元太 (8069)-大昌券商分點個股進出

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
220.5
漲跌
▼7.0
漲幅
-3.08%
成交量
8,462張
產業
上櫃光電類股
1437人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元太 (8069)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	15	222.23	11	221.45	220.50	4	8,180	0.05%
2024/04/26	7	227.29	9	227.78	227.50	-2	8,103	-0.02%
2024/04/25	7	216.93	8.2	216.88	216.50	-1.2	8,015	-0.01%
2024/04/24	2	211.25	0	0.00	209.00	2	7,906	0.03%
2024/04/23	0	0.00	1	212.00	208.00	-1	7,910	-0.01%
2024/04/22	2	209.23	2	209.50	207.00	0	7,885	0.00%
2024/04/19	4.2	222.10	1	215.00	215.00	3.2	7,795	0.04%
2024/04/18	7	229.50	5	233.50	225.50	2	7,695	0.03%
2024/04/17	5	228.50	1	228.00	229.00	4	7,574	0.05%
2024/04/16	9	239.72	2	237.00	237.00	7	7,500	0.09%
2024/04/15	7	241.57	4	243.50	241.00	3	7,467	0.04%
2024/04/12	6	241.83	8	243.00	245.00	-2	7,483	-0.03%
2024/04/11	5	239.80	5	240.00	242.00	0	7,431	0.00%
2024/04/10	2	240.25	16	239.75	240.00	-14	7,391	-0.19%
2024/04/09	1	226.00	1	230.50	231.00	0	7,358	0.00%
2024/04/08	0	0.00	3	231.67	232.00	-3	7,348	-0.04%
2024/04/03	3	225.67	1	226.50	227.00	2	7,334	0.03%
2024/04/02	1	227.00	0	0.00	230.00	1	7,325	0.01%
2024/04/01	0	0.00	0.2	233.00	231.50	-0.2	7,508	0.00%
2024/03/29	1.2	229.57	2	235.75	229.00	-0.8	7,556	-0.01%
2024/03/28	2	227.00	0	228.00	227.00	2	7,624	0.03%
2024/03/27	10	228.20	1	228.00	228.00	9	7,924	0.11%
2024/03/26	3	230.67	0	0.00	229.50	3	7,926	0.04%
2024/03/25	1	235.00	1	237.00	237.00	0	7,892	0.00%
2024/03/22	1	236.50	1	237.50	236.50	0	7,858	0.00%
2024/03/21	1	240.00	1	242.00	236.50	0	7,785	0.00%
2024/03/20	0	238.00	0	0.00	238.50	0	7,913	0.00%
2024/03/19	3	239.83	1	241.98	239.50	2	7,963	0.02%
2024/03/18	1	240.50	5	240.10	244.50	-4	7,934	-0.05%
2024/03/15	2	234.74	2	235.25	234.00	0	7,914	0.00%
2024/03/14	2	233.75	4.1	234.82	235.50	-2.1	7,900	-0.03%
2024/03/13	4	232.63	2	231.00	230.50	2	7,846	0.03%
2024/03/11	0	227.50	1.5	223.33	229.50	-1.5	7,722	-0.02%
2024/03/08	25	234.22	24.1	225.23	222.50	0.9	7,635	0.01%
2024/03/07	10	239.60	11	239.36	240.00	-1	7,314	-0.01%
2024/03/06	1	240.00	2	242.00	241.00	-1	7,264	-0.01%
2024/03/05	1	244.50	0.6	241.78	241.00	0.4	7,259	0.01%
2024/03/04	7	250.93	3.3	249.64	246.50	3.7	7,191	0.05%
2024/03/01	6.1	248.56	10	249.20	253.00	-3.9	7,109	-0.05%
2024/02/29	15	240.67	26.2	240.45	246.00	-11.2	6,948	-0.16%
2024/02/27	3	225.67	8.3	228.40	230.00	-5.3	6,664	-0.08%
2024/02/26	7.2	224.15	5	222.40	223.50	2.2	6,590	0.03%
2024/02/23	7	232.57	5	234.70	231.50	2	6,505	0.03%
2024/02/22	6	231.75	8	232.06	233.00	-2	6,498	-0.03%
2024/02/21	0	229.25	5	231.40	232.00	-5	6,489	-0.08%
2024/02/20	1	225.00	4	226.00	228.50	-3	6,446	-0.05%
2024/02/19	4	222.88	3	224.17	223.00	1	6,536	0.02%
2024/02/16	8	228.13	6	229.08	226.00	2	6,577	0.03%
2024/02/15	6	226.58	19	227.90	229.00	-13	6,481	-0.20%
2024/02/05	4	216.13	5	216.20	217.00	-1	6,278	-0.02%
2024/02/02	5	214.30	5	215.30	214.00	0	6,223	0.00%
2024/02/01	5	214.20	5	214.20	213.50	0	6,168	0.00%
2024/01/31	31	215.79	26	213.48	208.00	5	6,050	0.08%
2024/01/30	8	212.81	3	213.00	212.00	5	5,985	0.08%
2024/01/29	5	214.10	6	214.92	216.00	-1	5,987	-0.02%
2024/01/26	12	212.75	22.1	213.55	217.00	-10.1	5,799	-0.17%
2024/01/25	1	195.50	8.4	199.95	200.50	-7.4	5,280	-0.14%
2024/01/24	2	196.75	2	199.25	193.50	0	5,127	0.00%
2024/01/23	1	193.00	16	195.19	195.50	-15	5,071	-0.30%
2024/01/22	0.1	187.78	0	0.00	187.50	0.1	4,994	0.00%
2024/01/19	2.1	187.99	6	188.33	187.00	-4	4,987	-0.08%
2024/01/18	0	0.00	4	186.75	185.00	-4	4,944	-0.08%
2024/01/17	3.3	181.44	1	183.50	182.50	2.3	4,926	0.05%
2024/01/16	0.3	183.50	0	0.00	186.00	0.3	4,946	0.01%
2024/01/15	0.2	187.33	0	0.00	187.00	0.2	5,088	0.00%
2024/01/11	0	188.50	0	0.00	187.00	0	5,273	0.00%
2024/01/10	9.1	185.78	2	186.75	187.00	7.1	5,293	0.13%
2024/01/09	11	191.82	2	192.25	190.00	9	5,268	0.17%
2024/01/08	1	193.00	13	195.46	192.00	-12	5,267	-0.23%
2024/01/05	0.1	190.00	0	0.00	189.50	0.1	5,249	0.00%
2024/01/04	6	187.83	4.5	187.94	188.00	1.5	5,308	0.03%
2024/01/03	9.6	189.95	3.1	190.84	189.50	6.5	5,427	0.12%
2024/01/02	2	194.75	1.1	196.77	195.00	0.9	5,495	0.02%
2023/12/29	3.2	197.34	1.2	197.26	197.00	2	5,531	0.04%
2023/12/28	4	200.75	1	200.50	201.50	3	5,510	0.05%
2023/12/27	10	201.20	22.3	200.63	203.00	-12.3	5,510	-0.22%
2023/12/26	3	195.67	11	195.73	193.50	-8	5,340	-0.15%
2023/12/25	11.4	198.04	10	198.60	197.00	1.4	5,297	0.03%
2023/12/22	10	193.60	20	191.68	197.00	-10	5,205	-0.19%
2023/12/21	0	0.00	3	181.17	182.00	-3	4,892	-0.06%
2023/12/20	2	181.25	3	180.50	181.00	-1	4,888	-0.02%
2023/12/18	1	179.00	1	180.00	178.50	0	4,963	0.00%
2023/12/15	12.1	181.53	4	181.50	180.00	8.1	5,028	0.16%
2023/12/14	1	180.50	5	181.50	181.00	-4	4,950	-0.08%
2023/12/11	7	176.57	3	176.00	176.00	4	4,983	0.08%
2023/12/08	1.1	178.64	0	0.00	178.50	1.1	5,027	0.02%
2023/12/07	5	180.50	4.2	180.98	180.50	0.8	5,225	0.02%
2023/12/06	3	177.17	2.3	181.93	178.00	0.7	5,273	0.01%
2023/12/05	3	179.67	0	0.00	179.00	3	5,321	0.06%
2023/12/04	8.3	182.47	0	0.00	181.00	8.3	5,328	0.15%
2023/12/01	2	180.50	1.4	183.36	180.50	0.6	5,345	0.01%
2023/11/30	0	0.00	5	182.00	183.00	-5	5,332	-0.09%
2023/11/29	0	178.00	12	177.67	178.50	-12	5,283	-0.23%
2023/11/28	2	174.75	0	0.00	175.50	2	5,343	0.04%
2023/11/27	0.2	175.00	8	173.50	173.50	-7.8	5,373	-0.15%
2023/11/24	1	175.50	1	177.00	175.50	0	5,422	0.00%
2023/11/22	5	177.50	2	175.50	177.50	3	5,418	0.06%
2023/11/21	13	177.08	0	0.00	176.00	13	5,460	0.24%
2023/11/20	7	178.36	2	180.25	177.50	5	5,505	0.09%
2023/11/17	1	181.00	5	179.50	181.00	-4	5,543	-0.07%
2023/11/16	1	176.00	2	179.75	180.50	-1	5,583	-0.02%
2023/11/15	1	180.00	4.1	179.51	180.00	-3.1	5,481	-0.06%
2023/11/13	2.2	175.77	2	174.75	174.50	0.2	6,164	0.00%
2023/11/10	1.2	173.50	1	171.50	173.50	0.2	6,445	0.00%
2023/11/09	7	171.14	9	172.67	172.50	-2	6,645	-0.03%
2023/11/08	2.1	170.52	6	171.00	171.00	-3.9	6,735	-0.06%
2023/11/07	7	169.43	5	170.40	168.50	2	6,755	0.03%
2023/11/06	6	175.58	7	177.21	173.00	-1	6,738	-0.01%
2023/11/03	3	173.00	3.2	174.47	173.50	-0.2	6,673	0.00%
2023/11/02	0	0.00	1	172.50	172.00	-1	6,707	-0.01%
2023/11/01	0	0.00	1	169.00	169.00	-1	6,822	-0.01%
2023/10/31	1.1	168.09	1.3	170.10	168.00	-0.2	6,916	0.00%
2023/10/30	1	169.00	7	168.64	169.00	-6	7,005	-0.09%
2023/10/27	0	0.00	7	168.93	169.50	-7	7,071	-0.10%
2023/10/26	6.5	168.62	0	0.00	167.00	6.5	7,216	0.09%
2023/10/25	1	170.50	2	172.00	173.00	-1	7,299	-0.01%
2023/10/24	1	168.00	0	0.00	170.00	1	7,342	0.01%
2023/10/23	14.3	169.72	0	0.00	168.00	14.3	7,307	0.20%
2023/10/20	6.2	173.84	0	0.00	173.00	6.2	7,205	0.09%
2023/10/18	2	180.50	0	0.00	180.00	2	7,122	0.03%
2023/10/17	3	178.83	2	180.50	178.50	1	7,183	0.01%
2023/10/16	2	179.01	1	181.50	179.00	1	7,225	0.01%
2023/10/13	5.2	183.00	5	184.50	183.50	0.2	7,266	0.00%
2023/10/12	0	0.00	1.2	185.42	185.00	-1.2	7,245	-0.02%
2023/10/06	1	186.50	4.3	184.78	182.00	-3.3	7,202	-0.05%
2023/10/05	0	0.00	0.1	182.50	182.50	-0.1	7,158	0.00%
2023/10/04	1	178.00	0	0.00	178.00	1	7,171	0.01%
2023/10/02	3	181.50	0	0.00	181.50	3	7,202	0.04%
2023/09/28	1	179.00	2	179.25	179.50	-1	7,258	-0.01%
2023/09/27	0.2	178.00	1	177.00	178.50	-0.8	7,294	-0.01%
2023/09/26	5	179.30	4	178.25	177.50	1	7,325	0.01%
2023/09/25	3	182.00	6.4	183.23	182.00	-3.4	7,373	-0.05%
2023/09/22	9	175.78	8	179.25	179.50	1	7,489	0.01%
2023/09/21	10	179.80	6	180.08	178.00	4	7,579	0.05%
2023/09/20	4.2	180.52	3	183.50	180.00	1.2	7,664	0.02%
2023/09/19	11	183.95	5	184.70	181.00	6	7,767	0.08%
2023/09/18	1	180.50	0	0.00	178.50	1	8,282	0.01%
2023/09/14	0	0.00	4	181.50	182.50	-4	8,376	-0.05%
2023/09/13	8	175.75	28	177.16	174.00	-20	8,346	-0.24%
2023/09/12	26.3	173.81	0	0.00	172.00	26.3	8,365	0.31%
2023/09/11	1	179.00	22.1	179.59	178.50	-21.1	8,287	-0.25%
2023/09/08	24.3	179.96	0	0.00	179.50	24.3	8,389	0.29%
2023/09/07	3	186.00	3	187.00	183.50	0	8,546	0.00%
2023/09/06	3	186.33	21	185.55	186.50	-18	8,648	-0.21%
2023/09/05	1.1	183.23	1	185.00	185.00	0.1	8,865	0.00%
2023/09/04	2.2	185.19	0	0.00	184.00	2.2	8,982	0.02%
2023/09/01	2	187.25	17	185.44	188.00	-15	9,011	-0.17%
2023/08/31	12	181.25	0	0.00	182.50	12	9,077	0.13%
2023/08/30	2	184.00	0	0.00	182.50	2	9,211	0.02%
2023/08/29	0	0.00	12	184.17	184.50	-12	9,456	-0.13%
2023/08/28	8	181.00	0	0.00	181.50	8	9,482	0.08%
2023/08/25	4.2	181.01	0	0.00	181.00	4.2	9,562	0.04%
2023/08/24	8	185.31	7	185.14	185.00	1	9,619	0.01%
2023/08/23	2	179.75	0	0.00	180.00	2	9,749	0.02%
2023/08/21	2	182.00	1	180.00	179.50	1	9,991	0.01%
2023/08/18	0.3	180.00	0	0.00	181.00	0.3	10,044	0.00%
2023/08/17	10	178.25	11	180.36	183.50	-1	9,996	-0.01%
2023/08/16	22	194.17	6	190.50	191.00	16	9,513	0.17%
2023/08/15	12.1	201.21	11	201.82	202.50	1.1	9,446	0.01%
2023/08/14	9	201.00	7	202.93	201.00	2	9,624	0.02%
2023/08/11	2.2	203.95	3	205.83	204.50	-0.8	9,901	-0.01%
2023/08/10	9.1	210.79	5	209.00	208.50	4.1	10,024	0.04%
2023/08/09	3	219.67	0.1	222.00	218.00	3	9,974	0.03%
2023/08/08	5	226.30	1	226.50	225.50	4	10,000	0.04%
2023/08/07	0	0.00	20	226.88	228.00	-20	9,996	-0.20%
2023/08/04	4.1	217.15	3.4	218.27	217.50	0.7	9,939	0.01%
2023/08/02	18	221.56	13	225.27	220.50	5	9,958	0.05%
2023/08/01	4.4	225.47	4.1	225.82	222.50	0.3	10,227	0.00%
2023/07/31	5	224.90	10	226.15	225.00	-5	10,323	-0.05%
2023/07/28	2	221.00	20.3	219.51	221.50	-18.3	10,400	-0.18%
2023/07/27	3.1	211.84	3	209.67	213.00	0.1	10,711	0.00%
2023/07/26	3	207.50	3	208.00	208.50	0	11,395	0.00%
2023/07/25	10.6	206.82	10.1	208.49	208.00	0.5	11,620	0.00%
2023/07/24	20.1	209.69	9	208.50	208.50	11.1	11,671	0.10%
2023/07/21	5	214.50	0	0.00	215.00	5	11,738	0.04%
2023/07/20	10.1	216.38	3	214.17	213.00	7.1	11,800	0.06%
2023/07/19	7	223.00	2	222.50	219.00	5	11,899	0.04%
2023/07/18	1	219.00	3	222.00	222.00	-2	12,083	-0.02%
2023/07/17	1	219.00	2	218.50	218.50	-1	12,170	-0.01%
2023/07/14	2	221.50	0.3	220.50	220.50	1.7	12,292	0.01%
2023/07/13	4	224.25	3	225.00	221.00	1	12,382	0.01%
2023/07/12	2.1	222.22	3	223.50	221.50	-0.9	12,447	-0.01%
2023/07/11	0	0.00	8	219.50	222.00	-8	12,582	-0.06%
2023/07/10	1.1	211.59	1	211.50	212.00	0.1	12,593	0.00%
2023/07/07	9	213.28	1	214.50	212.50	8	12,723	0.06%
2023/07/06	4	220.23	4	217.75	216.50	0	12,802	0.00%
2023/07/05	7	224.71	1	228.00	223.50	6	13,110	0.05%
2023/07/04	5	224.40	2	226.25	224.50	3	13,391	0.02%
2023/07/03	5	224.30	4	226.63	224.50	1	13,818	0.01%
2023/06/30	5	222.60	6	224.83	225.00	-1	13,825	-0.01%
2023/06/29	0.1	220.00	0	0.00	220.50	0.1	13,824	0.00%
2023/06/28	3	212.50	5	213.31	215.00	-2	13,779	-0.01%
2023/06/27	6.2	210.61	7.1	211.85	211.50	-0.9	13,714	-0.01%
2023/06/26	14.1	206.53	8	207.56	207.50	6.1	13,656	0.04%
2023/06/21	2	222.01	0	0.00	222.00	2	13,254	0.02%
2023/06/20	3	224.00	7	226.79	227.00	-4	13,325	-0.03%
2023/06/19	8	229.50	6	226.92	227.50	2	13,442	0.01%
2023/06/16	3	230.50	5	231.40	228.50	-2	13,454	-0.01%
2023/06/15	7.1	233.25	0	0.00	231.00	7.1	13,434	0.05%
2023/06/14	9	234.33	4	235.13	235.00	5	13,455	0.04%
2023/06/13	9	238.78	14	237.57	241.00	-5	13,480	-0.04%
2023/06/12	13	227.81	7.3	228.16	226.50	5.8	13,457	0.04%
2023/06/09	5	225.70	6	227.08	227.00	-1	13,641	-0.01%
2023/06/08	5.4	218.63	2	220.25	216.00	3.4	13,800	0.02%
2023/06/07	1	224.00	1	225.50	226.50	0	14,437	0.00%
2023/06/06	10.1	225.50	10.5	225.02	224.50	-0.5	14,667	0.00%
2023/06/05	12	223.50	14	222.43	222.50	-2	14,787	-0.01%
2023/06/02	8	215.75	17.6	217.60	218.00	-9.6	14,948	-0.06%
2023/06/01	5	206.60	7	207.43	209.00	-2	15,102	-0.01%
2023/05/31	3	208.33	2	208.50	207.00	1	15,223	0.01%
2023/05/30	2	205.50	0	0.00	205.50	2	15,284	0.01%
2023/05/29	11.1	208.59	7	206.71	205.00	4.1	15,377	0.03%
2023/05/26	3	205.67	28.1	207.57	211.00	-25.1	15,672	-0.16%
2023/05/25	11	199.91	11	202.73	204.00	0	15,576	0.00%
2023/05/24	0	0.00	18	202.47	203.50	-18	15,794	-0.11%
2023/05/23	5	197.80	10	199.70	200.50	-5	15,994	-0.03%
2023/05/22	5	197.70	4	197.13	196.00	1	16,029	0.01%
2023/05/19	10	195.60	14	197.46	198.00	-4	16,148	-0.02%
2023/05/18	39.3	200.48	8	200.25	198.50	31.3	16,664	0.19%
2023/05/17	15.3	203.66	23.3	204.27	204.00	-8	16,424	-0.05%
2023/05/16	22.1	194.04	11.2	196.93	198.00	10.9	16,328	0.07%
2023/05/15	4	191.38	3	191.33	191.00	1	16,291	0.01%
2023/05/12	6	188.83	15	189.60	193.00	-9	16,487	-0.05%
2023/05/11	6	188.92	5	189.70	189.00	1	16,727	0.01%
2023/05/10	4	190.88	2.4	191.00	191.00	1.6	16,947	0.01%
2023/05/09	4	192.38	2	193.75	192.00	2	17,073	0.01%
2023/05/08	20	193.60	13	193.50	192.50	7	17,251	0.04%
2023/05/05	6	198.08	14.1	198.71	198.00	-8.1	17,369	-0.05%
2023/05/04	25.2	196.75	13	197.58	196.50	12.2	18,012	0.07%
2023/05/03	22	199.64	32.3	199.45	197.00	-10.3	18,098	-0.06%
2023/05/02	25	192.16	29.1	193.18	197.50	-4.1	17,881	-0.02%
2023/04/28	0	0.00	19.5	190.50	190.50	-19.5	17,603	-0.11%
2023/04/27	19	174.58	15	175.03	173.50	4	17,597	0.02%
2023/04/26	5	173.90	4.2	172.60	175.50	0.8	17,774	0.00%
2023/04/25	9	172.39	9.3	171.55	170.00	-0.3	17,824	0.00%
2023/04/24	8	175.00	16	175.78	173.50	-8	17,950	-0.04%
2023/04/21	23.3	171.73	17	172.44	172.00	6.3	17,974	0.03%
2023/04/20	12.2	168.80	8	168.31	167.00	4.2	18,203	0.02%
2023/04/19	16	170.84	12	171.29	171.00	4	18,613	0.02%
2023/04/18	9.4	171.89	13	171.50	171.50	-3.6	18,811	-0.02%
2023/04/17	16.1	172.94	8	172.50	172.00	8.1	19,005	0.04%
2023/04/14	23	172.85	22	173.61	173.50	1	19,254	0.01%
2023/04/13	5	174.90	5	174.20	173.50	0	19,349	0.00%
2023/04/12	20.2	175.97	15	174.63	175.00	5.2	19,500	0.03%
2023/04/11	21	178.33	19	178.87	178.50	2	19,579	0.01%
2023/04/10	12.1	178.58	38	179.18	178.00	-25.9	19,623	-0.13%
2023/04/07	27.1	170.63	16	170.22	172.00	11.1	19,333	0.06%
2023/04/06	42.4	174.51	5	176.10	171.00	37.4	19,087	0.20%
2023/03/31	1	184.50	8	184.56	184.50	-7	18,757	-0.04%
2023/03/30	6	183.75	18.4	183.52	184.50	-12.3	18,956	-0.07%
2023/03/29	8.2	180.13	2	181.25	179.50	6.2	18,944	0.03%
2023/03/28	15.1	181.83	6	182.50	182.00	9.1	19,128	0.05%
2023/03/27	4	184.50	8	184.69	185.00	-4	19,233	-0.02%
2023/03/24	6.1	183.09	14.1	183.89	184.00	-8	19,458	-0.04%
2023/03/23	11.2	180.78	7.2	181.09	181.00	4	19,549	0.02%
2023/03/22	8.1	183.25	20	182.75	182.50	-11.9	20,129	-0.06%
2023/03/21	3	178.50	3	178.50	178.50	0	20,311	0.00%
2023/03/20	6.1	177.26	15	177.23	177.00	-8.9	20,573	-0.04%
2023/03/17	15	177.47	19	176.76	175.50	-4	20,951	-0.02%
2023/03/16	24.1	173.77	19	174.00	173.50	5.1	21,229	0.02%
2023/03/15	15.5	177.04	11	177.64	174.00	4.5	21,596	0.02%
2023/03/14	26.2	176.16	26	175.60	174.00	0.2	21,825	0.00%
2023/03/13	15.1	176.48	11.2	175.54	176.00	3.9	21,869	0.02%
2023/03/10	65.9	181.63	18	180.17	180.00	47.9	21,694	0.22%
2023/03/09	8	203.06	12	202.08	199.50	-4	21,317	-0.02%
2023/03/08	8	199.44	3	200.00	201.00	5	21,404	0.02%
2023/03/07	25	206.86	6	206.58	205.00	19	21,612	0.09%
2023/03/06	14	203.32	41	204.24	207.50	-27	21,672	-0.12%
2023/03/03	4	195.88	3	195.67	192.50	1	21,756	0.00%
2023/03/02	9	194.94	3	195.17	194.50	6	22,171	0.03%
2023/03/01	7	192.14	4	192.50	193.00	3	22,508	0.01%
2023/02/24	33	195.95	32.2	195.50	194.50	0.8	22,873	0.00%
2023/02/23	10	200.20	7.2	202.32	202.00	2.8	23,262	0.01%
2023/02/22	13.2	204.74	36	206.58	202.00	-22.8	24,058	-0.09%
2023/02/21	28.1	209.36	33	208.86	210.00	-5	24,129	-0.02%
2023/02/20	6	203.67	6	203.58	203.50	0	24,377	0.00%
2023/02/17	24.2	205.87	14	206.07	206.00	10.2	25,053	0.04%
2023/02/16	42	204.07	59	203.61	206.00	-17	25,127	-0.07%
2023/02/15	9	191.72	3	191.83	191.00	6	24,963	0.02%
2023/02/14	39	197.68	35	195.76	194.00	4	25,384	0.02%
2023/02/13	9	194.78	16	196.06	196.50	-7	25,641	-0.03%
2023/02/10	18	196.61	10	195.25	193.00	8	25,850	0.03%
2023/02/09	40	195.55	51	196.65	196.50	-11	26,118	-0.04%
2023/02/08	25	195.58	14	194.25	193.00	11	26,283	0.04%
2023/02/07	23	191.85	21.3	192.76	193.00	1.7	26,566	0.01%
2023/02/06	9	192.44	10	193.15	191.50	-1	26,647	0.00%
2023/02/03	21	192.33	29.2	191.98	190.50	-8.2	26,670	-0.03%
2023/02/02	37	188.20	73.2	185.39	190.50	-36.2	26,475	-0.14%
2023/02/01	13	177.27	24	177.42	179.00	-11	26,112	-0.04%
2023/01/31	9	173.56	9	174.28	172.50	0	26,147	0.00%
2023/01/30	17	175.29	5	176.10	173.50	12	26,138	0.05%
2023/01/17	7	176.00	11	176.27	176.00	-4	25,983	-0.02%
2023/01/16	12	175.67	13.2	176.11	176.50	-1.2	26,111	0.00%
2023/01/13	8	173.13	6	172.58	173.00	2	26,318	0.01%
2023/01/12	7	174.64	9	175.17	172.00	-2	26,425	-0.01%
2023/01/11	18	174.39	13	173.92	174.00	5	26,403	0.02%
2023/01/10	49	174.55	40	175.25	173.50	9	26,451	0.03%
2023/01/09	58	175.01	54	173.15	172.50	4	26,265	0.02%
2023/01/06	26	170.02	45	170.02	172.00	-19	26,179	-0.07%
2023/01/05	23	168.20	9	167.44	165.00	14	26,179	0.05%
2023/01/04	16.2	173.04	27	172.78	170.00	-10.8	26,238	-0.04%
2023/01/03	8	166.56	18	167.44	170.50	-10	26,247	-0.04%
2022/12/30	11	164.23	7	163.29	161.00	4	26,196	0.02%
2022/12/29	3	158.50	3	160.50	164.00	0	26,189	0.00%
2022/12/28	8.3	163.63	4	161.38	161.00	4.3	26,216	0.02%
2022/12/27	2	169.75	2	168.25	168.00	0	26,263	0.00%
2022/12/26	4	168.25	4	168.00	166.00	0	26,416	0.00%
2022/12/23	10	165.65	9	165.44	167.00	1	26,662	0.00%
2022/12/22	11.1	168.34	6	168.58	169.50	5.1	26,847	0.02%
2022/12/21	2	164.50	1	164.00	164.00	1	26,905	0.00%
2022/12/20	15	166.20	2	170.00	164.00	13	26,953	0.05%
2022/12/19	3	168.50	3	171.83	169.50	0	27,091	0.00%
2022/12/16	22	171.09	7	172.64	168.00	15	27,192	0.06%
2022/12/15	27.2	177.56	24	177.69	177.00	3.2	27,037	0.01%
2022/12/14	20	173.43	56	176.06	178.50	-36	26,864	-0.13%
2022/12/13	27	169.02	15	166.57	165.00	12	26,294	0.05%
2022/12/12	6	167.58	15	171.43	171.00	-9	26,022	-0.03%
2022/12/09	24	169.40	9	172.11	170.00	15	25,876	0.06%
2022/12/08	57.1	171.55	36	170.10	169.50	21.1	25,677	0.08%
2022/12/07	27	176.69	22	177.48	172.00	5	25,533	0.02%
2022/12/06	14	183.82	6	186.92	181.50	8	25,368	0.03%
2022/12/05	7	182.36	16	184.94	186.00	-9	25,288	-0.04%
2022/12/02	28	178.14	29	179.29	181.00	-1	25,249	0.00%
2022/12/01	34	180.63	41	180.98	177.50	-7	25,343	-0.03%
2022/11/30	19	176.11	13	177.46	181.00	6	25,232	0.02%
2022/11/29	15	180.47	10.2	179.66	177.00	4.8	25,069	0.02%
2022/11/28	5	181.60	11	181.91	184.00	-6	24,844	-0.02%
2022/11/25	17	179.18	18	179.42	177.50	-1	24,664	0.00%
2022/11/24	33	174.26	46.4	175.72	178.00	-13.4	24,408	-0.05%
2022/11/23	26	167.15	37	168.09	169.00	-11	24,076	-0.05%
2022/11/22	30.2	164.96	23.3	165.21	163.50	6.9	23,799	0.03%
2022/11/21	37.4	163.74	32.1	164.02	164.00	5.3	23,469	0.02%
2022/11/18	73.5	175.96	38.3	172.69	170.00	35.2	22,849	0.15%
2022/11/17	15	187.46	17.1	187.05	188.50	-2.1	22,015	-0.01%
2022/11/16	17	179.12	18	180.69	182.50	-1	21,904	0.00%
2022/11/15	54.4	181.53	35.1	181.79	178.50	19.3	21,782	0.09%
2022/11/14	4	193.63	7	194.07	193.50	-3	21,755	-0.01%
2022/11/11	22	188.32	25	190.32	189.50	-3	22,085	-0.01%
2022/11/10	16	187.78	40	190.45	185.00	-24	21,815	-0.11%
2022/11/09	48.2	198.48	27	196.50	195.00	21.2	21,644	0.10%
2022/11/08	14	209.61	12	206.38	203.00	2	21,457	0.01%
2022/11/07	44.1	210.42	32	211.27	208.00	12.1	21,297	0.06%
2022/11/04	12	211.25	11	212.09	217.00	1	20,999	0.00%
2022/11/03	36	210.72	40	207.75	212.50	-4	20,765	-0.02%
2022/11/02	10	200.30	12	200.25	200.50	-2	20,781	-0.01%
2022/11/01	10	204.15	6	202.83	202.00	4	20,920	0.02%
2022/10/31	9	207.39	4	205.88	205.50	5	20,907	0.02%
2022/10/28	15	201.37	12	201.83	207.00	3	20,928	0.01%
2022/10/27	15	190.53	18	192.81	196.00	-3	20,654	-0.01%
2022/10/26	5	183.30	7	184.00	186.00	-2	20,510	-0.01%
2022/10/25	8	184.00	8	183.19	182.50	0	20,514	0.00%
2022/10/24	16.1	184.60	16	185.00	185.00	0.1	20,460	0.00%
2022/10/21	25	188.98	30	188.23	183.50	-5	20,432	-0.02%
2022/10/20	3	194.83	3	197.67	200.50	0	20,179	0.00%
2022/10/19	12	202.46	7	202.43	201.00	5	20,098	0.02%
2022/10/18	10	204.70	7	206.64	205.00	3	20,078	0.01%
2022/10/17	4	201.13	4	198.50	205.00	0	20,107	0.00%
2022/10/14	14	211.39	17.3	210.12	206.50	-3.3	19,989	-0.02%
2022/10/13	11	204.64	12	206.67	200.00	-1	19,795	-0.01%
2022/10/12	12	200.04	57	199.36	207.00	-45	19,691	-0.23%
2022/10/11	27.1	207.06	28.1	202.32	201.00	-1	19,656	0.00%
2022/10/07	20	220.23	17	220.85	221.00	3	19,904	0.02%
2022/10/06	7	215.57	13	218.81	218.00	-6	20,385	-0.03%
2022/10/05	17	220.88	14	219.71	219.00	3	20,750	0.01%
2022/10/04	24	215.19	22	215.93	218.50	2	21,066	0.01%
2022/10/03	14	208.68	8	209.81	209.00	6	21,333	0.03%
2022/09/30	41	208.38	38	207.68	212.00	3	21,793	0.01%
2022/09/29	35	204.89	57.7	206.84	206.50	-22.7	22,711	-0.10%
2022/09/28	4.7	209.46	24	207.25	205.50	-19.3	23,035	-0.08%
2022/09/27	10	216.74	10	219.05	219.00	0	23,768	0.00%
2022/09/26	8.3	217.06	12	217.29	215.50	-3.7	24,268	-0.02%
2022/09/23	11	232.41	4	231.88	227.00	7	24,475	0.03%
2022/09/22	17	237.41	18	235.83	238.50	-1	24,749	0.00%
2022/09/20	27	236.43	3	236.83	235.50	24	25,011	0.10%
2022/09/19	8	232.50	8	232.94	234.00	0	25,194	0.00%
2022/09/16	31.2	235.29	7	235.21	234.50	24.2	25,504	0.10%
2022/09/15	15.1	244.58	18	244.97	240.00	-2.9	26,060	-0.01%
2022/09/14	38	241.57	31	242.89	242.50	7	26,125	0.03%
2022/09/13	13	246.42	17	246.79	248.50	-4	26,249	-0.02%
2022/09/12	7	241.00	4	244.63	237.50	3	26,185	0.01%
2022/09/08	15	236.83	16	236.69	240.50	-1	26,324	0.00%
2022/09/07	17.2	227.44	19	227.00	228.50	-1.9	26,382	-0.01%
2022/09/06	16.1	237.68	16.1	234.33	232.50	0	26,387	0.00%
2022/09/05	14	243.36	14	242.68	243.00	0	26,468	0.00%
2022/09/02	8	239.31	20	239.23	242.00	-12	26,588	-0.05%
2022/09/01	9.3	234.79	15	238.03	233.50	-5.7	26,784	-0.02%
2022/08/31	21	244.95	18	241.97	239.50	3	26,958	0.01%
2022/08/30	19.1	241.96	25	242.18	247.00	-5.9	26,980	-0.02%
2022/08/29	15	239.30	18.2	234.98	240.50	-3.2	27,013	-0.01%
2022/08/26	10	244.65	10	241.30	240.00	0	27,221	0.00%
2022/08/25	6	246.42	4	248.38	244.00	2	27,195	0.01%
2022/08/24	14	243.68	12	243.17	241.00	2	27,382	0.01%
2022/08/23	27	241.78	28	241.21	243.50	-1	27,788	0.00%
2022/08/22	17	245.71	20	244.68	243.50	-3	28,218	-0.01%
2022/08/19	34	245.57	38.1	245.83	241.50	-4.1	28,532	-0.01%
2022/08/18	38	226.43	82	227.95	238.00	-44	28,229	-0.16%
2022/08/17	22	217.41	24.1	217.12	216.50	-2.1	28,012	-0.01%
2022/08/16	21	215.10	27.1	216.26	217.00	-6.1	28,013	-0.02%
2022/08/15	10	206.35	27	206.04	211.50	-17	28,004	-0.06%
2022/08/12	6	196.75	9	195.83	198.00	-3	28,163	-0.01%
2022/08/11	21	199.55	28	200.66	197.00	-7	28,840	-0.02%
2022/08/10	14	196.00	13	196.62	196.50	1	29,292	0.00%
2022/08/09	29	195.45	25	196.88	201.00	4	29,733	0.01%
2022/08/08	18	200.00	22.6	200.22	205.00	-4.6	29,733	-0.02%
2022/08/05	15	192.93	26	192.75	195.00	-11	29,821	-0.04%
2022/08/04	5	185.80	4	185.25	188.00	1	29,883	0.00%
2022/08/03	8.1	181.26	4	184.25	181.00	4.1	30,183	0.01%
2022/08/02	18	183.89	9	184.67	186.00	9	30,199	0.03%
2022/08/01	6	189.33	1	189.00	189.50	5	30,270	0.02%
2022/07/29	16	193.59	19.6	194.04	195.50	-3.6	30,443	-0.01%
2022/07/28	9	189.83	15.5	191.52	191.00	-6.5	30,465	-0.02%
2022/07/27	3	183.17	3	181.83	187.00	0	30,360	0.00%
2022/07/26	3.5	187.00	7	187.00	186.50	-3.5	30,392	-0.01%
2022/07/25	4	186.25	5	186.00	185.50	-1	30,679	0.00%
2022/07/22	20	189.70	15	188.20	188.00	5	30,740	0.02%
2022/07/21	15	184.83	18	185.78	186.00	-3	30,751	-0.01%
2022/07/20	11	181.73	23	181.54	180.50	-12	30,838	-0.04%
2022/07/19	19	175.74	21	175.90	174.50	-2	30,855	-0.01%
2022/07/18	11	177.86	7	178.21	176.00	4	30,902	0.01%
2022/07/15	52	174.82	60.1	174.83	176.50	-8.1	30,939	-0.03%
2022/07/14	68	171.56	62	170.85	175.50	6	30,749	0.02%
2022/07/13	65	171.77	60	170.54	166.00	5	30,353	0.02%
2022/07/12	41	166.84	40	165.78	168.50	1	29,951	0.00%
2022/07/11	41	167.94	37	167.05	166.50	4	29,701	0.01%
2022/07/08	38	170.82	38.2	169.49	170.50	-0.2	29,604	0.00%
2022/07/07	91.1	162.27	69	161.87	168.00	22.1	29,163	0.08%
2022/07/06	16.2	161.62	17	161.21	160.50	-0.8	28,192	0.00%
2022/07/05	45.2	164.24	31	161.29	162.00	14.2	27,920	0.05%
2022/07/04	31	169.52	69	170.20	170.00	-38	27,225	-0.14%
2022/07/01	17.2	174.17	19.1	174.71	170.00	-1.9	26,936	-0.01%
2022/06/30	42.2	199.26	25.2	196.92	188.50	17	26,824	0.06%
2022/06/29	10	204.30	12.2	206.32	209.00	-2.2	26,768	-0.01%
2022/06/28	3	202.50	6	202.08	205.00	-3	27,221	-0.01%
2022/06/27	26	202.58	17.2	203.40	204.00	8.8	27,511	0.03%
2022/06/24	20	196.08	17.1	195.99	196.00	2.9	27,640	0.01%
2022/06/23	22	197.09	24.1	196.52	197.00	-2.1	27,833	-0.01%
2022/06/22	17.2	192.86	17	191.09	188.50	0.2	28,270	0.00%
2022/06/21	27	194.19	31.1	192.98	199.00	-4.1	28,926	-0.01%
2022/06/20	13	198.85	41	195.04	192.50	-28	29,007	-0.10%
2022/06/17	49.2	196.25	16.1	196.22	204.50	33.1	29,177	0.11%
2022/06/16	5.1	205.17	8	204.94	201.00	-3	28,823	-0.01%
2022/06/15	12.1	205.82	12	205.17	203.50	0.1	29,010	0.00%
2022/06/14	20	204.70	12	206.46	211.00	8	29,119	0.03%
2022/06/13	1	211.50	1	214.00	208.50	0	28,965	0.00%
2022/06/10	57	215.33	61	215.08	219.00	-4	28,896	-0.01%
2022/06/09	14	209.39	16	209.72	212.00	-2	28,690	-0.01%
2022/06/08	8.1	200.06	23	201.89	206.50	-14.9	28,613	-0.05%
2022/06/07	9	200.33	10	199.05	200.50	-1	28,659	0.00%
2022/06/06	23.1	205.43	2	204.50	202.50	21.1	28,801	0.07%
2022/06/02	17.1	210.70	22.1	209.69	209.00	-5	28,755	-0.02%
2022/06/01	4	211.25	15.2	209.83	209.50	-11.2	28,898	-0.04%
2022/05/31	34	206.00	52	206.22	203.00	-18	28,582	-0.06%
2022/05/30	40.1	210.14	32.2	209.46	207.00	8	28,155	0.03%
2022/05/27	25	202.00	44.3	205.91	212.50	-19.3	27,660	-0.07%
2022/05/26	26	197.48	29.3	199.07	198.00	-3.3	27,239	-0.01%
2022/05/25	22	190.41	22	194.52	195.00	0	28,257	0.00%
2022/05/24	16	194.81	15	193.87	191.00	1	28,262	0.00%
2022/05/23	16	198.63	19	198.61	194.50	-3	28,328	-0.01%
2022/05/20	40.2	199.66	41.1	200.52	200.50	-0.9	28,185	0.00%
2022/05/19	50.3	193.55	67.1	193.69	200.50	-16.8	27,834	-0.06%
2022/05/18	17	189.76	19.4	189.49	193.50	-2.4	27,147	-0.01%
2022/05/17	25	181.48	19.1	182.16	186.50	5.9	26,881	0.02%
2022/05/16	21	176.17	32	176.23	178.50	-11	26,522	-0.04%
2022/05/13	42	165.07	46	165.35	169.00	-4	26,300	-0.02%
2022/05/12	18	167.14	15	165.80	165.50	3	26,146	0.01%
2022/05/11	28	176.30	30	176.48	173.00	-2	26,127	-0.01%
2022/05/10	21.4	170.13	18.1	170.47	173.00	3.3	26,129	0.01%
2022/05/09	19	170.05	17	171.24	170.00	2	26,308	0.01%
2022/05/06	24	165.88	21	167.36	172.50	3	26,350	0.01%
2022/05/05	6	172.00	7	171.93	173.50	-1	26,415	0.00%
2022/05/04	19.1	168.79	17	169.18	167.00	2.1	26,359	0.01%
2022/05/03	13	171.38	13	170.92	171.50	0	26,392	0.00%
2022/04/29	18	175.86	18	175.58	174.00	0	26,523	0.00%
2022/04/28	14	172.29	22	172.27	169.50	-8	26,444	-0.03%
2022/04/27	45	171.79	13	172.69	175.00	32	26,567	0.12%
2022/04/26	10	172.65	7	173.86	175.00	3	26,696	0.01%
2022/04/25	10	170.15	1	172.00	169.50	9	26,938	0.03%
2022/04/22	31	181.89	15.2	181.38	180.50	15.8	26,942	0.06%
2022/04/21	16.1	184.65	13	185.08	185.00	3.1	27,071	0.01%
2022/04/20	30.1	183.30	28	183.29	179.00	2.1	27,297	0.01%
2022/04/19	25	177.60	24	178.25	177.00	1	27,306	0.00%
2022/04/18	14.1	170.37	15	170.50	169.50	-0.9	27,393	0.00%
2022/04/15	31	173.24	33.1	175.65	170.50	-2.1	27,735	-0.01%
2022/04/14	36	177.71	28.1	175.41	179.50	7.9	28,304	0.03%
2022/04/13	25.1	172.24	29	172.02	173.00	-3.9	28,427	-0.01%
2022/04/12	29.2	169.07	26	169.40	169.50	3.2	28,619	0.01%
2022/04/11	99.5	169.78	24	167.79	168.00	75.5	28,722	0.26%
2022/04/08	27.1	173.60	21.1	171.85	174.50	6	28,998	0.02%
2022/04/07	23.1	170.46	25.1	172.80	168.00	-2	28,841	-0.01%
2022/04/06	27.1	177.45	31	176.66	176.50	-3.9	28,591	-0.01%
2022/04/01	10.1	180.08	10	179.40	180.50	0.1	28,306	0.00%
2022/03/31	12.2	185.59	23	183.87	185.00	-10.8	28,140	-0.04%
2022/03/30	19	179.18	17	178.24	179.50	2	28,215	0.01%
2022/03/29	28	178.91	34	178.75	179.50	-6	27,933	-0.02%
2022/03/28	47	178.11	57	176.74	181.50	-10	27,650	-0.04%
2022/03/25	59.1	176.99	95.3	176.19	177.00	-36.2	27,280	-0.13%
2022/03/24	115	170.32	151	160.31	172.50	-36	26,557	-0.14%	大買/大賣/
2022/03/23	30.4	154.94	29.4	155.32	157.00	1	25,865	0.00%
2022/03/22	110	150.20	67	149.40	153.00	43	26,108	0.16%	大買/
2022/03/21	30	144.73	10	144.55	144.50	20	25,879	0.08%
2022/03/18	6	143.83	8	144.69	145.50	-2	26,077	-0.01%
2022/03/17	22	136.30	34	137.31	140.00	-12	25,941	-0.05%
2022/03/16	4	130.13	19.9	130.32	130.00	-15.9	25,870	-0.06%
2022/03/15	13	129.27	9.2	129.20	126.50	3.8	26,235	0.01%
2022/03/14	6	133.42	79.2	131.20	136.00	-73.2	26,500	-0.28%
2022/03/11	11.4	130.62	69	131.52	132.00	-57.7	26,591	-0.22%
2022/03/10	26	135.44	28.3	132.00	131.00	-2.3	26,570	-0.01%
2022/03/09	22	131.70	15	132.53	134.50	7	26,616	0.03%
2022/03/08	21	132.33	19	133.76	130.00	2	26,447	0.01%
2022/03/07	11	139.18	6	141.67	138.00	5	26,398	0.02%
2022/03/04	23	148.26	34	146.32	147.00	-11	26,573	-0.04%
2022/03/03	15	146.73	29	148.69	146.50	-14	26,961	-0.05%
2022/03/02	46.1	147.24	6	147.75	146.50	40.1	27,141	0.15%
2022/03/01	7	150.00	9	149.94	150.00	-2	27,201	-0.01%
2022/02/25	15.5	151.76	13.1	152.22	147.50	2.4	27,962	0.01%
2022/02/24	20	150.60	26	150.73	147.00	-6	26,920	-0.02%
2022/02/23	9.1	152.08	22	151.05	152.50	-12.9	27,583	-0.05%
2022/02/22	17	147.26	15	147.10	146.00	2	28,880	0.01%
2022/02/21	7	147.86	22	148.82	149.00	-15	28,897	-0.05%
2022/02/18	24.3	146.67	5	147.40	146.00	19.3	28,964	0.07%
2022/02/17	16	145.63	15	144.70	146.00	1	28,875	0.00%
2022/02/16	5.1	141.41	10	141.90	140.50	-4.9	28,656	-0.02%
2022/02/15	16.1	140.25	19	142.29	138.00	-3	28,612	-0.01%
2022/02/14	48.7	142.99	48.1	141.28	141.50	0.6	28,361	0.00%
2022/02/11	23.2	148.51	29.3	149.03	148.50	-6	28,145	-0.02%
2022/02/10	54.2	156.61	45	155.18	152.00	9.2	28,105	0.03%
2022/02/09	12	158.21	7	157.14	156.50	5	27,722	0.02%
2022/02/08	19.1	154.74	15.2	154.40	154.00	3.9	27,684	0.01%
2022/02/07	19.4	154.05	19	154.66	157.50	0.4	27,610	0.00%
2022/01/26	14	147.96	16	147.13	146.50	-2	27,338	-0.01%
2022/01/25	40.2	150.68	43	150.43	147.50	-2.8	27,662	-0.01%
2022/01/24	51	149.39	33.3	151.85	154.50	17.7	27,855	0.06%
2022/01/21	7	154.79	26.2	154.03	153.00	-19.2	27,721	-0.07%
2022/01/20	25	156.62	16	155.69	155.50	9	27,787	0.03%
2022/01/19	38	157.88	37	158.36	160.00	1	27,546	0.00%
2022/01/18	17	156.03	23.8	156.57	157.50	-6.8	27,586	-0.02%
2022/01/17	14	150.04	22	151.80	153.00	-8	27,342	-0.03%
2022/01/14	33	143.17	27	145.04	149.50	6	27,570	0.02%
2022/01/13	57.1	139.66	40.1	141.17	145.50	17	27,268	0.06%
2022/01/12	15.1	144.22	32	143.69	146.00	-16.9	26,742	-0.06%
2022/01/11	31	149.26	27	149.20	148.00	4	26,472	0.02%
2022/01/10	15	147.93	20.1	147.50	147.00	-5.1	26,245	-0.02%
2022/01/07	72.6	153.13	69	153.67	150.00	3.6	25,915	0.01%
2022/01/06	45.3	154.84	38	155.87	158.50	7.3	25,141	0.03%
2022/01/05	30	158.50	24.4	154.43	152.00	5.6	24,830	0.02%
2022/01/04	28	155.89	29	156.16	156.50	-1	24,805	0.00%
2022/01/03	36	155.50	37.3	156.70	155.00	-1.3	24,513	-0.01%
2021/12/30	14	146.11	50	147.27	151.00	-36	23,918	-0.15%
2021/12/29	16	146.44	8	146.13	146.00	8	23,910	0.03%
2021/12/28	10.4	148.73	20	148.25	148.50	-9.6	24,017	-0.04%
2021/12/27	24.3	148.85	22	148.00	146.50	2.3	23,982	0.01%
2021/12/24	42	149.46	47.3	149.22	148.00	-5.3	23,720	-0.02%
2021/12/23	15	141.37	20	141.58	142.50	-5	22,952	-0.02%
2021/12/22	9	137.17	11	138.59	138.00	-2	23,031	-0.01%
2021/12/21	10	136.20	12	136.25	136.50	-2	23,073	-0.01%
2021/12/20	32.1	137.77	6	138.58	134.00	26.1	23,026	0.11%
2021/12/17	57	142.62	16	141.59	143.00	41	23,008	0.18%
2021/12/16	16	142.25	17.4	141.70	143.00	-1.4	22,816	-0.01%
2021/12/15	14.3	133.92	13	134.00	135.00	1.3	22,129	0.01%
2021/12/14	24	131.92	11	132.68	135.00	13	21,914	0.06%
2021/12/13	28.1	137.14	23	138.46	135.00	5.1	21,607	0.02%
2021/12/10	17	134.26	11	133.09	136.00	6	21,243	0.03%
2021/12/09	36	134.18	25	134.00	131.50	11	20,944	0.05%
2021/12/08	55.3	130.34	23	130.67	133.00	32.3	20,495	0.16%
2021/12/07	18.1	126.57	29	127.33	129.00	-10.9	20,086	-0.05%
2021/12/06	30	122.02	15	122.23	123.00	15	19,850	0.08%
2021/12/03	12	121.50	26	125.13	127.00	-14	19,809	-0.07%
2021/12/02	11	121.86	60	123.13	118.00	-49	19,497	-0.25%
2021/12/01	12	120.88	10	120.75	122.00	2	19,303	0.01%
2021/11/30	21	124.98	19	125.24	125.50	2	19,069	0.01%
2021/11/29	10	118.40	14.3	118.07	123.00	-4.3	18,690	-0.02%
2021/11/26	19	117.74	9	116.61	116.50	10	18,253	0.05%
2021/11/25	53	122.70	10	122.70	124.00	43	18,128	0.24%
2021/11/24	39	123.27	33.2	124.20	121.50	5.8	18,025	0.03%
2021/11/23	2	120.75	6	120.42	122.00	-4	17,380	-0.02%
2021/11/22	18	118.97	17	119.32	121.00	1	17,102	0.01%
2021/11/19	25	115.34	58	116.10	117.00	-33	16,077	-0.21%
2021/11/18	13	103.81	12	106.04	106.50	1	14,565	0.01%
2021/11/17	8	94.78	7	95.31	97.00	1	14,477	0.01%
2021/11/16	4	93.05	3	92.90	93.00	1	14,555	0.01%
2021/11/15	9	93.31	7	93.73	92.90	2	14,594	0.01%
2021/11/12	6	93.55	26	94.33	94.00	-20	14,618	-0.14%
2021/11/11	8	91.31	5	91.82	91.30	3	14,472	0.02%
2021/11/10	11.2	90.50	7	90.51	90.40	4.2	14,615	0.03%
2021/11/09	7	91.83	16	92.29	90.40	-9	14,599	-0.06%
2021/11/08	23	89.13	4	88.55	88.30	19	14,387	0.13%
2021/11/05	13	88.68	20	90.73	93.40	-7	14,490	-0.05%
2021/11/04	15	92.23	11	91.74	90.60	4	14,242	0.03%
2021/11/03	30	94.75	28.1	93.82	93.70	1.9	14,336	0.01%
2021/11/02	30	97.17	17.1	94.15	93.10	12.9	14,258	0.09%
2021/11/01	15.1	94.70	13	94.95	95.60	2.1	13,772	0.02%
2021/10/29	8	92.08	11	91.68	91.90	-3	13,483	-0.02%
2021/10/28	21	90.98	28	92.16	90.90	-7	13,464	-0.05%
2021/10/27	4.2	88.36	5	88.04	88.20	-0.8	13,179	-0.01%
2021/10/26	13	89.85	11	89.23	88.30	2	13,181	0.02%
2021/10/25	3.3	86.26	15	87.05	87.10	-11.8	12,835	-0.09%
2021/10/22	16	85.45	20	85.42	86.60	-4	12,899	-0.03%
2021/10/21	0	0.00	7	81.63	81.10	-7	12,593	-0.06%
2021/10/20	7	81.54	5	81.76	81.10	2	12,804	0.02%
2021/10/19	5	81.12	18	81.86	82.00	-13	12,849	-0.10%
2021/10/18	6	79.78	3	79.77	80.50	3	12,887	0.02%
2021/10/15	1.3	78.92	17	79.17	79.00	-15.7	13,101	-0.12%
2021/10/14	19	74.50	11	74.82	74.50	8	13,458	0.06%
2021/10/13	10	77.72	8	77.64	77.30	2	13,687	0.01%
2021/10/12	12	78.73	25	78.77	78.90	-13	13,570	-0.10%
2021/10/08	4	73.60	2	73.25	74.00	2	13,284	0.02%
2021/10/07	5	72.36	3	72.40	72.60	2	13,358	0.01%
2021/10/06	5	71.46	2	72.15	70.70	3	13,536	0.02%
2021/10/05	8	69.34	6	69.10	70.60	2	13,501	0.01%
2021/10/04	8	70.70	5	69.00	69.00	3	13,401	0.02%
2021/10/01	9	72.60	19	72.38	72.50	-10	13,377	-0.07%
2021/09/30	4	74.00	5	74.90	73.80	-1	13,553	-0.01%
2021/09/29	11	74.95	1	73.90	73.10	10	13,839	0.07%
2021/09/28	24	80.26	13	80.25	78.70	11	13,692	0.08%
2021/09/27	0	0.00	9	83.50	82.40	-9	13,539	-0.07%
2021/09/24	7	80.99	20	82.12	82.50	-13	13,495	-0.10%
2021/09/23	2	77.70	0	0.00	78.80	2	13,274	0.02%
2021/09/22	1	75.20	1	75.40	75.70	0	13,293	0.00%
2021/09/17	2	75.90	2	75.80	75.70	0	13,406	0.00%
2021/09/16	0	0.00	2	76.65	76.50	-2	13,475	-0.01%
2021/09/15	2	76.65	0	0.00	76.20	2	13,604	0.01%
2021/09/14	1	78.00	2	78.15	78.10	-1	13,889	-0.01%
2021/09/13	3	78.77	16	78.56	77.50	-13	14,245	-0.09%
2021/09/10	5	78.92	5	78.16	78.90	0	14,266	0.00%
2021/09/09	3	76.40	2	78.00	77.30	1	14,264	0.01%
2021/09/08	1	77.00	1	76.60	76.30	0	14,439	0.00%
2021/09/07	5	73.78	6	74.72	75.20	-1	14,533	-0.01%
2021/09/06	0	0.00	1	75.30	75.20	-1	14,779	-0.01%
2021/09/02	23	77.03	9	76.89	75.80	14	14,745	0.09%
2021/09/01	4	78.70	0	0.00	78.50	4	14,701	0.03%
2021/08/31	14	78.58	8	77.75	78.30	6	14,683	0.04%
2021/08/30	8	80.86	5	81.14	80.50	3	14,568	0.02%
2021/08/27	11	82.27	7	82.27	82.40	4	14,439	0.03%
2021/08/26	8	79.19	14	78.63	80.30	-6	14,087	-0.04%
2021/08/25	1	77.40	5	77.00	77.00	-4	14,095	-0.03%
2021/08/24	7	75.97	4	77.45	76.00	3	14,144	0.02%
2021/08/23	5	77.34	1	77.60	77.50	4	14,026	0.03%
2021/08/20	14	76.40	25	76.53	77.20	-11	13,897	-0.08%
2021/08/19	37	75.07	26	76.26	73.00	11	13,602	0.08%
2021/08/18	6	73.33	37	75.73	77.10	-31	13,620	-0.23%
2021/08/17	14	73.13	13	71.88	71.70	1	13,630	0.01%
2021/08/16	14	75.18	9	74.77	76.20	5	13,559	0.04%
2021/08/13	4	76.60	8	77.64	76.00	-4	13,425	-0.03%
2021/08/12	3	77.50	3	78.13	78.80	0	13,651	0.00%
2021/08/11	25	77.58	23	77.88	77.20	2	13,660	0.01%
2021/08/10	0	0.00	4	81.80	82.80	-4	13,480	-0.03%
2021/08/09	45	83.03	13	81.35	80.90	32	13,602	0.24%
2021/08/06	1	87.30	1	87.60	87.30	0	13,439	0.00%
2021/08/05	2	88.40	3	88.30	88.30	-1	13,551	-0.01%
2021/08/04	3	88.33	2.1	88.94	88.20	1	13,790	0.01%
2021/08/03	1	87.90	30	86.71	87.80	-29	13,794	-0.21%
2021/08/02	1	84.30	3	83.53	83.10	-2	13,646	-0.01%
2021/07/30	3	81.70	3	81.60	80.60	0	13,528	0.00%
2021/07/29	0	0.00	7	81.53	83.10	-7	13,469	-0.05%
2021/07/28	18	80.22	12	81.59	82.20	6	13,456	0.04%
2021/07/27	20	87.53	4	86.28	85.10	16	13,395	0.12%
2021/07/26	4	88.18	6	90.70	89.70	-2	13,392	-0.01%
2021/07/23	6	86.85	5	86.82	87.20	1	13,495	0.01%
2021/07/22	39	86.87	14	88.06	86.70	25	13,627	0.18%
2021/07/21	19.7	86.22	10.4	89.80	84.70	9.3	13,517	0.07%
2021/07/20	19	92.14	3.5	92.49	91.70	15.5	13,586	0.11%
2021/07/19	11	88.41	12	88.00	89.60	-1	13,331	-0.01%
2021/07/16	12	83.14	4	83.03	83.00	8	13,088	0.06%
2021/07/15	3	84.10	1	85.20	83.80	2	13,148	0.02%
2021/07/14	3	85.70	2	85.35	85.10	1	13,153	0.01%
2021/07/13	2	85.70	7	86.79	85.80	-5	13,029	-0.04%
2021/07/12	3	83.67	10	84.78	84.20	-7	12,905	-0.05%
2021/07/09	4	82.98	4	83.08	83.20	0	12,932	0.00%
2021/07/08	3	81.40	4	81.75	82.10	-1	12,967	-0.01%
2021/07/07	3	81.20	5	80.90	81.60	-2	12,863	-0.02%
2021/07/06	12	81.22	23	81.21	80.10	-11	12,696	-0.09%
2021/07/05	0.3	77.50	9	76.77	77.50	-8.7	12,519	-0.07%
2021/07/02	10	74.13	1.3	74.83	74.20	8.7	12,507	0.07%
2021/07/01	0	0.00	7	75.87	74.20	-7	12,619	-0.06%
2021/06/30	2	74.45	4	73.68	74.60	-2	12,526	-0.02%
2021/06/29	3.2	75.00	0	0.00	74.10	3.2	12,405	0.03%
2021/06/28	4	75.10	3	75.27	75.60	1	12,425	0.01%
2021/06/25	4	73.05	5	73.14	73.40	-1	12,329	-0.01%
2021/06/24	7	72.97	2	73.50	73.50	5	12,357	0.04%
2021/06/23	9	75.11	6	75.17	74.80	3	12,292	0.02%
2021/06/22	1	72.80	6	73.25	72.40	-5	12,022	-0.04%
2021/06/21	2	70.10	1	71.20	70.40	1	11,687	0.01%
2021/06/18	1	70.20	1	69.80	70.60	0	11,698	0.00%
2021/06/17	9	70.17	23	71.00	71.20	-14	11,722	-0.12%
2021/06/16	20	69.05	20	69.96	69.30	0	11,791	0.00%
2021/06/15	0	0.00	16	66.73	67.80	-16	11,687	-0.14%
2021/06/11	3	63.87	1	64.80	63.60	2	11,555	0.02%
2021/06/10	2.2	64.12	3	64.70	64.00	-0.8	11,777	-0.01%
2021/06/09	6	64.05	12	65.02	65.00	-6	11,889	-0.05%
2021/06/08	7	64.83	7	65.94	64.80	0	11,937	0.00%
2021/06/07	4	63.55	9	63.92	64.10	-5	11,934	-0.04%
2021/06/04	9	65.12	6	65.10	64.30	3	11,845	0.03%
2021/06/03	8	65.75	14	65.51	65.80	-6	11,859	-0.05%
2021/06/02	14	64.62	13	64.99	64.30	1	11,861	0.01%
2021/06/01	12	62.83	25	63.46	64.00	-13	11,763	-0.11%
2021/05/28	1	61.60	3	61.50	61.50	-2	11,730	-0.02%
2021/05/27	2.4	61.03	1	61.60	60.80	1.4	11,814	0.01%
2021/05/26	4.5	61.24	11	61.28	62.00	-6.5	11,829	-0.05%
2021/05/25	10	59.50	7	60.69	62.10	3	11,766	0.03%
2021/05/21	7	58.10	3	57.80	57.60	4	11,816	0.03%
2021/05/20	32	57.89	25	58.40	57.50	7	11,905	0.06%
2021/05/19	3	55.30	4	56.58	56.80	-1	11,823	-0.01%
2021/05/18	34	54.82	32	55.50	55.80	2	12,099	0.02%
2021/05/17	5	54.10	51	52.06	52.20	-46	12,110	-0.38%
2021/05/14	3	56.67	9	57.57	56.80	-6	11,978	-0.05%
2021/05/13	10	55.92	9	56.08	55.20	1	11,918	0.01%
2021/05/12	33.7	53.88	31	54.98	54.50	2.7	11,847	0.02%
2021/05/11	15	56.74	6	55.67	55.30	9	11,750	0.08%
2021/05/10	6	59.95	5	59.90	59.90	1	12,020	0.01%
2021/05/07	3	60.70	3	60.57	61.40	0	12,225	0.00%
2021/05/06	3	59.60	0	0.00	59.00	3	12,352	0.02%
2021/05/05	2	60.45	3	60.33	58.90	-1	12,507	-0.01%
2021/05/04	23	60.10	10	61.96	60.50	13	12,696	0.10%
2021/05/03	21	64.00	2	65.60	63.00	19	12,729	0.15%
2021/04/29	3	67.07	4	70.25	66.40	-1	12,823	-0.01%
2021/04/28	3	65.97	14	65.91	65.70	-11	12,537	-0.09%
2021/04/27	2	62.70	1	63.30	62.30	1	12,354	0.01%
2021/04/26	13	62.11	8	63.09	62.80	5	12,303	0.04%
2021/04/23	12	58.90	62	58.95	61.40	-50	11,914	-0.42%
2021/04/22	2	57.45	0	58.10	55.90	2	11,783	0.02%
2021/04/21	12	58.17	12	58.44	57.30	0	11,799	0.00%
2021/04/20	0	56.70	10	56.88	57.40	-10	11,736	-0.09%
2021/04/19	0	55.61	0	0.00	55.60	0	11,704	0.00%
2021/04/15	0	0.00	17	55.59	56.00	-17	11,723	-0.15%
2021/04/14	15	52.74	4	52.33	52.90	11	11,656	0.09%
2021/04/13	4	54.30	2	55.30	54.00	2	11,682	0.02%
2021/04/12	11	54.73	0	0.00	54.60	11	12,037	0.09%
2021/04/09	53	55.69	0	0.00	55.30	53	12,358	0.43%
2021/04/08	11	56.75	11	56.41	57.00	0	12,227	0.00%
2021/04/07	1	55.60	31	56.65	56.70	-30	12,186	-0.25%
2021/04/06	0	55.00	1	55.20	54.90	-1	12,081	-0.01%
2021/04/01	1	55.00	0	54.90	55.00	1	12,093	0.01%
2021/03/31	2	54.90	3.6	54.99	55.10	-1.6	12,061	-0.01%
2021/03/30	0	0.00	25	54.12	54.20	-25	12,004	-0.21%
2021/03/29	2	54.60	3	54.47	54.20	-1	12,152	-0.01%
2021/03/26	1	53.80	5	54.24	54.50	-4	12,295	-0.03%
2021/03/25	13	53.43	10	54.20	53.30	3	12,454	0.02%
2021/03/24	0	54.30	9	54.16	54.30	-9	12,934	-0.07%
2021/03/23	10	53.90	2	53.40	53.40	8	13,027	0.06%
2021/03/22	0	0.00	8	54.50	54.70	-8	13,350	-0.06%
2021/03/19	10	53.36	15	54.13	54.80	-5	13,461	-0.04%
2021/03/18	21	53.62	8	53.53	53.90	13	13,316	0.10%
2021/03/17	27	52.98	7	53.46	52.60	20	13,694	0.15%
2021/03/16	24	52.55	29	52.88	53.50	-5	13,719	-0.04%
2021/03/15	9	51.20	20	51.64	52.10	-11	13,566	-0.08%
2021/03/12	2	49.50	2	50.05	50.40	0	13,435	0.00%
2021/03/11	4	50.98	2	49.55	51.10	2	13,364	0.01%
2021/03/10	3	49.25	0	0.00	49.20	3	13,455	0.02%
2021/03/09	5	49.29	6	50.03	49.40	-1	13,567	-0.01%
2021/03/08	3	49.13	1	49.00	49.20	2	13,596	0.01%
2021/03/05	4	49.94	1	50.00	49.00	3	13,605	0.02%
2021/03/04	0	0.00	2	51.20	50.20	-2	13,548	-0.01%
2021/03/02	4	51.50	7	51.16	50.80	-3	13,458	-0.02%
2021/02/26	1	50.00	4	50.50	50.50	-3	13,419	-0.02%
2021/02/25	1	51.10	3	51.00	51.10	-2	13,502	-0.01%
2021/02/24	15	50.48	22	50.50	49.70	-7	13,605	-0.05%
2021/02/23	6	51.60	2	51.95	51.40	4	13,783	0.03%
2021/02/22	3	53.77	4	53.85	53.00	-1	13,846	-0.01%
2021/02/19	10	52.00	5	52.36	52.60	5	13,716	0.04%
2021/02/18	10	52.04	26	51.12	52.60	-16	13,480	-0.12%
2021/02/17	10	49.52	9	49.24	49.35	1	13,096	0.01%
2021/02/05	10.6	48.13	0	0.00	48.05	10.6	12,921	0.08%
2021/02/04	11	48.67	0	0.00	48.50	11	12,838	0.09%
2021/02/03	3	49.57	6	49.37	49.90	-3	12,713	-0.02%
2021/02/02	5	49.81	1	49.50	49.60	4	12,568	0.03%
2021/02/01	64	50.05	72	49.76	50.50	-8	12,400	-0.06%
2021/01/29	6	49.63	17	49.67	49.10	-11	11,970	-0.09%
2021/01/28	4	47.81	1	48.35	47.20	3	11,788	0.03%
2021/01/27	6	49.83	7	50.04	49.55	-1	11,599	-0.01%
2021/01/26	2	49.68	7	49.34	49.25	-5	11,336	-0.04%
2021/01/25	6	48.63	5	48.10	48.60	1	11,053	0.01%
2021/01/22	1	48.00	20	47.30	48.10	-19	10,747	-0.18%
2021/01/21	3	44.80	16	45.16	45.35	-13	10,434	-0.12%
2021/01/20	11	44.07	0	0.00	43.35	11	10,307	0.11%
2021/01/19	2	44.30	19	44.45	44.55	-17	10,227	-0.17%
2021/01/18	7	43.73	4	43.69	44.80	3	10,163	0.03%
2021/01/15	8	44.81	7	44.64	44.30	1	10,066	0.01%
2021/01/14	5	45.37	15	45.52	45.25	-10	9,898	-0.10%
2021/01/13	17	45.79	10	45.99	46.05	7	9,753	0.07%
2021/01/12	8	46.63	11	46.02	46.30	-3	9,641	-0.03%
2021/01/11	11	47.41	1	47.35	47.80	10	9,521	0.11%
2021/01/08	11	47.92	2	47.83	47.45	9	9,504	0.09%
2021/01/07	6	48.68	5	48.41	48.15	1	9,418	0.01%
2021/01/06	9	49.18	39	48.30	47.05	-30	9,411	-0.32%
2021/01/05	25	49.12	22	48.97	49.00	3	9,338	0.03%
2021/01/04	47	46.99	17	48.51	48.50	30	8,979	0.33%
2020/12/31	7	46.16	1	46.10	45.80	6	8,581	0.07%
2020/12/30	6	46.63	2	46.65	45.95	4	8,502	0.05%
2020/12/29	5	45.96	5	46.07	45.65	0	8,427	0.00%
2020/12/28	6	46.45	6	46.50	46.65	0	8,355	0.00%
2020/12/25	6	45.38	3	45.45	45.30	3	8,273	0.04%
2020/12/24	10	46.02	4	45.95	45.45	6	8,225	0.07%
2020/12/23	31	46.60	42	46.43	45.85	-11	8,175	-0.13%
2020/12/22	51	47.25	50	46.00	45.50	1	8,084	0.01%
2020/12/21	49	46.89	49	47.20	48.20	0	7,859	0.00%
2020/12/18	77	47.69	99	48.02	46.10	-22	7,645	-0.29%
2020/12/17	68	46.27	58	46.26	46.30	10	7,137	0.14%
2020/12/16	35	46.30	74	46.12	46.90	-39	6,983	-0.56%
2020/12/15	33	44.66	76	45.03	43.80	-43	6,570	-0.65%
2020/12/14	8	45.12	23	45.68	46.00	-15	6,367	-0.24%
2020/12/11	161	45.50	85	44.85	45.40	76	6,225	1.22%	大買/
2020/12/10	26	43.42	26	43.26	43.45	0	5,707	0.00%
2020/12/09	8	42.53	2	42.03	42.20	6	5,573	0.11%
2020/12/08	0	0.00	3	42.90	42.85	-3	5,507	-0.05%
2020/12/07	2	42.90	0	0.00	42.90	2	5,773	0.03%
2020/12/04	5	43.06	6	43.32	43.05	-1	5,885	-0.02%
2020/12/03	18	42.98	11	42.88	42.75	7	5,731	0.12%
2020/12/02	8	42.68	6	42.52	42.55	2	5,636	0.04%
2020/12/01	5	42.00	6	42.25	42.50	-1	5,581	-0.02%
2020/11/27	0	0.00	2	41.73	41.75	-2	5,694	-0.04%
2020/11/26	1	42.30	2	42.25	41.95	-1	5,804	-0.02%
2020/11/25	11	42.01	2	41.55	41.90	9	5,880	0.15%
2020/11/24	30	42.50	0	43.20	42.10	30	6,174	0.49%
2020/11/23	29	42.70	21	42.92	42.80	8	6,054	0.13%
2020/11/20	7	41.74	25	41.79	41.90	-18	5,885	-0.31%
2020/11/19	13	40.58	19	40.48	40.70	-6	5,592	-0.11%
2020/11/18	0	0.00	10	39.75	39.95	-10	5,521	-0.18%
2020/11/17	2	39.20	0	0.00	38.90	2	5,601	0.04%
2020/11/16	3	39.40	2	39.35	39.35	1	5,868	0.02%
2020/11/13	5	39.35	0	0.00	39.35	5	6,110	0.08%
2020/11/12	10	39.68	1	39.90	39.35	9	6,406	0.14%
2020/11/11	1	39.60	1	39.70	39.85	0	6,551	0.00%
2020/11/10	1	39.70	0	0.00	39.40	1	6,801	0.01%
2020/11/09	0	0.00	3	39.80	39.80	-3	7,407	-0.04%
2020/11/06	0	0.00	1	39.80	39.30	-1	7,464	-0.01%
2020/11/05	11	39.79	16	39.68	39.30	-5	7,547	-0.07%
2020/11/03	1	39.00	0	0.00	39.00	1	7,663	0.01%
2020/11/02	1	38.05	1	38.30	38.60	0	7,743	0.00%
2020/10/28	0	0.00	17	39.36	39.20	-17	7,902	-0.22%
2020/10/27	7	39.08	20	39.18	39.15	-13	7,906	-0.16%
2020/10/26	2	39.20	19	39.08	39.10	-17	7,938	-0.21%
2020/10/23	20	38.85	0	0.00	38.85	20	7,975	0.25%
2020/10/22	8	39.10	2	39.08	39.10	6	8,123	0.07%
2020/10/19	1	38.55	1	38.70	38.85	0	8,349	0.00%
2020/10/16	4	39.20	2	39.10	38.60	2	8,510	0.02%
2020/10/15	2	39.73	0	0.00	39.50	2	8,647	0.02%
2020/10/14	5	38.96	8	39.25	39.65	-3	8,656	-0.03%
2020/10/13	5	37.01	11	37.22	38.10	-6	8,795	-0.07%
2020/10/12	4	37.54	0	0.00	37.50	4	8,885	0.05%
2020/10/08	4	38.41	3	38.50	38.35	1	8,979	0.01%
2020/10/06	2	38.98	13	39.12	39.05	-11	9,384	-0.12%
2020/10/05	1	38.10	9	38.13	38.55	-8	9,582	-0.08%
2020/09/30	3	37.97	0	0.00	38.10	3	9,882	0.03%
2020/09/29	2	38.00	0	0.00	37.75	2	9,976	0.02%
2020/09/28	8	37.99	1	37.95	37.90	7	10,155	0.07%
2020/09/25	2	37.58	1	37.20	37.60	1	10,413	0.01%
2020/09/24	2	38.83	28	38.83	38.55	-26	10,511	-0.25%
2020/09/23	0	0.00	5	39.94	39.55	-5	10,802	-0.05%
2020/09/22	3	39.70	2	39.25	40.05	1	11,084	0.01%
2020/09/21	12	40.37	1	40.55	40.20	11	11,099	0.10%
2020/09/18	10	40.65	0	0.00	40.70	10	11,199	0.09%
2020/09/17	25	41.03	1	41.50	40.85	24	11,195	0.21%
2020/09/15	8	42.04	5	41.81	41.65	3	11,338	0.03%
2020/09/14	3	41.70	9	41.89	41.70	-6	11,693	-0.05%
2020/09/11	19	40.61	24	40.81	41.10	-5	12,061	-0.04%
2020/09/10	15	41.48	22	42.00	40.80	-7	12,189	-0.06%
2020/09/09	14	41.25	12	41.24	41.15	2	12,078	0.02%
2020/09/08	1	40.15	0	0.00	40.00	1	11,968	0.01%
2020/09/07	2	40.53	1	40.80	40.10	1	12,136	0.01%
2020/09/04	2	40.33	2	40.55	40.65	0	12,307	0.00%
2020/09/03	8	41.43	0	0.00	41.00	8	12,619	0.06%
2020/09/02	13	41.50	2	41.08	41.15	11	13,279	0.08%
2020/09/01	2	41.25	35	40.74	40.60	-33	13,354	-0.25%
2020/08/31	3	41.33	5	41.26	41.20	-2	13,354	-0.01%
2020/08/28	44	41.61	33	41.81	41.40	11	13,442	0.08%
2020/08/27	0	0.00	11	40.04	40.05	-11	13,279	-0.08%
2020/08/26	0	0.00	5	39.93	39.80	-5	13,449	-0.04%
2020/08/25	23	39.45	1	39.95	40.10	22	13,704	0.16%
2020/08/24	6	38.62	5	38.65	38.95	1	13,789	0.01%
2020/08/21	28	38.47	12	38.50	38.50	16	14,062	0.11%
2020/08/20	7	38.74	14	38.56	38.50	-7	14,188	-0.05%
2020/08/19	20	40.50	16	40.40	40.10	4	14,272	0.03%
2020/08/18	16	41.67	6	41.86	41.20	10	14,805	0.07%
2020/08/17	3	43.53	4	44.01	43.50	-1	15,335	-0.01%
2020/08/14	12	43.66	6	43.78	43.55	6	15,665	0.04%
2020/08/13	23	43.57	33	43.10	44.00	-10	16,035	-0.06%
2020/08/12	7	40.93	1	41.20	40.90	6	15,663	0.04%
2020/08/11	8	40.64	4	41.30	41.30	4	15,714	0.03%
2020/08/10	8	41.86	7	41.94	40.60	1	15,931	0.01%
2020/08/07	2	40.23	1	40.50	40.20	1	16,099	0.01%
2020/08/06	1	41.45	1	40.95	41.10	0	16,466	0.00%
2020/08/04	0	0.00	11	41.84	41.50	-11	17,247	-0.06%
2020/08/03	5	41.06	13	40.99	41.20	-8	17,674	-0.05%
2020/07/30	2	41.50	1	41.40	41.40	1	17,869	0.01%
2020/07/29	4	40.59	1	40.05	40.90	3	17,928	0.02%
2020/07/28	7	39.75	0	0.00	39.45	7	17,901	0.04%
2020/07/27	1	40.80	0	0.00	40.55	1	17,835	0.01%
2020/07/24	8	41.88	30	42.04	41.30	-22	17,873	-0.12%
2020/07/23	12	41.98	2	41.95	42.00	10	17,960	0.06%
2020/07/22	10	42.42	2	42.00	42.80	8	18,107	0.04%
2020/07/21	2	41.20	10	41.47	41.50	-8	17,986	-0.04%
2020/07/20	1	39.10	6	39.57	39.65	-5	17,840	-0.03%
2020/07/17	5	40.18	4	40.13	39.85	1	17,837	0.01%
2020/07/16	11	43.27	17	43.35	43.25	-6	17,635	-0.03%
2020/07/15	2	42.70	0	0.00	42.50	2	17,423	0.01%
2020/07/14	15	42.76	8	43.01	42.50	7	17,379	0.04%
2020/07/13	16	43.54	8	43.87	44.50	8	17,295	0.05%
2020/07/10	12	42.35	27	42.49	42.50	-15	17,133	-0.09%
2020/07/09	17	41.81	28	41.88	41.95	-11	16,925	-0.06%
2020/07/08	3	43.43	0	0.00	43.85	3	16,649	0.02%
2020/07/07	8	43.53	8	43.56	43.50	0	16,597	0.00%
2020/07/06	36	43.90	37	44.95	44.00	-1	16,597	-0.01%
2020/07/03	15	43.31	16	43.35	43.00	-1	16,418	-0.01%
2020/07/02	15	42.85	40	42.82	43.95	-25	16,271	-0.15%
2020/07/01	7	41.78	11	41.82	41.95	-4	15,947	-0.03%
2020/06/30	11	40.89	16	40.69	40.60	-5	15,644	-0.03%
2020/06/29	13	40.62	9	40.79	40.65	4	15,658	0.03%
2020/06/24	5	40.93	2	40.55	40.50	3	15,616	0.02%
2020/06/23	12	40.95	6	40.98	40.65	6	15,686	0.04%
2020/06/22	1	40.50	7	40.94	40.55	-6	15,677	-0.04%
2020/06/19	34	40.81	68	41.05	40.50	-34	15,803	-0.22%
2020/06/18	91	40.00	71	39.97	40.60	20	15,511	0.13%
2020/06/17	11	38.30	15	38.39	38.40	-4	15,081	-0.03%
2020/06/16	6	38.13	8	38.28	38.75	-2	15,016	-0.01%
2020/06/15	13	37.88	3	38.22	37.70	10	15,009	0.07%
2020/06/12	11	37.95	10	37.79	37.95	1	14,993	0.01%
2020/06/11	18	38.36	11	38.35	38.20	7	14,908	0.05%
2020/06/10	21	37.41	20	37.45	38.05	1	14,791	0.01%
2020/06/09	38	38.11	18	37.59	37.35	20	14,569	0.14%
2020/06/08	21	40.43	13	40.91	40.55	8	13,891	0.06%
2020/06/05	3	40.48	1	40.85	40.80	2	13,694	0.01%
2020/06/04	4	40.61	4	40.58	40.35	0	13,703	0.00%
2020/06/03	20	41.72	12	41.88	41.10	8	13,553	0.06%
2020/06/02	6	41.52	15	41.13	41.00	-9	13,320	-0.07%
2020/06/01	11	41.50	7	42.00	41.85	4	13,121	0.03%
2020/05/29	8	41.01	12	40.95	40.60	-4	12,818	-0.03%
2020/05/28	12	41.38	18	41.07	40.55	-6	12,660	-0.05%
2020/05/27	9	41.89	27	41.99	41.60	-18	12,319	-0.15%
2020/05/26	20	42.63	5	41.96	41.70	15	12,135	0.12%
2020/05/25	27	42.24	31	42.20	42.30	-4	11,780	-0.03%
2020/05/22	26	40.17	22	40.15	39.80	4	11,043	0.04%
2020/05/21	11	39.06	9	39.06	38.85	2	10,233	0.02%
2020/05/20	1	38.65	17	37.73	39.05	-16	9,765	-0.16%
2020/05/19	14	36.70	2	36.80	36.30	12	9,161	0.13%
2020/05/18	1	35.60	13	35.85	36.10	-12	8,953	-0.13%
2020/05/15	7	36.57	8	36.51	35.80	-1	8,840	-0.01%
2020/05/14	4	37.20	37	37.10	36.50	-33	8,503	-0.39%
2020/05/13	10	36.47	30	36.79	37.45	-20	8,158	-0.25%
2020/05/12	8	35.79	7	35.80	35.85	1	7,777	0.01%
2020/05/11	12	35.10	83	34.12	34.90	-71	7,351	-0.97%
2020/05/08	18	33.31	9	33.66	33.00	9	6,940	0.13%
2020/05/07	6	31.75	4	31.86	31.95	2	6,412	0.03%
2020/05/06	4	31.25	8	31.33	31.25	-4	6,293	-0.06%
2020/05/05	7	31.04	1	31.00	30.60	6	6,183	0.10%
2020/04/30	7	30.85	2	30.85	31.00	5	6,073	0.08%
2020/04/29	6	30.98	12	30.54	30.75	-6	6,055	-0.10%
2020/04/28	2	31.18	4	30.96	30.95	-2	6,023	-0.03%
2020/04/27	11.6	30.22	12	30.28	30.80	-0.4	5,969	-0.01%
2020/04/24	3	28.92	1	28.80	28.95	2	5,749	0.03%
2020/04/23	1	28.15	2	28.33	28.35	-1	5,699	-0.02%
2020/04/22	2	27.48	13	27.15	28.10	-11	5,707	-0.19%
2020/04/21	0	0.00	1	27.90	27.80	-1	5,660	-0.02%
2020/04/20	0	0.00	1	28.80	28.85	-1	5,640	-0.02%
2020/04/17	4	28.84	3	29.60	28.75	1	5,625	0.02%
2020/04/16	4	29.06	4	29.08	29.10	0	5,528	0.00%
2020/04/15	9	28.24	7	28.24	28.15	2	5,394	0.04%
2020/04/14	1	27.80	3	27.87	27.90	-2	5,394	-0.04%
2020/04/13	3	27.57	5	27.80	27.50	-2	5,393	-0.04%
2020/04/10	11	27.89	3	27.95	27.80	8	5,406	0.15%
2020/04/09	34	27.51	13	27.50	27.60	21	5,419	0.39%
2020/04/07	5	25.80	0	0.00	25.90	5	5,205	0.10%
2020/04/06	0	25.60	3	25.10	25.20	-3	5,157	-0.06%
2020/04/01	1	24.95	0	0.00	24.95	1	5,183	0.02%
2020/03/31	3	24.99	16	24.94	24.70	-13	5,167	-0.25%
2020/03/30	16	24.89	16	24.53	25.10	0	5,085	0.00%
2020/03/27	15	24.67	2	24.73	24.60	13	4,988	0.26%
2020/03/26	6	24.03	55	24.00	24.05	-49	4,862	-1.01%
2020/03/25	20	24.92	16	24.95	24.30	4	4,773	0.08%
2020/03/24	56	23.67	14	23.60	23.75	42	4,530	0.93%
2020/03/20	20	22.36	5	22.80	22.60	15	4,426	0.34%
2020/03/19	1	22.60	0	0.00	21.00	1	4,364	0.02%
2020/03/18	0	22.40	0	0.00	22.40	0	4,298	0.00%
2020/03/17	0	0.00	16	22.40	22.00	-16	4,367	-0.37%
2020/03/16	5	24.90	0	0.00	23.70	5	4,396	0.11%
2020/03/13	0	0.00	2	24.65	25.00	-2	4,384	-0.05%
2020/03/12	0	0.00	0	26.50	26.15	0	4,318	0.00%
2020/03/11	0	0.00	0	28.45	28.25	0	4,250	0.00%
2020/03/06	10	30.35	0	0.00	30.30	10	4,136	0.24%
2020/03/04	0	0.00	6	30.25	30.30	-6	4,292	-0.14%
2020/03/03	1	31.00	1	30.60	30.55	0	4,397	0.00%
2020/03/02	3	30.40	0	0.00	30.60	3	4,476	0.07%
2020/02/27	8	31.33	13	30.87	30.90	-5	4,561	-0.11%
2020/02/26	2	31.00	5	31.10	31.05	-3	4,704	-0.06%
2020/02/21	0	0.00	3	31.25	31.20	-3	5,163	-0.06%
2020/02/20	0	0.00	1	31.20	31.05	-1	5,187	-0.02%
2020/02/18	1	30.60	0	0.00	30.85	1	5,200	0.02%
2020/02/12	1	29.70	0	0.00	29.80	1	5,426	0.02%
2020/02/11	2	29.20	0	0.00	29.15	2	5,723	0.03%
2020/02/10	0	0.00	20	28.65	29.15	-20	5,744	-0.35%
2020/02/05	0	29.55	0	0.00	29.35	0	6,321	0.00%
2020/02/04	5	29.40	5	29.60	29.55	0	6,353	0.00%
2020/02/03	1	28.85	23	28.85	29.35	-22	6,363	-0.35%
2020/01/31	1	29.50	0	0.00	29.75	1	6,368	0.02%
2020/01/30	2	28.98	10	29.00	29.00	-8	6,404	-0.12%
2020/01/20	10	31.55	0	0.00	31.50	10	6,284	0.16%
2020/01/17	0	0.00	1	31.50	31.40	-1	6,288	-0.02%
2020/01/16	8	31.57	0	31.55	31.60	8	6,288	0.13%
2020/01/15	1	31.30	0	0.00	31.20	1	6,308	0.02%
2020/01/14	23	31.25	2	31.30	31.40	21	6,372	0.33%
2020/01/13	20	30.85	0	0.00	30.75	20	6,421	0.31%
2020/01/10	5	30.70	1	30.50	30.50	4	6,455	0.06%
2020/01/09	5	30.65	0	0.00	30.60	5	6,472	0.08%
2020/01/08	3	30.57	0	0.00	30.55	3	6,520	0.05%
2020/01/06	2	31.73	32	31.75	31.65	-30	7,065	-0.42%
2020/01/03	1	31.60	4	31.58	31.70	-3	7,075	-0.04%
2020/01/02	5	31.90	9	31.82	31.90	-4	7,116	-0.06%
2019/12/31	2	31.20	0	0.00	31.25	2	7,162	0.03%
2019/12/30	0	0.00	0	31.10	31.05	0	7,215	0.00%
2019/12/27	30	31.33	12	31.43	31.15	18	7,464	0.24%
2019/12/26	2	30.85	0	0.00	30.90	2	7,462	0.03%
2019/12/25	1	30.80	5	30.80	30.75	-4	7,466	-0.05%
2019/12/24	0	0.00	1	30.80	30.75	-1	7,495	-0.01%
2019/12/20	4	31.30	0	0.00	31.05	4	7,472	0.05%
2019/12/19	1	31.15	2	31.05	31.20	-1	7,447	-0.01%
2019/12/17	5	30.84	0	0.00	30.95	5	7,381	0.07%
2019/12/16	3	30.80	0	0.00	31.00	3	7,349	0.04%
2019/12/13	4	30.35	0	0.00	30.20	4	7,288	0.05%
2019/12/12	12	30.45	0	0.00	30.20	12	7,172	0.17%
2019/12/11	14	30.75	3	31.07	30.80	11	7,033	0.16%
2019/12/09	7	31.66	0	0.00	31.35	7	6,856	0.10%
2019/12/06	2	31.78	0	0.00	31.75	2	6,905	0.03%
2019/12/05	8	31.95	1	31.90	31.90	7	6,892	0.10%
2019/12/02	14	31.60	2	32.08	31.30	12	6,883	0.17%
2019/11/29	2	32.20	0	0.00	32.30	2	6,830	0.03%
2019/11/28	9	32.87	0	0.00	32.70	9	6,789	0.13%
2019/11/27	0	0.00	11	33.14	33.15	-11	6,741	-0.16%
2019/11/26	2	32.75	2	32.85	32.60	0	6,676	0.00%
2019/11/25	7	33.01	5	33.15	32.60	2	6,607	0.03%
2019/11/22	20	32.77	28	32.80	32.55	-8	6,450	-0.12%
2019/11/21	0	0.00	3	31.67	32.05	-3	6,166	-0.05%
2019/11/20	2	31.75	3	31.65	31.50	-1	6,381	-0.02%
2019/11/19	6	32.28	2	32.40	32.00	4	6,753	0.06%
2019/11/18	5	31.87	1	31.95	32.05	4	6,768	0.06%
2019/11/15	4	31.94	0	0.00	31.85	4	6,786	0.06%
2019/11/14	1	31.85	0	0.00	31.85	1	6,799	0.01%
2019/11/13	10	32.30	0	0.00	31.80	10	6,794	0.15%
2019/11/12	1	32.50	33	32.39	32.55	-32	6,786	-0.47%
2019/11/11	5	32.86	9	32.88	32.55	-4	6,729	-0.06%
2019/11/08	12	32.76	6	32.89	32.85	6	6,584	0.09%
2019/11/07	1	32.30	0	0.00	31.75	1	6,266	0.02%
2019/11/06	4	32.05	15	32.45	32.15	-11	6,253	-0.18%
2019/11/05	7	32.21	9	32.36	32.75	-2	6,175	-0.03%
2019/11/04	2	29.95	23	31.49	32.05	-21	5,941	-0.35%
2019/10/30	10	30.10	0	0.00	30.00	10	5,678	0.18%
2019/10/29	13	31.05	1	30.55	30.50	12	5,603	0.21%
2019/10/25	0	0.00	1	31.60	31.55	-1	5,527	-0.02%
2019/10/24	5	31.70	0	0.00	31.75	5	5,522	0.09%
2019/10/23	12	32.01	2	31.65	31.50	10	5,547	0.18%
2019/10/21	1	31.85	0	0.00	32.05	1	5,473	0.02%
2019/10/18	0	0.00	1	31.25	31.35	-1	5,387	-0.02%
2019/10/17	5	31.00	7	30.96	31.35	-2	5,366	-0.04%
2019/10/16	30	31.00	49	31.15	30.85	-19	5,349	-0.36%
2019/10/15	12	31.35	50	31.68	30.90	-38	5,293	-0.72%
2019/10/14	66	30.38	128	30.71	31.00	-62	5,017	-1.24%	大賣/
2019/10/09	10	30.25	5	30.20	30.70	5	4,732	0.11%
2019/10/08	12	30.68	6	30.87	30.70	6	4,734	0.13%
2019/10/07	52	30.47	13	30.35	30.90	39	4,709	0.83%
2019/10/04	22	29.92	58	30.08	29.80	-36	4,594	-0.78%
2019/10/03	82	29.83	20	30.04	30.10	62	4,570	1.36%
2019/10/02	10	28.48	40	29.14	29.40	-30	4,302	-0.70%
2019/09/27	57	28.51	0	0.00	28.15	57	4,302	1.32%
2019/09/26	1	28.95	10	28.95	28.90	-9	4,295	-0.21%
2019/09/25	14	28.85	10	29.00	28.90	4	4,321	0.09%
2019/09/24	14	28.88	1	29.00	29.00	13	4,368	0.30%
2019/09/23	1	28.30	0	0.00	28.65	1	4,361	0.02%
2019/09/20	0	0.00	1	28.40	28.30	-1	4,381	-0.02%
2019/09/19	9	28.46	1	28.35	28.35	8	4,363	0.18%
2019/09/18	9	28.59	0	0.00	28.50	9	4,383	0.21%
2019/09/17	7	28.73	0	0.00	28.55	7	4,408	0.16%
2019/09/16	15	28.85	8	28.90	28.90	7	4,514	0.16%
2019/09/11	0	0.00	6	28.82	28.75	-6	4,673	-0.13%
2019/09/10	8	28.23	0	0.00	29.00	8	4,647	0.17%
2019/09/09	7	29.41	2	29.40	29.40	5	4,526	0.11%
2019/09/05	2	29.35	2	29.20	29.20	0	4,627	0.00%
2019/09/04	1	29.30	0	0.00	29.35	1	4,608	0.02%
2019/09/02	0	0.00	1	28.30	28.25	-1	4,558	-0.02%
2019/08/30	0	0.00	2	28.15	27.90	-2	4,556	-0.04%
2019/08/27	3	28.17	8	28.10	28.00	-5	4,599	-0.11%
2019/08/26	4	28.13	3	27.52	28.10	1	4,548	0.02%
2019/08/23	17	30.51	16	30.37	30.30	1	4,475	0.02%
2019/08/22	16	31.58	67	31.20	30.80	-51	4,316	-1.18%
2019/08/21	10	33.90	0	0.00	34.00	10	3,965	0.25%
2019/08/20	2	33.80	2	33.70	33.60	0	3,970	0.00%
2019/08/19	12	33.83	0	0.00	33.85	12	3,993	0.30%
2019/08/15	20	33.15	0	0.00	32.50	20	4,190	0.48%
2019/08/14	1	32.70	0	0.00	32.70	1	4,184	0.02%
2019/08/13	0	0.00	45	31.53	32.35	-45	4,226	-1.06%
2019/08/08	1	31.85	0	0.00	32.00	1	4,308	0.02%
2019/08/05	2	32.43	0	0.00	32.25	2	4,458	0.04%
2019/08/02	1	32.70	0	0.00	32.80	1	4,542	0.02%
2019/08/01	0	0.00	2	34.00	33.90	-2	4,559	-0.04%
2019/07/30	10	33.90	1	33.95	34.00	9	4,598	0.20%
2019/07/29	1	34.50	0	0.00	34.50	1	4,631	0.02%
2019/07/26	5	34.82	3	34.82	34.75	2	4,692	0.04%
2019/07/25	1	35.15	0	0.00	34.85	1	4,719	0.02%
2019/07/24	3	35.07	1	35.35	35.35	2	4,741	0.04%
2019/07/23	1	34.70	0	0.00	34.75	1	4,753	0.02%
2019/07/18	2	34.83	18	34.60	34.60	-16	4,903	-0.33%
2019/07/16	0	0.00	6	35.37	35.20	-6	5,080	-0.12%
2019/07/15	1	35.65	22	35.63	35.35	-21	5,215	-0.40%
2019/07/12	48	35.21	30	35.27	35.25	18	5,313	0.34%
2019/07/11	12	34.98	42	34.85	34.65	-30	5,449	-0.55%
2019/07/10	0	0.00	5	34.28	34.10	-5	5,479	-0.09%
2019/07/09	12	33.69	10	33.69	33.70	2	5,638	0.04%
2019/07/08	1	34.55	10	34.50	34.30	-9	5,725	-0.16%
2019/07/05	6	34.51	10	34.40	34.55	-4	5,925	-0.07%
2019/07/04	1	34.60	19	34.55	34.60	-18	6,265	-0.29%
2019/07/03	1	33.80	6	33.80	33.80	-5	6,642	-0.08%
2019/07/02	2	34.15	13	34.03	33.95	-11	6,845	-0.16%
2019/07/01	13	34.03	1	34.00	34.05	12	6,896	0.17%
2019/06/27	0	0.00	4	33.60	33.60	-4	7,033	-0.06%
2019/06/26	0	0.00	8	33.15	33.15	-8	7,213	-0.11%
2019/06/25	11	33.02	12	33.05	33.20	-1	7,332	-0.01%
2019/06/24	0	0.00	13	33.70	33.75	-13	7,343	-0.18%
2019/06/21	0	0.00	6	34.01	33.60	-6	7,380	-0.08%
2019/06/20	11	32.90	14	33.13	33.70	-3	7,327	-0.04%
2019/06/19	18	32.51	18	32.56	32.50	0	7,366	0.00%
2019/06/18	21	32.30	20	32.15	32.15	1	7,757	0.01%
2019/06/17	31	32.21	30	32.25	32.25	1	7,868	0.01%
2019/06/14	21	32.59	23	32.23	32.20	-2	7,933	-0.03%
2019/06/13	18	32.61	14	32.65	32.65	4	7,961	0.05%
2019/06/12	7	32.06	11	32.16	32.30	-4	7,865	-0.05%
2019/06/11	0	0.00	6	31.85	31.70	-6	7,877	-0.08%
2019/06/10	1	31.05	5	31.55	31.55	-4	8,020	-0.05%
2019/06/06	8	31.04	2	31.38	30.85	6	8,259	0.07%
2019/06/05	31	31.58	36	31.36	31.30	-5	8,334	-0.06%
2019/06/04	5	31.20	4	31.25	31.10	1	8,331	0.01%
2019/06/03	63	31.06	59	30.87	31.05	4	8,323	0.05%
2019/05/31	32	32.21	33	32.27	32.00	-1	8,202	-0.01%
2019/05/30	9	32.14	3	32.00	31.95	6	8,176	0.07%
2019/05/29	3	32.32	3	32.12	32.70	0	8,135	0.00%
2019/05/28	4	31.33	9	31.27	31.10	-5	8,068	-0.06%
2019/05/27	6	30.25	3	30.65	30.95	3	8,098	0.04%
2019/05/24	45	30.69	34	30.40	30.25	11	8,087	0.14%
2019/05/23	41	30.84	33	30.50	30.80	8	8,036	0.10%
2019/05/22	37	33.15	2	32.35	32.05	35	7,867	0.44%
2019/05/21	64	33.41	5	33.27	33.25	59	7,838	0.75%
2019/05/20	6	34.02	5	33.83	33.65	1	7,855	0.01%
2019/05/17	10	34.38	6	34.42	34.50	4	7,864	0.05%
2019/05/15	8	33.34	2	33.65	33.50	6	7,953	0.08%
2019/05/14	4	31.63	5	32.76	32.60	-1	7,996	-0.01%
2019/05/13	1	33.10	0	0.00	33.00	1	7,903	0.01%
2019/05/10	26	34.20	6	35.08	33.95	20	7,912	0.25%
2019/05/09	16	35.55	10	35.75	35.05	6	7,883	0.08%
2019/05/08	10	36.50	5	36.20	36.60	5	7,993	0.06%
2019/05/07	4	36.86	3	37.05	36.95	1	8,205	0.01%
2019/05/06	13	36.93	18	36.81	36.70	-5	8,284	-0.06%
2019/05/03	23	37.94	13	37.86	37.90	10	8,241	0.12%
2019/05/02	0	0.00	2	37.23	37.40	-2	8,187	-0.02%
2019/04/30	9	36.28	0	0.00	36.95	9	8,159	0.11%
2019/04/29	0	0.00	1	36.25	36.25	-1	8,146	-0.01%
2019/04/26	9	37.09	19	37.36	37.00	-10	8,183	-0.12%
2019/04/25	5	37.96	2	38.13	37.85	3	8,169	0.04%
2019/04/24	0	0.00	1	37.65	37.55	-1	8,154	-0.01%
2019/04/23	5	37.78	1	37.30	37.80	4	8,109	0.05%
2019/04/22	11	38.52	18	38.17	37.80	-7	8,045	-0.09%
2019/04/19	22	38.07	16	38.22	38.35	6	8,029	0.07%
2019/04/18	5	37.42	7	37.86	37.35	-2	7,983	-0.03%
2019/04/17	1	38.40	3	38.13	37.50	-2	7,919	-0.03%
2019/04/16	4	37.56	7	37.51	37.35	-3	7,788	-0.04%
2019/04/15	10	37.12	3	37.18	37.15	7	7,682	0.09%
2019/04/12	14	36.13	11	36.10	36.30	3	7,588	0.04%
2019/04/11	30	37.25	29	37.01	36.20	1	7,488	0.01%
2019/04/10	52	37.69	143	37.82	37.25	-91	7,275	-1.25%	大賣/
2019/04/09	31	36.90	23	37.13	37.20	8	6,956	0.12%
2019/04/08	4	35.43	15	35.65	35.95	-11	6,570	-0.17%
2019/04/03	9	34.53	13	34.42	34.50	-4	6,398	-0.06%
2019/04/02	22	34.21	21	34.24	34.15	1	6,334	0.02%
2019/04/01	17	34.36	16	34.06	33.95	1	6,285	0.02%
2019/03/29	24	34.38	26	34.46	34.50	-2	6,158	-0.03%
2019/03/28	19	34.31	24	34.36	34.60	-5	6,093	-0.08%
2019/03/27	12	33.77	4	33.70	33.65	8	6,233	0.13%
2019/03/26	7	33.64	19	33.52	33.60	-12	6,351	-0.19%
2019/03/25	59	33.44	27	33.64	33.75	32	6,341	0.50%
2019/03/22	111	34.73	69	34.58	33.80	42	6,338	0.66%	大買/
2019/03/21	28	35.46	21	35.52	35.10	7	6,491	0.11%
2019/03/20	16	34.03	19	34.27	34.55	-3	7,202	-0.04%
2019/03/19	98	33.55	85	34.12	33.35	13	7,144	0.18%
2019/03/18	11	34.50	5	34.43	34.10	6	7,276	0.08%
2019/03/15	25	33.50	37	33.93	34.10	-12	7,280	-0.16%
2019/03/14	30	33.93	4	33.78	33.60	26	7,304	0.36%
2019/03/13	8	34.59	6	34.78	34.05	2	7,331	0.03%
2019/03/12	1	34.50	63	34.63	34.70	-62	7,213	-0.86%
2019/03/11	7	32.66	18	33.23	33.55	-11	7,122	-0.15%
2019/03/08	24	32.17	26	32.30	32.35	-2	7,322	-0.03%
2019/03/07	8	33.05	6	32.75	32.60	2	7,370	0.03%
2019/03/06	17	32.61	17	32.60	32.60	0	7,460	0.00%
2019/03/05	0	32.75	20	32.75	32.75	-20	7,619	-0.26%
2019/03/04	53	32.92	12	33.04	32.70	41	7,753	0.53%
2019/02/26	5	33.14	9	33.27	32.20	-4	8,037	-0.05%
2019/02/25	13	33.29	10	33.33	33.15	3	8,041	0.04%
2019/02/22	3	32.95	5	32.95	32.95	-2	8,149	-0.02%
2019/02/21	4	33.04	3	33.20	33.10	1	8,252	0.01%
2019/02/20	6	33.40	6	33.15	33.10	0	8,506	0.00%
2019/02/19	18	32.90	1	33.00	33.00	17	8,725	0.19%
2019/02/18	17	31.86	12	31.88	32.00	5	8,776	0.06%
2019/02/15	31	32.55	27	32.80	32.45	4	8,974	0.04%
2019/02/14	16	32.93	12	33.09	32.95	4	9,148	0.04%
2019/02/13	54	32.83	0	0.00	33.00	54	9,185	0.59%
2019/02/12	0	32.40	1	32.50	32.40	-1	9,372	-0.01%
2019/01/30	6	32.15	2	32.40	32.15	4	9,556	0.04%
2019/01/29	8	32.41	24	32.18	32.45	-16	9,548	-0.17%
2019/01/28	18	32.06	32	32.11	32.10	-14	9,420	-0.15%
2019/01/25	2	30.25	2	30.78	30.80	0	9,325	0.00%
2019/01/24	5	29.90	4	30.10	29.90	1	9,306	0.01%
2019/01/23	4	29.20	4	29.55	29.85	0	9,333	0.00%
2019/01/21	1	30.10	0	0.00	29.75	1	9,400	0.01%
2019/01/18	4	29.16	5	29.03	29.55	-1	9,444	-0.01%
2019/01/17	6	30.01	4	30.05	29.20	2	9,525	0.02%
2019/01/16	1	29.75	0	0.00	29.85	1	9,492	0.01%
2019/01/15	3	30.27	0	0.00	30.30	3	9,452	0.03%
2019/01/14	0	30.20	0	0.00	29.95	0	9,470	0.00%
2019/01/11	5	30.03	1	30.50	29.55	4	9,515	0.04%
2019/01/10	11	30.73	14	30.99	30.70	-3	9,456	-0.03%
2019/01/09	6	30.75	10	30.65	30.55	-4	9,464	-0.04%
2019/01/08	20	30.01	2	30.50	29.80	18	9,483	0.19%
2019/01/07	1	29.65	11	29.72	29.60	-10	9,469	-0.11%
2019/01/04	2	29.40	2	29.45	29.00	0	9,580	0.00%
2019/01/03	2	30.60	32	30.88	30.30	-30	9,665	-0.31%
2019/01/02	10	30.45	5	30.30	30.25	5	9,698	0.05%
2018/12/28	1	30.25	0	0.00	30.15	1	9,760	0.01%
2018/12/27	36	30.87	10	30.67	30.25	26	9,932	0.26%
2018/12/26	4	31.18	10	30.47	30.25	-6	9,965	-0.06%
2018/12/25	8	29.71	15	29.87	30.25	-7	10,109	-0.07%
2018/12/24	5	30.47	4	30.45	30.30	1	10,397	0.01%
2018/12/22	0	0.00	1	30.20	30.05	-1	10,402	-0.01%
2018/12/21	42	29.49	58	29.45	30.50	-16	10,443	-0.15%
2018/12/20	80	30.46	72	30.50	29.70	8	10,349	0.08%
2018/12/19	22	32.16	17	32.00	31.85	5	10,170	0.05%
2018/12/18	20	31.99	15	32.00	31.90	5	10,041	0.05%
2018/12/17	21	32.03	12	31.73	32.20	9	10,053	0.09%
2018/12/14	55	32.30	52	32.67	31.85	3	10,062	0.03%
2018/12/13	115	34.23	156	35.21	33.50	-41	9,881	-0.41%	大買/大賣/
2018/12/12	29	32.19	6	32.22	32.60	23	8,813	0.26%
2018/12/11	66	32.41	67	32.34	32.00	-1	8,820	-0.01%
2018/12/10	22	31.25	5	31.31	30.70	17	8,730	0.19%
2018/12/07	2	32.35	9	32.05	31.80	-7	8,751	-0.08%
2018/12/06	44	31.55	33	31.51	31.70	11	8,775	0.13%
2018/12/05	20	32.90	22	33.10	32.70	-2	8,855	-0.02%
2018/12/04	68	33.75	13	33.58	33.45	55	8,873	0.62%
2018/12/03	40	33.00	55	33.44	33.50	-15	8,805	-0.17%
2018/11/30	2	31.80	3	32.02	31.70	-1	8,545	-0.01%
2018/11/29	13	31.73	2	32.22	31.50	11	8,644	0.13%
2018/11/28	8	31.74	95	31.69	31.80	-87	8,697	-1.00%
2018/11/27	30	31.93	42	32.02	32.40	-12	8,626	-0.14%
2018/11/26	53	30.74	72	30.74	31.45	-19	8,659	-0.22%
2018/11/23	86	30.35	56	30.06	29.85	30	8,610	0.35%
2018/11/22	86	31.91	35	31.82	31.50	51	8,498	0.60%
2018/11/21	47	31.66	16	31.73	32.25	31	8,561	0.36%
2018/11/20	21	31.52	9	31.71	31.60	12	8,677	0.14%
2018/11/19	50	31.74	50.5	32.35	32.00	-0.5	8,643	-0.01%
2018/11/16	117	32.10	128	31.54	32.00	-11	8,521	-0.13%	大買/大賣/
2018/11/15	41	30.74	20	30.63	30.40	21	8,445	0.25%
2018/11/14	28	30.00	104	29.95	30.40	-76	8,442	-0.90%	大賣/
2018/11/13	76	29.00	131	27.83	29.30	-55	8,313	-0.66%	大賣/
2018/11/12	57	28.66	41	28.80	28.20	16	8,185	0.20%
2018/11/09	68	27.34	57	27.89	28.30	11	8,118	0.14%
2018/11/08	0	0.00	7	27.90	27.90	-7	8,008	-0.09%
2018/11/07	9	25.14	6	25.40	25.40	3	7,820	0.04%
2018/11/06	3	25.40	5	25.47	24.95	-2	7,996	-0.03%
2018/11/05	6	26.16	3	26.27	26.05	3	8,003	0.04%
2018/11/02	3	26.17	6	26.20	26.30	-3	8,026	-0.04%
2018/11/01	8	25.15	35	25.23	25.30	-27	7,918	-0.34%
2018/10/31	4	24.24	3	24.40	24.40	1	7,903	0.01%
2018/10/30	52	22.95	50	23.52	23.50	2	7,954	0.03%
2018/10/26	31	22.85	32	22.16	22.55	-1	8,112	-0.01%
2018/10/25	18	22.51	2	22.25	22.45	16	8,115	0.20%
2018/10/24	13	23.53	11	23.76	24.00	2	8,016	0.02%
2018/10/23	1	24.45	1	23.90	23.85	0	8,147	0.00%
2018/10/22	1	24.25	1	24.35	24.40	0	8,349	0.00%
2018/10/19	15	23.15	15	23.35	23.90	0	8,859	0.00%
2018/10/18	29	23.68	4	23.80	23.55	25	8,974	0.28%
2018/10/17	2	24.73	52	23.90	23.70	-50	8,998	-0.56%
2018/10/16	51	25.10	1	25.10	24.50	50	8,949	0.56%
2018/10/15	15	24.49	15	24.50	24.50	0	9,156	0.00%
2018/10/12	4	23.01	14	23.84	24.00	-10	9,258	-0.11%
2018/10/11	5	23.62	1	23.60	23.60	4	9,310	0.04%
2018/10/08	1	26.90	0	0.00	26.65	1	9,758	0.01%
2018/10/05	3	26.47	43	27.60	26.20	-40	9,945	-0.40%
2018/10/04	39	28.35	30	27.81	28.00	9	10,587	0.09%
2018/10/03	8	28.19	51	28.28	28.20	-43	11,209	-0.38%
2018/10/02	19	28.91	0	0.00	28.95	19	11,130	0.17%
2018/10/01	1	31.50	1	31.75	31.50	0	10,872	0.00%
2018/09/28	11	31.91	11	31.57	31.30	0	10,923	0.00%
2018/09/27	11	31.81	5	31.93	31.80	6	10,889	0.06%
2018/09/26	2	32.05	3	32.22	32.05	-1	10,852	-0.01%
2018/09/25	0	0.00	1	31.50	31.30	-1	10,826	-0.01%
2018/09/21	4	31.30	0	0.00	31.05	4	10,816	0.04%
2018/09/20	30	31.38	23	31.50	31.55	7	10,780	0.06%
2018/09/19	4	31.61	3	31.88	31.30	1	10,761	0.01%
2018/09/18	4	32.10	11	31.95	32.00	-7	10,667	-0.07%
2018/09/17	4	32.15	4	32.15	32.00	0	10,634	0.00%
2018/09/14	8	31.81	2	31.85	32.50	6	10,701	0.06%
2018/09/13	2	31.75	1	31.65	31.65	1	10,654	0.01%
2018/09/12	5	31.43	9	31.10	31.00	-4	10,627	-0.04%
2018/09/11	26	31.13	49	31.17	31.95	-23	10,650	-0.22%
2018/09/10	4	32.30	0	0.00	32.05	4	10,611	0.04%
2018/09/07	23	33.85	18	33.67	33.30	5	10,656	0.05%
2018/09/06	27.5	34.39	17	34.43	34.50	10.5	10,654	0.10%
2018/09/05	25	34.34	15	34.56	34.50	10	10,714	0.09%
2018/09/04	25	35.75	18	36.08	36.00	7	10,692	0.07%
2018/09/03	15	36.34	13	35.99	35.80	2	10,587	0.02%
2018/08/31	50	36.94	33	36.92	36.70	17	10,639	0.16%
2018/08/30	30	36.23	30	36.15	36.20	0	10,625	0.00%
2018/08/29	8	35.91	21	36.07	35.70	-13	10,814	-0.12%
2018/08/28	9	35.18	4	35.14	35.50	5	10,829	0.05%
2018/08/27	36	35.37	47	35.60	35.15	-11	10,920	-0.10%
2018/08/24	31	33.85	35	33.98	33.80	-4	10,953	-0.04%
2018/08/23	7	33.91	5	33.92	34.10	2	10,966	0.02%
2018/08/22	16	34.10	8	34.76	33.75	8	10,906	0.07%
2018/08/21	14	35.23	13.2	34.78	35.40	0.8	11,046	0.01%
2018/08/20	9	34.90	22	35.45	34.50	-13	11,315	-0.11%
2018/08/17	21	36.58	17	36.71	36.00	4	11,326	0.04%
2018/08/16	40	37.09	36	37.22	36.65	4	11,348	0.04%
2018/08/15	33	37.76	26	37.67	37.90	7	11,589	0.06%
2018/08/14	12	35.97	21	35.75	36.85	-9	12,134	-0.07%
2018/08/13	24	35.64	13	36.00	35.50	11	12,287	0.09%
2018/08/10	1	37.70	16	37.93	37.55	-15	12,187	-0.12%
2018/08/09	61	39.11	58	38.91	38.60	3	12,281	0.02%
2018/08/08	28	38.89	38	38.65	38.60	-10	12,387	-0.08%
2018/08/07	12	38.33	14	38.68	38.85	-2	12,422	-0.02%
2018/08/06	36	38.55	34	38.50	38.35	2	12,517	0.02%
2018/08/03	13	38.68	3	38.45	39.00	10	12,550	0.08%
2018/08/02	10	37.70	0	0.00	37.65	10	12,638	0.08%
2018/08/01	89	39.74	41	39.60	39.10	48	12,681	0.38%
2018/07/31	92	39.15	0	0.00	39.25	92	12,843	0.72%
2018/07/30	12	39.60	13	39.07	38.85	-1	13,019	-0.01%
2018/07/27	14	40.29	9	40.38	40.05	5	12,973	0.04%
2018/07/26	63	39.92	81	40.20	40.70	-18	12,803	-0.14%
2018/07/25	62	38.60	62	37.96	37.90	0	12,359	0.00%
2018/07/24	6	37.99	6	38.28	38.30	0	12,307	0.00%
2018/07/23	6	37.83	7	37.74	37.60	-1	12,360	-0.01%
2018/07/20	60	38.30	67	37.63	38.35	-7	12,460	-0.06%
2018/07/19	13	37.24	13	37.23	37.15	0	12,298	0.00%
2018/07/18	5	38.30	1	37.90	37.80	4	12,405	0.03%
2018/07/17	6	38.55	61	38.54	38.90	-55	12,362	-0.44%
2018/07/16	95	38.44	97	38.15	38.65	-2	12,343	-0.02%
2018/07/13	18	37.90	21	37.95	37.05	-3	11,991	-0.03%
2018/07/12	169	37.41	153	37.24	37.55	16	11,975	0.13%	大買/大賣/
2018/07/11	128	36.17	160	36.39	37.15	-32	11,380	-0.28%	大買/大賣/
2018/07/10	11	33.52	10	33.35	33.80	1	10,879	0.01%
2018/07/09	2	31.30	5	31.16	31.25	-3	10,996	-0.03%
2018/07/06	17	32.00	19	31.74	31.20	-2	11,464	-0.02%
2018/07/05	8	32.29	1	32.40	32.25	7	11,945	0.06%
2018/07/04	7	32.27	7	32.28	32.70	0	12,447	0.00%
2018/07/03	6	32.63	6	32.82	32.10	0	13,006	0.00%
2018/07/02	25	33.72	18	33.46	33.10	7	13,314	0.05%
2018/06/29	6	33.95	1	33.95	33.90	5	13,399	0.04%
2018/06/28	0	0.00	1	33.75	33.70	-1	13,502	-0.01%
2018/06/27	3	33.47	4	33.38	32.90	-1	13,814	-0.01%
2018/06/26	28	33.16	32	33.29	33.30	-4	13,867	-0.03%
2018/06/25	13	34.63	15	34.63	33.80	-2	13,903	-0.01%
2018/06/22	21	33.43	4	33.50	33.20	17	13,990	0.12%
2018/06/21	23	33.39	22	33.11	33.50	1	14,047	0.01%
2018/06/20	12	33.40	6	33.30	32.60	6	14,114	0.04%
2018/06/19	24	34.09	8	34.03	33.75	16	14,119	0.11%
2018/06/15	11	35.87	16	35.34	35.20	-5	14,158	-0.04%
2018/06/14	59	34.94	40	35.15	34.85	19	14,071	0.14%
2018/06/13	39	35.09	25	34.84	34.70	14	14,041	0.10%
2018/06/12	26	35.81	24	35.91	35.45	2	14,084	0.01%
2018/06/11	1	35.40	1	36.10	35.40	0	13,952	0.00%
2018/06/08	45	35.70	34	35.41	35.85	11	13,940	0.08%
2018/06/07	33	35.54	25	35.33	35.20	8	13,820	0.06%
2018/06/06	14	36.08	9	36.24	35.70	5	13,746	0.04%
2018/06/05	2	35.95	6	35.94	35.75	-4	13,586	-0.03%
2018/06/04	64	36.94	41	36.94	36.30	23	13,518	0.17%
2018/06/01	12	35.96	18	35.80	36.20	-6	13,373	-0.04%
2018/05/31	1	34.50	4	34.55	34.25	-3	13,216	-0.02%
2018/05/30	3	34.43	0	0.00	34.40	3	13,214	0.02%
2018/05/29	6	35.99	27	36.09	35.20	-21	13,382	-0.16%
2018/05/28	54	34.81	72.3	34.66	34.90	-18.3	13,185	-0.14%
2018/05/25	31	33.62	0	0.00	33.10	31	12,886	0.24%
2018/05/24	6	34.05	3	34.20	34.00	3	12,837	0.02%
2018/05/23	38	34.18	8	34.16	34.05	30	12,805	0.23%
2018/05/22	65	33.81	86	34.05	35.20	-21	12,626	-0.17%
2018/05/21	13	31.82	24	31.74	32.00	-11	12,098	-0.09%
2018/05/18	7	30.86	7.3	31.44	30.60	-0.3	11,960	0.00%
2018/05/17	7	31.06	0	0.00	30.85	7	11,992	0.06%
2018/05/16	12	32.09	8.5	32.10	31.50	3.5	12,003	0.03%
2018/05/14	6	32.25	13	32.10	31.75	-7	12,428	-0.06%
2018/05/11	20	31.44	2	31.68	31.50	18	12,508	0.14%
2018/05/10	10	32.29	11	32.36	32.20	-1	12,735	-0.01%
2018/05/09	11	31.10	10	31.60	31.40	1	13,108	0.01%
2018/05/08	7	31.27	2	31.53	31.55	5	14,501	0.03%
2018/05/07	25	32.23	21	31.80	31.20	4	14,808	0.03%
2018/05/02	17	33.06	9	33.44	33.00	8	14,712	0.05%
2018/04/30	0	0.00	5	33.32	33.05	-5	14,683	-0.03%
2018/04/27	3	32.53	1	32.55	32.30	2	14,913	0.01%
2018/04/26	9	32.94	25	33.24	32.00	-16	15,227	-0.11%
2018/04/25	12	34.63	10	34.70	34.50	2	15,131	0.01%
2018/04/24	20	32.78	30	33.27	34.00	-10	15,052	-0.07%
2018/04/23	6	34.22	29	34.13	33.60	-23	14,844	-0.15%
2018/04/20	4	35.05	0	0.00	34.65	4	14,749	0.03%
2018/04/19	0	35.20	3	35.00	35.00	-3	14,655	-0.02%
2018/04/18	22	35.16	0	0.00	34.70	22	14,658	0.15%
2018/04/17	19	36.24	2	35.68	35.50	17	14,648	0.12%
2018/04/16	4	37.65	22	37.00	37.60	-18	14,689	-0.12%
2018/04/13	22	36.19	20	35.89	36.30	2	14,611	0.01%
2018/04/12	26	36.40	40	36.71	36.20	-14	14,567	-0.10%
2018/04/11	66	36.80	96	37.39	35.30	-30	14,156	-0.21%
2018/04/10	28	38.58	15	38.61	38.20	13	13,821	0.09%
2018/04/09	40	41.93	8	43.03	40.50	32	13,502	0.24%
2018/04/03	52	46.33	1	48.00	45.00	51	13,180	0.39%
2018/04/02	3	49.70	0	0.00	48.95	3	12,886	0.02%
2018/03/31	2	50.20	0	0.00	49.80	2	12,835	0.02%
2018/03/30	13	48.52	39	50.08	50.00	-26	12,756	-0.20%
2018/03/29	12	49.10	6	48.44	48.25	6	12,456	0.05%
2018/03/28	6	49.09	120	49.21	48.90	-114	12,459	-0.91%	大賣/鉅額交易
2018/03/27	6	49.13	12	49.73	49.85	-6	12,570	-0.05%
2018/03/26	8	48.08	7	48.21	48.40	1	12,396	0.01%
2018/03/23	12	47.13	1	47.00	47.00	11	12,330	0.09%
2018/03/22	2	48.60	6	48.45	48.55	-4	12,284	-0.03%
2018/03/21	4	48.64	9	49.07	48.50	-5	12,226	-0.04%
2018/03/20	5	47.00	7	47.19	47.60	-2	12,144	-0.02%
2018/03/19	31	47.14	7	46.94	46.90	24	12,264	0.20%
2018/03/16	0	0.00	21	46.55	47.10	-21	12,420	-0.17%
2018/03/14	10	45.22	0	0.00	45.15	10	12,655	0.08%
2018/03/13	5	46.20	5	45.90	46.00	0	12,882	0.00%
2018/03/12	13	46.35	42	46.40	45.60	-29	13,218	-0.22%
2018/03/09	4	45.71	3	45.80	45.95	1	13,279	0.01%
2018/03/08	7	44.51	15	44.79	44.60	-8	13,215	-0.06%
2018/03/07	24	44.63	18.1	45.06	44.15	5.9	13,213	0.04%
2018/03/06	22	45.07	21	45.32	45.50	1	13,345	0.01%
2018/03/05	21	44.71	19	44.66	44.30	2	13,349	0.01%
2018/03/02	25	44.31	15	44.47	44.55	10	13,462	0.07%
2018/03/01	29	46.52	0	0.00	46.10	29	13,309	0.22%
2018/02/27	1	48.00	4	48.04	47.25	-3	13,353	-0.02%
2018/02/26	3	48.13	1	48.35	47.60	2	13,472	0.01%
2018/02/23	4	48.09	8	47.84	47.80	-4	13,931	-0.03%
2018/02/22	21	48.58	3	48.15	48.10	18	14,128	0.13%
2018/02/21	7	48.96	14	48.98	50.50	-7	14,260	-0.05%
2018/02/12	10	46.75	11	46.63	46.15	-1	14,596	-0.01%
2018/02/09	9	46.28	5	46.60	46.50	4	15,312	0.03%
2018/02/08	14	48.24	13	48.03	47.50	1	16,522	0.01%
2018/02/07	26	48.93	51	48.90	49.00	-25	17,249	-0.14%
2018/02/06	47	46.90	57	45.73	46.50	-10	17,155	-0.06%
2018/02/05	37	47.92	25	48.42	48.50	12	16,883	0.07%
2018/02/02	60	50.56	54	50.36	49.70	6	16,783	0.04%
2018/02/01	41	53.19	14	52.30	51.40	27	16,594	0.16%
2018/01/31	163	55.38	156	54.91	53.10	7	16,249	0.04%	大買/大賣/
2018/01/30	55	53.57	66	53.83	53.10	-11	14,707	-0.07%
2018/01/29	8	51.10	13	51.45	51.50	-5	14,188	-0.04%
2018/01/26	2	49.55	1	50.10	49.85	1	14,070	0.01%
2018/01/25	7	51.00	33	50.01	49.50	-26	14,094	-0.18%
2018/01/24	4	50.20	3	50.80	51.20	1	14,062	0.01%
2018/01/23	34	53.07	11	52.52	50.30	23	14,143	0.16%
2018/01/22	6	51.62	6	51.31	53.40	0	13,899	0.00%
2018/01/19	4	48.34	7	48.76	48.80	-3	13,640	-0.02%
2018/01/18	1	47.85	1	48.50	47.35	0	13,612	0.00%
2018/01/17	5	48.93	3	49.02	48.30	2	13,689	0.01%
2018/01/16	2	48.15	4	48.00	48.15	-2	13,914	-0.01%
2018/01/15	8	48.80	1	49.00	48.60	7	13,971	0.05%
2018/01/12	23	50.33	10	50.29	49.95	13	13,983	0.09%
2018/01/11	7	49.94	6	49.73	49.45	1	13,887	0.01%
2018/01/10	6.9	48.80	10	48.68	49.40	-3.1	13,737	-0.02%
2018/01/09	5	46.77	6	46.78	46.90	-1	13,549	-0.01%
2018/01/08	7	47.39	5	47.46	47.50	2	13,458	0.01%
2018/01/05	1	46.50	2	46.20	46.30	-1	13,568	-0.01%
2018/01/04	5	46.44	7	46.16	45.80	-2	13,668	-0.01%
2018/01/03	12	45.53	18	45.71	46.35	-6	13,721	-0.04%
2018/01/02	30	45.98	16	45.87	45.55	14	13,633	0.10%