精元 (2387)-新光-台中券商分點個股進出

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

精元

(2387)

可現股當沖

股價
60.7
漲跌
▲0.1
漲幅
+0.17%
成交量
584張
產業
上市電腦週邊類股
303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

精元 (2387)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/04/24	1	60.00	2	60.25	60.30	-1	1,887	-0.05%
2024/04/23	2	58.80	0.1	58.81	59.40	2	1,895	0.10%
2024/04/22	2	59.00	1	59.10	58.80	1	1,897	0.05%
2024/04/19	1.1	59.17	0	0.00	59.70	1.1	1,893	0.06%
2024/04/18	2	60.30	0	0.00	60.20	2	1,884	0.11%
2024/04/17	1	59.90	5	60.08	60.70	-4	1,893	-0.21%
2024/04/16	13	59.64	1	59.90	59.40	12	1,939	0.62%
2024/04/15	18	61.62	25	62.10	61.30	-7	1,928	-0.36%
2024/04/12	3.3	62.28	4	62.40	62.80	-0.7	1,973	-0.03%
2024/04/11	11.1	61.79	2	62.10	62.10	9.1	2,036	0.44%
2024/04/10	1	63.60	12	63.59	62.70	-11	2,056	-0.53%
2024/04/09	26	62.19	5	62.52	61.90	21	2,057	1.02%
2024/04/08	1	62.70	0	0.00	62.90	1	2,060	0.05%
2024/04/03	10	63.00	0	0.00	62.90	10	2,069	0.48%
2024/04/02	14	63.66	0	0.00	63.60	14	2,080	0.67%
2024/04/01	2	64.40	19	64.37	64.50	-17	2,109	-0.81%
2024/03/29	12	62.63	1	63.20	63.20	11	2,102	0.52%
2024/03/28	5.1	63.79	2	64.10	63.70	3.1	2,119	0.15%
2024/03/27	8	63.18	0	0.00	64.20	8	2,174	0.37%
2024/03/26	43	63.94	0	0.00	63.00	43	2,217	1.94%
2024/03/25	5	65.58	3.1	66.43	66.10	2	2,399	0.08%
2024/03/22	5	65.46	27	65.82	65.80	-22	2,405	-0.91%
2024/03/21	1	63.71	9	64.38	64.60	-8	2,363	-0.34%
2024/03/20	5	64.29	67	63.67	63.60	-62	2,403	-2.58%
2024/03/19	2	61.90	0	0.00	62.00	2	2,706	0.07%
2024/03/18	5	61.10	0	0.00	61.10	5	3,007	0.17%
2024/03/15	12	60.18	2	60.40	60.00	10	3,015	0.33%
2024/03/14	3	60.10	0	0.00	60.00	3	3,023	0.10%
2024/03/13	21.2	60.34	9.2	61.41	60.30	11.9	3,032	0.39%
2024/03/12	13	61.34	1	61.70	61.70	12	3,022	0.40%
2024/03/11	71	62.01	2	61.80	61.30	69	3,028	2.28%
2024/03/08	13	63.32	0.2	62.93	63.00	12.8	3,023	0.42%
2024/03/07	23	64.58	2	64.90	64.90	21	2,993	0.70%
2024/03/06	7	65.50	13	65.03	64.70	-6	2,991	-0.20%
2024/03/05	2	64.40	2	64.25	64.60	0	2,959	0.00%
2024/03/04	1	64.60	1.1	64.94	64.10	-0.1	2,941	0.00%
2024/03/01	8	64.08	3	64.43	63.90	5	2,921	0.17%
2024/02/29	1	63.90	3	63.93	64.30	-2	2,931	-0.07%
2024/02/27	32	63.87	20.2	63.90	64.00	11.8	2,922	0.40%
2024/02/26	41.1	63.53	78	64.20	64.80	-36.9	2,903	-1.27%
2024/02/23	12	62.24	8.1	62.44	61.90	3.9	2,833	0.14%
2024/02/22	9.4	62.88	27.2	62.97	62.90	-17.8	2,831	-0.63%
2024/02/21	11	62.05	11.1	62.06	62.00	-0.1	2,847	0.00%
2024/02/20	14	61.59	4	61.55	61.40	10	2,877	0.35%
2024/02/19	6	61.55	23	62.09	62.30	-17	2,895	-0.59%
2024/02/16	8.1	61.59	45	61.65	61.70	-36.9	2,911	-1.27%
2024/02/15	8	59.36	78	58.32	59.50	-70	2,838	-2.47%
2024/02/05	1	57.30	2	57.30	57.20	-1	3,016	-0.03%
2024/02/02	68	56.89	0	0.00	56.90	68	3,166	2.15%
2024/02/01	13	55.93	1	56.40	55.90	12	3,158	0.38%
2024/01/31	3	56.50	0	0.00	56.30	3	3,156	0.10%
2024/01/30	1	56.50	0	0.00	56.50	1	3,157	0.03%
2024/01/29	0	0.00	2.2	56.98	56.80	-2.2	3,167	-0.07%
2024/01/26	10	56.35	3	56.70	56.60	7	3,178	0.22%
2024/01/25	1	56.80	0	0.00	56.80	1	3,182	0.03%
2024/01/24	5	57.20	0	0.00	57.10	5	3,194	0.16%
2024/01/23	2	56.75	0	0.00	56.80	2	3,219	0.06%
2024/01/22	2	57.20	2	57.30	57.30	0	3,219	0.00%
2024/01/19	0	55.73	1	56.00	56.10	-1	3,213	-0.03%
2024/01/18	1	55.10	0	0.00	55.30	1	3,204	0.03%
2024/01/17	7	56.13	0	0.00	55.70	7	3,191	0.22%
2024/01/16	2	56.85	1	57.50	56.80	1	3,177	0.03%
2024/01/15	0	0.00	0.4	57.10	57.10	-0.4	3,170	-0.01%
2024/01/12	0	0.00	3	56.30	56.30	-3	3,169	-0.09%
2024/01/11	6	56.48	2	56.10	56.80	4	3,161	0.13%
2024/01/10	9.3	56.53	4	56.65	56.50	5.3	3,174	0.17%
2024/01/09	2	58.10	4.5	58.57	58.50	-2.5	3,128	-0.08%
2024/01/08	44.1	59.29	25	60.01	57.80	19.1	3,119	0.61%
2024/01/05	13	59.70	72	59.63	59.20	-59	3,063	-1.93%
2024/01/04	18	58.13	4	57.68	57.70	14	2,995	0.47%
2024/01/03	16	58.83	4	59.23	58.80	12	2,962	0.41%
2024/01/02	23.5	59.53	18	60.14	59.50	5.5	2,947	0.19%
2023/12/29	0	0.00	0.1	59.40	59.40	-0.1	2,931	0.00%
2023/12/28	7	59.09	1	59.10	59.00	6	2,921	0.21%
2023/12/27	68	59.53	31	60.20	59.60	37	2,907	1.27%
2023/12/26	1	58.60	1	58.70	58.60	0	2,870	0.00%
2023/12/25	12	58.58	0	0.00	58.10	12	2,862	0.42%
2023/12/22	48	59.50	11	59.71	59.30	37	2,838	1.30%
2023/12/21	1	60.50	17	60.64	60.60	-16	2,778	-0.58%
2023/12/20	37.7	60.81	71	61.16	60.20	-33.3	2,720	-1.23%
2023/12/19	22	57.16	2	57.45	58.40	20	2,501	0.80%
2023/12/18	12.1	58.11	10	58.10	58.10	2.1	2,467	0.08%
2023/12/15	6	59.07	8	59.24	58.50	-2	2,461	-0.08%
2023/12/14	220.2	60.72	133	60.43	59.50	87.2	2,421	3.60%	大買/大賣/
2023/12/13	52.2	61.10	85	61.37	62.80	-32.8	2,101	-1.56%
2023/12/12	5	56.80	30	56.90	57.10	-25	1,811	-1.38%
2023/12/11	6	56.68	8.6	57.13	56.60	-2.6	1,864	-0.14%
2023/12/07	1	56.90	13.4	56.92	56.60	-12.4	2,007	-0.62%
2023/12/06	2	56.70	14	56.63	56.80	-12	2,014	-0.60%
2023/12/05	17	55.20	1	55.30	55.10	16	2,039	0.78%
2023/12/04	0	0.00	2	56.20	56.20	-2	2,025	-0.10%
2023/12/01	2.6	55.54	0	0.00	55.70	2.6	2,039	0.13%
2023/11/30	0	0.00	15	54.60	55.30	-15	2,056	-0.73%
2023/11/29	1	55.30	0	0.00	54.90	1	2,047	0.05%
2023/11/28	0	0.00	1	55.20	55.30	-1	2,046	-0.05%
2023/11/27	24	55.18	5	54.80	54.50	19	2,043	0.93%
2023/11/24	7	56.23	3.1	56.03	56.00	3.9	2,018	0.19%
2023/11/22	1	56.80	2	56.45	56.60	-1	2,007	-0.05%
2023/11/21	1	57.10	7	56.41	56.40	-6	2,006	-0.30%
2023/11/20	11	57.12	33.6	57.25	56.70	-22.6	1,992	-1.14%
2023/11/17	16	57.83	14	57.66	58.20	2	1,951	0.10%
2023/11/16	5	57.14	6.6	56.91	56.80	-1.6	1,896	-0.08%
2023/11/15	3	56.73	10	56.61	56.40	-7	1,861	-0.38%
2023/11/14	10	56.26	11	56.11	56.20	-1	1,814	-0.06%
2023/11/13	69.2	56.45	64	56.77	55.90	5.2	1,779	0.29%
2023/11/10	26.6	52.45	41	53.13	53.70	-14.4	1,556	-0.93%
2023/11/09	10	49.35	3	50.10	50.00	7	1,440	0.49%
2023/11/07	3	49.60	0	0.00	49.80	3	1,542	0.19%
2023/11/06	18	50.13	12	50.38	50.20	6	1,544	0.39%
2023/11/03	1.2	49.90	3	50.13	49.75	-1.8	1,532	-0.12%
2023/11/02	3	50.07	0	0.00	50.10	3	1,517	0.20%
2023/11/01	1	50.40	3	50.02	49.75	-2	1,507	-0.13%
2023/10/31	1	50.30	50.1	49.39	49.40	-49.1	1,496	-3.28%
2023/10/30	5	49.19	5	48.87	49.25	0	1,471	0.00%
2023/10/27	0	0.00	3	48.25	48.15	-3	1,466	-0.20%
2023/10/24	0	0.00	3	47.60	47.70	-3	1,480	-0.20%
2023/10/20	2	46.75	2.2	47.18	47.30	-0.2	1,516	-0.01%
2023/10/18	10	47.90	0	0.00	48.60	10	1,521	0.66%
2023/10/17	5	48.88	4	48.73	48.70	1	1,504	0.07%
2023/10/16	3.2	49.26	3	48.70	48.80	0.2	1,505	0.01%
2023/10/13	1	48.45	1	48.50	48.50	0	1,497	0.00%
2023/10/12	4	47.73	2	48.08	48.15	2	1,522	0.13%
2023/10/11	1	48.00	0	47.35	47.95	1	1,522	0.06%
2023/10/06	2	47.75	0	0.00	47.35	2	1,528	0.13%
2023/10/05	2	48.23	0	0.00	48.10	2	1,551	0.13%
2023/10/02	9	47.63	0.1	47.50	47.80	8.9	1,690	0.53%
2023/09/28	2	47.33	1	47.40	47.25	1	1,750	0.06%
2023/09/27	0	0.00	3	47.03	47.35	-3	1,777	-0.17%
2023/09/26	10	47.85	2	47.70	47.10	8	1,786	0.45%
2023/09/25	1	48.65	5	48.48	48.50	-4	1,777	-0.23%
2023/09/22	3	48.07	0	0.00	48.00	3	1,775	0.17%
2023/09/21	13	48.40	7	48.74	48.55	6	1,765	0.34%
2023/09/20	12.1	50.06	7	49.54	49.55	5.1	1,751	0.29%
2023/09/19	10	51.07	2	50.35	50.80	8	1,731	0.46%
2023/09/18	5	51.94	2	52.00	51.80	3	1,705	0.18%
2023/09/15	9	51.42	0.1	51.00	51.50	8.9	1,666	0.53%
2023/09/14	21	51.29	43.1	51.26	51.30	-22.1	1,639	-1.35%
2023/09/13	23.1	50.80	17	50.65	50.80	6.1	1,572	0.39%
2023/09/12	1	47.65	1	47.75	47.70	0	1,405	0.00%
2023/09/11	9	47.53	3	47.07	46.85	6	1,392	0.43%
2023/09/08	4.1	47.07	14	47.93	48.15	-9.9	1,370	-0.72%
2023/09/07	2	47.10	2	47.00	47.00	0	1,321	0.00%
2023/09/06	4	46.13	11	46.83	46.80	-7	1,314	-0.53%
2023/09/05	0	0.00	25	45.58	46.00	-25	1,291	-1.94%
2023/09/04	1	44.15	4	44.25	44.30	-3	1,250	-0.24%
2023/09/01	11.1	44.25	0	0.00	44.30	11.1	1,249	0.89%
2023/08/31	1	44.90	1	44.70	44.60	0	1,246	0.00%
2023/08/30	10	44.20	0	0.00	44.50	10	1,250	0.80%
2023/08/29	2.2	44.38	1	44.60	44.25	1.2	1,250	0.10%
2023/08/28	11	44.65	1	45.10	44.50	10	1,247	0.80%
2023/08/25	4	44.83	14	44.99	44.90	-10	1,229	-0.81%
2023/08/24	12	44.75	3	44.97	44.70	9	1,225	0.73%
2023/08/23	2	44.80	8	44.68	44.75	-6	1,211	-0.50%
2023/08/22	0	0.00	2	44.80	45.00	-2	1,200	-0.17%
2023/08/21	0	0.00	6	44.93	45.00	-6	1,196	-0.50%
2023/08/18	2	45.18	1	45.00	45.00	1	1,191	0.08%
2023/08/17	10	44.97	2	44.90	45.15	8	1,181	0.68%
2023/08/16	2	44.30	2	44.65	44.65	0	1,159	0.00%
2023/08/15	5	44.40	5	44.94	44.55	0	1,150	0.00%
2023/08/14	2.1	44.66	0	0.00	43.35	2.1	1,113	0.19%
2023/08/11	3	44.12	22	44.00	43.90	-19	1,083	-1.75%
2023/08/10	10	41.90	2	42.30	42.10	8	1,009	0.79%
2023/08/09	2	42.75	0	0.00	42.65	2	1,011	0.20%
2023/08/08	0	0.00	19	42.63	42.70	-19	1,039	-1.83%
2023/08/07	0	0.00	1	42.75	42.60	-1	1,133	-0.09%
2023/08/02	10	41.35	0	0.00	41.55	10	1,347	0.74%
2023/07/31	2	42.70	11	42.51	42.35	-9	1,345	-0.67%
2023/07/28	10	42.05	0	0.00	42.95	10	1,361	0.73%
2023/07/27	2	43.05	0	0.00	42.95	2	1,394	0.14%
2023/07/26	3	43.38	3	43.38	43.25	0	1,403	0.00%
2023/07/25	13	43.05	17	43.09	43.20	-4	1,396	-0.29%
2023/07/24	1	40.90	14	42.14	42.30	-13	1,386	-0.94%
2023/07/21	0	0.00	16	42.08	41.50	-16	1,379	-1.16%
2023/07/20	0	0.00	5	41.75	41.70	-5	1,385	-0.36%
2023/07/19	10	40.63	2	41.00	40.60	8	1,379	0.58%
2023/07/18	11	41.19	2	41.68	41.10	9	1,389	0.65%
2023/07/17	10	41.57	4	41.29	42.15	6	1,396	0.43%
2023/07/13	2	41.20	1.1	41.75	41.20	0.9	1,378	0.07%
2023/07/12	11	41.92	4	42.03	41.95	7	1,396	0.50%
2023/07/11	6	41.04	0.1	42.10	40.85	5.9	1,409	0.42%
2023/07/10	8	44.88	44	45.05	44.95	-36	1,380	-2.61%
2023/07/07	18.1	44.74	5	44.50	44.65	13.1	1,341	0.98%
2023/07/06	1	45.35	58	45.51	45.50	-57	1,313	-4.34%
2023/07/05	4	45.15	0	0.00	45.10	4	1,253	0.32%
2023/07/04	1	44.30	11	44.40	44.75	-10	1,225	-0.82%
2023/07/03	20	44.08	0	0.00	44.20	20	1,218	1.64%
2023/06/30	0	43.30	2	43.55	43.65	-2	1,218	-0.17%
2023/06/28	19	42.90	0	0.00	42.85	19	1,243	1.53%
2023/06/27	2	43.30	2	43.10	42.85	0	1,264	0.00%
2023/06/26	0	0.00	17	43.24	43.35	-17	1,279	-1.33%
2023/06/20	7	43.28	0.1	43.20	43.30	6.9	1,319	0.52%
2023/06/19	13.1	42.85	1	43.20	43.25	12.1	1,351	0.90%
2023/06/16	11	43.03	0	0.00	43.00	11	1,405	0.78%
2023/06/15	0	0.00	1	43.40	43.40	-1	1,460	-0.07%
2023/06/14	14	43.15	23	43.15	43.40	-9	1,456	-0.62%
2023/06/13	3	42.13	0	0.00	42.65	3	1,449	0.21%
2023/06/12	15	42.39	0	0.00	42.40	15	1,447	1.04%
2023/06/09	5	42.59	4	42.57	42.75	1	1,444	0.07%
2023/06/08	0	0.00	12	42.14	41.80	-12	1,437	-0.83%
2023/06/07	0	0.00	12	42.10	42.00	-12	1,442	-0.83%
2023/06/05	0	0.00	2	42.20	42.25	-2	1,452	-0.14%
2023/06/02	3	41.82	0	0.00	41.95	3	1,449	0.21%
2023/06/01	0	0.00	7	41.58	41.80	-7	1,446	-0.48%
2023/05/30	1	41.30	0	0.00	41.25	1	1,452	0.07%
2023/05/29	1	41.50	8	41.46	41.50	-7	1,443	-0.49%
2023/05/26	10	40.80	4	40.79	40.75	6	1,435	0.42%
2023/05/25	1	40.70	0	0.00	40.90	1	1,435	0.07%
2023/05/24	13	41.04	1	40.95	40.95	12	1,431	0.84%
2023/05/23	9	41.18	9	41.20	41.20	0	1,428	0.00%
2023/05/22	7	40.74	2	40.78	40.80	5	1,421	0.35%
2023/05/19	2	40.18	1	40.35	40.35	1	1,418	0.07%
2023/05/18	5	40.36	1	40.40	40.25	4	1,410	0.28%
2023/05/16	11	40.25	1	40.45	40.25	10	1,391	0.72%
2023/05/15	5	40.27	0	0.00	40.40	5	1,381	0.36%
2023/05/12	7	40.26	16	40.67	40.80	-9	1,374	-0.65%
2023/05/11	33	40.69	43.2	40.95	40.00	-10.2	1,346	-0.76%
2023/05/10	108	43.07	38	42.83	42.80	70	1,252	5.59%	大買/
2023/05/09	24	46.96	35	47.11	47.45	-11	1,109	-0.99%
2023/05/08	5	45.64	22	45.81	45.50	-17	1,032	-1.65%
2023/05/05	11	45.60	7	45.56	45.45	4	1,024	0.39%
2023/05/04	8	45.34	6	45.46	45.65	2	1,024	0.20%
2023/05/03	0	0.00	28	45.33	45.35	-28	1,000	-2.80%
2023/05/02	3	44.48	0	0.00	44.55	3	958	0.31%
2023/04/28	3	44.35	11	44.50	44.45	-8	941	-0.85%
2023/04/27	0	0.00	11	44.15	44.25	-11	932	-1.18%
2023/04/26	7	42.99	0	0.00	43.60	7	915	0.76%
2023/04/25	12	43.18	2	43.65	43.25	10	909	1.10%
2023/04/24	0	43.65	0	0.00	43.70	0	894	0.00%
2023/04/21	27	43.91	1	44.25	43.70	26	887	2.93%
2023/04/20	10	44.35	29	44.30	44.30	-19	876	-2.17%
2023/04/19	0	0.00	10	44.65	44.65	-10	861	-1.16%
2023/04/18	3	44.83	2	45.08	44.65	1	845	0.12%
2023/04/17	31	44.81	0	0.00	44.95	31	831	3.73%
2023/04/14	4	46.14	40	46.00	45.80	-36	795	-4.53%
2023/04/13	20.2	45.05	21	45.16	45.15	-0.8	752	-0.10%
2023/04/12	2	44.80	0	45.03	45.00	2	725	0.27%
2023/04/10	15	43.98	1	44.00	44.20	14	689	2.03%
2023/04/07	2	44.35	1	44.30	44.35	1	684	0.15%
2023/04/06	11	44.39	1	44.40	44.45	10	679	1.47%
2023/03/31	15	44.10	16	44.41	44.30	-1	671	-0.15%
2023/03/30	3	44.20	2	44.56	44.15	1	660	0.15%
2023/03/29	11	43.50	0	0.00	43.50	11	643	1.71%
2023/03/28	2	44.14	4	44.26	43.50	-2	634	-0.31%
2023/03/27	0	0.00	12	44.15	44.40	-12	606	-1.98%
2023/03/24	3	44.30	15	44.25	44.10	-12	585	-2.05%
2023/03/23	5	43.77	9	43.75	43.80	-4	568	-0.70%
2023/03/22	23	43.70	14	43.61	43.60	9	554	1.62%
2023/03/21	23	43.02	19.1	43.09	43.55	3.9	520	0.76%
2023/03/20	75	41.87	47	41.36	42.05	28	463	6.05%
2023/03/17	9	38.95	0	0.00	39.50	9	418	2.15%
2023/03/16	10	38.90	0	0.00	38.90	10	417	2.40%
2023/03/15	0	0.00	4	39.60	39.55	-4	423	-0.94%
2023/03/13	9	39.45	10	38.96	39.40	-1	427	-0.23%
2023/03/08	1	40.05	2	40.23	40.70	-1	440	-0.23%
2023/03/07	1	40.05	0	0.00	40.20	1	440	0.23%
2023/03/03	0	0.00	0.2	39.75	39.90	-0.2	444	-0.05%
2023/03/02	0	0.00	1	39.75	39.80	-1	441	-0.23%
2023/03/01	1	38.95	0	0.00	39.15	1	439	0.23%
2023/02/20	0	0.00	2	39.35	39.30	-2	479	-0.42%
2023/02/17	1	39.20	3	39.13	39.20	-2	491	-0.41%
2023/02/16	2.1	38.87	0	0.00	38.85	2.1	500	0.43%
2023/02/15	2	38.75	0	0.00	38.80	2	532	0.38%
2023/02/14	1	38.65	0	0.00	38.65	1	578	0.17%
2023/02/10	6	38.25	6	38.60	38.70	0	608	0.00%
2023/02/09	7	38.56	6	38.75	38.65	1	610	0.16%
2023/02/07	1	38.85	0	0.00	39.10	1	610	0.16%
2023/02/03	0.1	39.00	0	0.00	39.25	0.1	628	0.01%
2023/02/02	2.1	38.81	2	39.00	39.05	0.1	630	0.02%
2023/01/31	0.1	38.53	0	0.00	38.45	0.1	623	0.01%
2023/01/30	0.1	38.45	0.7	38.38	38.25	-0.6	624	-0.09%
2023/01/13	0.1	38.05	0	0.00	37.95	0.1	636	0.01%
2023/01/12	0	38.05	0	0.00	38.10	0	647	0.00%
2023/01/10	0.1	38.30	0.1	38.80	38.00	0	657	-0.01%
2023/01/09	0	0.00	2	38.90	38.80	-2	651	-0.31%
2023/01/05	0.1	38.70	0	0.00	38.60	0.1	672	0.01%
2022/12/30	1.1	38.10	0	0.00	38.05	1.1	682	0.15%
2022/12/28	3	37.95	0	0.00	37.70	3	696	0.43%
2022/12/27	1	38.95	0	0.00	38.75	1	698	0.14%
2022/12/23	1	39.00	0	0.00	39.25	1	716	0.14%
2022/12/21	1	39.80	11.1	39.35	39.50	-10.1	734	-1.37%
2022/12/16	1	40.95	0	0.00	40.80	1	767	0.13%
2022/12/14	0	0.00	10	40.90	40.95	-10	788	-1.27%
2022/12/13	10	40.85	12	40.75	40.85	-2	824	-0.24%
2022/12/12	0.2	40.50	4	40.73	40.75	-3.8	858	-0.45%
2022/12/09	24	41.24	15	41.26	40.75	9	890	1.01%
2022/12/08	4	39.60	0	0.00	39.90	4	902	0.44%
2022/12/07	11	39.59	11	39.94	39.45	0	922	0.00%
2022/12/06	0	0.00	5	40.78	41.00	-5	950	-0.53%
2022/12/05	0	0.00	3	41.20	41.10	-3	964	-0.31%
2022/12/02	8	41.04	32	40.93	41.00	-24	1,021	-2.35%
2022/12/01	2.2	40.74	5	40.61	40.60	-2.8	1,010	-0.28%
2022/11/30	39	41.53	11	41.81	41.35	28	994	2.81%
2022/11/29	2	41.53	6	41.48	41.55	-4	988	-0.40%
2022/11/28	25	41.08	2	41.10	41.20	23	981	2.34%
2022/11/23	2	40.60	0	0.00	40.60	2	978	0.20%
2022/11/22	0	0.00	3	40.35	40.45	-3	979	-0.31%
2022/11/21	3	40.50	0	0.00	40.05	3	1,021	0.29%
2022/11/18	0	0.00	4	41.00	40.70	-4	1,016	-0.39%
2022/11/17	4	40.50	0	0.00	40.65	4	1,008	0.40%
2022/11/16	0	0.00	2	40.55	40.60	-2	1,001	-0.20%
2022/11/15	3	40.32	1	40.40	40.40	2	994	0.20%
2022/11/14	0.1	40.45	3	40.50	40.35	-2.9	984	-0.29%
2022/11/11	5	40.01	0	0.00	40.25	5	980	0.51%
2022/11/10	5.1	39.95	8	39.94	40.25	-2.9	954	-0.31%
2022/11/09	0	0.00	1	39.80	39.85	-1	917	-0.11%
2022/11/08	0	0.00	1	39.30	38.80	-1	914	-0.11%
2022/11/07	1	38.95	0	0.00	38.85	1	916	0.11%
2022/11/04	0	0.00	1	38.05	38.50	-1	965	-0.10%
2022/11/02	12	37.68	11	37.30	37.70	1	1,060	0.09%
2022/10/31	1	35.50	1	36.45	36.10	0	1,062	0.00%
2022/10/27	0	0.00	6	35.30	35.50	-6	1,071	-0.56%
2022/10/26	3	34.90	0	0.00	35.00	3	1,076	0.28%
2022/10/24	4	35.21	4	35.55	35.40	0	1,097	0.00%
2022/10/20	3	35.30	3	35.60	35.00	0	1,099	0.00%
2022/10/19	3	36.40	1	36.50	36.10	2	1,095	0.18%
2022/10/13	2	35.58	0	0.00	34.40	2	1,144	0.17%
2022/10/11	0	0.00	0	35.50	35.55	0	1,157	0.00%
2022/10/07	0	0.00	1	37.25	37.15	-1	1,232	-0.08%
2022/10/05	0	0.00	1	37.50	37.75	-1	1,283	-0.08%
2022/10/03	1	37.10	0	0.00	37.10	1	1,269	0.08%
2022/09/30	0	0.00	1	35.15	35.85	-1	1,262	-0.08%
2022/09/28	0	0.00	0.1	36.00	35.10	-0.1	1,259	0.00%
2022/09/23	10	39.30	11	38.18	38.05	-1	1,232	-0.08%
2022/09/22	13	39.29	8	39.13	39.30	5	1,219	0.41%
2022/09/21	4	40.38	1	40.10	39.60	3	1,208	0.25%
2022/09/20	4	41.30	18	40.78	40.85	-14	1,180	-1.19%
2022/09/19	17	41.32	36	40.75	41.60	-19	1,142	-1.66%
2022/09/16	19	40.52	2	40.93	40.80	17	1,105	1.54%
2022/09/15	1	40.50	3	40.40	40.40	-2	1,070	-0.19%
2022/09/14	1	39.70	0	0.00	40.25	1	1,041	0.10%
2022/09/13	13	40.10	11	40.35	39.80	2	1,021	0.20%
2022/09/12	2	39.60	1	39.55	39.55	1	979	0.10%
2022/09/08	8.1	39.33	8	38.87	39.10	0.1	962	0.01%
2022/09/07	0	37.00	0	0.00	37.25	0	900	0.00%
2022/09/06	0.2	37.00	0	0.00	37.15	0.2	897	0.02%
2022/08/30	0	0.00	1	38.20	38.20	-1	888	-0.11%
2022/08/29	1	37.35	0	0.00	37.55	1	882	0.11%
2022/08/26	20	39.05	2	39.28	38.65	18	876	2.05%
2022/08/19	10	37.66	6	37.50	37.60	4	821	0.49%
2022/08/18	7	37.49	1	37.45	37.70	6	820	0.73%
2022/08/17	0	0.00	1	37.60	37.50	-1	817	-0.12%
2022/08/16	1	37.60	1	37.60	37.60	0	812	0.00%
2022/08/15	0	37.80	0	0.00	37.60	0	804	0.00%
2022/08/12	2	38.40	4	38.10	38.10	-2	787	-0.25%
2022/08/11	14.1	38.38	0	0.00	38.10	14.1	780	1.81%
2022/08/10	2	41.22	2.2	40.96	41.10	-0.1	728	-0.02%
2022/08/09	6	38.27	2	38.00	38.80	4	652	0.62%
2022/08/08	5	37.61	0	0.00	38.00	5	631	0.79%
2022/08/04	0.3	36.00	0	0.00	35.90	0.3	614	0.05%
2022/08/03	2	36.60	1	36.60	36.45	1	613	0.16%
2022/08/02	1	37.30	0	0.00	37.40	1	612	0.16%
2022/08/01	1	38.40	1	38.35	38.50	0	608	0.00%
2022/07/29	49	38.10	0	0.00	38.40	49	607	8.08%
2022/07/27	0	0.00	9	37.66	37.80	-9	589	-1.53%
2022/07/26	0	0.00	1	37.15	37.10	-1	587	-0.17%
2022/07/25	0	0.00	5	38.15	38.00	-5	581	-0.86%
2022/07/22	1	38.35	17	38.34	38.40	-16	573	-2.79%
2022/07/21	13	38.25	32	37.60	38.35	-19	555	-3.42%
2022/07/20	1	37.40	3	37.75	37.50	-2	535	-0.37%
2022/07/19	0	0.00	2	37.10	37.00	-2	524	-0.38%
2022/07/18	0	0.00	2	37.43	37.50	-2	516	-0.39%
2022/07/15	17	38.53	26	38.59	38.40	-9	500	-1.80%
2022/07/14	0	0.00	13	37.43	38.20	-13	422	-3.08%
2022/07/13	12	36.60	8	36.65	37.05	4	381	1.05%
2022/07/08	0	0.00	11	36.25	35.60	-11	366	-3.00%
2022/06/30	6	34.36	0	0.00	34.05	6	342	1.76%
2022/06/29	0	0.00	1	35.50	35.65	-1	336	-0.30%
2022/06/28	0	0.00	1	35.80	35.90	-1	341	-0.29%
2022/06/27	0	0.00	3	36.10	36.40	-3	355	-0.84%
2022/06/24	1	35.40	0	0.00	35.25	1	355	0.28%
2022/06/23	4	35.03	0	0.00	35.05	4	356	1.12%
2022/06/20	0	0.00	7	34.36	34.20	-7	372	-1.88%
2022/06/17	1	35.55	0	0.00	35.50	1	373	0.27%
2022/06/16	1	36.50	0	0.00	36.30	1	372	0.27%
2022/06/15	0	0.00	1	36.75	36.75	-1	373	-0.27%
2022/05/31	0	0.00	1	37.45	37.50	-1	407	-0.25%
2022/05/25	0	0.00	3	35.97	36.00	-3	404	-0.74%
2022/05/24	1	35.30	0	0.00	35.30	1	409	0.24%
2022/05/20	1	35.90	1	36.00	35.95	0	424	0.00%
2022/05/19	3	35.63	0	0.00	36.00	3	422	0.71%
2022/05/17	0	0.00	1	36.20	36.70	-1	418	-0.24%
2022/05/13	0	0.00	6	36.08	36.30	-6	426	-1.41%
2022/05/12	1	35.05	0	0.00	35.25	1	428	0.23%
2022/05/11	1	36.10	0	0.00	35.50	1	429	0.23%
2022/05/09	3	35.32	0	0.00	35.20	3	423	0.71%
2022/05/06	4	36.23	0	0.00	36.40	4	422	0.95%
2022/05/05	1	37.20	0	0.00	37.30	1	419	0.24%
2022/05/03	3	37.35	0	0.00	36.95	3	423	0.71%
2022/04/27	0	36.70	0	0.00	36.50	0	435	0.01%
2022/04/25	0	0.00	1	38.05	37.85	-1	433	-0.23%
2022/04/19	0	0.00	0.1	39.90	39.60	-0.1	436	-0.02%
2022/04/18	0	0.00	1	40.10	39.90	-1	441	-0.23%
2022/04/14	3.1	41.32	6	40.80	41.20	-2.9	460	-0.63%
2022/03/30	3	43.03	1	42.45	42.25	2	701	0.29%
2022/03/25	1	42.24	0	0.00	41.80	1	715	0.15%
2022/03/23	1	42.10	0	0.00	42.00	1	729	0.14%
2022/03/21	0	0.00	2	41.60	41.45	-2	738	-0.27%
2022/03/18	0	0.00	0	41.30	41.10	0	762	0.00%
2022/03/17	0	0.00	0	41.15	41.10	0	790	0.00%
2022/03/15	1	40.00	0	0.00	39.70	1	841	0.12%
2022/03/14	1	40.75	0	0.00	40.90	1	970	0.10%
2022/03/09	0	0.00	1	39.50	39.55	-1	1,164	-0.09%
2022/03/07	2	39.08	0	0.00	38.90	2	1,244	0.16%
2022/03/04	0	41.00	0	0.00	40.85	0	1,273	0.00%
2022/03/02	1	41.45	0	0.00	41.60	1	1,284	0.08%
2022/03/01	0	0.00	5	41.35	41.65	-5	1,293	-0.39%
2022/02/25	0	0.00	1	40.70	40.60	-1	1,294	-0.08%
2022/02/22	3	42.27	38	42.26	42.15	-35	1,285	-2.72%
2022/01/26	0	0.00	1	43.15	43.00	-1	1,297	-0.08%
2022/01/25	3	43.15	3	43.63	43.15	0	1,297	0.00%
2022/01/20	2	45.30	2	45.20	45.80	0	1,285	0.00%
2022/01/19	2	45.45	2	45.40	45.15	0	1,283	0.00%
2022/01/14	0	0.00	1	45.50	45.00	-1	1,279	-0.08%
2022/01/12	1	46.00	1	46.15	46.30	0	1,298	0.00%
2022/01/10	2	46.80	0	0.00	46.95	2	1,293	0.15%
2022/01/07	0	0.00	18	46.37	46.30	-18	1,290	-1.39%
2022/01/06	0	0.00	4	46.95	47.00	-4	1,279	-0.31%
2022/01/05	0	0.00	11	47.29	47.65	-11	1,272	-0.86%
2022/01/04	27	49.00	35	48.99	48.80	-8	1,248	-0.64%
2022/01/03	25	48.17	17	48.35	48.85	8	1,180	0.68%
2021/12/30	14	47.89	3	46.97	47.70	11	1,136	0.97%
2021/12/29	4	46.48	5	46.58	46.75	-1	1,114	-0.09%
2021/12/28	24	46.51	7	45.43	46.60	17	1,106	1.53%
2021/12/27	6	44.76	0	0.00	44.90	6	1,081	0.55%
2021/12/23	15	45.33	0	0.00	45.00	15	1,067	1.41%
2021/12/22	0	0.00	20	44.50	45.00	-20	1,059	-1.89%
2021/12/21	0	44.65	0	0.00	44.70	0	1,050	0.00%
2021/12/20	0	45.00	0	0.00	44.40	0	1,046	0.00%
2021/12/17	1	45.45	15	45.32	45.35	-14	1,041	-1.34%
2021/12/16	1	45.90	0	0.00	45.50	1	1,043	0.10%
2021/12/15	1	45.05	0	0.00	45.50	1	1,039	0.10%
2021/12/10	2	48.33	0	0.00	48.05	2	974	0.21%
2021/12/09	4	48.98	2	49.30	48.75	2	964	0.21%
2021/12/08	6	49.85	8	49.04	49.30	-2	929	-0.22%
2021/12/07	24	48.52	5	49.11	50.30	19	800	2.37%
2021/12/06	0	0.00	7	46.06	45.80	-7	632	-1.11%
2021/12/03	9	46.32	3	45.98	46.45	6	626	0.96%
2021/12/02	4	46.71	0	0.00	45.90	4	615	0.65%
2021/12/01	5	46.91	5	46.87	46.95	0	594	0.00%
2021/11/30	1	46.40	0	0.00	46.40	1	534	0.19%
2021/11/23	0	0.00	3	43.05	43.00	-3	484	-0.62%
2021/11/19	3	43.73	2	43.85	43.85	1	496	0.20%
2021/11/18	0	0.00	5	43.93	44.10	-5	495	-1.02%
2021/11/17	1	44.50	0	0.00	44.35	1	495	0.20%
2021/11/16	0	0.00	7	43.84	43.85	-7	492	-1.42%
2021/11/15	0	0.00	20	42.98	42.70	-20	509	-3.93%
2021/11/11	2	42.15	0	0.00	42.25	2	547	0.37%
2021/11/10	2	43.43	0	0.00	43.35	2	606	0.33%
2021/11/09	5	43.60	0	0.00	43.75	5	622	0.80%
2021/11/08	3	42.70	0	0.00	43.10	3	636	0.47%
2021/11/05	0	0.00	18	42.90	42.95	-18	652	-2.76%
2021/11/04	0	0.00	1	42.95	42.95	-1	686	-0.15%
2021/11/03	2	43.15	0	0.00	43.25	2	699	0.29%
2021/11/01	0	0.00	1	43.15	43.10	-1	728	-0.14%
2021/10/29	0	0.00	1	43.40	43.40	-1	741	-0.13%
2021/10/28	1	44.50	1	44.40	44.50	0	755	0.00%
2021/10/26	0	0.00	2	44.90	44.45	-2	831	-0.24%
2021/10/25	0	0.00	12	44.51	44.60	-12	865	-1.39%
2021/10/22	0	0.00	2	44.90	44.80	-2	911	-0.22%
2021/10/21	2	45.48	2	45.95	45.95	0	967	0.00%
2021/10/20	18	45.11	1	45.40	44.70	17	1,045	1.63%
2021/10/19	0	0.00	1	43.50	43.75	-1	1,235	-0.08%
2021/10/18	1	42.65	0	0.00	42.70	1	1,322	0.08%
2021/10/15	1	43.10	1	43.50	42.85	0	1,344	0.00%
2021/10/13	2	42.45	3	42.18	42.70	-1	1,371	-0.07%
2021/10/08	0	0.00	2	43.80	43.60	-2	1,409	-0.14%
2021/10/07	2	43.30	0	0.00	44.45	2	1,439	0.14%
2021/10/06	0	0.00	2	42.63	42.45	-2	1,495	-0.13%
2021/10/05	0	0.00	1	43.05	43.10	-1	1,524	-0.07%
2021/10/04	0	0.00	0	43.50	42.65	0	1,534	0.00%
2021/09/30	0	0.00	1	44.55	44.70	-1	1,544	-0.06%
2021/09/29	0	0.00	0	46.35	44.85	0	1,550	0.00%
2021/09/27	0	0.00	3	47.20	47.35	-3	1,577	-0.19%
2021/09/24	0	0.00	1.1	46.38	46.60	-1.1	1,585	-0.07%
2021/09/23	7	45.81	0	0.00	45.90	7	1,587	0.44%
2021/09/16	0	0.00	8	45.35	45.25	-8	1,595	-0.50%
2021/09/15	0.1	45.50	1	45.35	45.70	-1	1,602	-0.06%
2021/09/14	0	0.00	1	45.35	45.35	-1	1,615	-0.06%
2021/09/13	0	0.00	2	45.60	45.85	-2	1,614	-0.12%
2021/09/10	3	45.82	7	45.84	46.00	-4	1,627	-0.25%
2021/09/09	1	46.00	0	0.00	46.25	1	1,631	0.06%
2021/09/08	0.1	46.90	1	46.60	45.85	-1	1,642	-0.06%
2021/09/07	7	47.11	4	47.24	47.00	3	1,649	0.18%
2021/09/06	5	48.64	4	48.16	48.00	1	1,648	0.06%
2021/09/03	10	48.63	2	48.83	48.75	8	1,646	0.49%
2021/09/02	1	48.25	6	48.68	48.00	-5	1,644	-0.30%
2021/09/01	3	48.27	1	48.25	48.85	2	1,647	0.12%
2021/08/30	2	47.80	0	0.00	47.55	2	1,672	0.12%
2021/08/27	2	47.40	0	0.00	47.25	2	1,717	0.12%
2021/08/26	2.2	47.64	2	47.90	47.20	0.2	1,771	0.01%
2021/08/25	3	47.88	6	47.70	48.00	-3	1,771	-0.17%
2021/08/24	2	47.55	6	47.82	47.60	-4	1,780	-0.22%
2021/08/23	4	47.75	10	47.43	47.85	-6	1,786	-0.34%
2021/08/20	4.1	46.90	2	46.95	46.60	2.1	1,786	0.12%
2021/08/19	7	47.30	0	0.00	46.60	7	1,782	0.39%
2021/08/18	10	47.83	6	48.08	48.85	4	1,765	0.23%
2021/08/17	3.1	47.98	14	47.92	47.85	-11	1,753	-0.62%
2021/08/16	10	48.36	77	48.00	48.45	-67	1,748	-3.83%
2021/08/13	1	50.10	1	50.60	50.60	0	1,713	0.00%
2021/08/12	5	50.82	4	50.63	50.60	1	1,713	0.06%
2021/08/11	3	51.30	36	51.02	51.00	-33	1,714	-1.92%
2021/08/10	18	51.94	27	52.54	51.70	-9	1,732	-0.52%
2021/08/09	5	54.98	51	54.68	54.10	-46	1,728	-2.66%
2021/08/06	16	54.69	9	54.40	54.60	7	1,734	0.40%
2021/08/05	9	56.04	4	56.25	55.70	5	1,740	0.29%
2021/08/04	14	56.95	10	57.38	56.80	4	1,794	0.22%
2021/08/03	11	57.21	32	57.46	57.40	-21	1,800	-1.17%
2021/08/02	6	56.35	1	56.60	56.40	5	1,790	0.28%
2021/07/30	17	56.58	12	56.43	55.30	5	1,777	0.28%
2021/07/29	11	54.43	3	54.97	54.50	8	1,735	0.46%
2021/07/28	21	55.00	62.1	55.82	55.80	-41.1	1,734	-2.37%
2021/07/27	38	58.66	29	57.97	57.60	9	1,731	0.52%
2021/07/26	76	57.99	7	57.64	57.90	69	1,699	4.06%
2021/07/23	87	58.86	31.7	58.54	59.10	55.3	1,619	3.41%
2021/07/22	67.1	56.04	14.2	56.18	57.50	52.9	1,426	3.71%
2021/07/21	6	51.45	4	52.35	52.80	2	1,347	0.15%
2021/07/20	1.2	51.73	18	51.96	51.80	-16.8	1,337	-1.26%
2021/07/19	2	53.75	1	53.40	53.50	1	1,336	0.07%
2021/07/16	4	54.58	2	54.70	54.60	2	1,341	0.15%
2021/07/15	17.2	54.76	10	55.03	55.00	7.2	1,344	0.54%
2021/07/14	1.3	52.38	10	53.22	54.00	-8.7	1,312	-0.66%
2021/07/13	13.6	53.37	5	53.14	52.50	8.6	1,298	0.66%
2021/07/12	4	50.20	0	50.00	50.00	4	1,252	0.32%
2021/07/09	1	50.90	0	0.00	50.50	1	1,229	0.08%
2021/07/08	2	51.35	0	0.00	51.40	2	1,252	0.16%
2021/07/07	6	51.43	1	51.00	51.10	5	1,265	0.40%
2021/07/06	1	52.10	0	0.00	52.00	1	1,276	0.08%
2021/07/05	6	52.55	0	0.00	52.90	6	1,298	0.46%
2021/07/02	6	51.62	0	0.00	51.50	6	1,311	0.46%
2021/07/01	2	52.50	0	0.00	52.10	2	1,318	0.15%
2021/06/30	0	0.00	11	53.17	53.20	-11	1,330	-0.83%
2021/06/29	3	53.50	2	53.60	53.10	1	1,347	0.07%
2021/06/28	0	0.00	1	54.10	54.30	-1	1,354	-0.07%
2021/06/25	1	54.30	0	0.00	53.70	1	1,358	0.07%
2021/06/24	7	54.06	5	54.12	53.80	2	1,377	0.15%
2021/06/23	5	52.50	1	54.40	54.60	4	1,392	0.29%
2021/06/22	5	52.90	5	53.08	52.40	0	1,437	0.00%
2021/06/21	1	52.80	49	53.17	52.90	-48	1,553	-3.09%
2021/06/18	2	54.20	10	54.17	54.20	-8	1,614	-0.50%
2021/06/17	6	54.20	0	0.00	54.50	6	1,692	0.35%
2021/06/16	17	54.65	4	54.50	54.70	13	1,755	0.74%
2021/06/15	14	55.67	56	55.50	55.90	-42	1,798	-2.33%
2021/06/11	6	56.08	11	56.15	55.70	-5	1,830	-0.27%
2021/06/09	11	55.30	6	55.38	55.40	5	1,917	0.26%
2021/06/08	6	56.23	2	56.90	56.10	4	1,924	0.21%
2021/06/07	13	56.84	4.4	56.78	57.10	8.6	1,922	0.45%
2021/06/04	52.4	58.28	7	58.17	57.80	45.4	1,914	2.37%
2021/06/03	41	58.74	6	58.42	58.90	35	1,873	1.87%
2021/06/02	2	56.40	7	55.99	55.50	-5	1,824	-0.27%
2021/06/01	7	56.54	3	56.40	56.40	4	1,826	0.22%
2021/05/31	2	55.75	0	0.00	55.40	2	1,821	0.11%
2021/05/28	2	56.10	2	56.50	56.40	0	1,830	0.00%
2021/05/27	2	55.70	1	55.70	55.60	1	1,854	0.05%
2021/05/26	19	56.34	7	56.57	56.50	12	1,869	0.64%
2021/05/25	12	55.83	2	55.80	55.70	10	1,884	0.53%
2021/05/24	1	55.80	2	54.90	55.50	-1	1,902	-0.05%
2021/05/21	27	53.73	3	53.47	56.30	24	1,946	1.23%
2021/05/20	25	53.12	1	52.40	52.70	24	1,950	1.23%
2021/05/19	22	50.73	14	51.34	52.20	8	1,956	0.41%
2021/05/18	24	51.87	14	51.96	52.30	10	1,972	0.51%
2021/05/17	6	47.53	9	48.39	47.55	-3	1,992	-0.15%
2021/05/14	4	54.80	0	0.00	52.10	4	1,983	0.20%
2021/05/13	2	55.30	3	53.43	53.40	-1	1,995	-0.05%
2021/05/12	17	54.59	117	53.21	54.40	-100	2,013	-4.97%	大賣/
2021/05/11	18	59.52	15	58.63	58.10	3	1,985	0.15%
2021/05/10	2	61.00	8	60.88	61.00	-6	2,009	-0.30%
2021/05/07	0	0.00	4	61.90	62.30	-4	2,154	-0.19%
2021/05/06	10	61.97	21	61.69	61.50	-11	2,414	-0.46%
2021/05/05	1	58.80	7	60.95	62.50	-6	2,648	-0.23%
2021/05/04	18	58.61	33	58.24	58.20	-15	2,676	-0.56%
2021/05/03	15	61.51	1	60.90	60.90	14	2,658	0.53%
2021/04/29	3	62.80	11	63.12	63.10	-8	2,668	-0.30%
2021/04/28	2	63.85	14	64.42	63.50	-12	2,691	-0.45%
2021/04/27	6	64.23	52	64.52	64.50	-46	2,735	-1.68%
2021/04/26	63	63.37	2	63.15	63.20	61	2,801	2.18%
2021/04/23	8	63.15	2	63.20	63.50	6	2,890	0.21%
2021/04/22	3	63.13	1.6	63.41	62.70	1.5	2,986	0.05%
2021/04/21	5.1	63.32	14	63.43	63.30	-9	3,040	-0.29%
2021/04/20	2	63.70	2	64.40	63.90	0	3,057	0.00%
2021/04/19	10.1	63.60	12	63.99	63.90	-2	3,074	-0.06%
2021/04/16	8.1	64.13	9	64.42	64.00	-0.9	3,083	-0.03%
2021/04/15	8	64.25	13	64.29	64.50	-5	3,088	-0.16%
2021/04/14	16	62.58	20	63.26	63.40	-4	3,106	-0.13%
2021/04/13	34	65.61	38	65.18	64.10	-4	3,112	-0.13%
2021/04/12	7	65.69	4	66.13	65.30	3	3,118	0.10%
2021/04/09	41	66.51	6.3	65.94	65.90	34.7	3,114	1.11%
2021/04/08	12.5	66.60	20	66.50	66.70	-7.5	3,110	-0.24%
2021/04/07	17	66.34	12	66.19	66.40	5	3,100	0.16%
2021/04/06	27	66.10	3	66.00	66.40	24	3,091	0.78%
2021/04/01	22	65.48	1	65.40	65.10	21	3,087	0.68%
2021/03/31	9	66.32	3	66.37	66.20	6	3,096	0.19%
2021/03/30	12	65.98	21	65.79	65.80	-9	3,170	-0.28%
2021/03/29	9	66.37	2	65.60	65.70	7	3,223	0.22%
2021/03/26	5	65.00	1	65.10	65.00	4	3,224	0.12%
2021/03/25	16.1	65.21	5	65.36	64.80	11.1	3,223	0.34%
2021/03/24	91	67.08	44	66.98	66.60	47	3,182	1.48%
2021/03/23	36	68.78	20	69.67	70.60	16	3,079	0.52%
2021/03/22	18	69.69	30	71.07	69.10	-12	3,030	-0.40%
2021/03/19	12	69.91	60	69.78	69.80	-48	3,003	-1.60%
2021/03/18	15	69.35	34.1	68.99	69.20	-19.1	2,957	-0.65%
2021/03/17	7	67.96	23.4	67.99	68.20	-16.4	2,960	-0.55%
2021/03/16	19.2	67.41	22	67.55	67.90	-2.8	3,065	-0.09%
2021/03/15	4	65.40	2	65.40	65.90	2	3,033	0.07%
2021/03/12	10	65.18	4	65.80	65.10	6	3,084	0.19%
2021/03/11	4	65.10	3	65.10	65.30	1	3,120	0.03%
2021/03/10	3	64.13	3	63.93	64.00	0	3,191	0.00%
2021/03/09	9	63.96	4	63.80	64.30	5	3,316	0.15%
2021/03/08	2	64.00	1	63.80	64.00	1	3,441	0.03%
2021/03/05	2	64.15	6	64.17	64.10	-4	3,498	-0.11%
2021/03/04	1	64.40	10	64.64	64.50	-9	3,606	-0.25%
2021/03/03	5	64.46	3	65.00	65.50	2	3,684	0.05%
2021/03/02	5.1	65.52	3	65.40	64.70	2.1	3,694	0.06%
2021/02/26	16	65.88	0	0.00	65.90	16	3,718	0.43%
2021/02/25	17	66.18	2	65.90	65.80	15	3,769	0.40%
2021/02/24	13	66.98	15	68.27	66.40	-2	3,841	-0.05%
2021/02/23	28.8	68.92	15	68.97	68.30	13.8	3,880	0.36%
2021/02/22	23	67.75	32	68.09	68.00	-9	3,975	-0.23%
2021/02/19	11	67.45	3	67.63	67.50	8	3,986	0.20%
2021/02/18	1	67.10	22	67.21	67.40	-21	4,002	-0.52%
2021/02/17	12	67.28	22	66.21	66.20	-10	4,053	-0.25%
2021/02/05	6	64.28	6	64.23	64.20	0	4,058	0.00%
2021/02/04	32	64.93	23	64.88	64.80	9	4,109	0.22%
2021/02/03	3	66.17	5.2	66.23	65.50	-2.2	4,150	-0.05%
2021/02/02	39.1	64.96	25	65.88	65.40	14.1	4,231	0.33%
2021/02/01	36	65.29	34	65.77	65.90	2	4,302	0.05%
2021/01/29	78.2	68.70	58.1	68.46	66.70	20.1	4,422	0.45%
2021/01/28	127.2	69.21	144.1	68.45	68.70	-16.9	4,302	-0.39%	大買/大賣/
2021/01/27	99.1	67.52	89	68.18	66.30	10.1	4,085	0.25%
2021/01/26	10.1	66.03	30	66.27	65.80	-20	3,880	-0.51%
2021/01/25	18.1	65.72	17	65.65	65.50	1.1	3,849	0.03%
2021/01/22	3	64.67	26	65.24	65.60	-23	3,871	-0.59%
2021/01/21	60.2	64.38	13.3	64.56	64.20	46.9	3,892	1.20%
2021/01/20	45.2	64.77	61	64.39	63.80	-15.8	3,926	-0.40%
2021/01/19	25.2	67.10	18	67.20	66.90	7.2	3,938	0.18%
2021/01/18	51.3	66.70	60	67.06	66.90	-8.7	3,929	-0.22%
2021/01/15	84.2	64.87	59	65.84	65.90	25.2	3,882	0.65%
2021/01/14	16.1	63.70	94	63.14	65.30	-77.9	3,933	-1.98%
2021/01/13	20	62.10	10	62.75	62.00	10	4,401	0.23%
2021/01/12	78	61.45	0	0.00	61.30	78	4,438	1.76%
2021/01/11	23	62.42	20	62.61	62.30	3	4,486	0.07%
2021/01/08	9	61.73	1	61.70	61.70	8	4,584	0.17%
2021/01/07	4	61.90	2	61.90	62.10	2	4,695	0.04%
2021/01/06	9	62.61	5	62.44	62.20	4	4,805	0.08%
2021/01/05	6	63.38	51	63.78	63.00	-45	4,934	-0.91%
2021/01/04	12	64.25	11	64.50	64.20	1	4,964	0.02%
2020/12/31	4	64.53	62	64.91	64.90	-58	5,063	-1.15%
2020/12/30	16	64.14	64	63.84	63.80	-48	5,149	-0.93%
2020/12/29	3	65.07	1	64.50	64.40	2	5,215	0.04%
2020/12/28	14	64.64	19	64.84	64.80	-5	5,272	-0.09%
2020/12/25	30	65.19	13	65.34	64.70	17	5,363	0.32%
2020/12/24	33	65.75	42	65.97	65.80	-9	5,420	-0.17%
2020/12/23	20	63.74	23	63.94	64.70	-3	5,408	-0.06%
2020/12/22	11	61.93	12	61.26	61.00	-1	5,497	-0.02%
2020/12/21	9	62.20	9	62.33	62.30	0	5,671	0.00%
2020/12/18	16	63.80	2	63.90	63.20	14	5,857	0.24%
2020/12/17	13	64.15	12	64.53	64.30	1	5,931	0.02%
2020/12/16	5	64.14	5.2	64.35	64.10	-0.2	6,066	0.00%
2020/12/15	17.2	64.61	18	64.30	63.40	-0.9	6,170	-0.01%
2020/12/14	8	63.79	9	63.74	63.80	-1	6,381	-0.02%
2020/12/11	11	64.26	32	63.61	63.30	-21	6,513	-0.32%
2020/12/10	62	65.86	37	65.41	65.30	25	6,504	0.38%
2020/12/09	8	64.01	13	64.14	63.90	-5	6,436	-0.08%
2020/12/08	33	63.07	27	62.69	63.70	6	6,553	0.09%
2020/12/07	76	61.89	20	61.93	61.80	56	6,635	0.84%
2020/12/04	78	62.88	72	63.03	62.60	6	6,687	0.09%
2020/12/03	41	64.08	9	63.83	63.80	32	6,785	0.47%
2020/12/02	67	67.30	24	66.90	66.20	43	6,765	0.64%
2020/12/01	21	69.65	10	69.88	69.10	11	6,766	0.16%
2020/11/30	44	70.66	58	70.95	70.50	-14	6,897	-0.20%
2020/11/27	26	70.47	23.6	70.84	69.50	2.4	6,956	0.04%
2020/11/26	12.3	69.84	5	69.86	69.40	7.3	7,336	0.10%
2020/11/25	12.1	70.29	20	70.15	69.70	-8	7,796	-0.10%
2020/11/24	20.2	70.52	10	71.29	70.40	10.2	7,972	0.13%
2020/11/23	26	70.86	15	70.93	71.50	11	8,254	0.13%
2020/11/20	0	0.00	31	69.55	69.60	-31	8,466	-0.37%
2020/11/19	51	70.02	32	70.46	68.80	19	8,941	0.21%
2020/11/18	18	69.09	29	68.92	69.80	-11	9,056	-0.12%
2020/11/17	23	68.59	6	68.62	68.40	17	9,244	0.18%
2020/11/16	21	69.59	27	70.11	68.70	-6	9,482	-0.06%
2020/11/13	26	68.84	9	69.20	69.10	17	9,703	0.18%
2020/11/12	13	68.94	13	69.13	68.00	0	9,926	0.00%
2020/11/11	26	68.55	24	68.33	67.90	2	10,340	0.02%
2020/11/10	54	69.13	45	68.82	68.10	9	10,724	0.08%
2020/11/09	30	68.34	12	68.95	68.90	18	11,240	0.16%
2020/11/06	47	68.38	48	68.48	67.70	-1	11,460	-0.01%
2020/11/05	2	66.80	7	66.96	66.30	-5	11,486	-0.04%
2020/11/04	12	66.43	11	66.27	66.80	1	11,654	0.01%
2020/11/03	13	65.15	7	65.44	65.00	6	11,901	0.05%
2020/11/02	19	64.21	20	64.34	64.40	-1	12,139	-0.01%
2020/10/30	5	64.82	6	64.85	64.00	-1	12,466	-0.01%
2020/10/29	15	64.38	16	64.85	65.00	-1	12,730	-0.01%
2020/10/28	11	66.45	13	66.98	66.20	-2	12,750	-0.02%
2020/10/27	32	67.21	33	66.42	68.00	-1	12,776	-0.01%
2020/10/26	23	68.37	20	68.62	66.90	3	13,043	0.02%
2020/10/23	24	68.68	36	68.98	69.40	-12	13,250	-0.09%
2020/10/22	73	68.64	115	68.70	68.40	-42	13,282	-0.32%	大賣/
2020/10/21	306	73.91	211	73.48	69.50	95	13,215	0.72%	大買/大賣/
2020/10/20	4	70.83	6.1	70.63	71.00	-2.1	12,729	-0.02%
2020/10/19	21	69.61	38.1	69.69	70.10	-17.1	12,720	-0.13%
2020/10/16	44	68.80	63	69.18	68.60	-19	12,720	-0.15%
2020/10/15	36	70.17	33	69.53	68.50	3	12,628	0.02%
2020/10/14	67	71.10	64	71.11	71.90	3	12,530	0.02%
2020/10/13	95.1	70.68	124.5	70.72	70.20	-29.5	12,454	-0.24%	大賣/
2020/10/12	16	68.98	13	68.98	68.00	3	12,348	0.02%
2020/10/08	38	68.98	74	69.05	68.90	-36	12,348	-0.29%
2020/10/07	63	68.95	48	68.58	69.50	15	12,275	0.12%
2020/10/06	49	67.31	9	66.98	66.40	40	12,241	0.33%
2020/10/05	30	65.93	31	66.11	66.70	-1	12,298	-0.01%
2020/09/30	33	63.75	45	62.80	65.20	-12	12,311	-0.10%
2020/09/29	32	64.13	30	64.21	63.70	2	12,351	0.02%
2020/09/28	56	65.45	40	65.25	65.20	16	12,376	0.13%
2020/09/25	46	66.23	35	65.45	65.00	11	12,408	0.09%
2020/09/24	59	70.48	45	69.53	68.00	14	12,452	0.11%
2020/09/23	92	70.79	109	71.05	71.90	-17	12,462	-0.14%	大賣/
2020/09/22	29	69.63	21	69.33	68.60	8	12,353	0.06%
2020/09/21	41	71.02	43	71.27	71.20	-2	12,464	-0.02%
2020/09/18	25	72.21	22	72.47	70.60	3	12,363	0.02%
2020/09/17	59	72.57	69	72.32	71.10	-10	12,289	-0.08%
2020/09/16	23.1	70.49	28.1	70.22	70.30	-5	12,113	-0.04%
2020/09/15	15	68.34	8	67.10	66.80	7	12,036	0.06%
2020/09/14	19	67.30	10	67.60	68.10	9	12,215	0.07%
2020/09/11	51	68.07	76	68.08	66.60	-25	12,511	-0.20%
2020/09/10	55	71.78	43	71.68	69.50	12	12,547	0.10%
2020/09/09	37.1	69.15	24	70.48	71.00	13.1	12,540	0.10%
2020/09/08	59	70.54	63	70.44	70.20	-4	12,480	-0.03%
2020/09/07	56	69.74	66	69.72	68.50	-10	12,342	-0.08%
2020/09/04	38	69.25	37	69.76	70.50	1	12,320	0.01%
2020/09/03	65	71.56	55	71.31	70.50	10	12,474	0.08%
2020/09/02	63	73.06	57	72.86	73.00	6	12,380	0.05%
2020/09/01	325	75.72	330	74.88	72.50	-5	12,242	-0.04%	大買/大賣/
2020/08/31	163	72.94	192	73.19	73.50	-29	11,881	-0.24%	大買/大賣/
2020/08/28	54	69.09	75	68.68	69.30	-21	11,452	-0.18%
2020/08/27	123	69.65	84	69.17	66.80	39	11,349	0.34%	大買/
2020/08/26	149	68.04	174	67.93	68.10	-25	11,088	-0.23%	大買/大賣/
2020/08/25	137.3	67.80	142	68.01	68.00	-4.7	10,874	-0.04%	大買/大賣/
2020/08/24	57.2	63.22	64	63.87	63.90	-6.8	10,490	-0.06%
2020/08/21	84	63.33	124	64.17	62.80	-40	10,397	-0.38%	大賣/
2020/08/20	128	62.01	73	60.80	62.60	55	10,254	0.54%	大買/
2020/08/19	87	67.65	98	67.21	65.30	-11	10,087	-0.11%
2020/08/18	78	69.29	43	69.73	67.40	35	9,851	0.36%
2020/08/17	79	69.23	73	69.37	72.50	6	9,610	0.06%
2020/08/14	97	66.26	90	66.92	68.40	7	9,199	0.08%
2020/08/13	90.2	62.72	160	62.61	62.20	-69.8	8,769	-0.80%	大賣/
2020/08/12	128	55.86	175	56.11	59.00	-47	8,148	-0.58%	大買/大賣/
2020/08/11	119	54.04	83	54.23	53.70	36	7,837	0.46%	大買/
2020/08/10	80	54.20	116	54.56	54.50	-36	7,687	-0.47%	大賣/
2020/08/07	213	53.70	136	53.77	53.80	77	7,532	1.02%	大買/大賣/
2020/08/06	182	52.58	210	52.10	50.80	-28	7,271	-0.39%	大買/大賣/
2020/08/05	178	50.65	189	50.43	52.40	-11	7,014	-0.16%	大買/大賣/
2020/08/04	299	48.93	301	48.96	47.65	-2	6,718	-0.03%	大買/大賣/
2020/08/03	48	46.91	69	46.73	46.90	-21	6,440	-0.33%
2020/07/31	18	46.76	17	46.16	46.55	1	6,389	0.02%
2020/07/30	278	47.07	259	46.97	46.75	19	6,358	0.30%	大買/大賣/
2020/07/29	133	45.39	117	45.45	46.50	16	6,142	0.26%	大買/大賣/
2020/07/28	26	43.20	27	43.19	42.95	-1	5,892	-0.02%
2020/07/27	31	42.60	38	42.98	42.50	-7	5,856	-0.12%
2020/07/24	11	42.07	9	42.29	41.65	2	5,849	0.03%
2020/07/23	16	42.06	22	42.08	41.85	-6	5,884	-0.10%
2020/07/22	19	41.51	24	41.48	42.20	-5	5,902	-0.08%
2020/07/21	2	39.95	3	40.32	40.25	-1	5,859	-0.02%
2020/07/20	10	38.60	14	39.73	40.00	-4	5,885	-0.07%
2020/07/17	16	39.83	20	39.96	39.30	-4	5,909	-0.07%
2020/07/16	10	39.36	8	39.46	39.45	2	5,928	0.03%
2020/07/15	10	40.27	7	40.44	39.80	3	5,889	0.05%
2020/07/14	9	41.20	17	41.12	40.80	-8	5,915	-0.14%
2020/07/13	9	42.20	8	42.99	41.75	1	5,899	0.02%
2020/07/10	13	42.13	33	42.61	41.70	-20	5,862	-0.34%
2020/07/09	17	44.36	13	44.33	44.95	4	5,790	0.07%
2020/07/08	35	44.25	31	43.99	44.75	4	5,739	0.07%
2020/07/07	52	42.75	48	42.72	42.75	4	5,627	0.07%
2020/07/06	79	42.40	88	42.43	42.80	-9	5,554	-0.16%
2020/07/03	30	41.63	28	41.90	41.75	2	5,510	0.04%
2020/07/02	64	41.46	82	41.34	41.25	-18	5,425	-0.33%
2020/07/01	38	39.50	27	39.69	39.30	11	5,310	0.21%
2020/06/30	71	39.24	98	39.90	40.10	-27	5,257	-0.51%
2020/06/29	5	37.47	12	37.99	37.80	-7	5,209	-0.13%
2020/06/24	18	37.53	15	37.51	37.15	3	5,224	0.06%
2020/06/23	51	37.97	42	38.04	37.50	9	5,231	0.17%
2020/06/22	25	37.68	34	37.65	37.20	-9	5,196	-0.17%
2020/06/19	151	38.65	131	38.26	37.85	20	5,180	0.39%	大買/大賣/
2020/06/18	97	38.68	159	38.55	39.45	-62	4,987	-1.24%	大賣/
2020/06/17	65	35.97	49	36.15	35.90	16	4,669	0.34%
2020/06/16	24	34.49	25	34.71	34.55	-1	4,502	-0.02%
2020/06/15	15	33.45	19	33.79	33.15	-4	4,405	-0.09%
2020/06/12	23	33.11	3	33.37	33.30	20	4,416	0.45%
2020/06/11	55	34.49	63	34.89	33.65	-8	4,454	-0.18%
2020/06/10	174	37.39	152	36.91	35.55	22	4,425	0.50%	大買/大賣/
2020/06/09	20	36.71	34	36.27	36.65	-14	4,268	-0.33%
2020/06/08	18	35.89	5	35.83	35.65	13	4,266	0.30%
2020/06/05	103	36.25	102	36.02	35.50	1	4,345	0.02%	大買/大賣/
2020/06/04	31	35.58	26	35.25	35.85	5	4,346	0.12%
2020/06/03	37	35.44	19	35.46	34.90	18	4,323	0.42%
2020/06/02	23	34.77	38	34.84	35.05	-15	4,203	-0.36%
2020/06/01	14	35.46	13	35.46	35.50	1	4,134	0.02%
2020/05/29	30	35.94	33	35.83	36.15	-3	4,056	-0.07%
2020/05/28	24	34.79	49	34.39	35.00	-25	3,942	-0.63%
2020/05/27	62	33.97	53	33.67	33.45	9	3,800	0.24%
2020/05/26	42	32.96	40	33.44	33.25	2	3,756	0.05%
2020/05/25	13	31.67	23	32.14	32.80	-10	3,677	-0.27%
2020/05/22	29	31.68	13	31.90	31.20	16	3,647	0.44%
2020/05/21	53	30.47	64	30.64	31.90	-11	3,642	-0.30%
2020/05/20	2	29.40	4	29.71	29.10	-2	3,580	-0.06%
2020/05/19	1	29.00	1	28.85	28.95	0	3,564	0.00%
2020/05/18	9	28.94	15	28.97	28.75	-6	3,564	-0.17%
2020/05/15	9	29.66	6	29.41	28.85	3	3,583	0.08%
2020/05/14	26	30.62	7	30.52	29.90	19	3,546	0.54%
2020/05/13	4	31.60	1	31.90	31.60	3	3,513	0.09%
2020/05/12	8	32.27	7	32.41	32.35	1	3,502	0.03%
2020/05/11	7	32.29	8	32.21	32.00	-1	3,488	-0.03%
2020/05/08	10	33.14	6	33.39	32.80	4	3,435	0.12%
2020/05/07	8	33.16	5	33.17	33.25	3	3,423	0.09%
2020/05/06	18	33.46	15	33.31	33.20	3	3,421	0.09%
2020/05/05	25	34.08	33	33.75	34.00	-8	3,389	-0.24%
2020/05/04	9	32.29	2	32.45	32.20	7	3,290	0.21%
2020/04/30	15	33.36	59	33.72	33.45	-44	3,289	-1.34%
2020/04/29	58	33.49	20	33.75	33.40	38	3,270	1.16%
2020/04/28	10	32.43	8	32.89	33.30	2	3,216	0.06%
2020/04/27	13	31.93	53.3	31.87	32.20	-40.3	3,203	-1.26%
2020/04/24	20	30.97	4	31.20	31.00	16	3,252	0.49%
2020/04/23	17	31.34	7	31.62	31.65	10	3,276	0.31%
2020/04/22	7	30.13	20	30.28	30.80	-13	3,273	-0.40%
2020/04/21	34	30.86	20.2	30.01	29.50	13.8	3,234	0.43%
2020/04/20	5	31.63	6.3	31.95	32.00	-1.3	3,203	-0.04%
2020/04/17	12	32.53	10	32.59	32.00	2	3,225	0.06%
2020/04/16	16	31.80	7	31.67	32.00	9	3,168	0.28%
2020/04/15	12	31.90	10	31.95	31.95	2	3,167	0.06%
2020/04/14	23	31.87	21	31.83	31.50	2	3,148	0.06%
2020/04/13	2	30.45	7	30.95	30.00	-5	3,105	-0.16%
2020/04/10	0	0.00	9	31.26	30.70	-9	3,082	-0.29%
2020/04/09	12	32.12	32	32.26	31.30	-20	3,082	-0.65%
2020/04/08	16	31.04	8	31.41	31.50	8	3,068	0.26%
2020/04/07	24	29.33	17	29.70	30.55	7	3,067	0.23%
2020/04/06	5	27.35	2	26.18	27.80	3	2,988	0.10%
2020/04/01	17	25.81	7	25.52	25.30	10	2,921	0.34%
2020/03/31	43	26.58	41	25.86	26.55	2	2,890	0.07%
2020/03/30	3	23.95	7	24.24	25.10	-4	2,764	-0.14%
2020/03/27	5	24.06	7	24.34	24.00	-2	2,750	-0.07%
2020/03/26	31.2	23.49	40	23.90	24.50	-8.8	2,734	-0.32%
2020/03/25	54	23.15	53	23.06	22.85	1	2,835	0.04%
2020/03/24	11	21.68	11	21.90	22.15	0	3,032	0.00%
2020/03/23	13	20.94	4	21.20	20.90	9	3,120	0.29%
2020/03/20	12	22.75	16	23.03	23.20	-4	3,200	-0.12%
2020/03/19	3	22.42	18	22.61	21.80	-15	3,453	-0.43%
2020/03/18	10	25.42	17	24.47	24.20	-7	3,747	-0.19%
2020/03/17	60	26.64	52	25.59	25.40	8	3,991	0.20%
2020/03/16	16	30.24	13	29.41	28.20	3	3,997	0.08%
2020/03/13	25	29.92	50	29.67	31.25	-25	3,945	-0.63%
2020/03/12	10	33.22	6	32.91	32.50	4	3,852	0.10%
2020/03/11	47	34.33	23	35.04	35.45	24	3,867	0.62%
2020/03/10	21	30.87	39	30.79	32.65	-18	3,761	-0.48%
2020/03/09	5	31.60	2	31.38	31.15	3	3,662	0.08%
2020/03/06	3	32.83	6	32.99	32.80	-3	3,652	-0.08%
2020/03/05	6	33.49	1	33.70	33.05	5	3,693	0.14%
2020/03/04	7	33.02	2	32.90	32.85	5	3,694	0.14%
2020/03/03	18	33.93	26	34.00	33.70	-8	3,706	-0.22%
2020/03/02	6	31.52	4	32.13	32.25	2	3,682	0.05%
2020/02/27	10	32.41	7	32.30	31.90	3	3,673	0.08%
2020/02/26	12	33.91	13	32.83	33.05	-1	3,640	-0.03%
2020/02/25	5	32.95	6	32.72	33.40	-1	3,622	-0.03%
2020/02/24	11	33.82	18	34.15	33.50	-7	3,605	-0.19%
2020/02/21	5	34.99	1	35.00	35.00	4	3,583	0.11%
2020/02/20	6	35.52	2	35.28	35.25	4	3,588	0.11%
2020/02/19	9	35.36	7	35.56	35.70	2	3,622	0.06%
2020/02/18	27	35.44	19	35.10	35.15	8	3,641	0.22%
2020/02/17	3	36.28	1	36.30	36.20	2	3,651	0.05%
2020/02/14	3	36.65	5	36.70	36.80	-2	3,669	-0.05%
2020/02/13	16	37.12	9	36.34	35.90	7	3,692	0.19%
2020/02/12	9	36.50	1	36.55	36.70	8	3,786	0.21%
2020/02/10	6	35.92	10	36.06	35.80	-4	3,857	-0.10%
2020/02/07	16	36.93	5	37.11	36.30	11	3,899	0.28%
2020/02/06	6	37.88	16	38.05	37.90	-10	3,939	-0.25%
2020/02/05	11	36.85	3	36.75	36.80	8	3,955	0.20%
2020/02/04	4	37.36	0	0.00	37.75	4	4,067	0.10%
2020/02/03	11	35.01	17	34.51	36.50	-6	4,168	-0.14%
2020/01/31	15	38.26	0	0.00	37.20	15	4,529	0.33%
2020/01/30	10	38.00	17	37.65	37.50	-7	4,568	-0.15%
2020/01/20	10	40.89	49	40.97	41.60	-39	4,567	-0.85%
2020/01/17	6	40.08	16	40.02	39.90	-10	4,563	-0.22%
2020/01/16	1	39.20	20	39.13	39.30	-19	4,610	-0.41%
2020/01/15	4	38.13	3	38.13	38.30	1	4,674	0.02%
2020/01/14	5	37.87	22	38.23	38.50	-17	4,783	-0.36%
2020/01/13	8	36.89	11	37.19	37.40	-3	4,853	-0.06%
2020/01/10	21	35.70	18	35.67	35.60	3	4,929	0.06%
2020/01/09	35	36.23	8	35.94	35.90	27	5,147	0.52%
2020/01/08	4	36.03	0	0.00	36.10	4	5,915	0.07%
2020/01/07	9	36.63	26	36.28	36.50	-17	6,491	-0.26%
2020/01/06	3	37.00	0	0.00	37.10	3	6,662	0.05%
2020/01/03	15	37.72	23	38.23	37.30	-8	6,787	-0.12%
2020/01/02	18	39.03	4	38.99	38.55	14	7,228	0.19%
2019/12/31	42	38.79	6	38.94	39.00	36	7,504	0.48%
2019/12/30	1	39.50	11.4	39.43	39.85	-10.4	7,489	-0.14%
2019/12/27	6	39.28	1	39.90	39.20	5	7,535	0.07%
2019/12/26	3	39.65	2	39.75	39.75	1	7,616	0.01%
2019/12/25	11	39.47	11	39.60	39.70	0	7,639	0.00%
2019/12/24	36	39.51	36	39.65	39.70	0	7,703	0.00%
2019/12/23	26	39.23	27	39.27	39.00	-1	7,707	-0.01%
2019/12/20	41	39.27	59	39.50	39.80	-18	7,716	-0.23%
2019/12/19	105	39.39	70	40.00	39.05	35	7,609	0.46%	大買/
2019/12/18	72	43.25	64	43.34	43.35	8	7,431	0.11%
2019/12/17	85	42.97	74	42.71	43.10	11	7,484	0.15%
2019/12/16	103	42.95	105.1	43.11	43.20	-2.1	7,401	-0.03%	大買/大賣/
2019/12/13	131	42.37	173	42.47	41.15	-42	7,155	-0.59%	大買/大賣/
2019/12/12	126	39.49	94	39.85	40.85	32	6,894	0.46%	大買/
2019/12/11	10	37.64	4	37.45	37.80	6	6,651	0.09%
2019/12/10	13	36.68	10	36.57	36.55	3	6,868	0.04%
2019/12/09	13	37.21	13	37.10	37.15	0	7,069	0.00%
2019/12/06	77	37.52	39	37.32	36.90	38	7,213	0.53%
2019/12/05	4	35.89	1	36.25	36.10	3	7,134	0.04%
2019/12/04	1	35.55	0	0.00	35.50	1	7,178	0.01%
2019/12/03	3	35.60	2	35.83	35.75	1	7,256	0.01%
2019/12/02	9	35.62	5	35.60	35.40	4	7,328	0.05%
2019/11/29	6	36.38	2	36.10	36.10	4	7,345	0.05%
2019/11/28	1	36.75	1	36.70	36.85	0	7,385	0.00%
2019/11/27	7	37.04	10	36.69	36.50	-3	7,443	-0.04%
2019/11/26	7	36.46	10	36.50	36.55	-3	7,519	-0.04%
2019/11/25	8	36.44	9	36.47	36.25	-1	7,661	-0.01%
2019/11/22	7	36.22	5	36.20	36.00	2	7,712	0.03%
2019/11/21	6	36.01	13	35.78	36.50	-7	7,819	-0.09%
2019/11/20	5	36.29	3	36.15	36.15	2	7,883	0.03%
2019/11/19	2	36.80	2	36.80	36.65	0	8,003	0.00%
2019/11/18	35	36.65	39	36.38	37.25	-4	8,133	-0.05%
2019/11/15	12	37.16	15	37.17	36.80	-3	8,235	-0.04%
2019/11/14	2	37.15	18	36.93	37.15	-16	8,468	-0.19%
2019/11/13	4	36.54	13	36.47	36.40	-9	8,733	-0.10%
2019/11/12	56	36.73	55	36.71	36.85	1	8,846	0.01%
2019/11/11	44	36.61	43	36.54	36.40	1	9,150	0.01%
2019/11/08	17	38.53	7	38.68	38.10	10	9,222	0.11%
2019/11/07	14	37.77	12	37.65	37.50	2	9,447	0.02%
2019/11/06	8	38.06	7	38.46	38.00	1	9,661	0.01%
2019/11/05	15	37.73	17	37.79	38.20	-2	9,871	-0.02%
2019/11/04	11	37.78	8	37.53	37.55	3	10,207	0.03%
2019/11/01	42	37.75	35	37.63	38.00	7	10,398	0.07%
2019/10/31	40	37.82	27	38.01	37.40	13	10,604	0.12%
2019/10/30	130	38.96	125	39.26	37.60	5	11,345	0.04%	大買/大賣/
2019/10/29	40	41.82	30.6	41.99	41.00	9.4	11,324	0.08%
2019/10/28	13	42.27	13	42.17	42.45	0	11,523	0.00%
2019/10/25	15	42.15	18	42.02	41.50	-3	11,500	-0.03%
2019/10/24	17	43.50	20	43.77	43.10	-3	11,493	-0.03%
2019/10/23	60	44.43	15.2	44.53	43.80	44.8	11,480	0.39%
2019/10/22	28	43.44	39	43.46	43.90	-11	11,430	-0.10%
2019/10/21	23	44.58	27	44.59	44.20	-4	11,398	-0.04%
2019/10/18	35	44.56	37	44.86	44.95	-2	11,464	-0.02%
2019/10/17	86	44.30	102	44.40	44.55	-16	11,485	-0.14%	大賣/
2019/10/16	348	44.86	310	44.93	43.50	38	11,466	0.33%	大買/大賣/
2019/10/15	125	41.59	155	41.78	43.45	-30	10,853	-0.28%	大買/大賣/
2019/10/14	157	39.90	135	39.81	39.50	22	10,371	0.21%	大買/大賣/
2019/10/09	74	37.86	72	38.14	38.35	2	10,313	0.02%
2019/10/08	170	40.06	144	39.55	37.30	26	10,275	0.25%	大買/大賣/
2019/10/07	65	38.58	85	38.64	39.60	-20	9,884	-0.20%
2019/10/04	7	36.30	6	36.27	36.00	1	9,755	0.01%
2019/10/03	29	37.00	23	37.41	36.70	6	9,868	0.06%
2019/10/02	61	37.27	58	37.18	37.45	3	9,920	0.03%
2019/10/01	2	36.00	7	35.98	36.15	-5	9,932	-0.05%
2019/09/27	37	35.61	35	35.25	35.10	2	10,001	0.02%
2019/09/26	11	37.19	4	36.85	36.55	7	10,049	0.07%
2019/09/25	27	37.59	27	36.71	37.65	0	10,105	0.00%
2019/09/24	3	37.88	3	37.90	37.40	0	10,136	0.00%
2019/09/23	4	37.48	16	37.80	37.40	-12	10,108	-0.12%
2019/09/20	77	38.98	77	38.98	38.45	0	10,035	0.00%
2019/09/19	14	37.77	18	37.80	37.75	-4	9,852	-0.04%
2019/09/18	13	37.28	9	37.49	37.25	4	9,804	0.04%
2019/09/17	18	37.38	6	37.24	37.15	12	9,763	0.12%
2019/09/16	14	38.21	22	38.47	38.20	-8	9,684	-0.08%
2019/09/12	111	40.32	95	40.15	39.20	16	9,625	0.17%	大買/
2019/09/11	81	38.66	93	38.77	39.00	-12	9,314	-0.13%
2019/09/10	33	37.12	42	36.67	37.65	-9	9,092	-0.10%
2019/09/09	13	37.08	0	0.00	36.90	13	8,909	0.15%
2019/09/06	23	38.29	16	37.86	37.35	7	8,868	0.08%
2019/09/05	21	37.55	23	37.47	37.80	-2	8,807	-0.02%
2019/09/04	27	37.38	39	36.79	36.65	-12	8,716	-0.14%
2019/09/03	23	37.84	18	37.38	37.20	5	8,612	0.06%
2019/09/02	15	37.79	32	37.92	38.20	-17	8,549	-0.20%
2019/08/30	27	37.49	27	37.71	37.30	0	8,486	0.00%
2019/08/29	51	37.18	47	37.13	37.05	4	8,397	0.05%
2019/08/28	44	38.72	47	38.57	38.05	-3	8,289	-0.04%
2019/08/27	40	37.72	22	37.64	37.15	18	8,125	0.22%
2019/08/26	28	38.25	27	37.67	37.00	1	8,056	0.01%
2019/08/23	39	40.55	44	40.18	39.60	-5	7,933	-0.06%
2019/08/22	59	41.28	69	41.08	40.55	-10	7,845	-0.13%
2019/08/21	79	39.66	61	39.86	41.50	18	7,702	0.23%
2019/08/20	30	41.16	34	40.79	40.10	-4	7,552	-0.05%
2019/08/19	110	42.62	132	42.43	41.90	-22	7,402	-0.30%	大買/大賣/
2019/08/16	165	41.81	178	41.34	41.70	-13	7,134	-0.18%	大買/大賣/
2019/08/15	49	39.71	37	39.55	39.50	12	6,816	0.18%
2019/08/14	172	40.55	163	40.53	40.50	9	6,681	0.13%	大買/大賣/
2019/08/13	91	38.69	148	38.64	38.60	-57	6,335	-0.90%	大賣/
2019/08/12	128	39.32	85.3	38.62	37.50	42.8	6,146	0.70%	大買/
2019/08/08	46	38.18	43	38.54	39.25	3	5,860	0.05%
2019/08/07	146.3	36.70	148	36.87	35.70	-1.8	5,612	-0.03%	大買/大賣/
2019/08/06	216	35.71	217	34.83	36.00	-1	5,343	-0.02%	大買/大賣/
2019/08/05	151	38.18	137	38.39	37.40	14	4,944	0.28%	大買/大賣/
2019/08/02	134.1	41.73	111	41.33	39.55	23.1	4,705	0.49%	大買/大賣/
2019/08/01	252	41.73	311	41.91	42.90	-59	4,364	-1.35%	大買/大賣/
2019/07/31	318	38.53	286	38.70	39.90	32	3,490	0.92%	大買/大賣/
2019/07/30	124	36.49	113	36.47	36.75	11	3,115	0.35%	大買/大賣/
2019/07/29	36	33.57	27	33.60	33.95	9	2,843	0.32%
2019/07/26	68	33.99	69	33.94	33.55	-1	2,786	-0.04%
2019/07/25	14	33.18	33	33.73	32.80	-19	2,671	-0.71%
2019/07/24	34	34.47	20	34.19	34.20	14	2,579	0.54%
2019/07/23	4	33.51	7.3	33.65	33.95	-3.3	2,509	-0.13%
2019/07/22	67	33.45	92	33.70	33.55	-25	2,412	-1.04%
2019/07/19	34	32.06	41	32.02	32.80	-7	2,226	-0.31%
2019/07/18	105	31.48	116.9	31.99	30.30	-11.9	2,079	-0.57%	大買/大賣/
2019/07/17	20	29.15	68	29.43	30.00	-48	1,856	-2.59%
2019/07/16	28	27.08	8.1	26.72	27.30	19.9	1,670	1.19%
2019/07/15	29	26.28	34	26.16	26.40	-5	1,554	-0.32%
2019/07/12	38	25.31	27	25.28	25.20	11	1,419	0.77%
2019/07/11	39	25.47	41	25.26	25.40	-2	1,318	-0.15%
2019/07/10	41	25.36	29	25.37	25.40	12	1,228	0.98%
2019/07/09	28	25.54	30	25.26	26.50	-2	1,049	-0.19%
2019/07/08	14	25.03	14	24.99	25.80	0	890	0.00%
2019/07/05	24.1	24.05	38	23.61	24.50	-13.9	770	-1.80%
2019/07/04	18	23.09	26	23.21	23.25	-8	667	-1.20%
2019/07/03	44	22.43	38	22.59	22.80	6	561	1.07%
2019/07/02	38	21.31	21	21.32	21.95	17	440	3.86%
2019/07/01	6	20.90	0	0.00	20.90	6	329	1.82%
2019/06/28	3	18.85	1	18.65	19.00	2	253	0.79%
2019/06/27	2	18.60	0	0.00	18.45	2	239	0.83%
2019/06/24	0	17.70	0	0.00	17.80	0	240	0.00%
2019/05/23	1	17.35	0	0.00	17.50	1	312	0.32%
2019/05/22	1	17.65	0	0.00	17.55	1	309	0.32%
2019/05/20	1	17.50	0	0.00	17.60	1	312	0.32%
2019/05/15	0	0.00	0.5	17.60	17.60	-0.5	310	-0.16%
2019/05/07	0	0.00	3	18.55	18.60	-3	306	-0.98%
2019/05/06	0	0.00	3	18.52	18.55	-3	307	-0.98%
2019/04/29	2	18.60	0	0.00	18.80	2	303	0.66%
2019/04/19	2	18.80	0	0.00	18.90	2	298	0.67%
2019/04/16	2	18.75	2	18.95	18.90	0	293	0.00%
2019/04/12	0	0.00	3	19.03	18.95	-3	288	-1.04%
2019/04/11	3	19.23	0	0.00	19.20	3	283	1.06%
2019/04/09	0	0.00	1	18.80	18.85	-1	248	-0.40%
2019/04/08	0	0.00	7	18.68	18.90	-7	243	-2.87%
2019/04/03	1	18.75	3	18.77	18.90	-2	220	-0.91%
2019/04/02	4	19.00	0	0.00	18.90	4	214	1.87%
2019/04/01	12	18.81	0	0.00	18.80	12	200	5.99%
2019/03/29	0	0.00	2	18.70	18.70	-2	186	-1.07%
2019/03/28	5	18.85	4	18.75	18.85	1	183	0.54%
2019/03/27	2	18.80	1	18.75	18.80	1	179	0.56%
2019/03/25	0	0.00	2	18.63	18.70	-2	163	-1.22%
2019/03/22	1	18.80	7	18.71	18.80	-6	159	-3.75%
2019/03/21	0	0.00	6	18.65	18.60	-6	154	-3.89%
2019/03/19	10	18.93	0	0.00	18.75	10	141	7.05%
2019/03/18	5	18.55	4	18.48	18.50	1	128	0.78%
2019/03/15	4	18.43	0	0.00	18.50	4	124	3.22%
2019/03/13	0	0.00	1	18.25	18.30	-1	117	-0.85%
2019/03/12	1	18.40	0	0.00	18.40	1	119	0.84%
2019/03/07	0	0.00	2	18.25	18.35	-2	129	-1.54%
2019/03/06	0	0.00	2	18.43	18.45	-2	130	-1.53%
2019/03/04	1	18.50	0	0.00	18.45	1	131	0.76%
2019/02/27	5	18.26	0	0.00	18.30	5	132	3.78%
2019/02/26	1	18.25	0	0.00	18.20	1	135	0.74%
2019/02/22	0	0.00	13	17.80	17.95	-13	147	-8.83%
2019/02/19	0	0.00	1	17.85	17.75	-1	198	-0.50%
2019/01/18	0	0.00	7	17.40	17.60	-7	238	-2.94%
2018/12/26	0	0.00	0.9	17.50	17.60	-0.9	297	-0.30%
2018/12/21	0	0.00	1	17.55	17.60	-1	309	-0.32%
2018/12/19	0	0.00	1	17.55	17.65	-1	318	-0.31%
2018/12/14	0	0.00	1.1	17.69	17.75	-1.1	324	-0.35%
2018/12/13	0	0.00	1	17.85	17.85	-1	330	-0.30%
2018/12/12	0	0.00	0.4	17.85	17.85	-0.4	344	-0.11%
2018/12/11	0	0.00	1	17.85	17.85	-1	354	-0.28%
2018/12/10	3	17.92	5	17.77	17.90	-2	374	-0.53%
2018/12/07	1.1	18.00	0	0.00	18.00	1.1	378	0.29%
2018/12/06	0.2	18.00	0	0.00	18.00	0.2	396	0.05%
2018/12/04	1.7	18.00	0	0.00	18.05	1.7	401	0.43%
2018/11/19	4	16.43	0	0.00	16.45	4	418	0.96%
2018/11/16	2	16.50	5	16.50	16.50	-3	422	-0.71%
2018/11/15	6	16.95	1	16.75	16.80	5	425	1.18%
2018/11/12	2	16.88	0	0.00	17.00	2	414	0.48%
2018/11/08	6	16.94	1	17.30	16.95	5	428	1.17%
2018/10/31	3	15.15	1	15.00	15.25	2	477	0.42%
2018/10/26	0	0.00	2	14.90	14.95	-2	503	-0.40%
2018/10/25	3	14.85	0	0.00	15.00	3	522	0.57%
2018/10/24	1	15.00	0	0.00	15.10	1	524	0.19%
2018/10/23	1	15.15	0	0.00	15.25	1	536	0.19%
2018/10/22	2	15.30	0	0.00	15.35	2	561	0.36%
2018/10/19	1	15.05	0	0.00	15.10	1	574	0.17%
2018/10/11	0	0.00	10	14.00	14.90	-10	649	-1.54%
2018/10/09	4	15.50	0	0.00	15.50	4	655	0.61%
2018/10/08	0	0.00	8	15.56	15.70	-8	697	-1.15%
2018/10/01	0	0.00	2	16.00	16.25	-2	801	-0.25%
2018/09/28	2	16.15	0	0.00	16.10	2	808	0.25%
2018/09/19	4	16.00	0	0.00	16.10	4	887	0.45%
2018/09/12	2	15.95	0	0.00	15.85	2	884	0.23%
2018/09/07	0	0.00	1	15.80	15.85	-1	948	-0.11%
2018/09/05	4	15.95	0	0.00	15.85	4	1,033	0.39%
2018/09/03	1	16.05	0	0.00	16.10	1	1,022	0.10%
2018/08/31	0	0.00	4	16.10	16.15	-4	1,014	-0.39%
2018/08/27	1	16.80	0	0.00	16.85	1	1,043	0.10%
2018/08/23	2	17.10	1	17.05	17.10	1	1,037	0.10%
2018/08/21	1	17.25	0	0.00	17.25	1	1,034	0.10%
2018/08/20	0	0.00	1	17.25	17.20	-1	1,034	-0.10%
2018/08/17	0	0.00	4	17.35	17.20	-4	1,034	-0.39%
2018/08/16	11	16.85	6	16.90	16.85	5	1,029	0.49%
2018/08/15	2	17.63	3	17.70	17.50	-1	1,002	-0.10%
2018/08/14	7	17.11	6	16.91	18.00	1	995	0.10%
2018/08/13	2	18.15	5	18.04	17.85	-3	976	-0.31%
2018/08/10	2	18.63	5	18.61	18.85	-3	958	-0.31%
2018/08/09	3	19.10	0	0.00	19.20	3	937	0.32%
2018/08/08	7	19.09	0	0.00	19.15	7	932	0.75%
2018/08/07	8	19.20	11	19.07	19.30	-3	926	-0.32%
2018/08/06	3	18.97	1	18.95	19.10	2	920	0.22%
2018/08/03	12	18.61	6	18.56	18.75	6	909	0.66%
2018/08/02	2	18.53	0.2	18.30	18.45	1.8	887	0.20%
2018/08/01	2	18.70	4.3	18.45	18.60	-2.3	881	-0.26%
2018/07/30	6	19.14	0	0.00	19.20	6	852	0.70%
2018/07/27	17	18.94	31.1	19.12	19.20	-14.1	840	-1.68%
2018/07/26	12	18.78	10	18.72	18.80	2	816	0.24%
2018/07/25	3	18.73	1	18.70	18.70	2	800	0.25%
2018/07/24	1	18.40	0	0.00	18.40	1	780	0.13%
2018/07/23	0	0.00	4	18.15	18.25	-4	776	-0.52%
2018/07/20	1	18.40	1	18.30	18.25	0	772	0.00%
2018/07/19	5	18.44	2	18.15	18.55	3	763	0.39%
2018/07/18	1	18.00	2	18.03	18.40	-1	743	-0.13%
2018/07/17	26	18.04	0	0.00	17.95	26	715	3.64%
2018/07/16	8	18.15	17	17.81	17.95	-9	695	-1.29%
2018/07/13	6	17.45	10	17.44	17.50	-4	650	-0.61%
2018/07/12	5	17.10	0	0.00	17.10	5	631	0.79%
2018/07/11	10	16.83	0	0.00	16.80	10	617	1.62%
2018/07/10	11	17.41	11	17.52	17.30	0	606	0.00%
2018/07/09	1	16.80	1	16.65	16.60	0	547	0.00%
2018/07/05	12	16.78	6	16.70	16.65	6	539	1.11%
2018/07/03	0	0.00	14	16.50	16.55	-14	499	-2.80%
2018/06/20	0	0.00	0.8	16.65	16.70	-0.8	503	-0.17%
2018/06/13	0	0.00	3	16.60	16.65	-3	355	-0.84%
2018/06/07	0	0.00	1	16.80	16.90	-1	404	-0.25%
2018/06/06	1	16.60	0	0.00	16.90	1	408	0.24%
2018/06/05	0	0.00	1	16.20	16.80	-1	401	-0.25%
2018/04/25	1	15.40	19	15.20	15.50	-18	455	-3.95%
2018/04/23	0	0.00	22	15.86	15.90	-22	447	-4.92%
2018/04/20	0	0.00	1	16.05	16.00	-1	444	-0.23%
2018/04/17	24	16.20	0	0.00	16.20	24	444	5.39%
2018/04/16	17	16.21	1	16.20	16.20	16	443	3.61%
2018/04/13	1	16.30	0	0.00	16.35	1	448	0.22%
2018/04/09	1	16.25	0	0.00	16.45	1	448	0.22%
2018/03/31	0	0.00	4	16.55	16.60	-4	456	-0.88%
2018/03/30	4	16.55	0	0.00	16.60	4	455	0.88%
2018/03/29	1	16.70	0	0.00	16.70	1	454	0.22%
2018/03/28	1	16.50	6	16.50	16.60	-5	445	-1.12%
2018/03/26	1	16.05	1	16.15	16.10	0	431	0.00%
2018/03/21	3	16.40	6	16.34	16.40	-3	412	-0.73%
2018/03/19	0	0.00	2	16.03	16.05	-2	398	-0.50%
2018/03/16	0	0.00	4	16.14	15.85	-4	395	-1.01%
2018/03/15	0	0.00	3	16.15	16.20	-3	337	-0.89%
2018/03/14	0	0.00	4	16.15	16.15	-4	336	-1.19%
2018/03/13	1	16.10	5	16.16	16.20	-4	328	-1.22%
2018/03/12	1	15.90	2	15.95	15.95	-1	325	-0.31%
2018/03/02	4	16.20	0	0.00	16.25	4	313	1.27%
2018/02/27	2	16.35	0	0.00	16.30	2	315	0.63%
2018/02/26	0	0.00	3	16.53	16.55	-3	316	-0.95%
2018/02/23	2	16.45	0	0.00	16.50	2	316	0.63%
2018/02/08	0	0.00	2	15.95	16.10	-2	325	-0.61%
2018/02/06	0	0.00	8	15.90	15.90	-8	326	-2.45%
2018/01/26	4	17.40	1	17.30	17.40	3	338	0.89%
2018/01/25	2	17.70	0	0.00	17.35	2	335	0.60%
2018/01/24	5	17.78	0	0.00	17.80	5	327	1.53%
2018/01/23	12	17.87	2	17.90	18.05	10	318	3.14%
2018/01/19	0	0.00	3	17.15	17.15	-3	278	-1.08%
2018/01/18	0	0.00	24	17.15	17.15	-24	291	-8.22%
2018/01/17	4	17.19	0	0.00	17.10	4	292	1.37%
2018/01/16	8	17.14	0	0.00	17.20	8	294	2.72%
2018/01/15	15	17.22	0	0.00	17.20	15	294	5.10%
2018/01/12	0	0.00	0.1	17.10	17.15	-0.1	292	-0.03%
2018/01/11	2	17.18	0	0.00	17.20	2	291	0.69%
2018/01/10	4	17.25	0	0.00	17.30	4	293	1.36%
2018/01/08	10	17.49	0	0.00	17.45	10	287	3.48%