7	37.88	1	37.85	37.80	6	8,045	0.07%
2019/04/19	2	37.95	2	38.33	38.35	0	8,029	0.00%
2019/04/18	3	37.85	11	37.58	37.35	-8	7,983	-0.10%
2019/04/17	8	38.24	22	38.37	37.50	-14	7,919	-0.18%
2019/04/16	8	37.97	0	0.00	37.35	8	7,788	0.10%
2019/04/15	22	36.95	20	37.29	37.15	2	7,682	0.03%
2019/04/12	1	36.10	0	0.00	36.30	1	7,588	0.01%
2019/04/11	1	36.50	30	36.35	36.20	-29	7,488	-0.39%
2019/04/10	64	37.82	69	37.84	37.25	-5	7,275	-0.07%
2019/04/09	48	36.76	51	37.00	37.20	-3	6,956	-0.04%
2019/04/08	4	35.28	7	35.51	35.95	-3	6,570	-0.05%
2019/04/02	5	34.17	2	34.40	34.15	3	6,334	0.05%
2019/04/01	1	33.85	2	34.25	33.95	-1	6,285	-0.02%
2019/03/29	1	34.95	7	34.96	34.50	-6	6,158	-0.10%
2019/03/28	23	34.13	20	34.55	34.60	3	6,093	0.05%
2019/03/27	5	33.65	0	0.00	33.65	5	6,233	0.08%
2019/03/25	2	33.10	15	33.63	33.75	-13	6,341	-0.21%
2019/03/22	8	34.54	10	34.53	33.80	-2	6,338	-0.03%
2019/03/21	49	35.68	29	35.26	35.10	20	6,491	0.31%
2019/03/20	4	34.28	24	33.69	34.55	-20	7,202	-0.28%
2019/03/19	4	33.53	3	33.40	33.35	1	7,144	0.01%
2019/03/18	3	34.48	15	34.35	34.10	-12	7,276	-0.16%
2019/03/15	2	33.70	13	33.90	34.10	-11	7,280	-0.15%
2019/03/14	2	33.65	6	33.97	33.60	-4	7,304	-0.05%
2019/03/13	55	34.69	28	34.69	34.05	27	7,331	0.37%
2019/03/12	60	34.35	55	34.47	34.70	5	7,213	0.07%
2019/03/11	2	33.10	4	33.16	33.55	-2	7,122	-0.03%
2019/03/08	1	32.30	2	32.38	32.35	-1	7,322	-0.01%
2019/03/07	1	32.60	2	32.93	32.60	-1	7,370	-0.01%
2019/03/06	14	32.63	0	0.00	32.60	14	7,460	0.19%
2019/03/05	0	0.00	2	33.05	32.75	-2	7,619	-0.03%
2019/03/04	1	32.90	1	32.95	32.70	0	7,753	0.00%
2019/02/27	3	31.83	5	32.13	32.25	-2	7,836	-0.03%
2019/02/26	7	32.38	0	0.00	32.20	7	8,037	0.09%
2019/02/25	5	33.30	3	33.22	33.15	2	8,041	0.02%
2019/02/22	2	32.95	0	0.00	32.95	2	8,149	0.02%
2019/02/21	0	0.00	2	33.25	33.10	-2	8,252	-0.02%
2019/02/20	3	33.23	2	33.43	33.10	1	8,506	0.01%
2019/02/19	1	33.20	4	33.08	33.00	-3	8,725	-0.03%
2019/02/18	0	0.00	2	31.80	32.00	-2	8,776	-0.02%
2019/02/15	4	32.53	1	32.90	32.45	3	8,974	0.03%
2019/02/14	8	33.37	1	33.00	32.95	7	9,148	0.08%
2019/02/13	4	32.94	1	32.90	33.00	3	9,185	0.03%
2019/02/12	6	32.52	1	32.55	32.40	5	9,372	0.05%
2019/02/11	0	0.00	8	32.61	32.60	-8	9,569	-0.08%
2019/01/30	1	32.15	11	32.39	32.15	-10	9,556	-0.10%
2019/01/29	2	32.30	3	32.28	32.45	-1	9,548	-0.01%
2019/01/28	186	32.19	189	32.21	32.10	-3	9,420	-0.03%	大買/大賣/
2019/01/25	0	0.00	10	30.75	30.80	-10	9,325	-0.11%
2019/01/21	3	29.93	4	30.03	29.75	-1	9,400	-0.01%
2019/01/18	3	28.98	4	29.30	29.55	-1	9,444	-0.01%
2019/01/17	3	29.45	11	30.04	29.20	-8	9,525	-0.08%
2019/01/16	1	29.80	0	0.00	29.85	1	9,492	0.01%
2019/01/15	1	30.10	2	30.33	30.30	-1	9,452	-0.01%
2019/01/14	0	0.00	1	29.70	29.95	-1	9,470	-0.01%
2019/01/11	6	29.81	2	30.28	29.55	4	9,515	0.04%
2019/01/10	22	31.08	1	31.20	30.70	21	9,456	0.22%
2019/01/09	2	30.75	6	30.45	30.55	-4	9,464	-0.04%
2019/01/08	12	30.00	3	29.97	29.80	9	9,483	0.09%
2019/01/07	1	29.65	1	29.70	29.60	0	9,469	0.00%
2019/01/04	4	29.18	1	29.35	29.00	3	9,580	0.03%
2019/01/03	3	30.62	2	30.70	30.30	1	9,665	0.01%
2018/12/28	0	0.00	1	30.30	30.15	-1	9,760	-0.01%
2018/12/27	2	31.00	3	31.17	30.25	-1	9,932	-0.01%
2018/12/26	3	30.63	3	31.05	30.25	0	9,965	0.00%
2018/12/25	1	30.00	1	29.85	30.25	0	10,109	0.00%
2018/12/24	2	30.45	1	30.30	30.30	1	10,397	0.01%
2018/12/22	0	0.00	2	29.98	30.05	-2	10,402	-0.02%
2018/12/21	52	29.12	53	29.09	30.50	-1	10,443	-0.01%
2018/12/20	28	30.65	20	29.99	29.70	8	10,349	0.08%
2018/12/19	1	32.05	0	0.00	31.85	1	10,170	0.01%
2018/12/18	10	31.81	9	32.13	31.90	1	10,041	0.01%
2018/12/17	2	31.90	2	31.95	32.20	0	10,053	0.00%
2018/12/14	18	32.22	2	33.20	31.85	16	10,062	0.16%
2018/12/13	91	34.80	121	34.61	33.50	-30	9,881	-0.30%	大賣/
2018/12/12	15	32.40	4	32.26	32.60	11	8,813	0.12%
2018/12/11	19	32.14	15	31.91	32.00	4	8,820	0.05%
2018/12/10	6	30.98	7	30.94	30.70	-1	8,730	-0.01%
2018/12/07	6	31.94	0	0.00	31.80	6	8,751	0.07%
2018/12/06	2	32.35	2	32.65	31.70	0	8,775	0.00%
2018/12/05	4	32.55	6	32.82	32.70	-2	8,855	-0.02%
2018/12/04	9	33.59	37	33.64	33.45	-28	8,873	-0.32%
2018/12/03	28	32.98	19	33.44	33.50	9	8,805	0.10%
2018/11/30	8	31.84	2	31.88	31.70	6	8,545	0.07%
2018/11/29	8	32.34	0	0.00	31.50	8	8,644	0.09%
2018/11/28	1	31.80	0	0.00	31.80	1	8,697	0.01%
2018/11/27	19	31.91	16	31.81	32.40	3	8,626	0.03%
2018/11/23	20	29.78	71	30.62	29.85	-51	8,610	-0.59%
2018/11/22	12	32.04	2	31.33	31.50	10	8,498	0.12%
2018/11/21	42	32.13	125	30.84	32.25	-83	8,561	-0.97%	大賣/
2018/11/20	0	0.00	50	31.00	31.60	-50	8,677	-0.58%
2018/11/19	24	32.33	27	32.31	32.00	-3	8,643	-0.03%
2018/11/16	112	31.97	38	31.88	32.00	74	8,521	0.87%	大買/
2018/11/15	30	30.58	1	30.65	30.40	29	8,445	0.34%
2018/11/14	11	30.07	3	30.12	30.40	8	8,442	0.09%
2018/11/13	55	28.46	17	27.51	29.30	38	8,313	0.46%
2018/11/12	10	29.05	11	29.19	28.20	-1	8,185	-0.01%
2018/11/09	2	28.10	6	28.25	28.30	-4	8,118	-0.05%
2018/11/08	0	0.00	2	27.90	27.90	-2	8,008	-0.02%
2018/11/07	3	25.30	0	0.00	25.40	3	7,820	0.04%
2018/11/06	1	25.00	0	0.00	24.95	1	7,996	0.01%
2018/11/02	4	26.13	2	26.60	26.30	2	8,026	0.02%
2018/11/01	1	25.15	2	25.10	25.30	-1	7,918	-0.01%
2018/10/31	0	0.00	3	24.35	24.40	-3	7,903	-0.04%
2018/10/30	0	0.00	4	23.35	23.50	-4	7,954	-0.05%
2018/10/29	4	22.79	0	0.00	22.95	4	8,015	0.05%
2018/10/26	40	22.49	0	0.00	22.55	40	8,112	0.49%
2018/10/25	5	22.22	38	22.41	22.45	-33	8,115	-0.41%
2018/10/24	2	23.55	2	23.70	24.00	0	8,016	0.00%
2018/10/19	6	23.52	2	23.28	23.90	4	8,859	0.05%
2018/10/18	3	23.52	6	23.78	23.55	-3	8,974	-0.03%
2018/10/17	5	23.77	3	24.37	23.70	2	8,998	0.02%
2018/10/16	5	24.62	2	25.35	24.50	3	8,949	0.03%
2018/10/15	0	0.00	1	24.60	24.50	-1	9,156	-0.01%
2018/10/12	2	22.80	2	23.90	24.00	0	9,258	0.00%
2018/10/11	7	23.74	3	24.12	23.60	4	9,310	0.04%
2018/10/09	5	26.70	2	26.20	26.20	3	9,330	0.03%
2018/10/08	5	26.30	2	26.90	26.65	3	9,758	0.03%
2018/10/05	0	0.00	2	26.95	26.20	-2	9,945	-0.02%
2018/10/04	4	27.90	4	28.04	28.00	0	10,587	0.00%
2018/10/03	20	28.52	15	28.13	28.20	5	11,209	0.04%
2018/10/02	9	29.52	5	29.11	28.95	4	11,130	0.04%
2018/09/28	0	0.00	2	32.10	31.30	-2	10,923	-0.02%
2018/09/27	0	0.00	2	31.90	31.80	-2	10,889	-0.02%
2018/09/26	1	32.10	1	31.90	32.05	0	10,852	0.00%
2018/09/25	3	31.50	0	0.00	31.30	3	10,826	0.03%
2018/09/20	0	0.00	4	31.50	31.55	-4	10,780	-0.04%
2018/09/19	3	31.90	1	31.85	31.30	2	10,761	0.02%
2018/09/18	2	31.93	1	32.00	32.00	1	10,667	0.01%
2018/09/17	2	32.13	0	0.00	32.00	2	10,634	0.02%
2018/09/14	1	31.60	0	0.00	32.50	1	10,701	0.01%
2018/09/13	2	31.35	0	0.00	31.65	2	10,654	0.02%
2018/09/11	19	30.78	17	31.28	31.95	2	10,650	0.02%
2018/09/10	5	32.38	2	32.50	32.05	3	10,611	0.03%
2018/09/07	7	33.46	4	33.43	33.30	3	10,656	0.03%
2018/09/06	0	0.00	1	34.50	34.50	-1	10,654	-0.01%
2018/09/05	6	34.31	3	34.43	34.50	3	10,714	0.03%
2018/09/04	7	36.16	5	36.17	36.00	2	10,692	0.02%
2018/09/03	2	35.80	3	36.97	35.80	-1	10,587	-0.01%
2018/08/31	5	37.07	3	37.13	36.70	2	10,639	0.02%
2018/08/30	4	36.28	2	36.38	36.20	2	10,625	0.02%
2018/08/28	2	35.23	6	35.38	35.50	-4	10,829	-0.04%
2018/08/27	2	35.45	1	35.15	35.15	1	10,920	0.01%
2018/08/24	5	34.00	2	33.70	33.80	3	10,953	0.03%
2018/08/23	3	34.00	1	34.30	34.10	2	10,966	0.02%
2018/08/22	4	33.88	3	34.12	33.75	1	10,906	0.01%
2018/08/21	0	0.00	9	34.61	35.40	-9	11,046	-0.08%
2018/08/20	11	34.82	0	0.00	34.50	11	11,315	0.10%
2018/08/17	6	36.45	6	36.79	36.00	0	11,326	0.00%
2018/08/16	6	36.83	1	37.25	36.65	5	11,348	0.04%
2018/08/15	13	37.92	7	37.85	37.90	6	11,589	0.05%
2018/08/14	1	35.45	3	36.02	36.85	-2	12,134	-0.02%
2018/08/13	4	35.45	6	36.25	35.50	-2	12,287	-0.02%
2018/08/10	6	37.73	1	38.55	37.55	5	12,187	0.04%
2018/08/09	10	38.82	4	39.20	38.60	6	12,281	0.05%
2018/08/08	0	0.00	1	38.70	38.60	-1	12,387	-0.01%
2018/08/07	1	38.60	2	38.75	38.85	-1	12,422	-0.01%
2018/08/03	11	38.39	8	38.29	39.00	3	12,550	0.02%
2018/08/02	18	37.87	12	38.32	37.65	6	12,638	0.05%
2018/08/01	5	39.35	0	0.00	39.10	5	12,681	0.04%
2018/07/31	1	39.45	0	0.00	39.25	1	12,843	0.01%
2018/07/30	28	39.48	18	39.39	38.85	10	13,019	0.08%
2018/07/27	20	40.04	14	40.00	40.05	6	12,973	0.05%
2018/07/26	74	40.10	76	40.12	40.70	-2	12,803	-0.02%
2018/07/25	0	0.00	2	39.20	37.90	-2	12,359	-0.02%
2018/07/23	15	37.67	13	37.64	37.60	2	12,360	0.02%
2018/07/20	25	38.33	33	38.43	38.35	-8	12,460	-0.06%
2018/07/19	5	37.00	5	37.80	37.15	0	12,298	0.00%
2018/07/18	6	38.36	5	38.50	37.80	1	12,405	0.01%
2018/07/17	16	38.71	16	38.63	38.90	0	12,362	0.00%
2018/07/16	41	38.51	51	38.41	38.65	-10	12,343	-0.08%
2018/07/13	15	37.05	17	37.59	37.05	-2	11,991	-0.02%
2018/07/12	128	37.70	131	37.83	37.55	-3	11,975	-0.03%	大買/大賣/
2018/07/11	2	36.65	75	36.42	37.15	-73	11,380	-0.64%
2018/07/10	3	33.80	4	33.15	33.80	-1	10,879	-0.01%
2018/07/06	4	31.25	1	31.70	31.20	3	11,464	0.03%
2018/07/05	5	32.23	1	32.90	32.25	4	11,945	0.03%
2018/07/04	2	32.45	4	32.68	32.70	-2	12,447	-0.02%
2018/07/03	7	32.43	2	32.25	32.10	5	13,006	0.04%
2018/07/02	2	33.40	0	0.00	33.10	2	13,314	0.02%
2018/06/29	10	33.90	26	34.10	33.90	-16	13,399	-0.12%
2018/06/28	0	0.00	8	33.75	33.70	-8	13,502	-0.06%
2018/06/27	10	33.04	2	33.05	32.90	8	13,814	0.06%
2018/06/26	20	33.19	5	33.60	33.30	15	13,867	0.11%
2018/06/25	10	34.53	20	34.23	33.80	-10	13,903	-0.07%
2018/06/22	1	33.15	71	33.50	33.20	-70	13,990	-0.50%
2018/06/21	75	33.17	9	33.34	33.50	66	14,047	0.47%
2018/06/20	26	32.65	4	33.30	32.60	22	14,114	0.16%
2018/06/19	12	34.20	1	33.85	33.75	11	14,119	0.08%
2018/06/15	3	35.65	20	35.64	35.20	-17	14,158	-0.12%
2018/06/14	19	34.99	0	0.00	34.85	19	14,071	0.14%
2018/06/13	15	34.90	0	0.00	34.70	15	14,041	0.11%
2018/06/12	23	35.40	14	35.99	35.45	9	14,084	0.06%
2018/06/11	1	35.55	10	35.85	35.40	-9	13,952	-0.06%
2018/06/08	2	35.30	1	35.65	35.85	1	13,940	0.01%
2018/06/07	8	35.29	0	0.00	35.20	8	13,820	0.06%
2018/06/06	22	36.24	5	35.70	35.70	17	13,746	0.12%
2018/06/05	7	35.89	15	35.95	35.75	-8	13,586	-0.06%
2018/06/04	49	36.45	33	36.47	36.30	16	13,518	0.12%
2018/06/01	36	36.09	22	35.94	36.20	14	13,373	0.10%
2018/05/31	9	34.47	2	34.80	34.25	7	13,216	0.05%
2018/05/30	5	34.50	4	34.59	34.40	1	13,214	0.01%
2018/05/29	11	35.80	11	35.88	35.20	0	13,382	0.00%
2018/05/28	13	34.52	22	34.40	34.90	-9	13,185	-0.07%
2018/05/25	3	34.05	5	33.28	33.10	-2	12,886	-0.02%
2018/05/24	5	34.12	7	34.21	34.00	-2	12,837	-0.02%
2018/05/23	16	34.25	18	34.47	34.05	-2	12,805	-0.02%
2018/05/22	20	33.84	25	34.60	35.20	-5	12,626	-0.04%
2018/05/21	10	32.00	2	31.20	32.00	8	12,098	0.07%
2018/05/18	0	0.00	25	31.26	30.60	-25	11,960	-0.21%
2018/05/17	53	31.19	30	30.78	30.85	23	11,992	0.19%
2018/05/16	13	32.13	0	0.00	31.50	13	12,003	0.11%
2018/05/15	5	32.05	0	0.00	31.90	5	12,099	0.04%
2018/05/14	16	32.09	1	31.75	31.75	15	12,428	0.12%
2018/05/11	14	31.53	14	31.34	31.50	0	12,508	0.00%
2018/05/10	5	32.21	7	32.46	32.20	-2	12,735	-0.02%
2018/05/09	21	31.11	20	31.45	31.40	1	13,108	0.01%
2018/05/08	1	30.95	4	31.89	31.55	-3	14,501	-0.02%
2018/05/07	84	31.62	83	31.95	31.20	1	14,808	0.01%
2018/05/04	17	33.49	6	33.49	33.10	11	14,713	0.07%
2018/05/02	0	0.00	11	32.95	33.00	-11	14,712	-0.07%
2018/04/30	6	32.34	6	32.76	33.05	0	14,683	0.00%
2018/04/27	6	32.51	31	32.16	32.30	-25	14,913	-0.17%
2018/04/26	14	33.10	13	33.56	32.00	1	15,227	0.01%
2018/04/25	12	34.76	1	34.65	34.50	11	15,131	0.07%
2018/04/24	31	33.08	30	33.54	34.00	1	15,052	0.01%
2018/04/23	3	33.87	3	34.98	33.60	0	14,844	0.00%
2018/04/20	1	35.35	10	35.10	34.65	-9	14,749	-0.06%
2018/04/19	8	35.26	0	0.00	35.00	8	14,655	0.05%
2018/04/18	19	35.55	6	35.68	34.70	13	14,658	0.09%
2018/04/17	3	35.93	0	0.00	35.50	3	14,648	0.02%
2018/04/16	6	37.43	6	37.03	37.60	0	14,689	0.00%
2018/04/13	12	36.13	22	36.12	36.30	-10	14,611	-0.07%
2018/04/12	8	36.39	16	36.22	36.20	-8	14,567	-0.05%
2018/04/11	37	37.27	25	37.68	35.30	12	14,156	0.08%
2018/04/10	34	38.39	25	38.44	38.20	9	13,821	0.07%
2018/04/09	45	41.97	16	42.82	40.50	29	13,502	0.21%
2018/04/03	21	46.14	5	45.46	45.00	16	13,180	0.12%
2018/04/02	5	49.19	6	49.13	48.95	-1	12,886	-0.01%
2018/03/31	16	50.29	7	50.54	49.80	9	12,835	0.07%
2018/03/30	21	49.70	22	49.75	50.00	-1	12,756	-0.01%
2018/03/29	7	49.18	8	49.01	48.25	-1	12,456	-0.01%
2018/03/28	10	49.14	6	49.08	48.90	4	12,459	0.03%
2018/03/27	8	49.64	23	49.45	49.85	-15	12,570	-0.12%
2018/03/26	0	0.00	6	48.55	48.40	-6	12,396	-0.05%
2018/03/23	6	47.06	2	47.00	47.00	4	12,330	0.03%
2018/03/22	2	48.85	13	48.65	48.55	-11	12,284	-0.09%
2018/03/21	3	48.63	5	48.65	48.50	-2	12,226	-0.02%
2018/03/20	2	47.60	3	47.03	47.60	-1	12,144	-0.01%
2018/03/19	1	47.30	11	47.20	46.90	-10	12,264	-0.08%
2018/03/16	12	46.20	1	46.45	47.10	11	12,420	0.09%
2018/03/15	0	0.00	2	45.35	45.25	-2	12,521	-0.02%
2018/03/14	1	45.40	0	0.00	45.15	1	12,655	0.01%
2018/03/12	8	46.53	9	46.13	45.60	-1	13,218	-0.01%
2018/03/09	32	45.83	10	45.58	45.95	22	13,279	0.17%
2018/03/08	3	44.85	0	0.00	44.60	3	13,215	0.02%
2018/03/07	6	44.92	20	44.86	44.15	-14	13,213	-0.11%
2018/03/06	24	45.16	23	44.55	45.50	1	13,345	0.01%
2018/03/05	6	44.68	2	44.55	44.30	4	13,349	0.03%
2018/03/02	21	44.51	76	44.60	44.55	-55	13,462	-0.41%
2018/03/01	23	46.30	8	46.19	46.10	15	13,309	0.11%
2018/02/27	12	47.79	9	47.43	47.25	3	13,353	0.02%
2018/02/26	17	48.25	10	48.28	47.60	7	13,472	0.05%
2018/02/23	58	48.26	45	47.80	47.80	13	13,931	0.09%
2018/02/22	45	48.77	23	48.12	48.10	22	14,128	0.16%
2018/02/21	14	48.23	29	48.94	50.50	-15	14,260	-0.11%
2018/02/12	1	46.05	10	46.39	46.15	-9	14,596	-0.06%
2018/02/09	6	45.92	6	46.43	46.50	0	15,312	0.00%
2018/02/08	27	47.65	9	47.53	47.50	18	16,522	0.11%
2018/02/07	24	48.87	16	49.08	49.00	8	17,249	0.05%
2018/02/06	21	45.50	19	46.15	46.50	2	17,155	0.01%
2018/02/05	11	48.07	42	47.94	48.50	-31	16,883	-0.18%
2018/02/02	36	50.55	22	49.76	49.70	14	16,783	0.08%
2018/02/01	37	53.06	18	53.87	51.40	19	16,594	0.11%
2018/01/31	140	55.92	131	55.83	53.10	9	16,249	0.06%	大買/大賣/
2018/01/30	33	53.50	42	53.66	53.10	-9	14,707	-0.06%
2018/01/29	8	52.09	3	51.10	51.50	5	14,188	0.04%
2018/01/26	2	49.85	6	49.87	49.85	-4	14,070	-0.03%
2018/01/25	10	50.40	4	50.20	49.50	6	14,094	0.04%
2018/01/24	2	50.30	1	50.50	51.20	1	14,062	0.01%
2018/01/23	43	52.49	34	50.76	50.30	9	14,143	0.06%
2018/01/22	3	52.20	16	52.09	53.40	-13	13,899	-0.09%
2018/01/19	0	0.00	4	48.30	48.80	-4	13,640	-0.03%
2018/01/18	2	48.50	1.3	47.03	47.35	0.7	13,612	0.01%
2018/01/12	22	50.44	21	49.99	49.95	1	13,983	0.01%
2018/01/11	7	49.54	8	50.01	49.45	-1	13,887	-0.01%
2018/01/10	1	48.10	4	49.01	49.40	-3	13,737	-0.02%
2018/01/09	0	0.00	2	46.85	46.90	-2	13,549	-0.01%
2018/01/08	0	0.00	3	47.27	47.50	-3	13,458	-0.02%
2018/01/05	22	46.49	20	45.59	46.30	2	13,568	0.01%
2018/01/04	14	45.95	10	45.82	45.80	4	13,668	0.03%
2018/01/03	2	46.00	3	45.90	46.35	-1	13,721	-0.01%
2018/01/02	4	45.79	14	46.07	45.55	-10	13,633	-0.07%