元太 (8069)-元大-草屯券商分點個股進出

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
246.0
漲跌
▼4.0
漲幅
-1.60%
成交量
3,931張
產業
上櫃光電類股
1448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－元大-草屯券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-草屯券商分點個股進出
元大-草屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/17	2	245.00	0.2	245.99	246.00	1.8	6,151	0.03%
2024/06/14	0	0.00	3.3	248.71	250.00	-3.3	6,152	-0.05%
2024/06/13	5	250.50	5.2	247.59	246.50	-0.2	6,150	0.00%
2024/06/12	0	240.00	7.7	241.58	243.00	-7.7	6,061	-0.13%
2024/06/11	0	232.00	14.2	231.43	232.50	-14.2	5,905	-0.24%
2024/06/07	1	213.53	0.1	215.00	215.00	0.9	5,799	0.02%
2024/06/06	0	214.60	2	219.00	215.00	-2	5,861	-0.03%
2024/06/05	2.2	217.22	2	216.50	215.50	0.2	5,941	0.00%
2024/06/04	6.1	219.51	0.5	220.00	218.50	5.6	6,259	0.09%
2024/06/03	0	222.00	0	0.00	221.50	0	6,340	0.00%
2024/05/31	1	219.54	1	221.50	219.50	0	6,432	0.00%
2024/05/30	1.2	222.91	1.3	220.36	220.00	0	6,424	0.00%
2024/05/29	6.3	232.79	4	233.63	227.00	2.3	6,488	0.03%
2024/05/28	3.1	226.85	10	228.10	229.50	-6.9	6,558	-0.11%
2024/05/27	2.2	226.19	15.1	226.60	226.00	-12.9	6,830	-0.19%
2024/05/24	0.3	225.29	3	227.00	227.00	-2.7	6,874	-0.04%
2024/05/23	3.1	224.04	6	224.58	225.50	-2.9	6,933	-0.04%
2024/05/22	1.1	216.46	0	0.00	216.50	1.1	6,831	0.02%
2024/05/20	0	211.70	0	212.50	212.50	0	6,921	0.00%
2024/05/17	4.1	209.74	0	0.00	209.00	4.1	6,992	0.06%
2024/05/16	1.2	212.87	1	214.00	210.50	0.2	7,020	0.00%
2024/05/14	6	214.17	5	213.30	214.00	1	7,213	0.01%
2024/05/13	1	212.50	0	0.00	219.00	1	7,201	0.01%
2024/05/10	2.1	209.72	0	0.00	210.50	2.1	7,130	0.03%
2024/05/09	0.1	210.00	0	0.00	208.00	0.1	7,297	0.00%
2024/05/08	1.1	210.01	0	0.00	209.50	1.1	7,447	0.01%
2024/05/07	2.1	217.43	4	213.00	217.00	-1.9	7,477	-0.03%
2024/05/06	2	218.50	1	220.46	218.00	1	7,669	0.01%
2024/05/03	2	217.01	1	217.50	217.50	1	8,148	0.01%
2024/05/02	4	218.01	4	216.25	216.00	0	8,247	0.00%
2024/04/30	7.4	214.50	4	211.00	210.00	3.4	8,213	0.04%
2024/04/29	9.1	223.30	5	220.90	220.50	4.1	8,180	0.05%
2024/04/26	0	0.00	1	226.58	227.50	-1	8,103	-0.01%
2024/04/25	1	219.44	1	219.03	216.50	0	8,015	0.00%
2024/04/24	1.2	209.18	2	213.25	209.00	-0.8	7,906	-0.01%
2024/04/23	1.1	208.09	0	0.00	208.00	1.1	7,910	0.01%
2024/04/22	1.7	210.29	1	208.00	207.00	0.7	7,885	0.01%
2024/04/19	1.3	220.26	2	219.25	215.00	-0.7	7,795	-0.01%
2024/04/18	4.4	225.51	2	225.75	225.50	2.4	7,695	0.03%
2024/04/17	2.4	229.73	4	230.13	229.00	-1.6	7,574	-0.02%
2024/04/16	0	237.50	1.2	238.62	237.00	-1.2	7,500	-0.02%
2024/04/15	8	242.31	5.1	242.88	241.00	2.9	7,467	0.04%
2024/04/12	0	240.50	1	244.00	245.00	-1	7,483	-0.01%
2024/04/11	3.1	240.24	0.2	238.00	242.00	2.9	7,431	0.04%
2024/04/10	0	239.00	3.3	240.22	240.00	-3.3	7,391	-0.04%
2024/04/09	1.1	226.96	2	229.50	231.00	-0.9	7,358	-0.01%
2024/04/08	2.1	232.07	2	234.00	232.00	0.1	7,348	0.00%
2024/04/03	0.5	225.48	1.2	225.57	227.00	-0.7	7,334	-0.01%
2024/04/02	0.2	229.01	5	227.00	230.00	-4.8	7,325	-0.07%
2024/04/01	1.2	231.60	1	232.50	231.50	0.2	7,508	0.00%
2024/03/29	7	230.71	4	232.13	229.00	3	7,556	0.04%
2024/03/28	1	228.50	4	227.87	227.00	-3	7,624	-0.04%
2024/03/27	0.2	229.10	0	0.00	228.00	0.2	7,924	0.00%
2024/03/26	2.2	229.51	0	0.00	229.50	2.2	7,926	0.03%
2024/03/25	0	236.32	0	0.00	237.00	0	7,892	0.00%
2024/03/22	0	235.50	9.1	236.17	236.50	-9.1	7,858	-0.12%
2024/03/21	4	238.13	2	241.25	236.50	2	7,785	0.03%
2024/03/20	2.2	239.77	0	0.00	238.50	2.2	7,913	0.03%
2024/03/19	1	240.50	0	0.00	239.50	1	7,963	0.01%
2024/03/18	20	244.00	1.1	243.15	244.50	18.9	7,934	0.24%
2024/03/15	1.1	235.36	2	235.50	234.00	-0.9	7,914	-0.01%
2024/03/14	0.3	233.42	1.1	234.50	235.50	-0.7	7,900	-0.01%
2024/03/13	2.1	233.66	0	0.00	230.50	2.1	7,846	0.03%
2024/03/12	2.1	236.92	4	235.88	236.00	-1.9	7,793	-0.02%
2024/03/11	6	220.47	8	226.00	229.50	-2	7,722	-0.03%
2024/03/08	11.8	229.57	7	232.00	222.50	4.8	7,635	0.06%
2024/03/07	2.6	236.29	51.1	241.13	240.00	-48.5	7,314	-0.66%
2024/03/06	5.1	241.41	1	244.97	241.00	4.1	7,264	0.06%
2024/03/05	7.4	242.55	4	240.50	241.00	3.4	7,259	0.05%
2024/03/04	4.7	250.62	2.1	247.70	246.50	2.6	7,191	0.04%
2024/03/01	8	249.00	6	250.33	253.00	2	7,109	0.03%
2024/02/29	2	243.50	12.2	241.10	246.00	-10.2	6,948	-0.15%
2024/02/27	1	224.05	9	228.61	230.00	-8	6,664	-0.12%
2024/02/26	2.2	224.85	6.5	222.25	223.50	-4.3	6,590	-0.07%
2024/02/23	0	232.00	4.1	231.15	231.50	-4.1	6,505	-0.06%
2024/02/22	1.2	231.13	2	232.00	233.00	-0.8	6,498	-0.01%
2024/02/21	1.1	231.42	5.3	231.90	232.00	-4.2	6,489	-0.06%
2024/02/20	1.3	227.34	7	227.36	228.50	-5.8	6,446	-0.09%
2024/02/19	12	223.88	2.4	223.72	223.00	9.6	6,536	0.15%
2024/02/16	42.1	227.48	3	229.50	226.00	39.1	6,577	0.59%
2024/02/15	0	0.00	24.3	228.11	229.00	-24.3	6,481	-0.38%
2024/02/05	1.1	218.33	0	213.50	217.00	1	6,278	0.02%
2024/02/02	2.3	213.63	52.1	215.48	214.00	-49.8	6,223	-0.80%
2024/02/01	2.2	211.63	3	213.83	213.50	-0.8	6,168	-0.01%
2024/01/31	4.2	213.16	3.3	209.44	208.00	0.9	6,050	0.01%
2024/01/30	3.1	211.50	1.2	211.17	212.00	1.9	5,985	0.03%
2024/01/29	16	213.31	10.6	213.89	216.00	5.4	5,987	0.09%
2024/01/26	8.2	213.80	21.9	215.44	217.00	-13.7	5,799	-0.24%
2024/01/25	1	196.50	8.1	199.45	200.50	-7.1	5,280	-0.13%
2024/01/24	1.1	198.33	0.1	197.98	193.50	1	5,127	0.02%
2024/01/23	1	193.50	2.1	195.73	195.50	-1.1	5,071	-0.02%
2024/01/22	0.3	188.00	1.8	188.41	187.50	-1.5	4,994	-0.03%
2024/01/19	16.1	187.01	3	189.01	187.00	13.1	4,987	0.26%
2024/01/18	0.1	184.00	3	185.51	185.00	-2.9	4,944	-0.06%
2024/01/17	4.1	182.60	3	182.33	182.50	1.1	4,926	0.02%
2024/01/16	4.1	185.36	4.3	186.47	186.00	-0.2	4,946	0.00%
2024/01/15	4	188.00	2	189.00	187.00	2	5,088	0.04%
2024/01/12	1	187.00	4	188.25	187.50	-3	5,205	-0.06%
2024/01/11	2.1	186.75	1	188.50	187.00	1.1	5,273	0.02%
2024/01/10	4.1	186.02	2.1	186.97	187.00	2	5,293	0.04%
2024/01/09	0.1	191.50	1	193.48	190.00	-0.9	5,268	-0.02%
2024/01/08	0.1	193.70	17.1	194.17	192.00	-17	5,267	-0.32%
2024/01/05	0	190.00	7	190.07	189.50	-7	5,249	-0.13%
2024/01/04	12	188.12	12	188.54	188.00	0	5,308	0.00%
2024/01/03	5	190.79	3	190.67	189.50	2	5,427	0.04%
2024/01/02	2	196.75	3	194.67	195.00	-1	5,495	-0.02%
2023/12/29	8.3	197.55	7	198.42	197.00	1.2	5,531	0.02%
2023/12/28	67	200.69	19.2	200.74	201.50	47.8	5,510	0.87%
2023/12/27	8.9	200.53	18.4	200.98	203.00	-9.5	5,510	-0.17%
2023/12/26	2.2	194.63	3.4	195.64	193.50	-1.2	5,340	-0.02%
2023/12/25	8.2	198.31	22	199.16	197.00	-13.8	5,297	-0.26%
2023/12/22	27	193.52	39.6	191.57	197.00	-12.6	5,205	-0.24%
2023/12/21	6.1	180.91	4	181.38	182.00	2.1	4,892	0.04%
2023/12/20	0	0.00	10	181.10	181.00	-10	4,888	-0.20%
2023/12/19	7.9	178.37	1	178.50	177.00	6.9	4,911	0.14%
2023/12/18	10.3	178.82	0	0.00	178.50	10.3	4,963	0.21%
2023/12/15	3.3	181.22	7	182.35	180.00	-3.7	5,028	-0.07%
2023/12/14	0	180.50	4	180.25	181.00	-4	4,950	-0.08%
2023/12/13	0	176.50	0	0.00	176.50	0	4,892	0.00%
2023/12/12	4	175.75	1	174.50	174.50	3	4,944	0.06%
2023/12/11	5.1	176.31	1	176.00	176.00	4.1	4,983	0.08%
2023/12/08	0.1	180.37	0	0.00	178.50	0.1	5,027	0.00%
2023/12/07	6	180.50	3	179.67	180.50	3	5,225	0.06%
2023/12/06	8.2	177.79	8	179.75	178.00	0.2	5,273	0.00%
2023/12/05	3	179.00	0	0.00	179.00	3	5,321	0.06%
2023/12/04	1.1	181.51	2	182.25	181.00	-0.9	5,328	-0.02%
2023/12/01	1.1	181.95	3	183.33	180.50	-1.9	5,345	-0.04%
2023/11/30	1	179.98	2	180.25	183.00	-1	5,332	-0.02%
2023/11/29	1.1	178.91	1	178.00	178.50	0.1	5,283	0.00%
2023/11/28	1	174.00	0	0.00	175.50	1	5,343	0.02%
2023/11/27	1	175.01	1	173.50	173.50	0	5,373	0.00%
2023/11/24	1	175.51	1	175.50	175.50	0	5,422	0.00%
2023/11/22	1	177.50	2	177.50	177.50	-1	5,418	-0.02%
2023/11/21	13.3	177.00	10	176.00	176.00	3.3	5,460	0.06%
2023/11/20	7	177.57	0	0.00	177.50	7	5,505	0.13%
2023/11/17	2.1	178.27	1	180.00	181.00	1.1	5,543	0.02%
2023/11/16	2	180.50	4	179.75	180.50	-2	5,583	-0.04%
2023/11/15	1	179.98	8	179.38	180.00	-7	5,481	-0.13%
2023/11/14	0.1	176.00	1	176.00	175.00	-0.9	5,551	-0.02%
2023/11/13	1	176.46	1	175.02	174.50	0	6,164	0.00%
2023/11/10	4	174.00	1.6	174.19	173.50	2.4	6,445	0.04%
2023/11/09	7	169.29	9	172.22	172.50	-2	6,645	-0.03%
2023/11/08	1	170.50	1	171.49	171.00	0	6,735	0.00%
2023/11/07	3.8	168.90	1	168.50	168.50	2.8	6,755	0.04%
2023/11/06	6	175.33	3	175.17	173.00	3	6,738	0.04%
2023/11/03	3	172.67	4.1	173.26	173.50	-1.1	6,673	-0.02%
2023/11/02	1.1	172.45	1.1	172.98	172.00	0.1	6,707	0.00%
2023/10/31	0	170.00	0	0.00	168.00	0	6,916	0.00%
2023/10/30	0.1	169.95	0	0.00	169.00	0.1	7,005	0.00%
2023/10/27	0.1	170.00	4	169.25	169.50	-3.9	7,071	-0.06%
2023/10/26	6	169.58	0	0.00	167.00	6	7,216	0.08%
2023/10/25	0	0.00	1	172.00	173.00	-1	7,299	-0.01%
2023/10/24	12.2	167.15	17	168.26	170.00	-4.8	7,342	-0.06%
2023/10/23	10.1	168.85	3	166.67	168.00	7.1	7,307	0.10%
2023/10/20	4.3	174.64	1	173.50	173.00	3.3	7,205	0.05%
2023/10/19	2.1	179.46	4	178.13	178.50	-1.9	7,130	-0.03%
2023/10/18	0	180.00	1	180.00	180.00	-1	7,122	-0.01%
2023/10/16	1	179.00	1	180.50	179.00	0	7,225	0.00%
2023/10/13	0.1	183.50	0	0.00	183.50	0.1	7,266	0.00%
2023/10/12	2	184.50	0	185.00	185.00	2	7,245	0.03%
2023/10/11	1	178.00	1	182.00	181.00	0	7,233	0.00%
2023/10/06	3.2	186.60	2.2	183.41	182.00	1	7,202	0.01%
2023/10/05	1	183.50	5	183.20	182.50	-4	7,158	-0.06%
2023/10/04	0.2	178.50	0	0.00	178.00	0.2	7,171	0.00%
2023/10/03	1.1	181.44	0	0.00	179.50	1.1	7,188	0.01%
2023/09/28	3	180.00	2	180.25	179.50	1	7,258	0.01%
2023/09/27	2	177.50	1	178.50	178.50	1	7,294	0.01%
2023/09/26	3.1	178.51	1	178.50	177.50	2.1	7,325	0.03%
2023/09/25	2	183.25	2	182.75	182.00	0	7,373	0.00%
2023/09/22	1	175.00	2	178.50	179.50	-1	7,489	-0.01%
2023/09/21	2.3	179.52	1	180.50	178.00	1.3	7,579	0.02%
2023/09/20	1	180.01	0	0.00	180.00	1	7,664	0.01%
2023/09/19	4	184.00	7	184.43	181.00	-3	7,767	-0.04%
2023/09/18	1	178.50	0	0.00	178.50	1	8,282	0.01%
2023/09/15	0	181.48	0.3	182.50	180.00	-0.3	8,323	0.00%
2023/09/14	10	180.95	9.2	182.22	182.50	0.8	8,376	0.01%
2023/09/13	5	175.90	3	176.33	174.00	2	8,346	0.02%
2023/09/12	4.5	173.48	3	174.00	172.00	1.5	8,365	0.02%
2023/09/11	1	179.00	1.2	177.58	178.50	-0.2	8,287	0.00%
2023/09/08	7	180.00	0	0.00	179.50	7	8,389	0.08%
2023/09/07	2	184.49	0.6	185.28	183.50	1.4	8,546	0.02%
2023/09/06	0.2	186.50	1	185.50	186.50	-0.8	8,648	-0.01%
2023/09/05	0	185.50	3	184.83	185.00	-3	8,865	-0.03%
2023/09/04	4	184.88	0	184.50	184.00	4	8,982	0.04%
2023/09/01	3.8	188.49	3.1	188.35	188.00	0.7	9,011	0.01%
2023/08/31	6.1	182.09	2	182.50	182.50	4.1	9,077	0.04%
2023/08/30	0.5	183.00	1.1	183.23	182.50	-0.6	9,211	-0.01%
2023/08/29	0	0.00	5	184.90	184.50	-5	9,456	-0.05%
2023/08/28	8.1	181.01	0	0.00	181.50	8.1	9,482	0.09%
2023/08/25	3	181.33	2	183.00	181.00	1	9,562	0.01%
2023/08/24	0.2	185.99	3	186.00	185.00	-2.8	9,619	-0.03%
2023/08/23	5.2	180.24	0	0.00	180.00	5.2	9,749	0.05%
2023/08/22	2	181.50	1	181.50	181.00	1	9,975	0.01%
2023/08/21	1.2	180.50	2	180.75	179.50	-0.8	9,991	-0.01%
2023/08/18	4.3	181.35	0	0.00	181.00	4.3	10,044	0.04%
2023/08/17	13.7	179.44	12	181.59	183.50	1.7	9,996	0.02%
2023/08/16	6.2	192.24	4	195.13	191.00	2.2	9,513	0.02%
2023/08/15	6	202.00	1	203.00	202.50	5	9,446	0.05%
2023/08/14	5.3	202.38	2	201.75	201.00	3.3	9,624	0.03%
2023/08/11	3.1	206.51	1	204.00	204.50	2.1	9,901	0.02%
2023/08/10	7.1	210.74	5	210.80	208.50	2.1	10,024	0.02%
2023/08/09	2	222.50	1	221.00	218.00	1	9,974	0.01%
2023/08/08	3	225.50	4	226.38	225.50	-1	10,000	-0.01%
2023/08/07	3	225.00	6	226.42	228.00	-3	9,996	-0.03%
2023/08/04	0.1	217.99	1.1	217.50	217.50	-1	9,939	-0.01%
2023/08/02	3.1	223.91	2	225.50	220.50	1.1	9,958	0.01%
2023/08/01	2.2	224.22	2.5	225.00	222.50	-0.3	10,227	0.00%
2023/07/31	2	223.98	5.1	225.51	225.00	-3.1	10,323	-0.03%
2023/07/28	4	221.25	5.3	220.54	221.50	-1.3	10,400	-0.01%
2023/07/27	1.3	211.66	0.1	212.00	213.00	1.2	10,711	0.01%
2023/07/26	1	209.00	2	208.00	208.50	-1	11,395	-0.01%
2023/07/25	2.3	208.91	0	209.50	208.00	2.3	11,620	0.02%
2023/07/24	3.2	210.42	9.1	208.94	208.50	-5.9	11,671	-0.05%
2023/07/21	2.1	213.52	0.1	214.00	215.00	2	11,738	0.02%
2023/07/20	0.3	215.27	3	217.17	213.00	-2.7	11,800	-0.02%
2023/07/18	2.2	221.06	6	221.50	222.00	-3.8	12,083	-0.03%
2023/07/17	3.1	218.55	5	218.50	218.50	-1.9	12,170	-0.02%
2023/07/14	9.1	220.11	18	222.28	220.50	-8.9	12,292	-0.07%
2023/07/13	14	222.00	2	222.75	221.00	12	12,382	0.10%
2023/07/12	10	221.65	2	221.00	221.50	8	12,447	0.06%
2023/07/11	1.1	218.06	1	217.52	222.00	0.1	12,582	0.00%
2023/07/10	7	212.93	1	212.00	212.00	6	12,593	0.05%
2023/07/07	2.2	213.22	2.6	213.42	212.50	-0.4	12,723	0.00%
2023/07/06	3.1	218.85	3	219.17	216.50	0.1	12,802	0.00%
2023/07/05	7	226.35	7	225.50	223.50	0	13,110	0.00%
2023/07/04	5	224.40	4	224.50	224.50	1	13,391	0.01%
2023/07/03	14	225.50	14	225.82	224.50	0	13,818	0.00%
2023/06/30	5	221.10	5	224.00	225.00	0	13,825	0.00%
2023/06/29	5	215.80	6	218.92	220.50	-1	13,824	-0.01%
2023/06/28	8	213.00	11	213.68	215.00	-3	13,779	-0.02%
2023/06/27	18	212.22	17	212.62	211.50	1	13,714	0.01%
2023/06/26	11.1	206.36	4	206.50	207.50	7.1	13,656	0.05%
2023/06/21	4.1	222.65	3	222.83	222.00	1.1	13,254	0.01%
2023/06/20	4.1	223.92	2.2	225.81	227.00	1.8	13,325	0.01%
2023/06/19	4	228.38	3.1	228.65	227.50	0.9	13,442	0.01%
2023/06/16	3	230.67	2	231.50	228.50	1	13,454	0.01%
2023/06/15	6.1	233.86	4	231.13	231.00	2.1	13,434	0.02%
2023/06/14	4	234.50	4.1	235.00	235.00	-0.1	13,455	0.00%
2023/06/13	18.1	237.40	24.4	235.85	241.00	-6.3	13,480	-0.05%
2023/06/12	8	226.57	13	228.62	226.50	-5	13,457	-0.04%
2023/06/09	0.1	226.00	4	225.01	227.00	-4	13,641	-0.03%
2023/06/08	4	220.37	3.1	222.97	216.00	0.9	13,800	0.01%
2023/06/07	6	224.92	10.5	225.64	226.50	-4.5	14,437	-0.03%
2023/06/06	7	225.64	9.2	224.48	224.50	-2.2	14,667	-0.01%
2023/06/05	8.2	220.03	10	222.05	222.50	-1.8	14,787	-0.01%
2023/06/02	12	216.96	22.3	217.55	218.00	-10.2	14,948	-0.07%
2023/06/01	1	209.00	1	206.50	209.00	0	15,102	0.00%
2023/05/31	0	208.00	3.1	208.48	207.00	-3.1	15,223	-0.02%
2023/05/30	2	206.78	5	207.70	205.50	-3	15,284	-0.02%
2023/05/29	14	209.57	5	208.80	205.00	9	15,377	0.06%
2023/05/26	4.1	206.27	20.3	209.72	211.00	-16.3	15,672	-0.10%
2023/05/25	2	200.00	3.5	202.14	204.00	-1.5	15,576	-0.01%
2023/05/24	2	202.25	5.2	202.51	203.50	-3.2	15,794	-0.02%
2023/05/23	1.4	197.50	6	200.00	200.50	-4.6	15,994	-0.03%
2023/05/22	4	198.13	6	199.25	196.00	-2	16,029	-0.01%
2023/05/19	10	197.05	8	197.88	198.00	2	16,148	0.01%
2023/05/18	23.1	200.09	30.3	199.86	198.50	-7.1	16,664	-0.04%
2023/05/17	9.1	203.56	18.2	204.28	204.00	-9.1	16,424	-0.06%
2023/05/16	3	193.17	7	196.00	198.00	-4	16,328	-0.02%
2023/05/15	3	191.33	1	190.99	191.00	2	16,291	0.01%
2023/05/12	3	189.32	2	191.75	193.00	1	16,487	0.01%
2023/05/11	2.2	191.29	3.1	189.37	189.00	-0.9	16,727	-0.01%
2023/05/10	2	191.75	4	190.87	191.00	-2	16,947	-0.01%
2023/05/09	2.1	193.01	2.1	192.97	192.00	0	17,073	0.00%
2023/05/08	34.1	193.67	6.5	193.41	192.50	27.6	17,251	0.16%
2023/05/05	9	197.50	24	199.08	198.00	-15	17,369	-0.09%
2023/05/04	16.2	196.82	14	197.21	196.50	2.2	18,012	0.01%
2023/05/03	23.1	199.11	20.5	200.97	197.00	2.7	18,098	0.01%
2023/05/02	14.1	191.75	34.9	193.52	197.50	-20.8	17,881	-0.12%
2023/04/28	0	0.00	13.5	190.50	190.50	-13.5	17,603	-0.08%
2023/04/27	7.1	173.58	8	175.94	173.50	-0.9	17,597	-0.01%
2023/04/26	2	174.50	9	173.44	175.50	-7	17,774	-0.04%
2023/04/25	8.1	172.88	3.1	173.08	170.00	5	17,824	0.03%
2023/04/24	6	175.08	15	175.54	173.50	-9	17,950	-0.05%
2023/04/21	9	172.00	22.3	172.25	172.00	-13.3	17,974	-0.07%
2023/04/20	8.4	169.19	3	168.33	167.00	5.4	18,203	0.03%
2023/04/19	9.2	171.11	7	171.14	171.00	2.2	18,613	0.01%
2023/04/18	13.6	171.19	3	170.17	171.50	10.6	18,811	0.06%
2023/04/17	17.1	172.30	10	172.75	172.00	7.1	19,005	0.04%
2023/04/14	12	172.46	12.1	173.91	173.50	-0.1	19,254	0.00%
2023/04/13	7	174.86	7	174.86	173.50	0	19,349	0.00%
2023/04/12	16.2	176.30	16	175.09	175.00	0.2	19,500	0.00%
2023/04/11	16.1	179.93	15.1	178.51	178.50	1	19,579	0.01%
2023/04/10	15.1	179.29	21.5	179.49	178.00	-6.5	19,623	-0.03%
2023/04/07	26.3	170.28	32.5	170.32	172.00	-6.2	19,333	-0.03%
2023/04/06	50.5	175.88	48.2	171.73	171.00	2.3	19,087	0.01%
2023/03/31	9	184.33	5	184.99	184.50	4	18,757	0.02%
2023/03/30	0.2	184.49	16	182.84	184.50	-15.8	18,956	-0.08%
2023/03/29	16.1	181.35	31	179.61	179.50	-14.9	18,944	-0.08%
2023/03/28	19	183.13	34	182.16	182.00	-15	19,128	-0.08%
2023/03/27	8.1	183.57	16.3	184.82	185.00	-8.3	19,233	-0.04%
2023/03/24	10.2	184.38	27	184.19	184.00	-16.8	19,458	-0.09%
2023/03/23	31	180.44	11.1	180.64	181.00	19.9	19,549	0.10%
2023/03/22	15.2	182.55	64.1	183.37	182.50	-48.9	20,129	-0.24%
2023/03/21	4	178.75	6	178.67	178.50	-2	20,311	-0.01%
2023/03/20	11	177.18	2.2	177.14	177.00	8.8	20,573	0.04%
2023/03/17	1	175.52	11	177.14	175.50	-10	20,951	-0.05%
2023/03/16	22.3	174.59	14	173.79	173.50	8.3	21,229	0.04%
2023/03/15	14.2	176.62	11	176.50	174.00	3.2	21,596	0.01%
2023/03/14	13.2	176.35	14.3	176.70	174.00	-1.1	21,825	-0.01%
2023/03/13	39.2	174.76	48.5	176.45	176.00	-9.3	21,869	-0.04%
2023/03/10	66.3	181.56	45.5	183.59	180.00	20.8	21,694	0.10%
2023/03/09	30.3	201.31	24.2	202.45	199.50	6.1	21,317	0.03%
2023/03/08	37	199.55	38	200.95	201.00	-1	21,404	0.00%
2023/03/07	92.1	206.61	40.1	207.31	205.00	52	21,612	0.24%
2023/03/06	51.1	202.26	98.1	203.58	207.50	-47	21,672	-0.22%
2023/03/03	16.4	194.03	3	196.50	192.50	13.4	21,756	0.06%
2023/03/02	8.6	195.18	10.1	194.94	194.50	-1.6	22,171	-0.01%
2023/03/01	28	192.08	34.1	192.68	193.00	-6	22,508	-0.03%
2023/02/24	132.2	196.09	53.3	194.61	194.50	78.9	22,873	0.34%	大買/
2023/02/23	10.1	201.05	3.2	200.62	202.00	6.9	23,262	0.03%
2023/02/22	17.2	205.30	7	206.56	202.00	10.2	24,058	0.04%
2023/02/21	17.2	209.36	28.6	209.67	210.00	-11.4	24,129	-0.05%
2023/02/20	6	203.92	3	202.67	203.50	3	24,377	0.01%
2023/02/17	15	205.93	8.1	205.14	206.00	6.9	25,053	0.03%
2023/02/16	23.1	203.39	36	202.63	206.00	-12.9	25,127	-0.05%
2023/02/15	7	191.57	28	193.13	191.00	-21	24,963	-0.08%
2023/02/14	47	198.29	24.3	196.43	194.00	22.8	25,384	0.09%
2023/02/13	11	195.82	21.2	194.96	196.50	-10.2	25,641	-0.04%
2023/02/10	7.2	195.46	4	197.63	193.00	3.2	25,850	0.01%
2023/02/09	21	198.36	31.2	196.67	196.50	-10.2	26,118	-0.04%
2023/02/08	19	194.55	18.3	195.64	193.00	0.7	26,283	0.00%
2023/02/07	7.1	192.06	13	192.27	193.00	-5.9	26,566	-0.02%
2023/02/06	17	193.15	23.5	193.81	191.50	-6.5	26,647	-0.02%
2023/02/03	29.3	192.45	32.3	191.69	190.50	-3	26,670	-0.01%
2023/02/02	67.1	188.28	97.7	188.56	190.50	-30.6	26,475	-0.12%
2023/02/01	10.1	177.66	26	177.27	179.00	-15.9	26,112	-0.06%
2023/01/31	17.2	172.89	19.2	173.45	172.50	-2	26,147	-0.01%
2023/01/30	28.4	175.01	8.1	176.55	173.50	20.4	26,138	0.08%
2023/01/17	20.1	176.18	10.5	176.48	176.00	9.6	25,983	0.04%
2023/01/16	10	175.50	12.1	175.54	176.50	-2.1	26,111	-0.01%
2023/01/13	5.2	172.98	15.7	173.34	173.00	-10.5	26,318	-0.04%
2023/01/12	12	174.12	15.1	174.74	172.00	-3.1	26,425	-0.01%
2023/01/11	17.5	173.37	8	173.69	174.00	9.5	26,403	0.04%
2023/01/10	26.1	175.38	47.1	175.69	173.50	-21	26,451	-0.08%
2023/01/09	31.4	175.25	14.1	174.31	172.50	17.3	26,265	0.07%
2023/01/06	13.1	170.04	31	169.65	172.00	-17.9	26,179	-0.07%
2023/01/05	28.4	168.14	13	168.38	165.00	15.4	26,179	0.06%
2023/01/04	27	171.78	34.6	173.44	170.00	-7.6	26,238	-0.03%
2023/01/03	1	167.51	16	167.43	170.50	-15	26,247	-0.06%
2022/12/30	21.2	163.73	11	162.41	161.00	10.2	26,196	0.04%
2022/12/29	3.1	159.89	24	159.33	164.00	-20.9	26,189	-0.08%
2022/12/28	13	163.58	5.1	163.29	161.00	7.9	26,216	0.03%
2022/12/27	5.9	168.94	7	168.64	168.00	-1.1	26,263	0.00%
2022/12/26	6.1	169.17	8	167.88	166.00	-1.9	26,416	-0.01%
2022/12/23	7	165.21	5	166.50	167.00	2	26,662	0.01%
2022/12/22	22	165.84	7	169.21	169.50	15	26,847	0.06%
2022/12/21	6.4	164.67	2	164.50	164.00	4.4	26,905	0.02%
2022/12/20	14.1	167.72	10	165.65	164.00	4.1	26,953	0.02%
2022/12/19	18	170.06	11	169.36	169.50	7	27,091	0.03%
2022/12/16	46	170.83	9	169.00	168.00	37	27,192	0.14%
2022/12/15	29.1	177.22	31.3	177.84	177.00	-2.2	27,037	-0.01%
2022/12/14	53.1	175.13	88.7	173.81	178.50	-35.6	26,864	-0.13%
2022/12/13	42.6	168.75	27	166.24	165.00	15.6	26,294	0.06%
2022/12/12	29.1	168.90	37	169.96	171.00	-7.9	26,022	-0.03%
2022/12/09	64.2	170.81	58	170.83	170.00	6.2	25,876	0.02%
2022/12/08	45.2	170.71	24	169.98	169.50	21.2	25,677	0.08%
2022/12/07	41.1	176.25	29	175.36	172.00	12.1	25,533	0.05%
2022/12/06	44.2	185.06	48	185.98	181.50	-3.8	25,368	-0.01%
2022/12/05	16	185.13	51.2	185.13	186.00	-35.2	25,288	-0.14%
2022/12/02	25	178.56	21.5	178.60	181.00	3.5	25,249	0.01%
2022/12/01	46.2	181.15	29.1	181.95	177.50	17.1	25,343	0.07%
2022/11/30	35	175.76	41.4	177.42	181.00	-6.3	25,232	-0.03%
2022/11/29	40.3	181.00	22.4	180.83	177.00	17.9	25,069	0.07%
2022/11/28	24.1	180.88	42	182.25	184.00	-17.9	24,844	-0.07%
2022/11/25	95.1	179.26	117	180.06	177.50	-21.9	24,664	-0.09%	大賣/
2022/11/24	28.6	175.44	44.2	175.41	178.00	-15.5	24,408	-0.06%
2022/11/23	36.3	167.28	29	168.52	169.00	7.3	24,076	0.03%
2022/11/22	64.1	165.14	60.6	165.29	163.50	3.5	23,799	0.01%
2022/11/21	116.4	163.49	110	162.41	164.00	6.4	23,469	0.03%	大買/大賣/
2022/11/18	97.5	175.40	24	172.98	170.00	73.5	22,849	0.32%
2022/11/17	37.1	187.43	39.1	187.90	188.50	-2	22,015	-0.01%
2022/11/16	37.1	177.60	42	180.69	182.50	-4.9	21,904	-0.02%
2022/11/15	54.8	182.45	25.1	180.53	178.50	29.7	21,782	0.14%
2022/11/14	34	192.26	36.4	193.78	193.50	-2.4	21,755	-0.01%
2022/11/11	26.3	190.73	34	192.29	189.50	-7.7	22,085	-0.03%
2022/11/10	61.7	190.16	44	188.26	185.00	17.7	21,815	0.08%
2022/11/09	43.3	198.15	24	196.33	195.00	19.3	21,644	0.09%
2022/11/08	27.2	208.72	22	206.57	203.00	5.2	21,457	0.02%
2022/11/07	55.1	210.83	35	210.94	208.00	20.1	21,297	0.09%
2022/11/04	16	210.65	14	213.82	217.00	2	20,999	0.01%
2022/11/03	38.1	206.95	66	206.70	212.50	-28	20,765	-0.13%
2022/11/02	27	198.19	30	200.19	200.50	-3	20,781	-0.01%
2022/11/01	38.2	203.50	20	202.83	202.00	18.2	20,920	0.09%
2022/10/31	65	206.71	59	205.14	205.50	6	20,907	0.03%
2022/10/28	19.1	202.08	21	203.29	207.00	-1.9	20,928	-0.01%
2022/10/27	42	193.54	54	191.14	196.00	-12	20,654	-0.06%
2022/10/26	8	182.81	10.1	184.66	186.00	-2.1	20,510	-0.01%
2022/10/25	15.1	182.98	14	182.21	182.50	1.1	20,514	0.01%
2022/10/24	68	186.51	75	185.30	185.00	-7	20,460	-0.03%
2022/10/21	26.5	190.08	18.1	186.08	183.50	8.5	20,432	0.04%
2022/10/20	9	195.84	9	196.11	200.50	0	20,179	0.00%
2022/10/19	20.1	205.87	19	204.71	201.00	1.1	20,098	0.01%
2022/10/18	55	204.62	51	208.22	205.00	4	20,078	0.02%
2022/10/17	9.1	197.85	38	201.61	205.00	-28.9	20,107	-0.14%
2022/10/14	45	210.40	49	211.27	206.50	-4	19,989	-0.02%
2022/10/13	17.1	203.99	15.3	204.40	200.00	1.8	19,795	0.01%
2022/10/12	24.1	200.83	24	202.00	207.00	0.1	19,691	0.00%
2022/10/11	68.2	206.71	32	203.72	201.00	36.2	19,656	0.18%
2022/10/07	15.1	219.81	23.1	220.29	221.00	-8	19,904	-0.04%
2022/10/06	16	216.28	12	215.00	218.00	4	20,385	0.02%
2022/10/05	38	220.58	28.1	220.99	219.00	9.9	20,750	0.05%
2022/10/04	11	215.18	22	214.82	218.50	-11	21,066	-0.05%
2022/10/03	17	207.20	16	208.84	209.00	1	21,333	0.00%
2022/09/30	13.3	208.98	15	207.60	212.00	-1.7	21,793	-0.01%
2022/09/29	59	207.29	85	205.68	206.50	-26	22,711	-0.11%
2022/09/28	17.5	211.76	13	207.58	205.50	4.5	23,035	0.02%
2022/09/27	41	217.13	9	216.00	219.00	32	23,768	0.13%
2022/09/26	19.1	217.16	21	218.19	215.50	-1.9	24,268	-0.01%
2022/09/23	23.1	230.07	42	226.61	227.00	-18.9	24,475	-0.08%
2022/09/22	0.3	239.00	4	236.50	238.50	-3.7	24,749	-0.01%
2022/09/21	4	231.87	5	232.90	234.50	-1	24,902	0.00%
2022/09/20	7	235.43	5	236.30	235.50	2	25,011	0.01%
2022/09/19	30.5	234.14	0	0.00	234.00	30.5	25,194	0.12%
2022/09/16	18.4	236.96	15	234.23	234.50	3.4	25,504	0.01%
2022/09/15	28.1	245.55	31.2	243.64	240.00	-3	26,060	-0.01%
2022/09/14	31.1	241.58	20	243.18	242.50	11.1	26,125	0.04%
2022/09/13	30	244.55	32.5	248.05	248.50	-2.4	26,249	-0.01%
2022/09/12	14.9	246.35	14.1	242.15	237.50	0.8	26,185	0.00%
2022/09/08	28	237.48	31.5	237.87	240.50	-3.5	26,324	-0.01%
2022/09/07	19.8	226.92	29	226.33	228.50	-9.3	26,382	-0.04%
2022/09/06	24.1	238.39	18.1	234.81	232.50	6	26,387	0.02%
2022/09/05	5	245.00	8	243.06	243.00	-3	26,468	-0.01%
2022/09/02	12.2	241.16	28.2	241.71	242.00	-16	26,588	-0.06%
2022/09/01	7.4	236.61	14.1	234.66	233.50	-6.7	26,784	-0.03%
2022/08/31	25.1	243.76	15	241.27	239.50	10.1	26,958	0.04%
2022/08/30	12.2	240.48	14	244.96	247.00	-1.8	26,980	-0.01%
2022/08/29	3.1	238.05	4	234.38	240.50	-0.9	27,013	0.00%
2022/08/26	41.3	243.82	38	240.54	240.00	3.3	27,221	0.01%
2022/08/25	18.2	247.20	13.5	243.94	244.00	4.7	27,195	0.02%
2022/08/24	18	243.83	20	243.20	241.00	-2	27,382	-0.01%
2022/08/23	24	241.66	24.1	242.67	243.50	-0.1	27,788	0.00%
2022/08/22	32	246.86	52	244.08	243.50	-20	28,218	-0.07%
2022/08/19	66.5	247.56	97	246.91	241.50	-30.5	28,532	-0.11%
2022/08/18	78	225.90	69.6	231.33	238.00	8.4	28,229	0.03%
2022/08/17	14	217.21	14.2	217.82	216.50	-0.2	28,012	0.00%
2022/08/16	22	213.66	26.3	216.63	217.00	-4.3	28,013	-0.02%
2022/08/15	10	206.54	27.3	207.23	211.50	-17.3	28,004	-0.06%
2022/08/12	13	196.88	11	196.73	198.00	2	28,163	0.01%
2022/08/11	11	200.14	9	199.61	197.00	2	28,840	0.01%
2022/08/10	10	195.85	9	196.17	196.50	1	29,292	0.00%
2022/08/09	32	195.08	32.1	197.56	201.00	-0.1	29,733	0.00%
2022/08/08	38.1	197.95	42.2	200.29	205.00	-4.1	29,733	-0.01%
2022/08/05	22	191.48	36	192.15	195.00	-14	29,821	-0.05%
2022/08/04	4	184.62	10	183.45	188.00	-6	29,883	-0.02%
2022/08/03	11	184.27	9	180.39	181.00	2	30,183	0.01%
2022/08/02	13	184.96	15.3	185.26	186.00	-2.3	30,199	-0.01%
2022/08/01	11	190.59	6.1	189.59	189.50	5	30,270	0.02%
2022/07/29	14.1	193.89	18	194.75	195.50	-3.9	30,443	-0.01%
2022/07/28	20	192.48	28.2	191.54	191.00	-8.2	30,465	-0.03%
2022/07/27	7	184.64	4.6	186.19	187.00	2.4	30,360	0.01%
2022/07/26	8.1	188.11	9	187.06	186.50	-0.9	30,392	0.00%
2022/07/25	5	186.40	7	186.36	185.50	-2	30,679	-0.01%
2022/07/22	14.1	190.18	12	189.50	188.00	2.1	30,740	0.01%
2022/07/21	7	185.14	7.1	185.06	186.00	-0.1	30,751	0.00%
2022/07/20	14.1	182.33	21.1	183.03	180.50	-7	30,838	-0.02%
2022/07/19	14	175.04	15	175.83	174.50	-1	30,855	0.00%
2022/07/18	46	178.25	51	178.71	176.00	-5	30,902	-0.02%
2022/07/15	66	174.22	65.2	174.87	176.50	0.8	30,939	0.00%
2022/07/14	67.1	169.68	89.1	168.57	175.50	-22	30,749	-0.07%
2022/07/13	60	172.88	41.1	171.20	166.00	18.9	30,353	0.06%
2022/07/12	40.1	164.91	39	164.09	168.50	1.1	29,951	0.00%
2022/07/11	36	168.54	34	169.50	166.50	2	29,701	0.01%
2022/07/08	58	169.85	53.3	169.99	170.50	4.7	29,604	0.02%
2022/07/07	139.3	162.10	134	164.16	168.00	5.3	29,163	0.02%	大買/大賣/
2022/07/06	62	161.16	50	161.78	160.50	12	28,192	0.04%
2022/07/05	56.1	165.11	52	166.05	162.00	4.1	27,920	0.01%
2022/07/04	57.1	169.38	69.2	167.55	170.00	-12	27,225	-0.04%
2022/07/01	49.5	174.49	38.1	174.75	170.00	11.4	26,936	0.04%
2022/06/30	48.4	197.29	27.4	199.83	188.50	21	26,824	0.08%
2022/06/29	44.2	206.00	51.5	204.94	209.00	-7.3	26,768	-0.03%
2022/06/28	19	204.60	19.1	204.09	205.00	-0.1	27,221	0.00%
2022/06/27	42.3	203.27	41.1	203.37	204.00	1.2	27,511	0.00%
2022/06/24	95.1	196.57	94	196.36	196.00	1.1	27,640	0.00%
2022/06/23	50.2	196.60	61.1	196.88	197.00	-10.9	27,833	-0.04%
2022/06/22	42.2	190.68	30	192.48	188.50	12.2	28,270	0.04%
2022/06/21	64	194.94	64	194.60	199.00	0	28,926	0.00%
2022/06/20	35.5	198.29	28	199.45	192.50	7.5	29,007	0.03%
2022/06/17	38	197.95	36.1	197.12	204.50	1.9	29,177	0.01%
2022/06/16	52	204.90	50	205.14	201.00	2	28,823	0.01%
2022/06/15	21.1	207.53	17	209.29	203.50	4.1	29,010	0.01%
2022/06/14	24	204.50	28.1	205.37	211.00	-4.1	29,119	-0.01%
2022/06/13	26.1	212.40	19.3	211.36	208.50	6.8	28,965	0.02%
2022/06/10	19	212.55	58.2	213.52	219.00	-39.1	28,896	-0.14%
2022/06/09	29.2	209.03	37	210.93	212.00	-7.8	28,690	-0.03%
2022/06/08	14	203.93	17	204.47	206.50	-3	28,613	-0.01%
2022/06/07	20	199.20	19.2	199.74	200.50	0.8	28,659	0.00%
2022/06/06	37	205.84	34.2	205.01	202.50	2.8	28,801	0.01%
2022/06/02	13	210.12	11	210.05	209.00	2	28,755	0.01%
2022/06/01	72.4	210.62	66	210.28	209.50	6.4	28,898	0.02%
2022/05/31	44.1	205.88	36	206.14	203.00	8.1	28,582	0.03%
2022/05/30	87.2	211.62	60.1	209.18	207.00	27.1	28,155	0.10%
2022/05/27	68	206.24	72	207.68	212.50	-4	27,660	-0.01%
2022/05/26	29.2	197.88	33.2	199.21	198.00	-4	27,239	-0.01%
2022/05/25	32	192.42	30	194.03	195.00	2	28,257	0.01%
2022/05/24	44	195.23	59	193.32	191.00	-15	28,262	-0.05%
2022/05/23	54.1	197.43	42.4	196.50	194.50	11.7	28,328	0.04%
2022/05/20	64	200.58	69	200.82	200.50	-5	28,185	-0.02%
2022/05/19	55.2	192.10	54.5	192.34	200.50	0.7	27,834	0.00%
2022/05/18	71.3	189.77	63.4	188.57	193.50	7.9	27,147	0.03%
2022/05/17	27.6	181.42	34.7	182.64	186.50	-7.2	26,881	-0.03%
2022/05/16	31	175.45	59	175.58	178.50	-28	26,522	-0.11%
2022/05/13	51	167.22	62	164.62	169.00	-11	26,300	-0.04%
2022/05/12	44.1	167.07	24	168.48	165.50	20.1	26,146	0.08%
2022/05/11	44.1	176.78	45	176.96	173.00	-0.9	26,127	0.00%
2022/05/10	9.1	169.45	13	169.58	173.00	-3.9	26,129	-0.02%
2022/05/09	11.1	171.36	12.2	170.09	170.00	-1.1	26,308	0.00%
2022/05/06	53.1	168.13	48	167.52	172.50	5.1	26,350	0.02%
2022/05/05	9.1	171.17	24	171.54	173.50	-14.9	26,415	-0.06%
2022/05/04	14.1	168.22	15.3	169.48	167.00	-1.2	26,359	0.00%
2022/05/03	22.1	171.27	6	171.83	171.50	16.1	26,392	0.06%
2022/04/29	34.5	176.70	55	176.54	174.00	-20.5	26,523	-0.08%
2022/04/28	17	171.85	7	172.21	169.50	10	26,444	0.04%
2022/04/27	15.1	170.69	20.2	173.76	175.00	-5.1	26,567	-0.02%
2022/04/26	15	173.33	28	173.29	175.00	-13	26,696	-0.05%
2022/04/25	25	170.46	11.1	170.96	169.50	13.9	26,938	0.05%
2022/04/22	17.1	182.00	8	181.82	180.50	9.1	26,942	0.03%
2022/04/21	15	184.90	23.2	184.72	185.00	-8.2	27,071	-0.03%
2022/04/20	42.2	182.67	41	182.89	179.00	1.2	27,297	0.00%
2022/04/19	35.1	176.07	48.1	176.56	177.00	-13	27,306	-0.05%
2022/04/18	38.2	172.71	28.1	173.18	169.50	10.1	27,393	0.04%
2022/04/15	29	173.97	25.1	174.08	170.50	3.9	27,735	0.01%
2022/04/14	28.6	178.62	23	178.02	179.50	5.6	28,304	0.02%
2022/04/13	15.1	171.79	12	172.33	173.00	3.1	28,427	0.01%
2022/04/12	40	169.06	49	168.72	169.50	-9	28,619	-0.03%
2022/04/11	47	167.77	36.5	168.82	168.00	10.5	28,722	0.04%
2022/04/08	26.6	173.04	35	172.76	174.50	-8.4	28,998	-0.03%
2022/04/07	45	171.93	30	171.87	168.00	15	28,841	0.05%
2022/04/06	55	175.65	47	176.20	176.50	8	28,591	0.03%
2022/04/01	57.1	179.33	30.2	179.06	180.50	26.8	28,306	0.09%
2022/03/31	58	183.53	60.2	184.76	185.00	-2.2	28,140	-0.01%
2022/03/30	54	179.93	56.2	178.57	179.50	-2.2	28,215	-0.01%
2022/03/29	61	177.37	64	178.02	179.50	-3	27,933	-0.01%
2022/03/28	57	177.17	65.3	177.56	181.50	-8.2	27,650	-0.03%
2022/03/25	91.1	176.88	88.4	176.32	177.00	2.8	27,280	0.01%
2022/03/24	44	164.07	93.3	164.31	172.50	-49.3	26,557	-0.19%
2022/03/23	34.2	155.33	44	155.67	157.00	-9.9	25,865	-0.04%
2022/03/22	33	149.31	52.3	148.78	153.00	-19.2	26,108	-0.07%
2022/03/21	20.1	144.80	16	145.16	144.50	4.1	25,879	0.02%
2022/03/18	19	143.84	58	144.14	145.50	-39	26,077	-0.15%
2022/03/17	11.2	138.12	43.4	138.10	140.00	-32.2	25,941	-0.12%
2022/03/16	13	129.85	17.1	131.14	130.00	-4.1	25,870	-0.02%
2022/03/15	26.5	129.85	13.1	130.95	126.50	13.4	26,235	0.05%
2022/03/14	32	133.52	32	132.52	136.00	0	26,500	0.00%
2022/03/11	25	130.74	20.1	131.43	132.00	4.9	26,591	0.02%
2022/03/10	26.5	134.94	24	133.63	131.00	2.5	26,570	0.01%
2022/03/09	45	132.06	39	132.03	134.50	6	26,616	0.02%
2022/03/08	26.1	131.69	43	134.21	130.00	-16.9	26,447	-0.06%
2022/03/07	14.4	139.00	9.2	139.09	138.00	5.2	26,398	0.02%
2022/03/04	17	146.94	19.1	146.40	147.00	-2.1	26,573	-0.01%
2022/03/03	7.5	148.29	8	147.56	146.50	-0.5	26,961	0.00%
2022/03/02	9.1	146.89	4	147.00	146.50	5.1	27,141	0.02%
2022/03/01	8	149.06	6	150.25	150.00	2	27,201	0.01%
2022/02/25	15	150.90	20	151.70	147.50	-5	27,962	-0.02%
2022/02/24	25	150.74	20.4	149.91	147.00	4.6	26,920	0.02%
2022/02/23	17	151.15	20.1	151.72	152.50	-3.1	27,583	-0.01%
2022/02/22	14	147.18	13.1	145.39	146.00	0.9	28,880	0.00%
2022/02/21	5.4	147.72	10	148.35	149.00	-4.6	28,897	-0.02%
2022/02/18	9.1	146.23	7	146.57	146.00	2.1	28,964	0.01%
2022/02/17	18	144.81	20.2	144.73	146.00	-2.2	28,875	-0.01%
2022/02/16	11.4	140.86	12	141.04	140.50	-0.7	28,656	0.00%
2022/02/15	12.4	140.60	10	140.50	138.00	2.4	28,612	0.01%
2022/02/14	14.4	141.48	8	142.88	141.50	6.4	28,361	0.02%
2022/02/11	23.3	148.33	8	149.06	148.50	15.3	28,145	0.05%
2022/02/10	40	156.90	37	157.36	152.00	3	28,105	0.01%
2022/02/09	10	157.00	19	157.19	156.50	-9	27,722	-0.03%
2022/02/08	14	155.36	6.4	154.42	154.00	7.6	27,684	0.03%
2022/02/07	10.1	154.16	29.2	154.73	157.50	-19.1	27,610	-0.07%
2022/01/26	31.1	147.56	30.5	146.52	146.50	0.6	27,338	0.00%
2022/01/25	28.2	151.51	15	150.07	147.50	13.1	27,662	0.05%
2022/01/24	20	151.45	25	151.52	154.50	-5	27,855	-0.02%
2022/01/21	20.3	153.97	55	152.19	153.00	-34.7	27,721	-0.13%
2022/01/20	19.1	156.94	15	156.33	155.50	4.1	27,787	0.01%
2022/01/19	29.2	157.61	40	158.86	160.00	-10.8	27,546	-0.04%
2022/01/18	24.4	155.97	46	156.02	157.50	-21.7	27,586	-0.08%
2022/01/17	53.1	150.05	39	150.72	153.00	14.1	27,342	0.05%
2022/01/14	9	145.06	11	146.73	149.50	-2	27,570	-0.01%
2022/01/13	38.4	139.34	24.4	141.26	145.50	14	27,268	0.05%
2022/01/12	48.2	144.81	53.4	145.58	146.00	-5.1	26,742	-0.02%
2022/01/11	24.1	149.36	12	149.50	148.00	12	26,472	0.05%
2022/01/10	35.1	147.96	28.7	147.20	147.00	6.4	26,245	0.02%
2022/01/07	73.4	152.89	68	153.31	150.00	5.4	25,915	0.02%
2022/01/06	39.3	154.60	47.2	154.98	158.50	-7.9	25,141	-0.03%
2022/01/05	29.1	156.77	32.2	156.87	152.00	-3.1	24,830	-0.01%
2022/01/04	37.4	156.35	34	155.93	156.50	3.4	24,805	0.01%
2022/01/03	50.4	156.41	50.2	157.14	155.00	0.2	24,513	0.00%
2021/12/30	23.1	147.91	29	147.84	151.00	-5.9	23,918	-0.02%
2021/12/29	10	147.95	12	146.33	146.00	-2	23,910	-0.01%
2021/12/28	26.2	148.56	26	148.71	148.50	0.2	24,017	0.00%
2021/12/27	27	148.59	16	148.22	146.50	11	23,982	0.05%
2021/12/24	54.3	148.47	77	149.07	148.00	-22.8	23,720	-0.10%
2021/12/23	15	140.90	16.2	141.32	142.50	-1.2	22,952	-0.01%
2021/12/22	20.2	137.59	27	137.74	138.00	-6.8	23,031	-0.03%
2021/12/21	27.2	135.78	32	135.66	136.50	-4.9	23,073	-0.02%
2021/12/20	73.2	138.05	19	138.53	134.00	54.2	23,026	0.24%
2021/12/17	48	141.15	52	142.16	143.00	-4	23,008	-0.02%
2021/12/16	95.1	141.20	91	141.82	143.00	4.1	22,816	0.02%
2021/12/15	10	134.00	12	134.42	135.00	-2	22,129	-0.01%
2021/12/14	42.1	131.72	47	134.39	135.00	-5	21,914	-0.02%
2021/12/13	31.1	137.71	31	138.66	135.00	0.1	21,607	0.00%
2021/12/10	28	132.39	52	134.45	136.00	-24	21,243	-0.11%
2021/12/09	66	134.69	54	134.55	131.50	12	20,944	0.06%
2021/12/08	56	130.85	57.3	130.53	133.00	-1.3	20,495	-0.01%
2021/12/07	17.4	125.83	43.1	126.85	129.00	-25.7	20,086	-0.13%
2021/12/06	23.1	121.80	13.1	121.85	123.00	10	19,850	0.05%
2021/12/03	28	123.52	67.2	122.93	127.00	-39.2	19,809	-0.20%
2021/12/02	29.3	121.36	20.1	119.99	118.00	9.2	19,497	0.05%
2021/12/01	44.3	120.09	26	121.02	122.00	18.3	19,303	0.09%
2021/11/30	57.2	124.65	57.7	125.62	125.50	-0.5	19,069	0.00%
2021/11/29	59	119.15	80.3	119.62	123.00	-21.3	18,690	-0.11%
2021/11/26	17.2	118.45	18	117.42	116.50	-0.8	18,253	0.00%
2021/11/25	35.1	122.77	31.3	122.55	124.00	3.8	18,128	0.02%
2021/11/24	80.3	123.95	83.1	122.56	121.50	-2.8	18,025	-0.02%
2021/11/23	50	119.86	52.1	119.58	122.00	-2.1	17,380	-0.01%
2021/11/22	104.1	119.72	109.4	119.70	121.00	-5.3	17,102	-0.03%	大買/大賣/
2021/11/19	50.2	113.89	82.9	115.00	117.00	-32.7	16,077	-0.20%
2021/11/18	2	103.00	20.5	105.23	106.50	-18.5	14,565	-0.13%
2021/11/17	12	95.65	34	95.17	97.00	-22	14,477	-0.15%
2021/11/16	28	93.37	21	92.46	93.00	7	14,555	0.05%
2021/11/15	26.1	93.39	18	93.57	92.90	8.1	14,594	0.06%
2021/11/12	34	93.79	24	94.07	94.00	10	14,618	0.07%
2021/11/11	9	91.01	9	91.76	91.30	0	14,472	0.00%
2021/11/10	12.4	90.19	9	90.86	90.40	3.4	14,615	0.02%
2021/11/09	24	92.33	42	92.40	90.40	-18	14,599	-0.12%
2021/11/08	38	90.17	15	89.33	88.30	23	14,387	0.16%
2021/11/05	26	89.53	28.4	90.50	93.40	-2.4	14,490	-0.02%
2021/11/04	9.6	91.95	2	92.15	90.60	7.6	14,242	0.05%
2021/11/03	16	93.65	5	94.44	93.70	11	14,336	0.08%
2021/11/02	46	96.44	30.1	94.95	93.10	15.9	14,258	0.11%
2021/11/01	17	94.51	42.4	95.16	95.60	-25.4	13,772	-0.18%
2021/10/29	32.3	91.47	34.1	91.55	91.90	-1.8	13,483	-0.01%
2021/10/28	38.3	91.13	58.2	91.38	90.90	-19.8	13,464	-0.15%
2021/10/27	14	88.27	14	88.14	88.20	0	13,179	0.00%
2021/10/26	22.2	89.43	25.4	89.70	88.30	-3.2	13,181	-0.02%
2021/10/25	25	86.37	29	86.71	87.10	-4	12,835	-0.03%
2021/10/22	20.1	83.96	65	84.78	86.60	-44.9	12,899	-0.35%
2021/10/21	2	81.25	9	82.31	81.10	-7	12,593	-0.06%
2021/10/20	8	81.76	9.1	81.96	81.10	-1.1	12,804	-0.01%
2021/10/19	10.2	81.06	18.1	81.09	82.00	-7.9	12,849	-0.06%
2021/10/18	21	79.25	22.5	79.86	80.50	-1.5	12,887	-0.01%
2021/10/15	12	78.22	21.1	78.45	79.00	-9.1	13,101	-0.07%
2021/10/14	13	75.86	17	75.64	74.50	-4	13,458	-0.03%
2021/10/13	27	77.84	24	77.70	77.30	3	13,687	0.02%
2021/10/12	25.2	78.90	57.3	78.72	78.90	-32.1	13,570	-0.24%
2021/10/08	17.1	73.18	27.2	73.86	74.00	-10.1	13,284	-0.08%
2021/10/07	10	72.10	7.1	72.31	72.60	2.9	13,358	0.02%
2021/10/06	20	71.99	10	71.62	70.70	10	13,536	0.07%
2021/10/05	4.1	68.29	26.1	66.67	70.60	-22	13,501	-0.16%
2021/10/04	25.6	71.05	10	71.34	69.00	15.6	13,401	0.12%
2021/10/01	9.2	73.85	1	73.80	72.50	8.2	13,377	0.06%
2021/09/30	13.2	73.63	21	73.68	73.80	-7.8	13,553	-0.06%
2021/09/29	32.1	74.39	18.1	73.78	73.10	14	13,839	0.10%
2021/09/28	16.1	79.53	16	79.98	78.70	0.1	13,692	0.00%
2021/09/27	34	82.01	18.1	82.38	82.40	15.9	13,539	0.12%
2021/09/24	20.1	81.17	39.1	81.38	82.50	-19	13,495	-0.14%
2021/09/23	0	0.00	6	77.67	78.80	-6	13,274	-0.05%
2021/09/22	3	76.07	5.3	75.30	75.70	-2.3	13,293	-0.02%
2021/09/17	2.1	75.96	0	0.00	75.70	2.1	13,406	0.02%
2021/09/16	1	76.20	0	0.00	76.50	1	13,475	0.01%
2021/09/15	3	76.83	0	0.00	76.20	3	13,604	0.02%
2021/09/14	3	77.73	1	79.40	78.10	2	13,889	0.01%
2021/09/13	14.1	78.48	5	79.26	77.50	9.1	14,245	0.06%
2021/09/10	9	79.03	9.2	79.07	78.90	-0.2	14,266	0.00%
2021/09/09	5	76.50	4	77.88	77.30	1	14,264	0.01%
2021/09/08	9	76.86	6	76.40	76.30	3	14,439	0.02%
2021/09/07	6	73.90	3	74.27	75.20	3	14,533	0.02%
2021/09/06	6.1	75.71	1	76.30	75.20	5.1	14,779	0.03%
2021/09/03	4.1	76.03	17	76.09	75.80	-12.9	14,783	-0.09%
2021/09/02	12.2	77.34	4	79.18	75.80	8.2	14,745	0.06%
2021/09/01	25	78.99	9	78.54	78.50	16	14,701	0.11%
2021/08/31	14.3	78.43	15	78.45	78.30	-0.7	14,683	0.00%
2021/08/30	22.5	81.39	22	80.48	80.50	0.5	14,568	0.00%
2021/08/27	65.1	82.91	27	82.22	82.40	38.1	14,439	0.26%
2021/08/26	2	79.55	14.6	79.06	80.30	-12.6	14,087	-0.09%
2021/08/25	2	76.10	7	76.84	77.00	-5	14,095	-0.04%
2021/08/24	27.5	75.92	7	77.74	76.00	20.5	14,144	0.14%
2021/08/23	17	77.45	3	77.37	77.50	14	14,026	0.10%
2021/08/20	12	75.94	22.2	77.15	77.20	-10.2	13,897	-0.07%
2021/08/19	11.3	75.17	6	75.33	73.00	5.3	13,602	0.04%
2021/08/18	5	74.14	4	73.88	77.10	1	13,620	0.01%
2021/08/17	12	72.25	0	0.00	71.70	12	13,630	0.09%
2021/08/16	5	75.12	5	74.34	76.20	0	13,559	0.00%
2021/08/13	4	76.83	1.7	78.81	76.00	2.3	13,425	0.02%
2021/08/12	8.2	77.43	12	77.69	78.80	-3.8	13,651	-0.03%
2021/08/11	42	78.07	23	78.03	77.20	19	13,660	0.14%
2021/08/10	3.1	81.64	7	81.91	82.80	-3.9	13,480	-0.03%
2021/08/09	44.1	82.14	10	82.07	80.90	34.1	13,602	0.25%
2021/08/06	8.1	87.64	5	87.82	87.30	3.1	13,439	0.02%
2021/08/05	4	87.93	3	88.47	88.30	1	13,551	0.01%
2021/08/04	19	88.28	8	89.20	88.20	11	13,790	0.08%
2021/08/03	10	86.95	23	87.20	87.80	-13	13,794	-0.09%
2021/08/02	7	82.53	18	82.82	83.10	-11	13,646	-0.08%
2021/07/30	4	81.37	3	82.00	80.60	1	13,528	0.01%
2021/07/29	6	81.90	4	81.80	83.10	2	13,469	0.01%
2021/07/28	22.1	79.42	12	81.19	82.20	10.1	13,456	0.08%
2021/07/27	19	86.10	3	86.67	85.10	16	13,395	0.12%
2021/07/26	7.7	89.73	20.1	90.20	89.70	-12.5	13,392	-0.09%
2021/07/23	12.3	86.84	15	87.11	87.20	-2.7	13,495	-0.02%
2021/07/22	12	86.59	16	87.26	86.70	-4	13,627	-0.03%
2021/07/21	59.7	90.17	46.4	87.73	84.70	13.2	13,517	0.10%
2021/07/20	42.1	91.36	17	91.44	91.70	25.1	13,586	0.18%
2021/07/19	18	88.60	38.1	87.98	89.60	-20.1	13,331	-0.15%
2021/07/16	7	83.07	3	84.00	83.00	4	13,088	0.03%
2021/07/15	8.1	83.74	4	84.70	83.80	4.1	13,148	0.03%
2021/07/14	11	85.25	6	85.50	85.10	5	13,153	0.04%
2021/07/13	5.6	85.97	9	86.37	85.80	-3.5	13,029	-0.03%
2021/07/12	8	83.85	11	84.83	84.20	-3	12,905	-0.02%
2021/07/09	3.3	82.85	5.1	83.04	83.20	-1.8	12,932	-0.01%
2021/07/08	7	81.36	3	81.17	82.10	4	12,967	0.03%
2021/07/07	16	81.16	24	81.54	81.60	-8	12,863	-0.06%
2021/07/06	30.1	80.79	27	80.85	80.10	3.1	12,696	0.02%
2021/07/05	4.3	76.08	28	76.43	77.50	-23.8	12,519	-0.19%
2021/07/02	5.5	74.00	7	74.56	74.20	-1.5	12,507	-0.01%
2021/07/01	6	75.00	6.1	75.79	74.20	-0.1	12,619	0.00%
2021/06/30	6.4	73.37	5.1	74.29	74.60	1.4	12,526	0.01%
2021/06/29	22	74.43	6.4	75.13	74.10	15.7	12,405	0.13%
2021/06/28	6	73.90	29	75.47	75.60	-23	12,425	-0.19%
2021/06/25	11	72.85	8	73.38	73.40	3	12,329	0.02%
2021/06/24	26	73.69	17.2	73.46	73.50	8.8	12,357	0.07%
2021/06/23	18	74.70	34	75.10	74.80	-16	12,292	-0.13%
2021/06/22	26	73.49	19.2	73.67	72.40	6.9	12,022	0.06%
2021/06/21	8	70.08	12	70.78	70.40	-4	11,687	-0.03%
2021/06/18	11	71.38	17	70.54	70.60	-6	11,698	-0.05%
2021/06/17	11.3	70.34	8.2	70.80	71.20	3	11,722	0.03%
2021/06/16	16.1	69.69	47	69.92	69.30	-30.9	11,791	-0.26%
2021/06/15	17.2	68.13	59	67.89	67.80	-41.8	11,687	-0.36%
2021/06/11	8	63.60	1	64.80	63.60	7	11,555	0.06%
2021/06/10	3.9	64.25	1	65.00	64.00	2.9	11,777	0.02%
2021/06/09	2	64.45	5	64.58	65.00	-3	11,889	-0.02%
2021/06/08	2.1	64.92	11	66.01	64.80	-8.9	11,937	-0.07%
2021/06/07	3	63.40	2.1	63.07	64.10	0.9	11,934	0.01%
2021/06/04	3	64.70	1.1	64.80	64.30	1.9	11,845	0.02%
2021/06/03	4	65.65	55.1	65.78	65.80	-51.1	11,859	-0.43%
2021/06/02	8	64.56	7	65.14	64.30	1	11,861	0.01%
2021/06/01	2	63.05	11.1	63.28	64.00	-9.1	11,763	-0.08%
2021/05/28	26	61.50	1	61.80	61.50	25	11,730	0.21%
2021/05/27	4	61.05	3	61.17	60.80	1	11,814	0.01%
2021/05/26	6	61.03	19	61.32	62.00	-13	11,829	-0.11%
2021/05/25	45	59.20	62.6	59.74	62.10	-17.6	11,766	-0.15%
2021/05/24	7	56.87	10.3	57.64	57.70	-3.3	11,779	-0.03%
2021/05/21	15.2	57.68	4	57.80	57.60	11.2	11,816	0.09%
2021/05/20	17	58.43	11	58.85	57.50	6	11,905	0.05%
2021/05/19	6	56.12	2	56.40	56.80	4	11,823	0.03%
2021/05/18	19	54.20	17	55.08	55.80	2	12,099	0.02%
2021/05/17	10	53.16	4	53.68	52.20	6	12,110	0.05%
2021/05/14	25.2	56.59	39	57.25	56.80	-13.9	11,978	-0.12%
2021/05/13	21.4	55.78	11	55.67	55.20	10.4	11,918	0.09%
2021/05/12	39	55.34	49	54.69	54.50	-10	11,847	-0.08%
2021/05/11	18	56.42	16	56.44	55.30	2	11,750	0.02%
2021/05/10	9.7	59.85	1	59.90	59.90	8.7	12,020	0.07%
2021/05/07	0	0.00	3	61.40	61.40	-3	12,225	-0.02%
2021/05/06	36	59.53	36	59.39	59.00	0	12,352	0.00%
2021/05/05	27	60.83	3	60.97	58.90	24	12,507	0.19%
2021/05/04	25	60.70	10	60.45	60.50	15	12,696	0.12%
2021/05/03	15	63.93	3	65.67	63.00	12	12,729	0.09%
2021/04/29	17.1	67.90	16	68.89	66.40	1.1	12,823	0.01%
2021/04/28	19	66.31	29.1	65.97	65.70	-10.1	12,537	-0.08%
2021/04/27	0	0.00	7	63.20	62.30	-7	12,354	-0.06%
2021/04/26	142	62.74	9	62.52	62.80	133	12,303	1.08%	大買/鉅額交易
2021/04/23	1	59.50	47	60.81	61.40	-46	11,914	-0.39%
2021/04/22	3	56.43	3	58.30	55.90	0	11,783	0.00%
2021/04/21	1	57.70	7	58.01	57.30	-6	11,799	-0.05%
2021/04/20	7	56.70	13	57.05	57.40	-6	11,736	-0.05%
2021/04/19	1	55.50	11	55.63	55.60	-10	11,704	-0.09%
2021/04/16	13	55.71	1	55.80	55.20	12	11,708	0.10%
2021/04/15	2	55.06	19	55.33	56.00	-17	11,723	-0.15%
2021/04/14	10	52.38	10	53.14	52.90	0	11,656	0.00%
2021/04/13	4	54.60	3.4	54.93	54.00	0.6	11,682	0.01%
2021/04/12	12	54.77	2	54.45	54.60	10	12,037	0.08%
2021/04/09	9	55.59	9.6	55.62	55.30	-0.6	12,358	0.00%
2021/04/08	4	56.65	6	56.82	57.00	-2	12,227	-0.02%
2021/04/07	5	55.22	17.2	55.49	56.70	-12.1	12,186	-0.10%
2021/04/06	5	54.94	2	55.25	54.90	3	12,081	0.02%
2021/04/01	12	55.28	11	55.13	55.00	1	12,093	0.01%
2021/03/31	22	54.82	7	55.04	55.10	15	12,061	0.12%
2021/03/30	13	54.25	4	54.65	54.20	9	12,004	0.07%
2021/03/29	10.1	54.62	23	54.82	54.20	-12.9	12,152	-0.11%
2021/03/26	1	53.70	7	54.20	54.50	-6	12,295	-0.05%
2021/03/25	7	53.53	7	53.67	53.30	0	12,454	0.00%
2021/03/24	8	53.95	29	54.20	54.30	-21	12,934	-0.16%
2021/03/23	8	53.76	2	54.55	53.40	6	13,027	0.05%
2021/03/22	4	54.78	3	54.50	54.70	1	13,350	0.01%
2021/03/19	26.1	54.09	28	53.99	54.80	-1.9	13,461	-0.01%
2021/03/18	12	53.68	19.4	53.81	53.90	-7.4	13,316	-0.06%
2021/03/17	20.5	53.09	7	53.46	52.60	13.5	13,694	0.10%
2021/03/16	13	52.62	17	53.06	53.50	-4	13,719	-0.03%
2021/03/15	6	51.15	24	51.32	52.10	-18	13,566	-0.13%
2021/03/12	14	49.85	0	0.00	50.40	14	13,435	0.10%
2021/03/11	11	49.80	1	51.00	51.10	10	13,364	0.07%
2021/03/10	4	49.21	0.3	49.15	49.20	3.7	13,455	0.03%
2021/03/09	2	49.03	1	48.90	49.40	1	13,567	0.01%
2021/03/08	8	49.04	1	49.70	49.20	7	13,596	0.05%
2021/03/05	16	49.92	6	49.84	49.00	10	13,605	0.07%
2021/03/04	2	50.50	3	51.37	50.20	-1	13,548	-0.01%
2021/03/03	7	50.36	2	50.90	50.90	5	13,466	0.04%
2021/03/02	6	51.13	5	51.90	50.80	1	13,458	0.01%
2021/02/26	3	50.07	5	50.18	50.50	-2	13,419	-0.01%
2021/02/25	10	50.76	7.1	50.80	51.10	2.9	13,502	0.02%
2021/02/24	14	50.13	28	50.39	49.70	-14	13,605	-0.10%
2021/02/23	14	51.89	16	51.72	51.40	-2	13,783	-0.01%
2021/02/22	17	53.75	12.3	53.51	53.00	4.7	13,846	0.03%
2021/02/19	12	51.73	21	52.10	52.60	-9	13,716	-0.07%
2021/02/18	5	51.84	15	51.41	52.60	-10	13,480	-0.07%
2021/02/17	5	49.65	8	49.48	49.35	-3	13,096	-0.02%
2021/02/05	4	47.96	17.1	48.05	48.05	-13.1	12,921	-0.10%
2021/02/04	23	48.95	28.1	48.37	48.50	-5.1	12,838	-0.04%
2021/02/03	12	49.18	10.1	49.48	49.90	1.9	12,713	0.01%
2021/02/02	18.1	49.62	16	49.58	49.60	2.1	12,568	0.02%
2021/02/01	45.2	50.27	32	50.13	50.50	13.2	12,400	0.11%
2021/01/29	10	48.85	24	49.10	49.10	-14	11,970	-0.12%
2021/01/28	12	48.20	33	48.34	47.20	-21	11,788	-0.18%
2021/01/27	57	49.87	29	50.00	49.55	28	11,599	0.24%
2021/01/26	28	49.41	12	49.15	49.25	16	11,336	0.14%
2021/01/25	4	47.75	12	48.62	48.60	-8	11,053	-0.07%
2021/01/22	9	47.08	17.2	47.32	48.10	-8.2	10,747	-0.08%
2021/01/21	18	45.13	5	45.20	45.35	13	10,434	0.12%
2021/01/20	2.1	44.02	2	43.66	43.35	0	10,307	0.00%
2021/01/19	6	44.33	3.2	44.51	44.55	2.9	10,227	0.03%
2021/01/18	4	43.74	3	44.03	44.80	1	10,163	0.01%
2021/01/15	6	44.47	1	45.60	44.30	5	10,066	0.05%
2021/01/14	8	45.81	8	46.30	45.25	0	9,898	0.00%
2021/01/13	18.1	46.07	6	46.21	46.05	12.1	9,753	0.12%
2021/01/12	14	46.39	7.4	46.37	46.30	6.6	9,641	0.07%
2021/01/11	0	0.00	3	47.60	47.80	-3	9,521	-0.03%
2021/01/08	15	47.55	7	47.65	47.45	8	9,504	0.08%
2021/01/07	5.4	48.36	5	48.52	48.15	0.4	9,418	0.00%
2021/01/06	30	47.87	6	48.78	47.05	24	9,411	0.26%
2021/01/05	69.6	49.12	43	48.81	49.00	26.6	9,338	0.28%
2021/01/04	15	48.02	28.3	47.98	48.50	-13.3	8,979	-0.15%
2020/12/31	3	45.72	1.1	46.50	45.80	1.9	8,581	0.02%
2020/12/30	10	45.74	3	46.32	45.95	7	8,502	0.08%
2020/12/29	7	46.20	4	45.70	45.65	3	8,427	0.04%
2020/12/28	4.1	46.22	6	46.33	46.65	-1.9	8,355	-0.02%
2020/12/25	2	45.00	69	45.34	45.30	-67	8,273	-0.81%
2020/12/24	11	46.08	7	45.60	45.45	4	8,225	0.05%
2020/12/23	27	46.64	21	46.28	45.85	6	8,175	0.07%
2020/12/22	4	47.56	5	46.70	45.50	-1	8,084	-0.01%
2020/12/21	1	46.55	10.4	47.18	48.20	-9.4	7,859	-0.12%
2020/12/18	8	47.74	30.1	47.82	46.10	-22.1	7,645	-0.29%
2020/12/17	11.4	45.95	4.1	46.15	46.30	7.3	7,137	0.10%
2020/12/16	36.4	46.20	38.2	46.42	46.90	-1.9	6,983	-0.03%
2020/12/15	33	44.92	46	44.28	43.80	-13	6,570	-0.20%
2020/12/14	19	45.26	50	45.41	46.00	-31	6,367	-0.49%
2020/12/11	33	45.44	40	45.30	45.40	-7	6,225	-0.11%
2020/12/10	7	42.87	14.2	43.27	43.45	-7.2	5,707	-0.13%
2020/12/09	8	42.19	1	42.15	42.20	7	5,573	0.13%
2020/12/08	5	42.85	11	42.91	42.85	-6	5,507	-0.11%
2020/12/07	7	42.84	6	42.84	42.90	1	5,773	0.02%
2020/12/04	32.1	42.74	8	43.18	43.05	24.1	5,885	0.41%
2020/12/03	49	43.17	17	42.78	42.75	32	5,731	0.56%
2020/12/02	5.2	42.67	5	42.61	42.55	0.2	5,636	0.00%
2020/12/01	14	41.65	10	42.10	42.50	4	5,581	0.07%
2020/11/30	8	41.54	26	41.75	41.00	-18	5,576	-0.32%
2020/11/27	18	41.71	0	0.00	41.75	18	5,694	0.32%
2020/11/26	5	42.11	0	0.00	41.95	5	5,804	0.09%
2020/11/25	2	41.63	10	41.68	41.90	-8	5,880	-0.14%
2020/11/24	7	42.60	15	42.48	42.10	-8	6,174	-0.13%
2020/11/23	29	42.84	34	42.88	42.80	-5	6,054	-0.08%
2020/11/20	36	41.79	15	41.72	41.90	21	5,885	0.36%
2020/11/19	11	39.95	6	40.87	40.70	5	5,592	0.09%
2020/11/18	0	0.00	3	39.89	39.95	-3	5,521	-0.05%
2020/11/17	0	0.00	6	39.22	38.90	-6	5,601	-0.11%
2020/11/16	0	0.00	0.5	39.50	39.35	-0.5	5,868	-0.01%
2020/11/13	1	39.30	0	0.00	39.35	1	6,110	0.02%
2020/11/11	0	0.00	1	39.60	39.85	-1	6,551	-0.02%
2020/11/09	2	39.95	0	0.00	39.80	2	7,407	0.03%
2020/11/06	1	39.75	1	40.00	39.30	0	7,464	0.00%
2020/11/05	9	39.84	23	39.96	39.30	-14	7,547	-0.19%
2020/11/04	1	38.90	2	39.20	39.45	-1	7,610	-0.01%
2020/11/03	0	0.00	1	39.00	39.00	-1	7,663	-0.01%
2020/11/02	3	38.13	0	0.00	38.60	3	7,743	0.04%
2020/10/30	0	0.00	5	38.85	38.25	-5	7,765	-0.06%
2020/10/29	0	0.00	0.2	39.05	39.05	-0.2	7,884	0.00%
2020/10/28	0	0.00	4	39.34	39.20	-4	7,902	-0.05%
2020/10/27	0	0.00	1	39.05	39.15	-1	7,906	-0.01%
2020/10/26	0	0.00	2	39.43	39.10	-2	7,938	-0.03%
2020/10/23	1	38.85	1	38.85	38.85	0	7,975	0.00%
2020/10/22	1	38.50	1	38.75	39.10	0	8,123	0.00%
2020/10/21	2	38.63	5	38.68	38.45	-3	8,166	-0.04%
2020/10/19	3	38.55	1	39.00	38.85	2	8,349	0.02%
2020/10/16	0	0.00	2	39.50	38.60	-2	8,510	-0.02%
2020/10/15	3	39.35	2	39.73	39.50	1	8,647	0.01%
2020/10/14	4	39.66	7	38.99	39.65	-3	8,656	-0.03%
2020/10/13	16	36.83	10	37.27	38.10	6	8,795	0.07%
2020/10/12	3	37.57	0	0.00	37.50	3	8,885	0.03%
2020/10/08	6	38.71	1	38.65	38.35	5	8,979	0.06%
2020/10/07	2	38.80	3	38.80	38.70	-1	9,186	-0.01%
2020/10/06	0	0.00	6	38.75	39.05	-6	9,384	-0.06%
2020/09/30	3	37.47	5	37.80	38.10	-2	9,882	-0.02%
2020/09/29	8	37.93	1	38.00	37.75	7	9,976	0.07%
2020/09/28	3	37.73	0	0.00	37.90	3	10,155	0.03%
2020/09/25	3	37.82	2	37.55	37.60	1	10,413	0.01%
2020/09/24	3	38.75	0.2	38.80	38.55	2.8	10,511	0.03%
2020/09/23	3	39.65	0	0.00	39.55	3	10,802	0.03%
2020/09/21	16	40.29	0	0.00	40.20	16	11,099	0.14%
2020/09/18	2	40.65	1	40.70	40.70	1	11,199	0.01%
2020/09/17	5	40.92	1	40.90	40.85	4	11,195	0.04%
2020/09/16	5	41.39	2	41.55	41.30	3	11,249	0.03%
2020/09/15	4	41.81	6	41.85	41.65	-2	11,338	-0.02%
2020/09/14	5	41.50	13	41.75	41.70	-8	11,693	-0.07%
2020/09/11	5	40.83	3	40.85	41.10	2	12,061	0.02%
2020/09/10	31	41.92	23	42.55	40.80	8	12,189	0.07%
2020/09/09	8	41.03	22	41.08	41.15	-14	12,078	-0.12%
2020/09/08	3	40.10	0	0.00	40.00	3	11,968	0.03%
2020/09/07	26	40.67	12	40.48	40.10	14	12,136	0.12%
2020/09/04	2	40.43	2	40.38	40.65	0	12,307	0.00%
2020/09/03	7	41.51	5	41.72	41.00	2	12,619	0.02%
2020/09/02	27	41.45	11	41.20	41.15	16	13,279	0.12%
2020/09/01	4	40.81	2	40.45	40.60	2	13,354	0.01%
2020/08/31	9	41.40	1	41.15	41.20	8	13,354	0.06%
2020/08/28	12	42.00	25	41.73	41.40	-13	13,442	-0.10%
2020/08/27	1	40.00	0	0.00	40.05	1	13,279	0.01%
2020/08/26	1	39.65	6	39.87	39.80	-5	13,449	-0.04%
2020/08/25	10	39.38	6	39.43	40.10	4	13,704	0.03%
2020/08/24	3	38.55	0	0.00	38.95	3	13,789	0.02%
2020/08/21	18	38.35	0	0.00	38.50	18	14,062	0.13%
2020/08/20	11	38.46	22	37.81	38.50	-11	14,188	-0.08%
2020/08/19	6	40.54	18	40.14	40.10	-12	14,272	-0.08%
2020/08/18	34	41.59	1	41.60	41.20	33	14,805	0.22%
2020/08/17	15	43.78	12.3	43.83	43.50	2.7	15,335	0.02%
2020/08/14	8	43.68	7	43.63	43.55	1	15,665	0.01%
2020/08/13	46	42.88	73	43.25	44.00	-27	16,035	-0.17%
2020/08/12	4	41.15	0	0.00	40.90	4	15,663	0.03%
2020/08/11	6	40.78	2	40.70	41.30	4	15,714	0.03%
2020/08/10	2	41.30	6	41.89	40.60	-4	15,931	-0.03%
2020/08/07	5	40.32	13	40.32	40.20	-8	16,099	-0.05%
2020/08/06	24	41.54	0	0.00	41.10	24	16,466	0.15%
2020/08/05	3	41.35	10	41.40	41.40	-7	16,852	-0.04%
2020/08/04	10	41.05	3	41.55	41.50	7	17,247	0.04%
2020/08/03	0	0.00	2	40.80	41.20	-2	17,674	-0.01%
2020/07/31	1	40.65	0	0.00	40.85	1	17,766	0.01%
2020/07/30	0	0.00	2	41.25	41.40	-2	17,869	-0.01%
2020/07/29	0	0.00	12	40.67	40.90	-12	17,928	-0.07%
2020/07/28	14	39.71	0	0.00	39.45	14	17,901	0.08%
2020/07/27	1	41.10	0	0.00	40.55	1	17,835	0.01%
2020/07/24	3	42.25	18	41.73	41.30	-15	17,873	-0.08%
2020/07/23	5	42.08	8	41.93	42.00	-3	17,960	-0.02%
2020/07/22	17	42.26	8.3	42.50	42.80	8.7	18,107	0.05%
2020/07/21	9	40.57	19.2	41.47	41.50	-10.2	17,986	-0.06%
2020/07/20	2	39.35	1	39.65	39.65	1	17,840	0.01%
2020/07/17	37	40.73	38	40.29	39.85	-1	17,837	-0.01%
2020/07/16	11	43.20	8	43.21	43.25	3	17,635	0.02%
2020/07/15	13	42.13	18	42.56	42.50	-5	17,423	-0.03%
2020/07/14	6	43.04	0	0.00	42.50	6	17,379	0.03%
2020/07/13	12	43.27	4	43.98	44.50	8	17,295	0.05%
2020/07/10	38	42.07	37.3	42.40	42.50	0.7	17,133	0.00%
2020/07/09	9	41.84	170	41.76	41.95	-161	16,925	-0.95%	大賣/鉅額交易
2020/07/08	0	0.00	2	43.55	43.85	-2	16,649	-0.01%
2020/07/07	12	43.83	7	43.88	43.50	5	16,597	0.03%
2020/07/06	73	44.40	80.1	44.08	44.00	-7.1	16,597	-0.04%
2020/07/03	29	43.41	34	43.45	43.00	-5	16,418	-0.03%
2020/07/02	34	42.06	48	42.59	43.95	-14	16,271	-0.09%
2020/07/01	13	41.68	17	41.97	41.95	-4	15,947	-0.03%
2020/06/30	7	40.80	5	40.75	40.60	2	15,644	0.01%
2020/06/29	1	40.50	17	40.62	40.65	-16	15,658	-0.10%
2020/06/24	5	40.64	1	40.55	40.50	4	15,616	0.03%
2020/06/23	0	0.00	7	40.96	40.65	-7	15,686	-0.04%
2020/06/22	3	40.97	4	40.83	40.55	-1	15,677	-0.01%
2020/06/19	158	40.95	39	40.83	40.50	119	15,803	0.75%	大買/鉅額交易
2020/06/18	10	40.22	35	39.85	40.60	-25	15,511	-0.16%
2020/06/17	16	38.42	6	38.45	38.40	10	15,081	0.07%
2020/06/16	8	37.99	7	38.29	38.75	1	15,016	0.01%
2020/06/15	9	37.71	3	38.17	37.70	6	15,009	0.04%
2020/06/12	5	38.10	12	38.25	37.95	-7	14,993	-0.05%
2020/06/11	26	38.03	25	38.01	38.20	1	14,908	0.01%
2020/06/10	17	37.57	87	37.75	38.05	-70	14,791	-0.47%
2020/06/09	34	37.84	25	38.47	37.35	9	14,569	0.06%
2020/06/08	14	40.35	42	40.02	40.55	-28	13,891	-0.20%
2020/06/05	5	40.55	0	0.00	40.80	5	13,694	0.04%
2020/06/04	9	40.53	25	40.81	40.35	-16	13,703	-0.12%
2020/06/03	8	41.59	19	41.81	41.10	-11	13,553	-0.08%
2020/06/02	7	41.09	2	41.18	41.00	5	13,320	0.04%
2020/06/01	13	41.64	13	41.81	41.85	0	13,121	0.00%
2020/05/29	9	40.82	63	40.93	40.60	-54	12,818	-0.42%
2020/05/28	29	41.58	28	41.18	40.55	1	12,660	0.01%
2020/05/27	31.1	42.17	9.2	41.95	41.60	21.9	12,319	0.18%
2020/05/26	26	42.12	42	42.14	41.70	-16	12,135	-0.13%
2020/05/25	39	41.95	33	41.93	42.30	6	11,780	0.05%
2020/05/22	53	39.66	46.1	40.05	39.80	7	11,043	0.06%
2020/05/21	29	39.22	50	38.70	38.85	-21	10,233	-0.21%
2020/05/20	10	37.57	33	38.36	39.05	-23	9,765	-0.24%
2020/05/19	9	36.44	10	36.93	36.30	-1	9,161	-0.01%
2020/05/18	8	35.49	1	35.50	36.10	7	8,953	0.08%
2020/05/15	5	35.95	16	36.32	35.80	-11	8,840	-0.12%
2020/05/14	9	37.13	49	37.22	36.50	-40	8,503	-0.47%
2020/05/13	6	36.41	7	36.58	37.45	-1	8,158	-0.01%
2020/05/12	15	35.59	33.4	35.71	35.85	-18.4	7,777	-0.24%
2020/05/11	17	33.73	23	34.24	34.90	-6	7,351	-0.08%
2020/05/08	23	33.35	23	33.24	33.00	0	6,940	0.00%
2020/05/07	5	31.70	4	31.71	31.95	1	6,412	0.02%
2020/05/06	3	31.22	17	31.17	31.25	-14	6,293	-0.22%
2020/05/05	3	30.97	3	31.07	30.60	0	6,183	0.00%
2020/05/04	6	30.30	3	30.58	30.55	3	6,093	0.05%
2020/04/30	1	31.00	24	31.03	31.00	-23	6,073	-0.38%
2020/04/29	9	30.77	4	31.18	30.75	5	6,055	0.08%
2020/04/28	25	30.92	27	31.05	30.95	-2	6,023	-0.03%
2020/04/27	163	30.18	143	30.24	30.80	20	5,969	0.34%	大買/大賣/
2020/04/24	25	28.33	20	28.90	28.95	5	5,749	0.09%
2020/04/23	0	0.00	1	28.40	28.35	-1	5,699	-0.02%
2020/04/22	4	27.68	4	27.95	28.10	0	5,707	0.00%
2020/04/21	8	28.10	5	28.25	27.80	3	5,660	0.05%
2020/04/20	10	28.95	0	0.00	28.85	10	5,640	0.18%
2020/04/17	3	29.00	8	29.36	28.75	-5	5,625	-0.09%
2020/04/16	4	29.03	12	28.85	29.10	-8	5,528	-0.14%
2020/04/15	1	28.15	32	28.24	28.15	-31	5,394	-0.57%
2020/04/14	6	27.81	18	27.85	27.90	-12	5,394	-0.22%
2020/04/13	6	27.58	9	27.56	27.50	-3	5,393	-0.06%
2020/04/10	1	27.70	1	28.05	27.80	0	5,406	0.00%
2020/04/09	15	27.89	9	27.53	27.60	6	5,419	0.11%
2020/04/08	24	26.42	35	26.66	26.80	-11	5,307	-0.21%
2020/04/07	3	25.75	14	25.83	25.90	-11	5,205	-0.21%
2020/04/06	56	25.18	7	25.15	25.20	49	5,157	0.95%
2020/04/01	6	24.95	1	24.80	24.95	5	5,183	0.10%
2020/03/31	5	24.85	2	25.20	24.70	3	5,167	0.06%
2020/03/30	11	24.96	4	24.85	25.10	7	5,085	0.14%
2020/03/27	38	24.64	62	24.61	24.60	-24	4,988	-0.48%
2020/03/26	18	23.88	8	23.91	24.05	10	4,862	0.21%
2020/03/25	54	24.90	3	25.15	24.30	51	4,773	1.07%
2020/03/24	0	0.00	27	23.51	23.75	-27	4,530	-0.60%
2020/03/23	26	21.64	0	0.00	21.60	26	4,424	0.59%
2020/03/20	5	22.60	26	22.75	22.60	-21	4,426	-0.47%
2020/03/19	2	22.23	10	21.45	21.00	-8	4,364	-0.18%
2020/03/18	1	22.20	4	22.38	22.40	-3	4,298	-0.07%
2020/03/17	25	22.00	24	22.23	22.00	1	4,367	0.02%
2020/03/16	1	24.45	0	0.00	23.70	1	4,396	0.02%
2020/03/13	3	23.62	0	0.00	25.00	3	4,384	0.07%
2020/03/12	3	26.55	28	26.84	26.15	-25	4,318	-0.58%
2020/03/11	5	28.23	5	28.24	28.25	0	4,250	0.00%
2020/03/10	17	28.12	0	0.00	28.40	17	4,285	0.40%
2020/03/09	18	29.21	0	0.00	29.00	18	4,176	0.43%
2020/03/06	3	30.32	2	30.25	30.30	1	4,136	0.02%
2020/03/04	5	30.43	0	0.00	30.30	5	4,292	0.12%
2020/03/03	8	30.76	0	0.00	30.55	8	4,397	0.18%
2020/03/02	1	30.60	0	0.00	30.60	1	4,476	0.02%
2020/02/27	24	31.05	35	31.60	30.90	-11	4,561	-0.24%
2020/02/26	0	0.00	6	31.00	31.05	-6	4,704	-0.13%
2020/02/25	0	0.00	31	30.70	31.10	-31	5,137	-0.60%
2020/02/24	1	30.80	0	0.00	30.65	1	5,145	0.02%
2020/02/21	1	31.20	0	0.00	31.20	1	5,163	0.02%
2020/02/19	2	31.00	4	31.08	31.05	-2	5,182	-0.04%
2020/02/18	0	0.00	1	30.60	30.85	-1	5,200	-0.02%
2020/02/14	0	0.00	2	30.50	30.30	-2	5,232	-0.04%
2020/02/13	1	30.35	2	30.25	30.15	-1	5,292	-0.02%
2020/02/11	2	29.25	16	29.15	29.15	-14	5,723	-0.24%
2020/02/10	1	29.10	0	0.00	29.15	1	5,744	0.02%
2020/02/07	1	29.30	0	0.00	29.30	1	5,834	0.02%
2020/02/06	1	29.55	5.6	29.56	29.65	-4.6	6,091	-0.08%
2020/02/05	0	0.00	11	29.45	29.35	-11	6,321	-0.17%
2020/02/04	3	29.55	0	0.00	29.55	3	6,353	0.05%
2020/02/03	15	28.72	2	29.35	29.35	13	6,363	0.20%
2020/01/31	17	29.55	1	29.35	29.75	16	6,368	0.25%
2020/01/30	4	29.13	38	29.32	29.00	-34	6,404	-0.53%
2020/01/20	2	31.53	13	31.50	31.50	-11	6,284	-0.18%
2020/01/17	5	31.50	0	0.00	31.40	5	6,288	0.08%
2020/01/16	7	31.46	1	31.60	31.60	6	6,288	0.10%
2020/01/15	0	0.00	1	31.40	31.20	-1	6,308	-0.02%
2020/01/14	1	31.15	3	31.15	31.40	-2	6,372	-0.03%
2020/01/13	3	30.75	0	0.00	30.75	3	6,421	0.05%
2020/01/10	1	30.45	0	0.00	30.50	1	6,455	0.02%
2020/01/08	0	0.00	3	30.50	30.55	-3	6,520	-0.05%
2020/01/07	3	31.47	0	0.00	31.10	3	6,774	0.04%
2020/01/06	0	0.00	13	31.73	31.65	-13	7,065	-0.18%
2020/01/03	0	0.00	2	31.45	31.70	-2	7,075	-0.03%
2020/01/02	0	0.00	3	31.73	31.90	-3	7,116	-0.04%
2019/12/31	3	31.25	1	31.25	31.25	2	7,162	0.03%
2019/12/30	1	31.15	4	31.15	31.05	-3	7,215	-0.04%
2019/12/27	6	31.39	1	31.40	31.15	5	7,464	0.07%
2019/12/26	7	30.97	0	0.00	30.90	7	7,462	0.09%
2019/12/25	0	0.00	4	30.80	30.75	-4	7,466	-0.05%
2019/12/23	2	30.95	2	30.95	30.75	0	7,493	0.00%
2019/12/20	7	31.18	1	31.35	31.05	6	7,472	0.08%
2019/12/19	0	0.00	5	30.90	31.20	-5	7,447	-0.07%
2019/12/18	2	31.15	5	31.16	31.10	-3	7,423	-0.04%
2019/12/17	6	31.05	0	0.00	30.95	6	7,381	0.08%
2019/12/16	3	30.93	0	0.00	31.00	3	7,349	0.04%
2019/12/13	14	30.36	0	0.00	30.20	14	7,288	0.19%
2019/12/12	11	30.86	9	30.50	30.20	2	7,172	0.03%
2019/12/11	4	30.91	5	30.93	30.80	-1	7,033	-0.01%
2019/12/10	2	31.60	1	31.45	31.45	1	6,910	0.01%
2019/12/06	9	31.88	0	0.00	31.75	9	6,905	0.13%
2019/12/05	6	31.95	0	0.00	31.90	6	6,892	0.09%
2019/12/04	1	31.85	0	0.00	31.90	1	6,846	0.01%
2019/12/02	7	31.55	0	0.00	31.30	7	6,883	0.10%
2019/11/29	10	32.33	2	32.33	32.30	8	6,830	0.12%
2019/11/28	5	32.75	10	32.90	32.70	-5	6,789	-0.07%
2019/11/27	0	0.00	9.2	33.02	33.15	-9.2	6,741	-0.14%
2019/11/26	1	32.50	3	33.02	32.60	-2	6,676	-0.03%
2019/11/25	24	33.14	15	32.97	32.60	9	6,607	0.14%
2019/11/22	21	32.76	12	32.88	32.55	9	6,450	0.14%
2019/11/21	11	31.83	1	31.50	32.05	10	6,166	0.16%
2019/11/20	1	31.75	2	31.50	31.50	-1	6,381	-0.02%
2019/11/19	1	32.40	0	0.00	32.00	1	6,753	0.01%
2019/11/18	1	31.80	0	0.00	32.05	1	6,768	0.01%
2019/11/15	1	31.90	0	0.00	31.85	1	6,786	0.01%
2019/11/14	0	0.00	4	31.95	31.85	-4	6,799	-0.06%
2019/11/13	5	31.91	2	31.98	31.80	3	6,794	0.04%
2019/11/12	33	32.41	14	32.49	32.55	19	6,786	0.28%
2019/11/11	15	32.79	12	32.56	32.55	3	6,729	0.04%
2019/11/08	22	32.80	5	32.65	32.85	17	6,584	0.26%
2019/11/07	13	31.71	4	31.90	31.75	9	6,266	0.14%
2019/11/06	14	31.91	4	31.95	32.15	10	6,253	0.16%
2019/11/05	5	32.35	25	32.18	32.75	-20	6,175	-0.32%
2019/11/04	28	31.87	68	31.55	32.05	-40	5,941	-0.67%
2019/11/01	26	29.65	2	29.73	29.70	24	5,705	0.42%
2019/10/30	3	30.10	27	30.19	30.00	-24	5,678	-0.42%
2019/10/29	4	30.80	0	0.00	30.50	4	5,603	0.07%
2019/10/28	3	31.45	17	31.51	31.40	-14	5,531	-0.25%
2019/10/25	1	31.50	4	31.65	31.55	-3	5,527	-0.05%
2019/10/24	1	31.50	5	31.77	31.75	-4	5,522	-0.07%
2019/10/23	6	31.93	7	31.57	31.50	-1	5,547	-0.02%
2019/10/22	28	31.96	3	32.35	32.00	25	5,538	0.45%
2019/10/21	11	31.57	4	31.85	32.05	7	5,473	0.13%
2019/10/18	0	0.00	8	31.32	31.35	-8	5,387	-0.15%
2019/10/17	4	30.78	6	31.16	31.35	-2	5,366	-0.04%
2019/10/16	0	0.00	17	31.01	30.85	-17	5,349	-0.32%
2019/10/15	24	31.34	24	31.13	30.90	0	5,293	0.00%
2019/10/14	26	30.69	4	30.95	31.00	22	5,017	0.44%
2019/10/09	0	0.00	3	30.67	30.70	-3	4,732	-0.06%
2019/10/08	12	30.58	0	0.00	30.70	12	4,734	0.25%
2019/10/07	6.1	30.52	12	30.70	30.90	-6	4,709	-0.13%
2019/10/04	5	30.05	6	30.04	29.80	-1	4,594	-0.02%
2019/10/03	1	29.75	17	30.19	30.10	-16	4,570	-0.35%
2019/10/01	2	28.30	3	28.05	28.05	-1	4,236	-0.02%
2019/09/27	23	28.79	0	0.00	28.15	23	4,302	0.53%
2019/09/26	1	28.90	0	0.00	28.90	1	4,295	0.02%
2019/09/25	1	28.90	3	28.85	28.90	-2	4,321	-0.05%
2019/09/23	2	28.45	2	28.70	28.65	0	4,361	0.00%
2019/09/20	2	28.30	0	0.00	28.30	2	4,381	0.05%
2019/09/19	0	0.00	2	28.38	28.35	-2	4,363	-0.05%
2019/09/17	2	28.90	0	0.00	28.55	2	4,408	0.05%
2019/09/16	2	28.95	3	28.90	28.90	-1	4,514	-0.02%
2019/09/12	2	28.75	3	28.95	29.00	-1	4,640	-0.02%
2019/09/11	11	28.85	0	0.00	28.75	11	4,673	0.24%
2019/09/10	4	28.88	2	28.75	29.00	2	4,647	0.04%
2019/09/05	4	29.41	3	29.17	29.20	1	4,627	0.02%
2019/09/04	2	29.30	7	29.16	29.35	-5	4,608	-0.11%
2019/09/03	8	28.49	7	28.94	28.95	1	4,617	0.02%
2019/09/02	3	28.13	0	0.00	28.25	3	4,558	0.07%
2019/08/30	48	28.18	43	28.25	27.90	5	4,556	0.11%
2019/08/29	4	28.11	40	28.00	27.90	-36	4,525	-0.80%
2019/08/28	41	28.20	0	0.00	28.05	41	4,513	0.91%
2019/08/27	13	28.38	0	0.00	28.00	13	4,599	0.28%
2019/08/26	23	27.54	10	28.13	28.10	13	4,548	0.29%
2019/08/23	18	30.41	6	30.35	30.30	12	4,475	0.27%
2019/08/22	40	31.88	2	31.23	30.80	38	4,316	0.88%
2019/08/21	3	33.95	4	33.85	34.00	-1	3,965	-0.03%
2019/08/20	5	33.68	0	0.00	33.60	5	3,970	0.13%
2019/08/19	1	33.85	3	33.82	33.85	-2	3,993	-0.05%
2019/08/16	15	32.70	0	0.00	32.80	15	4,127	0.36%
2019/08/15	0	0.00	1	32.30	32.50	-1	4,190	-0.02%
2019/08/14	0	0.00	3	32.75	32.70	-3	4,184	-0.07%
2019/08/13	2	31.98	2	31.90	32.35	0	4,226	0.00%
2019/08/12	1	32.15	0	0.00	32.25	1	4,264	0.02%
2019/08/08	1	31.95	0	0.00	32.00	1	4,308	0.02%
2019/08/07	4	32.14	0	0.00	31.60	4	4,338	0.09%
2019/08/06	5	32.06	2	32.20	32.00	3	4,444	0.07%
2019/08/05	6	32.50	10	32.35	32.25	-4	4,458	-0.09%
2019/08/02	22	32.94	2	33.25	32.80	20	4,542	0.44%
2019/08/01	10	34.10	5	34.00	33.90	5	4,559	0.11%
2019/07/30	1	34.10	0	0.00	34.00	1	4,598	0.02%
2019/07/29	1	34.70	0	0.00	34.50	1	4,631	0.02%
2019/07/25	3	35.20	5	35.31	34.85	-2	4,719	-0.04%
2019/07/24	0	0.00	1	35.30	35.35	-1	4,741	-0.02%
2019/07/23	1	34.70	5	34.65	34.75	-4	4,753	-0.08%
2019/07/22	1	34.80	1	34.85	34.80	0	4,803	0.00%
2019/07/19	1	34.90	0	0.00	34.70	1	4,859	0.02%
2019/07/18	2	34.83	0	0.00	34.60	2	4,903	0.04%
2019/07/17	1	35.10	3	35.40	35.05	-2	4,961	-0.04%
2019/07/16	3	35.28	1	35.20	35.20	2	5,080	0.04%
2019/07/15	6	35.56	0	0.00	35.35	6	5,215	0.12%
2019/07/12	2	35.25	13.2	35.28	35.25	-11.2	5,313	-0.21%
2019/07/11	8	34.85	6	34.82	34.65	2	5,449	0.04%
2019/07/10	0	0.00	11	33.91	34.10	-11	5,479	-0.20%
2019/07/09	3	33.78	0	0.00	33.70	3	5,638	0.05%
2019/07/08	9	34.30	0	0.00	34.30	9	5,725	0.16%
2019/07/05	10	34.39	9	34.44	34.55	1	5,925	0.02%
2019/07/04	0	0.00	2	34.58	34.60	-2	6,265	-0.03%
2019/07/02	1	33.90	15	34.03	33.95	-14	6,845	-0.20%
2019/07/01	0	0.00	3	33.93	34.05	-3	6,896	-0.04%
2019/06/28	3	33.47	0	0.00	33.30	3	6,902	0.04%
2019/06/27	0	0.00	4	33.50	33.60	-4	7,033	-0.06%
2019/06/26	4	32.90	0	0.00	33.15	4	7,213	0.06%
2019/06/25	3	33.20	8	33.09	33.20	-5	7,332	-0.07%
2019/06/24	5	33.80	4	33.78	33.75	1	7,343	0.01%
2019/06/21	2	33.95	2	34.08	33.60	0	7,380	0.00%
2019/06/20	4	33.63	25	33.29	33.70	-21	7,327	-0.29%
2019/06/19	1	32.75	0	0.00	32.50	1	7,366	0.01%
2019/06/17	3	31.90	0	0.00	32.25	3	7,868	0.04%
2019/06/14	1	32.15	1	32.50	32.20	0	7,933	0.00%
2019/06/13	14	32.74	0	0.00	32.65	14	7,961	0.18%
2019/06/12	0	0.00	2	32.13	32.30	-2	7,865	-0.03%
2019/06/11	0	0.00	5	31.88	31.70	-5	7,877	-0.06%
2019/06/10	1	31.05	1	31.45	31.55	0	8,020	0.00%
2019/06/06	1	31.30	0	0.00	30.85	1	8,259	0.01%
2019/06/05	4	31.40	4	31.76	31.30	0	8,334	0.00%
2019/06/04	1	31.20	2	31.35	31.10	-1	8,331	-0.01%
2019/06/03	11	31.00	0	0.00	31.05	11	8,323	0.13%
2019/05/31	3	32.25	0	0.00	32.00	3	8,202	0.04%
2019/05/30	17	32.34	3	32.23	31.95	14	8,176	0.17%
2019/05/29	8	32.14	10	32.10	32.70	-2	8,135	-0.02%
2019/05/28	11	31.45	0	0.00	31.10	11	8,068	0.14%
2019/05/27	15	30.38	8	30.19	30.95	7	8,098	0.09%
2019/05/24	0	0.00	8	30.89	30.25	-8	8,087	-0.10%
2019/05/23	12	31.01	0	0.00	30.80	12	8,036	0.15%
2019/05/22	2	32.63	0	0.00	32.05	2	7,867	0.03%
2019/05/21	3	33.10	3	33.30	33.25	0	7,838	0.00%
2019/05/20	10	33.90	0	0.00	33.65	10	7,855	0.13%
2019/05/17	1	34.50	1	34.50	34.50	0	7,864	0.00%
2019/05/16	9	34.16	9	34.29	34.05	0	7,855	0.00%
2019/05/15	6	33.38	4	33.38	33.50	2	7,953	0.03%
2019/05/14	3	31.50	6	31.26	32.60	-3	7,996	-0.04%
2019/05/13	6	33.33	3	33.43	33.00	3	7,903	0.04%
2019/05/10	12	33.97	2	34.15	33.95	10	7,912	0.13%
2019/05/09	6	35.85	2	35.28	35.05	4	7,883	0.05%
2019/05/08	7	36.27	5	36.51	36.60	2	7,993	0.03%
2019/05/07	1	36.90	0	0.00	36.95	1	8,205	0.01%
2019/05/06	13	37.00	0	0.00	36.70	13	8,284	0.16%
2019/05/03	1	38.00	3	37.80	37.90	-2	8,241	-0.02%
2019/05/02	3	36.92	7	37.24	37.40	-4	8,187	-0.05%
2019/04/30	0	0.00	1	36.30	36.95	-1	8,159	-0.01%
2019/04/29	9	36.57	3	36.25	36.25	6	8,146	0.07%
2019/04/26	9	37.18	0	0.00	37.00	9	8,183	0.11%
2019/04/25	3	37.77	1	38.35	37.85	2	8,169	0.02%
2019/04/24	0	0.00	1	37.95	37.55	-1	8,154	-0.01%
2019/04/23	3	37.37	2	37.70	37.80	1	8,109	0.01%
2019/04/22	15	38.26	3	38.18	37.80	12	8,045	0.15%
2019/04/19	1	38.00	6	38.19	38.35	-5	8,029	-0.06%
2019/04/18	17	37.58	6	38.10	37.35	11	7,983	0.14%
2019/04/17	6	37.57	13	38.02	37.50	-7	7,919	-0.09%
2019/04/16	2	37.60	0.1	37.40	37.35	1.9	7,788	0.02%
2019/04/15	6	37.00	12	37.54	37.15	-6	7,682	-0.08%
2019/04/12	10	36.17	4	36.20	36.30	6	7,588	0.08%
2019/04/11	16	36.91	49	37.18	36.20	-33	7,488	-0.44%
2019/04/10	13	37.50	16	37.68	37.25	-3	7,275	-0.04%
2019/04/09	13	36.57	81	37.08	37.20	-68	6,956	-0.98%
2019/04/08	10	35.48	29	35.65	35.95	-19	6,570	-0.29%
2019/04/03	4	34.29	5	34.47	34.50	-1	6,398	-0.02%
2019/04/02	1	34.30	4	34.36	34.15	-3	6,334	-0.05%
2019/04/01	20	34.03	12	34.53	33.95	8	6,285	0.13%
2019/03/29	14	34.32	13	34.73	34.50	1	6,158	0.02%
2019/03/28	0	0.00	5	34.39	34.60	-5	6,093	-0.08%
2019/03/27	3	33.50	20	33.80	33.65	-17	6,233	-0.27%
2019/03/26	34	34.05	11	33.49	33.60	23	6,351	0.36%
2019/03/25	6	33.33	5	33.85	33.75	1	6,341	0.02%
2019/03/22	47	34.47	29	34.53	33.80	18	6,338	0.28%
2019/03/21	36	35.51	26	35.49	35.10	10	6,491	0.15%
2019/03/20	3	33.95	12	34.30	34.55	-9	7,202	-0.12%
2019/03/19	3	33.48	1	33.35	33.35	2	7,144	0.03%
2019/03/18	0	0.00	6	34.42	34.10	-6	7,276	-0.08%
2019/03/15	2	33.83	1	34.10	34.10	1	7,280	0.01%
2019/03/14	3	33.72	11	33.78	33.60	-8	7,304	-0.11%
2019/03/13	13	34.26	4	34.23	34.05	9	7,331	0.12%
2019/03/12	9	34.26	19	34.44	34.70	-10	7,213	-0.14%
2019/03/11	2	33.30	15	33.33	33.55	-13	7,122	-0.18%
2019/03/08	3	32.18	1	32.35	32.35	2	7,322	0.03%
2019/03/07	1	32.65	3	33.07	32.60	-2	7,370	-0.03%
2019/03/06	1	32.60	4	32.60	32.60	-3	7,460	-0.04%
2019/03/05	22	32.74	1	33.15	32.75	21	7,619	0.28%
2019/03/04	21	32.94	6	32.99	32.70	15	7,753	0.19%
2019/02/27	0	0.00	1	31.85	32.25	-1	7,836	-0.01%
2019/02/26	8	32.46	0	0.00	32.20	8	8,037	0.10%
2019/02/25	1	33.25	1	33.30	33.15	0	8,041	0.00%
2019/02/22	1	32.75	10	33.09	32.95	-9	8,149	-0.11%
2019/02/21	0	0.00	21	33.18	33.10	-21	8,252	-0.25%
2019/02/20	1	33.15	3	33.40	33.10	-2	8,506	-0.02%
2019/02/19	0	0.00	1	32.70	33.00	-1	8,725	-0.01%
2019/02/18	1	31.75	1	31.90	32.00	0	8,776	0.00%
2019/02/15	2	32.55	3	32.57	32.45	-1	8,974	-0.01%
2019/02/14	16	33.19	3	33.35	32.95	13	9,148	0.14%
2019/02/13	5	33.08	2	33.00	33.00	3	9,185	0.03%
2019/02/12	1	32.45	0	0.00	32.40	1	9,372	0.01%
2019/02/11	2	32.65	7	32.40	32.60	-5	9,569	-0.05%
2019/01/30	6	32.24	17	32.27	32.15	-11	9,556	-0.12%
2019/01/29	21	32.25	24	32.26	32.45	-3	9,548	-0.03%
2019/01/28	11	31.99	16	32.03	32.10	-5	9,420	-0.05%
2019/01/25	2	30.40	2	30.45	30.80	0	9,325	0.00%
2019/01/24	1	30.10	1	30.00	29.90	0	9,306	0.00%
2019/01/23	9	29.72	1	29.65	29.85	8	9,333	0.09%
2019/01/21	3	29.63	2	29.75	29.75	1	9,400	0.01%
2019/01/18	8	29.15	8	29.35	29.55	0	9,444	0.00%
2019/01/17	10	29.88	4	29.84	29.20	6	9,525	0.06%
2019/01/16	5	29.85	1	29.95	29.85	4	9,492	0.04%
2019/01/15	3	30.35	1	30.30	30.30	2	9,452	0.02%
2019/01/14	9	29.84	0	0.00	29.95	9	9,470	0.10%
2019/01/11	5	30.40	0	0.00	29.55	5	9,515	0.05%
2019/01/10	5	30.85	5	31.20	30.70	0	9,456	0.00%
2019/01/09	5	30.55	5	30.77	30.55	0	9,464	0.00%
2019/01/08	8	30.06	9	30.51	29.80	-1	9,483	-0.01%
2019/01/07	11	29.64	2	29.60	29.60	9	9,469	0.10%
2019/01/04	12	29.34	10	29.00	29.00	2	9,580	0.02%
2019/01/03	3	30.30	0	0.00	30.30	3	9,665	0.03%
2019/01/02	0	0.00	4	30.30	30.25	-4	9,698	-0.04%
2018/12/27	1	30.85	5	30.32	30.25	-4	9,932	-0.04%
2018/12/26	8	30.65	3	30.93	30.25	5	9,965	0.05%
2018/12/24	10.6	30.47	9	30.30	30.30	1.6	10,397	0.02%
2018/12/22	6	30.22	7	30.09	30.05	-1	10,402	-0.01%
2018/12/21	11	29.50	5	30.43	30.50	6	10,443	0.06%
2018/12/20	24	30.45	25	30.03	29.70	-1	10,349	-0.01%
2018/12/19	2	32.48	11	31.86	31.85	-9	10,170	-0.09%
2018/12/18	0	0.00	1	31.90	31.90	-1	10,041	-0.01%
2018/12/17	1	32.00	0	0.00	32.20	1	10,053	0.01%
2018/12/14	103	33.02	80	31.89	31.85	23	10,062	0.23%	大買/
2018/12/13	27	34.17	56	35.40	33.50	-29	9,881	-0.29%
2018/12/12	1	32.20	0	0.00	32.60	1	8,813	0.01%
2018/12/11	1	31.70	5	32.08	32.00	-4	8,820	-0.05%
2018/12/10	8	30.96	0	0.00	30.70	8	8,730	0.09%
2018/12/06	1	31.50	7	31.21	31.70	-6	8,775	-0.07%
2018/12/04	12	33.81	6	33.86	33.45	6	8,873	0.07%
2018/12/03	15	32.65	21	32.96	33.50	-6	8,805	-0.07%
2018/11/29	3	31.92	1	32.40	31.50	2	8,644	0.02%
2018/11/28	12	32.09	0	0.00	31.80	12	8,697	0.14%
2018/11/27	2	32.10	18	32.29	32.40	-16	8,626	-0.19%
2018/11/26	2	31.20	14	30.94	31.45	-12	8,659	-0.14%
2018/11/23	37	30.19	21	29.86	29.85	16	8,610	0.19%
2018/11/22	17	31.65	17	31.57	31.50	0	8,498	0.00%
2018/11/21	12	31.16	24	31.85	32.25	-12	8,561	-0.14%
2018/11/20	16	31.74	7	31.76	31.60	9	8,677	0.10%
2018/11/19	32	32.02	12	32.79	32.00	20	8,643	0.23%
2018/11/16	29	31.67	43	31.80	32.00	-14	8,521	-0.16%
2018/11/15	5	30.43	10	30.65	30.40	-5	8,445	-0.06%
2018/11/14	13	30.02	28	30.05	30.40	-15	8,442	-0.18%
2018/11/13	22	28.36	25	28.10	29.30	-3	8,313	-0.04%
2018/11/12	17	28.20	34	28.68	28.20	-17	8,185	-0.21%
2018/11/09	15	28.04	10	27.93	28.30	5	8,118	0.06%
2018/11/08	0	0.00	6	27.90	27.90	-6	8,008	-0.07%
2018/11/07	2	25.50	2	25.40	25.40	0	7,820	0.00%
2018/11/06	10	25.53	9	25.06	24.95	1	7,996	0.01%
2018/11/05	7	25.98	7	26.26	26.05	0	8,003	0.00%
2018/11/02	3	26.68	7	26.25	26.30	-4	8,026	-0.05%
2018/11/01	2	25.20	4	25.19	25.30	-2	7,918	-0.03%
2018/10/31	2	23.80	7	24.20	24.40	-5	7,903	-0.06%
2018/10/30	5	23.00	5	23.23	23.50	0	7,954	0.00%
2018/10/29	0	0.00	1	22.55	22.95	-1	8,015	-0.01%
2018/10/26	10	22.50	10	22.48	22.55	0	8,112	0.00%
2018/10/25	17	22.63	26	22.34	22.45	-9	8,115	-0.11%
2018/10/23	7	23.91	15	23.98	23.85	-8	8,147	-0.10%
2018/10/22	2	24.10	0	0.00	24.40	2	8,349	0.02%
2018/10/19	10	23.00	12	23.23	23.90	-2	8,859	-0.02%
2018/10/17	6	23.87	3	23.70	23.70	3	8,998	0.03%
2018/10/16	10	24.65	0	0.00	24.50	10	8,949	0.11%
2018/10/15	5	24.20	13	24.51	24.50	-8	9,156	-0.09%
2018/10/12	13	24.12	3	24.07	24.00	10	9,258	0.11%
2018/10/11	7	23.70	13	23.70	23.60	-6	9,310	-0.06%
2018/10/09	10	26.10	14	26.24	26.20	-4	9,330	-0.04%
2018/10/08	2	26.48	1	26.65	26.65	1	9,758	0.01%
2018/10/05	9	26.16	3	25.80	26.20	6	9,945	0.06%
2018/10/04	1	28.00	2	27.90	28.00	-1	10,587	-0.01%
2018/10/03	7	28.16	7	28.15	28.20	0	11,209	0.00%
2018/10/02	7	29.88	7	29.00	28.95	0	11,130	0.00%
2018/10/01	1	31.80	0	0.00	31.50	1	10,872	0.01%
2018/09/28	2	31.50	0	0.00	31.30	2	10,923	0.02%
2018/09/27	12	31.79	12	31.93	31.80	0	10,889	0.00%
2018/09/26	1	31.90	1	32.20	32.05	0	10,852	0.00%
2018/09/25	7	31.35	9	31.39	31.30	-2	10,826	-0.02%
2018/09/21	16	31.38	12	31.25	31.05	4	10,816	0.04%
2018/09/20	0	0.00	2	31.55	31.55	-2	10,780	-0.02%
2018/09/19	9	31.71	5	31.95	31.30	4	10,761	0.04%
2018/09/18	3	32.23	0	0.00	32.00	3	10,667	0.03%
2018/09/14	26	31.93	18	31.97	32.50	8	10,701	0.07%
2018/09/13	2	32.00	3	31.65	31.65	-1	10,654	-0.01%
2018/09/12	17	31.33	2	31.05	31.00	15	10,627	0.14%
2018/09/11	16	31.17	6	31.63	31.95	10	10,650	0.09%
2018/09/10	3	32.43	5	32.20	32.05	-2	10,611	-0.02%
2018/09/07	8	33.74	4	33.75	33.30	4	10,656	0.04%
2018/09/05	8	34.34	7	34.50	34.50	1	10,714	0.01%
2018/09/04	13.2	35.94	7	36.43	36.00	6.2	10,692	0.06%
2018/09/03	2	36.53	2	36.83	35.80	0	10,587	0.00%
2018/08/31	7	36.89	28	36.92	36.70	-21	10,639	-0.20%
2018/08/30	12	36.08	15	36.23	36.20	-3	10,625	-0.03%
2018/08/29	7	35.99	3	36.03	35.70	4	10,814	0.04%
2018/08/28	7	35.16	7	35.47	35.50	0	10,829	0.00%
2018/08/27	7	35.51	19	35.41	35.15	-12	10,920	-0.11%
2018/08/24	6	33.83	4	33.90	33.80	2	10,953	0.02%
2018/08/23	5	34.34	6	34.31	34.10	-1	10,966	-0.01%
2018/08/22	15	34.02	7	34.13	33.75	8	10,906	0.07%
2018/08/21	5	34.68	4	34.86	35.40	1	11,046	0.01%
2018/08/20	10	35.41	15	34.82	34.50	-5	11,315	-0.04%
2018/08/17	8	36.49	5	36.22	36.00	3	11,326	0.03%
2018/08/16	42	37.04	9	37.00	36.65	33	11,348	0.29%
2018/08/15	2	37.75	28	38.07	37.90	-26	11,589	-0.22%
2018/08/14	2	36.40	2	36.20	36.85	0	12,134	0.00%
2018/08/13	19	35.28	8	35.70	35.50	11	12,287	0.09%
2018/08/10	10	38.40	6	37.72	37.55	4	12,187	0.03%
2018/08/09	3	39.23	8	39.10	38.60	-5	12,281	-0.04%
2018/08/08	3	38.62	0	0.00	38.60	3	12,387	0.02%
2018/08/07	4	38.74	7	38.76	38.85	-3	12,422	-0.02%
2018/08/06	4	38.38	0	0.00	38.35	4	12,517	0.03%
2018/08/03	2	38.70	12	38.71	39.00	-10	12,550	-0.08%
2018/08/02	15	38.13	2	38.15	37.65	13	12,638	0.10%
2018/08/01	6	39.33	3	39.28	39.10	3	12,681	0.02%
2018/07/31	4	39.08	6	39.28	39.25	-2	12,843	-0.02%
2018/07/30	10	39.35	9	39.00	38.85	1	13,019	0.01%
2018/07/27	4	39.95	6	40.04	40.05	-2	12,973	-0.02%
2018/07/26	14	39.95	45	40.12	40.70	-31	12,803	-0.24%
2018/07/25	21	38.54	23	38.65	37.90	-2	12,359	-0.02%
2018/07/24	4	38.00	2	38.25	38.30	2	12,307	0.02%
2018/07/23	7	38.09	5	37.84	37.60	2	12,360	0.02%
2018/07/20	30	38.34	32	38.54	38.35	-2	12,460	-0.02%
2018/07/19	6	37.19	3	37.45	37.15	3	12,298	0.02%
2018/07/18	6	38.33	1	37.30	37.80	5	12,405	0.04%
2018/07/17	12	38.52	16	38.62	38.90	-4	12,362	-0.03%
2018/07/16	15	38.71	7	38.66	38.65	8	12,343	0.06%
2018/07/13	19	37.89	30	37.27	37.05	-11	11,991	-0.09%
2018/07/12	58	37.31	45	37.42	37.55	13	11,975	0.11%
2018/07/11	12	36.79	58	36.63	37.15	-46	11,380	-0.40%
2018/07/10	3	33.23	8	33.15	33.80	-5	10,879	-0.05%
2018/07/09	3	31.32	1	31.10	31.25	2	10,996	0.02%
2018/07/06	1	31.10	1	31.80	31.20	0	11,464	0.00%
2018/07/05	0	0.00	5	32.45	32.25	-5	11,945	-0.04%
2018/07/04	0	0.00	5	32.30	32.70	-5	12,447	-0.04%
2018/07/02	13	33.79	0	0.00	33.10	13	13,314	0.10%
2018/06/29	2	33.98	2	34.30	33.90	0	13,399	0.00%
2018/06/28	16	33.26	16	33.79	33.70	0	13,502	0.00%
2018/06/27	16	33.79	15	33.55	32.90	1	13,814	0.01%
2018/06/26	37	33.31	29	33.33	33.30	8	13,867	0.06%
2018/06/25	3	34.45	10	34.40	33.80	-7	13,903	-0.05%
2018/06/22	5	33.10	7	33.48	33.20	-2	13,990	-0.01%
2018/06/21	0	0.00	2	33.50	33.50	-2	14,047	-0.01%
2018/06/20	14	32.64	7	32.64	32.60	7	14,114	0.05%
2018/06/19	17	34.24	0	0.00	33.75	17	14,119	0.12%
2018/06/15	5	35.51	1	35.20	35.20	4	14,158	0.03%
2018/06/14	13	35.22	6	34.88	34.85	7	14,071	0.05%
2018/06/13	26	34.98	4	35.05	34.70	22	14,041	0.16%
2018/06/12	6	35.85	24	35.89	35.45	-18	14,084	-0.13%
2018/06/11	7	35.86	8	35.78	35.40	-1	13,952	-0.01%
2018/06/08	6	35.73	2	35.90	35.85	4	13,940	0.03%
2018/06/07	1	35.30	5	35.30	35.20	-4	13,820	-0.03%
2018/06/06	6	36.35	8	36.24	35.70	-2	13,746	-0.01%
2018/06/05	11	36.08	2	35.88	35.75	9	13,586	0.07%
2018/06/04	2	36.30	13	37.15	36.30	-11	13,518	-0.08%
2018/06/01	29	35.99	18	35.89	36.20	11	13,373	0.08%
2018/05/31	18	34.77	14	34.62	34.25	4	13,216	0.03%
2018/05/30	1	34.30	11	34.39	34.40	-10	13,214	-0.08%
2018/05/29	16	35.68	17	35.91	35.20	-1	13,382	-0.01%
2018/05/28	56	34.64	48	34.95	34.90	8	13,185	0.06%
2018/05/25	10	33.58	6	33.78	33.10	4	12,886	0.03%
2018/05/24	5	34.45	2	34.23	34.00	3	12,837	0.02%
2018/05/23	17	34.21	19	34.41	34.05	-2	12,805	-0.02%
2018/05/22	43	34.34	49	34.16	35.20	-6	12,626	-0.05%
2018/05/21	11	31.18	11	31.60	32.00	0	12,098	0.00%
2018/05/18	9	31.09	7	31.29	30.60	2	11,960	0.02%
2018/05/17	14	31.30	1	30.80	30.85	13	11,992	0.11%
2018/05/16	5	32.04	9	31.81	31.50	-4	12,003	-0.03%
2018/05/15	3	32.05	7	31.97	31.90	-4	12,099	-0.03%
2018/05/14	39	31.99	8	32.13	31.75	31	12,428	0.25%
2018/05/11	7	31.61	4	31.45	31.50	3	12,508	0.02%
2018/05/10	2	31.65	10	32.30	32.20	-8	12,735	-0.06%
2018/05/09	8	31.09	8	31.43	31.40	0	13,108	0.00%
2018/05/08	1	31.65	1	31.55	31.55	0	14,501	0.00%
2018/05/07	13	32.02	5	31.41	31.20	8	14,808	0.05%
2018/05/04	3	33.55	0	0.00	33.10	3	14,713	0.02%
2018/05/03	1	33.30	11	33.11	33.10	-10	14,648	-0.07%
2018/05/02	3	33.05	26	33.08	33.00	-23	14,712	-0.16%
2018/04/30	2	32.50	6	32.74	33.05	-4	14,683	-0.03%
2018/04/27	9	32.66	5	32.30	32.30	4	14,913	0.03%
2018/04/26	14	34.48	6	33.33	32.00	8	15,227	0.05%
2018/04/25	12	34.70	5	34.74	34.50	7	15,131	0.05%
2018/04/24	12	34.59	18	33.81	34.00	-6	15,052	-0.04%
2018/04/23	8	34.74	7	33.60	33.60	1	14,844	0.01%
2018/04/20	10	34.94	13	35.17	34.65	-3	14,749	-0.02%
2018/04/19	3	35.00	3	35.03	35.00	0	14,655	0.00%
2018/04/18	45	35.69	21	34.73	34.70	24	14,658	0.16%
2018/04/17	29	36.86	25	35.69	35.50	4	14,648	0.03%
2018/04/16	38.7	36.59	52	37.25	37.60	-13.3	14,689	-0.09%
2018/04/13	35	36.04	10	36.10	36.30	25	14,611	0.17%
2018/04/12	57	36.10	56	36.65	36.20	1	14,567	0.01%
2018/04/11	49	37.91	29	35.78	35.30	20	14,156	0.14%
2018/04/10	111	38.37	32	38.78	38.20	79	13,821	0.57%	大買/
2018/04/09	94	41.55	29	41.96	40.50	65	13,502	0.48%
2018/04/03	22	46.99	9	45.80	45.00	13	13,180	0.10%
2018/04/02	19	49.62	14	49.03	48.95	5	12,886	0.04%
2018/03/31	12	50.06	8	50.39	49.80	4	12,835	0.03%
2018/03/30	26	48.50	30	49.83	50.00	-4	12,756	-0.03%
2018/03/29	10	48.83	5	49.19	48.25	5	12,456	0.04%
2018/03/28	17	49.29	12	49.03	48.90	5	12,459	0.04%
2018/03/27	12	49.59	12	49.82	49.85	0	12,570	0.00%
2018/03/26	2	48.20	8	47.86	48.40	-6	12,396	-0.05%
2018/03/23	15	47.31	15	47.12	47.00	0	12,330	0.00%
2018/03/22	3	48.50	8	48.66	48.55	-5	12,284	-0.04%
2018/03/21	22	48.91	21	48.58	48.50	1	12,226	0.01%
2018/03/20	4	47.13	4	47.38	47.60	0	12,144	0.00%
2018/03/19	3	47.15	4	46.95	46.90	-1	12,264	-0.01%
2018/03/16	10	46.44	48	46.75	47.10	-38	12,420	-0.31%
2018/03/15	5	45.10	5	45.25	45.25	0	12,521	0.00%
2018/03/14	17	45.23	2	45.60	45.15	15	12,655	0.12%
2018/03/13	12	46.07	10	45.90	46.00	2	12,882	0.02%
2018/03/12	36	46.37	19	45.72	45.60	17	13,218	0.13%
2018/03/09	15	45.58	12	45.76	45.95	3	13,279	0.02%
2018/03/07	14	45.00	14	44.55	44.15	0	13,213	0.00%
2018/03/06	17	45.29	15	45.58	45.50	2	13,345	0.01%
2018/03/05	6	44.48	5	44.86	44.30	1	13,349	0.01%
2018/03/02	86	44.26	24	44.49	44.55	62	13,462	0.46%
2018/03/01	19	46.62	17	46.31	46.10	2	13,309	0.02%
2018/02/27	1	48.20	5	48.15	47.25	-4	13,353	-0.03%
2018/02/26	10	48.23	9	47.68	47.60	1	13,472	0.01%
2018/02/23	25	48.10	25	47.99	47.80	0	13,931	0.00%
2018/02/22	29	48.73	13	48.30	48.10	16	14,128	0.11%
2018/02/21	29	48.63	14	48.81	50.50	15	14,260	0.11%
2018/02/12	22	46.32	17	46.81	46.15	5	14,596	0.03%
2018/02/09	14	45.37	9	46.50	46.50	5	15,312	0.03%
2018/02/08	7	47.85	0	0.00	47.50	7	16,522	0.04%
2018/02/07	16	48.75	31	48.80	49.00	-15	17,249	-0.09%
2018/02/06	24	46.12	18	46.08	46.50	6	17,155	0.03%
2018/02/05	28	47.77	18	48.37	48.50	10	16,883	0.06%
2018/02/02	25	50.55	7	49.90	49.70	18	16,783	0.11%
2018/02/01	15	53.00	38	53.32	51.40	-23	16,594	-0.14%
2018/01/31	83	55.79	100	55.73	53.10	-17	16,249	-0.10%
2018/01/30	39	53.54	50	53.54	53.10	-11	14,707	-0.07%
2018/01/29	6	51.42	5	51.64	51.50	1	14,188	0.01%
2018/01/26	11	49.87	1	49.95	49.85	10	14,070	0.07%
2018/01/25	15	50.23	16	49.78	49.50	-1	14,094	-0.01%
2018/01/24	2	50.90	0	0.00	51.20	2	14,062	0.01%
2018/01/23	37	53.18	59	51.55	50.30	-22	14,143	-0.16%
2018/01/22	35	51.25	41	51.98	53.40	-6	13,899	-0.04%
2018/01/19	0	0.00	5	48.44	48.80	-5	13,640	-0.04%
2018/01/18	3	47.42	3	48.13	47.35	0	13,612	0.00%
2018/01/17	2	48.45	1	49.35	48.30	1	13,689	0.01%
2018/01/16	2	48.20	2	48.10	48.15	0	13,914	0.00%
2018/01/15	13	49.45	4	48.70	48.60	9	13,971	0.06%
2018/01/12	8	50.23	4	50.35	49.95	4	13,983	0.03%
2018/01/11	24	49.59	2	49.55	49.45	22	13,887	0.16%
2018/01/10	7	48.47	16	48.65	49.40	-9	13,737	-0.07%
2018/01/09	5	46.50	5	46.90	46.90	0	13,549	0.00%
2018/01/08	20	46.55	35	47.19	47.50	-15	13,458	-0.11%
2018/01/05	13	45.74	5	46.21	46.30	8	13,568	0.06%
2018/01/04	11	45.99	8	45.81	45.80	3	13,668	0.02%
2018/01/03	9	45.98	6	46.07	46.35	3	13,721	0.02%
2018/01/02	21	46.26	15	46.65	45.55	6	13,633	0.04%