元太 (8069)-元大-楊梅券商分點個股進出

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
229.0
漲跌
▼8.0
漲幅
-3.38%
成交量
9,961張
產業
上櫃光電類股
1437人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元太 (8069)籌碼相關－元大-楊梅券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-楊梅券商分點個股進出
元大-楊梅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
2024/04/17	10.3	230.84	3	228.50	229.00	7.3	7,574	0.10%
2024/04/16	1.1	239.86	1.3	237.90	237.00	-0.2	7,500	0.00%
2024/04/12	2	243.00	5.4	243.81	245.00	-3.4	7,483	-0.05%
2024/04/11	4	236.63	6	240.66	242.00	-2	7,431	-0.03%
2024/04/10	0	233.50	1.3	239.48	240.00	-1.3	7,391	-0.02%
2024/04/09	6.1	229.37	7	230.71	231.00	-0.9	7,358	-0.01%
2024/04/08	1	231.50	3	232.33	232.00	-2	7,348	-0.03%
2024/04/03	2	225.50	0	0.00	227.00	2	7,334	0.03%
2024/04/02	4	229.63	3	228.83	230.00	1	7,325	0.01%
2024/03/29	0.1	228.00	0	228.00	229.00	0.1	7,556	0.00%
2024/03/28	1	228.00	1	229.00	227.00	0	7,624	0.00%
2024/03/27	1.4	228.18	1	228.50	228.00	0.4	7,924	0.00%
2024/03/26	1	227.01	6.5	228.31	229.50	-5.5	7,926	-0.07%
2024/03/25	6	235.17	6	236.50	237.00	0	7,892	0.00%
2024/03/22	2	234.76	1	236.50	236.50	1	7,858	0.01%
2024/03/21	0	240.71	3	241.50	236.50	-3	7,785	-0.04%
2024/03/20	1	238.50	0	0.00	238.50	1	7,913	0.01%
2024/03/19	3	242.17	4	239.76	239.50	-1	7,963	-0.01%
2024/03/18	7.1	241.89	12	242.79	244.50	-4.9	7,934	-0.06%
2024/03/15	4	234.75	2	235.50	234.00	2	7,914	0.03%
2024/03/14	2	234.75	6	236.83	235.50	-4	7,900	-0.05%
2024/03/13	3	232.67	5	230.70	230.50	-2	7,846	-0.03%
2024/03/12	4	237.25	2.4	237.76	236.00	1.6	7,793	0.02%
2024/03/11	3	223.83	7	223.43	229.50	-4	7,722	-0.05%
2024/03/08	17.6	225.70	7.5	223.00	222.50	10.1	7,635	0.13%
2024/03/07	1	235.03	2.1	239.43	240.00	-1.1	7,314	-0.01%
2024/03/06	8	241.94	2.1	240.29	241.00	5.9	7,264	0.08%
2024/03/05	7.2	243.15	7	242.71	241.00	0.2	7,259	0.00%
2024/03/04	10.2	252.63	8	248.44	246.50	2.2	7,191	0.03%
2024/03/01	4.1	249.77	8	247.75	253.00	-4	7,109	-0.06%
2024/02/29	2	239.75	9.2	242.65	246.00	-7.2	6,948	-0.10%
2024/02/27	1.3	224.60	6	228.83	230.00	-4.8	6,664	-0.07%
2024/02/26	4	224.74	0.5	221.50	223.50	3.5	6,590	0.05%
2024/02/23	2	232.50	2	235.00	231.50	0	6,505	0.00%
2024/02/22	5	229.40	6	229.83	233.00	-1	6,498	-0.02%
2024/02/21	7	230.71	10	231.20	232.00	-3	6,489	-0.05%
2024/02/20	2	224.50	5	226.90	228.50	-3	6,446	-0.05%
2024/02/19	8	222.63	5.1	223.28	223.00	2.9	6,536	0.04%
2024/02/16	1	226.00	3.3	229.82	226.00	-2.3	6,577	-0.03%
2024/02/15	3	226.33	11.1	227.73	229.00	-8.1	6,481	-0.13%
2024/02/05	0	214.08	6.1	217.40	217.00	-6.1	6,278	-0.10%
2024/02/02	3	214.68	2.2	215.36	214.00	0.8	6,223	0.01%
2024/02/01	5.2	212.70	6	214.42	213.50	-0.8	6,168	-0.01%
2024/01/31	6.1	213.69	2.1	218.37	208.00	4.1	6,050	0.07%
2024/01/30	4	212.00	2	212.00	212.00	2	5,985	0.03%
2024/01/29	10	213.90	8.5	215.17	216.00	1.6	5,987	0.03%
2024/01/26	7.1	214.11	8.6	213.34	217.00	-1.5	5,799	-0.03%
2024/01/25	5.2	199.19	4.3	199.95	200.50	0.9	5,280	0.02%
2024/01/24	2.1	197.49	1	193.50	193.50	1.1	5,127	0.02%
2024/01/23	0	0.00	4.1	193.30	195.50	-4.1	5,071	-0.08%
2024/01/22	2	187.00	4	188.75	187.50	-2	4,994	-0.04%
2024/01/19	2	187.00	0	0.00	187.00	2	4,987	0.04%
2024/01/17	1.1	184.95	0	0.00	182.50	1.1	4,926	0.02%
2024/01/16	1	186.00	0	0.00	186.00	1	4,946	0.02%
2024/01/12	0	186.50	0	0.00	187.50	0	5,205	0.00%
2024/01/10	1	186.01	1	187.00	187.00	0	5,293	0.00%
2024/01/09	1	190.00	0	0.00	190.00	1	5,268	0.02%
2024/01/08	0.1	192.29	0	0.00	192.00	0.1	5,267	0.00%
2024/01/05	0	189.00	0	0.00	189.50	0	5,249	0.00%
2024/01/04	0.2	189.50	1	188.50	188.00	-0.8	5,308	-0.02%
2024/01/03	0	190.00	0	0.00	189.50	0	5,427	0.00%
2024/01/02	0.3	195.80	2.4	196.22	195.00	-2.2	5,495	-0.04%
2023/12/29	2.2	198.20	1	197.00	197.00	1.2	5,531	0.02%
2023/12/28	3	201.00	5.6	201.23	201.50	-2.6	5,510	-0.05%
2023/12/27	5	200.10	11.5	200.84	203.00	-6.4	5,510	-0.12%
2023/12/26	1	196.00	1.1	195.77	193.50	-0.1	5,340	0.00%
2023/12/25	3.7	198.26	10	198.40	197.00	-6.3	5,297	-0.12%
2023/12/22	10	195.03	26	193.31	197.00	-16	5,205	-0.31%
2023/12/21	0	181.00	1	180.50	182.00	-1	4,892	-0.02%
2023/12/20	1	180.99	0	0.00	181.00	1	4,888	0.02%
2023/12/19	5	178.00	0	0.00	177.00	5	4,911	0.10%
2023/12/18	3.3	179.41	0	0.00	178.50	3.3	4,963	0.07%
2023/12/15	3	181.67	4	182.00	180.00	-1	5,028	-0.02%
2023/12/14	0.1	180.08	1.2	180.92	181.00	-1.1	4,950	-0.02%
2023/12/13	1	176.00	0	0.00	176.50	1	4,892	0.02%
2023/12/12	0	0.00	1	175.00	174.50	-1	4,944	-0.02%
2023/12/11	1	176.00	0	0.00	176.00	1	4,983	0.02%
2023/12/08	2.6	180.23	0	0.00	178.50	2.6	5,027	0.05%
2023/12/07	0	180.00	1.1	180.82	180.50	-1.1	5,225	-0.02%
2023/12/06	2.5	178.42	1	180.50	178.00	1.5	5,273	0.03%
2023/12/05	1	179.50	0	0.00	179.00	1	5,321	0.02%
2023/12/04	1	182.00	0.4	182.21	181.00	0.7	5,328	0.01%
2023/12/01	1	183.50	2	181.75	180.50	-1	5,345	-0.02%
2023/11/30	1	182.96	2	182.00	183.00	-1	5,332	-0.02%
2023/11/29	1	177.50	1	179.00	178.50	0	5,283	0.00%
2023/11/27	0.1	173.50	2	173.50	173.50	-2	5,373	-0.04%
2023/11/22	0	177.00	0	0.00	177.50	0	5,418	0.00%
2023/11/21	1.1	176.00	3	176.00	176.00	-1.9	5,460	-0.04%
2023/11/20	0.3	179.09	0	0.00	177.50	0.3	5,505	0.01%
2023/11/17	1	179.50	0	0.00	181.00	1	5,543	0.02%
2023/11/16	6	177.33	4	180.13	180.50	2	5,583	0.04%
2023/11/15	0	0.00	1.5	180.68	180.00	-1.5	5,481	-0.03%
2023/11/14	1.3	176.00	1	175.50	175.00	0.3	5,551	0.00%
2023/11/10	0	0.00	3	172.67	173.50	-3	6,445	-0.05%
2023/11/09	2	168.00	5.1	172.89	172.50	-3.1	6,645	-0.05%
2023/11/08	2	170.00	2	171.00	171.00	0	6,735	0.00%
2023/11/07	3	169.17	0	0.00	168.50	3	6,755	0.04%
2023/11/06	4.2	175.76	5.1	178.41	173.00	-0.9	6,738	-0.01%
2023/11/02	1	172.00	0	0.00	172.00	1	6,707	0.01%
2023/11/01	0.2	169.00	0	0.00	169.00	0.2	6,822	0.00%
2023/10/31	2.1	169.98	2	167.00	168.00	0.1	6,916	0.00%
2023/10/30	3.1	169.02	2	169.00	169.00	1	7,005	0.01%
2023/10/27	0	0.00	2	170.00	169.50	-2	7,071	-0.03%
2023/10/26	4	168.25	1	169.00	167.00	3	7,216	0.04%
2023/10/25	2	172.00	1	171.50	173.00	1	7,299	0.01%
2023/10/24	3	166.68	3	167.34	170.00	0	7,342	0.00%
2023/10/23	3.3	167.83	3	168.00	168.00	0.3	7,307	0.00%
2023/10/20	1	172.05	1	173.00	173.00	0	7,205	0.00%
2023/10/19	0.2	178.50	0.1	179.00	178.50	0.2	7,130	0.00%
2023/10/16	1	180.50	0	0.00	179.00	1	7,225	0.01%
2023/10/13	0	184.00	0	184.00	183.50	0	7,266	0.00%
2023/10/12	0	0.00	2	185.50	185.00	-2	7,245	-0.03%
2023/10/11	3	182.67	1	181.50	181.00	2	7,233	0.03%
2023/10/06	2	184.00	1	183.50	182.00	1	7,202	0.01%
2023/10/05	0.5	181.50	3	183.50	182.50	-2.5	7,158	-0.03%
2023/10/04	0.5	178.50	0	0.00	178.00	0.5	7,171	0.01%
2023/10/02	0	179.00	2.1	182.93	181.50	-2.1	7,202	-0.03%
2023/09/28	0.1	179.42	0.1	180.50	179.50	0.1	7,258	0.00%
2023/09/27	1.1	177.09	0.1	178.00	178.50	1	7,294	0.01%
2023/09/26	4	179.87	4	177.51	177.50	0	7,325	0.00%
2023/09/25	1	183.00	1	183.94	182.00	0	7,373	0.00%
2023/09/22	1	174.00	0	0.00	179.50	1	7,489	0.01%
2023/09/21	2.1	179.98	0	0.00	178.00	2.1	7,579	0.03%
2023/09/20	6	182.50	0	0.00	180.00	6	7,664	0.08%
2023/09/19	2	182.75	4.1	184.87	181.00	-2.1	7,767	-0.03%
2023/09/15	1	180.01	1	180.00	180.00	0	8,323	0.00%
2023/09/14	4.1	182.80	1.1	182.05	182.50	3.1	8,376	0.04%
2023/09/13	1	177.00	5	177.20	174.00	-4	8,346	-0.05%
2023/09/12	3.2	174.56	0	0.00	172.00	3.2	8,365	0.04%
2023/09/11	2	177.75	0	0.00	178.50	2	8,287	0.02%
2023/09/08	4.1	178.80	0	0.00	179.50	4.1	8,389	0.05%
2023/09/07	2	187.00	0	0.00	183.50	2	8,546	0.02%
2023/09/06	0	186.50	0	0.00	186.50	0	8,648	0.00%
2023/09/05	1	185.50	1	185.50	185.00	0	8,865	0.00%
2023/09/04	1.2	184.07	0	185.00	184.00	1.1	8,982	0.01%
2023/09/01	0.1	190.00	1.3	188.62	188.00	-1.2	9,011	-0.01%
2023/08/31	0	182.50	0	0.00	182.50	0	9,077	0.00%
2023/08/30	0.3	183.78	0	0.00	182.50	0.3	9,211	0.00%
2023/08/29	1.1	184.45	0	0.00	184.50	1.1	9,456	0.01%
2023/08/28	0	182.00	0	0.00	181.50	0	9,482	0.00%
2023/08/25	1.1	181.10	0	0.00	181.00	1.1	9,562	0.01%
2023/08/24	8	184.94	2.2	184.27	185.00	5.8	9,619	0.06%
2023/08/23	1.2	180.13	0	0.00	180.00	1.2	9,749	0.01%
2023/08/22	0	182.50	0	0.00	181.00	0	9,975	0.00%
2023/08/18	6.5	181.72	4.1	181.17	181.00	2.4	10,044	0.02%
2023/08/17	14.3	179.72	15.1	179.63	183.50	-0.8	9,996	-0.01%
2023/08/16	7.4	193.92	5.3	191.94	191.00	2	9,513	0.02%
2023/08/15	6	201.67	0	0.00	202.50	6	9,446	0.06%
2023/08/14	4.2	200.39	1	205.00	201.00	3.2	9,624	0.03%
2023/08/11	2	206.51	1	204.50	204.50	1	9,901	0.01%
2023/08/10	1	214.99	1	209.00	208.50	0	10,024	0.00%
2023/08/09	0	0.00	0.1	225.00	218.00	-0.1	9,974	0.00%
2023/08/08	1	225.50	0	0.00	225.50	1	10,000	0.01%
2023/08/04	0	218.00	0	218.00	217.50	0	9,939	0.00%
2023/08/02	1	224.96	0	0.00	220.50	1	9,958	0.01%
2023/08/01	1	227.48	1.1	224.45	222.50	-0.1	10,227	0.00%
2023/07/31	1.2	226.10	2	224.50	225.00	-0.8	10,323	-0.01%
2023/07/28	1.4	217.72	1	219.00	221.50	0.4	10,400	0.00%
2023/07/27	2	208.99	2	210.02	213.00	0	10,711	0.00%
2023/07/26	0	208.33	0	0.00	208.50	0	11,395	0.00%
2023/07/25	3	207.17	2	210.00	208.00	1	11,620	0.01%
2023/07/24	0.1	209.04	0	0.00	208.50	0.1	11,671	0.00%
2023/07/20	0	217.71	0	215.00	213.00	0	11,800	0.00%
2023/07/19	0	222.14	0	219.50	219.00	0	11,899	0.00%
2023/07/18	0.1	218.71	0	221.00	222.00	0.1	12,083	0.00%
2023/07/17	0	218.94	0	219.50	218.50	0	12,170	0.00%
2023/07/14	1	218.01	8.2	221.96	220.50	-7.2	12,292	-0.06%
2023/07/13	11	224.09	10	222.95	221.00	1	12,382	0.01%
2023/07/12	5	221.30	4	222.50	221.50	1	12,447	0.01%
2023/07/11	7.2	220.84	7.1	219.96	222.00	0.1	12,582	0.00%
2023/07/10	2	211.75	0	212.00	212.00	2	12,593	0.02%
2023/07/07	1	214.00	0	0.00	212.50	1	12,723	0.01%
2023/07/06	1	217.50	4	220.25	216.50	-3	12,802	-0.02%
2023/07/05	20	228.00	21	224.90	223.50	-1	13,110	-0.01%
2023/07/04	3	224.50	0.6	224.68	224.50	2.5	13,391	0.02%
2023/07/03	2.3	224.94	2.1	224.55	224.50	0.2	13,818	0.00%
2023/06/30	8	223.81	10	223.70	225.00	-2	13,825	-0.01%
2023/06/29	0	0.00	3	218.83	220.50	-3	13,824	-0.02%
2023/06/28	2	214.00	0.1	214.64	215.00	1.9	13,779	0.01%
2023/06/27	16.3	212.23	9	211.61	211.50	7.3	13,714	0.05%
2023/06/26	6	208.00	6	209.17	207.50	0	13,656	0.00%
2023/06/21	0.4	223.05	0	0.00	222.00	0.4	13,254	0.00%
2023/06/20	4	224.63	7	223.57	227.00	-3	13,325	-0.02%
2023/06/19	0	228.50	0	0.00	227.50	0	13,442	0.00%
2023/06/16	0.5	232.09	0	231.00	228.50	0.4	13,454	0.00%
2023/06/15	2.6	232.20	4.4	234.55	231.00	-1.7	13,434	-0.01%
2023/06/14	7.4	234.03	4	235.25	235.00	3.4	13,455	0.03%
2023/06/13	11.1	235.71	14.2	237.77	241.00	-3.1	13,480	-0.02%
2023/06/12	2.2	227.00	17	227.82	226.50	-14.8	13,457	-0.11%
2023/06/09	2.2	226.96	36.1	226.04	227.00	-33.9	13,641	-0.25%
2023/06/08	10.1	218.98	4.1	217.98	216.00	6	13,800	0.04%
2023/06/07	1	226.50	3.8	226.07	226.50	-2.8	14,437	-0.02%
2023/06/06	5	225.10	0	0.00	224.50	5	14,667	0.03%
2023/06/05	1	222.00	8	221.81	222.50	-7	14,787	-0.05%
2023/06/02	0	0.00	18.2	216.59	218.00	-18.2	14,948	-0.12%
2023/06/01	4.2	206.32	0	0.00	209.00	4.2	15,102	0.03%
2023/05/31	5	208.00	3	208.00	207.00	2	15,223	0.01%
2023/05/30	20	207.60	3	206.33	205.50	17	15,284	0.11%
2023/05/29	21.3	208.10	8	208.12	205.00	13.3	15,377	0.09%
2023/05/26	5.1	205.25	10.6	208.61	211.00	-5.5	15,672	-0.04%
2023/05/25	3.1	200.56	2	202.50	204.00	1.1	15,576	0.01%
2023/05/24	2.2	203.66	4.1	202.85	203.50	-1.9	15,794	-0.01%
2023/05/23	1	200.50	4.3	200.58	200.50	-3.3	15,994	-0.02%
2023/05/22	16.2	199.48	1	199.00	196.00	15.2	16,029	0.09%
2023/05/19	4.1	196.77	2	196.75	198.00	2.1	16,148	0.01%
2023/05/18	14.1	200.42	14.4	200.29	198.50	-0.3	16,664	0.00%
2023/05/17	7	203.36	15	204.00	204.00	-8	16,424	-0.05%
2023/05/16	8	196.38	9	196.95	198.00	-1	16,328	-0.01%
2023/05/15	2	191.50	0	0.00	191.00	2	16,291	0.01%
2023/05/12	11.1	191.87	0.3	192.59	193.00	10.8	16,487	0.07%
2023/05/11	7	191.29	5.2	188.54	189.00	1.8	16,727	0.01%
2023/05/10	4	191.13	4	190.63	191.00	0	16,947	0.00%
2023/05/09	1	193.00	1	193.50	192.00	0	17,073	0.00%
2023/05/08	34.2	194.42	35	192.61	192.50	-0.8	17,251	0.00%
2023/05/05	2	197.43	15.2	198.00	198.00	-13.2	17,369	-0.08%
2023/05/04	7.2	197.58	10	198.35	196.50	-2.8	18,012	-0.02%
2023/05/03	48	199.72	50.4	200.18	197.00	-2.4	18,098	-0.01%
2023/05/02	16.6	193.24	24.2	194.37	197.50	-7.6	17,881	-0.04%
2023/04/28	0	0.00	24.6	190.50	190.50	-24.6	17,603	-0.14%
2023/04/27	9	174.83	7	175.07	173.50	2	17,597	0.01%
2023/04/26	4.1	171.90	6	172.58	175.50	-1.9	17,774	-0.01%
2023/04/25	3	172.49	0	176.00	170.00	3	17,824	0.02%
2023/04/24	15.8	174.84	6	176.50	173.50	9.8	17,950	0.05%
2023/04/21	13.1	171.69	14.4	172.42	172.00	-1.3	17,974	-0.01%
2023/04/20	6.2	169.66	4	168.38	167.00	2.2	18,203	0.01%
2023/04/19	7	170.36	8	171.75	171.00	-1	18,613	-0.01%
2023/04/18	9.3	172.02	7	171.43	171.50	2.3	18,811	0.01%
2023/04/17	6	173.00	7	172.21	172.00	-1	19,005	-0.01%
2023/04/14	19.1	172.61	9	173.94	173.50	10.1	19,254	0.05%
2023/04/13	6	174.00	6	174.75	173.50	0	19,349	0.00%
2023/04/12	7	176.29	5	174.80	175.00	2	19,500	0.01%
2023/04/11	6	178.17	4.4	178.62	178.50	1.7	19,579	0.01%
2023/04/10	7	179.00	15	179.26	178.00	-8	19,623	-0.04%
2023/04/07	10.7	172.02	6.4	172.02	172.00	4.3	19,333	0.02%
2023/04/06	24.4	174.32	2	171.26	171.00	22.4	19,087	0.12%
2023/03/31	1.1	184.95	3.4	184.97	184.50	-2.3	18,757	-0.01%
2023/03/30	2.1	182.78	3	183.33	184.50	-0.9	18,956	0.00%
2023/03/29	0.1	181.25	3.1	181.94	179.50	-3	18,944	-0.02%
2023/03/28	8.1	183.86	0.1	182.00	182.00	8	19,128	0.04%
2023/03/27	3	184.67	7.3	184.27	185.00	-4.3	19,233	-0.02%
2023/03/24	4.1	183.74	9	183.39	184.00	-4.9	19,458	-0.03%
2023/03/23	6.2	181.68	4	180.38	181.00	2.2	19,549	0.01%
2023/03/22	7	182.93	20.1	183.82	182.50	-13.1	20,129	-0.06%
2023/03/21	2	178.25	4	178.38	178.50	-2	20,311	-0.01%
2023/03/20	1.3	177.13	0	178.00	177.00	1.3	20,573	0.01%
2023/03/17	3	176.01	1	177.49	175.50	2	20,951	0.01%
2023/03/16	1.1	173.04	1	175.00	173.50	0.1	21,229	0.00%
2023/03/15	22.2	177.81	17	177.56	174.00	5.2	21,596	0.02%
2023/03/14	17.5	177.87	15	176.17	174.00	2.5	21,825	0.01%
2023/03/13	17.7	176.70	13	175.96	176.00	4.6	21,869	0.02%
2023/03/10	54.4	181.37	12.2	181.92	180.00	42.2	21,694	0.19%
2023/03/09	15.1	202.99	32	202.12	199.50	-16.9	21,317	-0.08%
2023/03/08	16.2	199.61	13	200.08	201.00	3.2	21,404	0.01%
2023/03/07	12	209.29	8.2	206.79	205.00	3.8	21,612	0.02%
2023/03/06	8.4	203.26	43.5	203.30	207.50	-35.2	21,672	-0.16%
2023/03/03	4	196.00	4	194.00	192.50	0	21,756	0.00%
2023/03/02	11.1	194.91	8	194.69	194.50	3.1	22,171	0.01%
2023/03/01	8	192.69	9.1	194.04	193.00	-1.1	22,508	0.00%
2023/02/24	27.7	194.97	14	195.43	194.50	13.6	22,873	0.06%
2023/02/23	8	201.44	5	201.90	202.00	3	23,262	0.01%
2023/02/22	18.5	202.75	6.7	206.14	202.00	11.8	24,058	0.05%
2023/02/21	2.1	208.11	14.2	210.01	210.00	-12.1	24,129	-0.05%
2023/02/20	9.1	203.50	4.3	203.60	203.50	4.8	24,377	0.02%
2023/02/17	12.2	205.38	8	205.81	206.00	4.2	25,053	0.02%
2023/02/16	56.4	205.78	133.4	202.60	206.00	-77.1	25,127	-0.31%	大賣/
2023/02/15	12.3	192.43	13.5	192.01	191.00	-1.2	24,963	0.00%
2023/02/14	22.1	198.26	27	196.98	194.00	-5	25,384	-0.02%
2023/02/13	6.5	193.71	6	194.33	196.50	0.5	25,641	0.00%
2023/02/10	31.1	196.93	4.3	194.73	193.00	26.8	25,850	0.10%
2023/02/09	7.2	197.24	30.1	195.36	196.50	-22.9	26,118	-0.09%
2023/02/08	6	196.08	2.6	194.90	193.00	3.5	26,283	0.01%
2023/02/07	8.1	191.49	7	191.85	193.00	1	26,566	0.00%
2023/02/06	21.1	192.64	23.1	192.77	191.50	-2	26,647	-0.01%
2023/02/03	38.5	192.20	34.5	192.17	190.50	4	26,670	0.02%
2023/02/02	41.2	183.73	35.2	186.88	190.50	6	26,475	0.02%
2023/02/01	5.4	178.31	20.4	177.86	179.00	-15	26,112	-0.06%
2023/01/31	2.1	173.31	9	173.06	172.50	-6.9	26,147	-0.03%
2023/01/30	37.4	175.12	15	173.80	173.50	22.4	26,138	0.09%
2023/01/17	5.1	176.52	3	175.84	176.00	2.1	25,983	0.01%
2023/01/16	2	176.49	16.1	175.80	176.50	-14.1	26,111	-0.05%
2023/01/13	4	173.49	9	172.67	173.00	-5	26,318	-0.02%
2023/01/12	2	174.76	10	175.00	172.00	-8	26,425	-0.03%
2023/01/11	24	175.62	22	173.55	174.00	2	26,403	0.01%
2023/01/10	15	175.83	11.3	174.57	173.50	3.7	26,451	0.01%
2023/01/09	24.2	173.96	6.1	173.83	172.50	18.1	26,265	0.07%
2023/01/06	25	170.80	33.4	169.38	172.00	-8.4	26,179	-0.03%
2023/01/05	13	169.27	13	166.58	165.00	0	26,179	0.00%
2023/01/04	6	172.58	49	171.88	170.00	-43	26,238	-0.16%
2023/01/03	6	167.42	13	168.85	170.50	-7	26,247	-0.03%
2022/12/30	15.1	164.10	9	162.17	161.00	6.1	26,196	0.02%
2022/12/29	12	159.54	14	161.07	164.00	-2	26,189	-0.01%
2022/12/28	7	162.93	3	162.67	161.00	4	26,216	0.02%
2022/12/27	4	169.13	3	168.83	168.00	1	26,263	0.00%
2022/12/26	2	167.02	3	167.33	166.00	-1	26,416	0.00%
2022/12/23	5	165.50	7	166.08	167.00	-2	26,662	-0.01%
2022/12/22	43	168.81	15	167.43	169.50	28	26,847	0.10%
2022/12/21	8.2	164.81	7	164.29	164.00	1.2	26,905	0.00%
2022/12/20	8.1	166.93	9	166.44	164.00	-0.9	26,953	0.00%
2022/12/19	13	169.27	13.1	169.93	169.50	-0.1	27,091	0.00%
2022/12/16	19.6	170.73	14.2	171.16	168.00	5.4	27,192	0.02%
2022/12/15	20	177.37	18	178.39	177.00	2	27,037	0.01%
2022/12/14	29	176.47	62.7	174.61	178.50	-33.7	26,864	-0.13%
2022/12/13	23.6	168.09	11	166.14	165.00	12.6	26,294	0.05%
2022/12/12	17.1	168.49	15.1	171.17	171.00	2	26,022	0.01%
2022/12/09	26	170.04	24	172.67	170.00	2	25,876	0.01%
2022/12/08	23.1	171.66	10.3	170.37	169.50	12.9	25,677	0.05%
2022/12/07	20.1	175.15	11	174.64	172.00	9.1	25,533	0.04%
2022/12/06	11.7	184.57	13.3	183.71	181.50	-1.5	25,368	-0.01%
2022/12/05	9.1	183.74	28.1	184.42	186.00	-19.1	25,288	-0.08%
2022/12/02	13	179.08	10	179.70	181.00	3	25,249	0.01%
2022/12/01	18.2	180.34	78.8	178.85	177.50	-60.6	25,343	-0.24%
2022/11/30	10.1	175.51	14.5	176.92	181.00	-4.4	25,232	-0.02%
2022/11/29	55.9	179.59	22.2	178.54	177.00	33.7	25,069	0.13%
2022/11/28	15.1	181.16	49	182.36	184.00	-33.9	24,844	-0.14%
2022/11/25	89	179.23	88.5	178.85	177.50	0.5	24,664	0.00%
2022/11/24	46	175.65	39.2	175.32	178.00	6.8	24,408	0.03%
2022/11/23	17.2	167.66	24	167.88	169.00	-6.9	24,076	-0.03%
2022/11/22	30.1	165.17	25	164.86	163.50	5.1	23,799	0.02%
2022/11/21	53.9	163.39	59.2	164.22	164.00	-5.2	23,469	-0.02%
2022/11/18	112.9	174.14	38.1	171.55	170.00	74.8	22,849	0.33%	大買/
2022/11/17	13.5	187.01	13.2	189.19	188.50	0.3	22,015	0.00%
2022/11/16	50	180.31	56.1	176.71	182.50	-6.1	21,904	-0.03%
2022/11/15	55.5	183.29	22	179.89	178.50	33.5	21,782	0.15%
2022/11/14	21.2	192.98	30	193.57	193.50	-8.9	21,755	-0.04%
2022/11/11	28.5	190.96	24.1	190.81	189.50	4.4	22,085	0.02%
2022/11/10	33.1	188.71	29	188.47	185.00	4.1	21,815	0.02%
2022/11/09	63	198.41	38	195.92	195.00	25	21,644	0.12%
2022/11/08	19	208.89	11	206.86	203.00	8	21,457	0.04%
2022/11/07	61	210.26	22	210.59	208.00	39	21,297	0.18%
2022/11/04	30	210.70	29	212.76	217.00	1	20,999	0.00%
2022/11/03	48	202.50	58	208.03	212.50	-10	20,765	-0.05%
2022/11/02	16	199.69	15	200.20	200.50	1	20,781	0.00%
2022/11/01	12	203.58	10.1	202.37	202.00	1.9	20,920	0.01%
2022/10/31	12.2	208.00	4.5	205.44	205.50	7.7	20,907	0.04%
2022/10/28	15.5	202.14	40	203.20	207.00	-24.5	20,928	-0.12%
2022/10/27	11	189.05	15	192.67	196.00	-4	20,654	-0.02%
2022/10/26	8	181.25	11	184.68	186.00	-3	20,510	-0.01%
2022/10/25	25.5	183.26	23	183.63	182.50	2.5	20,514	0.01%
2022/10/24	18	185.83	27	185.22	185.00	-9	20,460	-0.04%
2022/10/21	25.5	190.58	13	184.88	183.50	12.5	20,432	0.06%
2022/10/20	14	195.00	16	197.22	200.50	-2	20,179	-0.01%
2022/10/19	4	202.87	5	204.80	201.00	-1	20,098	0.00%
2022/10/18	13	205.46	12	205.50	205.00	1	20,078	0.01%
2022/10/17	12	198.71	24	199.50	205.00	-12	20,107	-0.06%
2022/10/14	16	207.09	13	210.92	206.50	3	19,989	0.01%
2022/10/13	17	199.53	5	202.10	200.00	12	19,795	0.06%
2022/10/12	41	200.67	47	203.04	207.00	-6	19,691	-0.03%
2022/10/11	24.1	208.14	14	205.89	201.00	10.1	19,656	0.05%
2022/10/07	19	220.50	26	217.96	221.00	-7	19,904	-0.04%
2022/10/06	6	216.58	5	219.59	218.00	1	20,385	0.00%
2022/10/05	14	221.18	21	219.60	219.00	-7	20,750	-0.03%
2022/10/04	11	212.82	16	215.88	218.50	-5	21,066	-0.02%
2022/10/03	15	207.17	11	209.59	209.00	4	21,333	0.02%
2022/09/30	7	208.43	29	208.98	212.00	-22	21,793	-0.10%
2022/09/29	5	207.80	4	207.00	206.50	1	22,711	0.00%
2022/09/28	15	208.03	10	207.06	205.50	5	23,035	0.02%
2022/09/27	8	218.06	6.3	216.20	219.00	1.8	23,768	0.01%
2022/09/26	21	216.93	12	218.92	215.50	9	24,268	0.04%
2022/09/23	17	232.47	12	228.08	227.00	5	24,475	0.02%
2022/09/22	6	234.08	4	234.51	238.50	2	24,749	0.01%
2022/09/21	7	232.78	5	233.50	234.50	2	24,902	0.01%
2022/09/20	7	235.57	5	234.90	235.50	2	25,011	0.01%
2022/09/19	17	233.65	17	233.82	234.00	0	25,194	0.00%
2022/09/16	8	236.31	7	235.07	234.50	1	25,504	0.00%
2022/09/15	17.1	243.96	16	243.56	240.00	1.1	26,060	0.00%
2022/09/14	14.3	241.18	4	241.88	242.50	10.3	26,125	0.04%
2022/09/13	16.1	246.27	33	246.61	248.50	-16.9	26,249	-0.06%
2022/09/12	17.1	244.41	20	241.23	237.50	-2.9	26,185	-0.01%
2022/09/08	14	238.11	11	238.64	240.50	3	26,324	0.01%
2022/09/07	9	228.33	10.3	226.74	228.50	-1.2	26,382	0.00%
2022/09/06	23	236.02	22	237.02	232.50	1	26,387	0.00%
2022/09/05	19	243.47	18	241.69	243.00	1	26,468	0.00%
2022/09/02	5.1	237.12	6	240.25	242.00	-0.9	26,588	0.00%
2022/09/01	2	237.99	4	233.25	233.50	-2	26,784	-0.01%
2022/08/31	12	243.62	7	243.07	239.50	5	26,958	0.02%
2022/08/30	10	241.40	10	244.75	247.00	0	26,980	0.00%
2022/08/29	17	238.00	17	236.57	240.50	0	27,013	0.00%
2022/08/26	13	242.54	10	243.50	240.00	3	27,221	0.01%
2022/08/25	14	246.54	14	244.18	244.00	0	27,195	0.00%
2022/08/24	15	244.03	12	242.13	241.00	3	27,382	0.01%
2022/08/23	11	241.37	10.1	242.53	243.50	0.9	27,788	0.00%
2022/08/22	7	240.43	5	247.30	243.50	2	28,218	0.01%
2022/08/19	32	247.45	19	246.74	241.50	13	28,532	0.05%
2022/08/18	15.1	225.33	19.2	231.92	238.00	-4.1	28,229	-0.01%
2022/08/17	9	217.78	13	216.58	216.50	-4	28,012	-0.01%
2022/08/16	11	214.18	32	215.28	217.00	-21	28,013	-0.08%
2022/08/15	10.1	204.59	13	202.39	211.50	-2.9	28,004	-0.01%
2022/08/12	11	196.18	12	197.29	198.00	-1	28,163	0.00%
2022/08/11	3	201.14	5	197.90	197.00	-2	28,840	-0.01%
2022/08/10	7	196.07	5	196.60	196.50	2	29,292	0.01%
2022/08/09	33	196.48	22	198.75	201.00	11	29,733	0.04%
2022/08/08	5	198.49	7	200.07	205.00	-2	29,733	-0.01%
2022/08/05	12	190.00	13	192.54	195.00	-1	29,821	0.00%
2022/08/04	7	181.93	8	183.25	188.00	-1	29,883	0.00%
2022/08/03	2	181.50	1	181.03	181.00	1	30,183	0.00%
2022/08/02	4	185.12	9	183.89	186.00	-5	30,199	-0.02%
2022/08/01	30	191.98	24	189.19	189.50	6	30,270	0.02%
2022/07/29	24	193.69	24	194.19	195.50	0	30,443	0.00%
2022/07/28	8	191.94	8.1	191.00	191.00	-0.1	30,465	0.00%
2022/07/27	11	185.77	12	185.83	187.00	-1	30,360	0.00%
2022/07/26	1	187.50	2	187.00	186.50	-1	30,392	0.00%
2022/07/25	3	187.16	5	187.09	185.50	-2	30,679	-0.01%
2022/07/22	9.1	189.06	8	189.75	188.00	1.1	30,740	0.00%
2022/07/21	3	184.67	3	185.82	186.00	0	30,751	0.00%
2022/07/20	3	180.69	15.6	182.59	180.50	-12.6	30,838	-0.04%
2022/07/19	8	176.44	2	175.50	174.50	6	30,855	0.02%
2022/07/18	16	177.37	16	177.72	176.00	0	30,902	0.00%
2022/07/15	35.2	174.29	39	175.19	176.50	-3.8	30,939	-0.01%
2022/07/14	18	169.18	20	170.03	175.50	-2	30,749	-0.01%
2022/07/13	17	171.97	15	171.77	166.00	2	30,353	0.01%
2022/07/12	56	164.02	58	164.04	168.50	-2	29,951	-0.01%
2022/07/11	27.1	167.76	13.2	167.00	166.50	14	29,701	0.05%
2022/07/08	48.5	169.04	56	168.73	170.50	-7.6	29,604	-0.03%
2022/07/07	51	160.54	32	162.06	168.00	19	29,163	0.07%
2022/07/06	16	161.37	16	161.63	160.50	0	28,192	0.00%
2022/07/05	34	162.41	29	163.67	162.00	5	27,920	0.02%
2022/07/04	40	167.58	44	166.79	170.00	-4	27,225	-0.01%
2022/07/01	20.1	175.36	19	176.29	170.00	1.1	26,936	0.00%
2022/06/30	24	197.30	18.1	193.28	188.50	6	26,824	0.02%
2022/06/29	22.1	204.89	23	206.98	209.00	-0.9	26,768	0.00%
2022/06/28	8	204.75	8	203.06	205.00	0	27,221	0.00%
2022/06/27	14	203.07	8.1	203.57	204.00	5.9	27,511	0.02%
2022/06/24	22	196.73	24	195.44	196.00	-2	27,640	-0.01%
2022/06/23	19.1	196.17	15.1	197.32	197.00	4	27,833	0.01%
2022/06/22	2.1	190.68	2	194.00	188.50	0.1	28,270	0.00%
2022/06/21	19	194.37	17	196.11	199.00	2	28,926	0.01%
2022/06/20	7.1	194.17	6	196.50	192.50	1.1	29,007	0.00%
2022/06/17	9	197.00	12.1	199.01	204.50	-3.1	29,177	-0.01%
2022/06/16	5.1	205.35	4	207.13	201.00	1.1	28,823	0.00%
2022/06/15	35	204.50	30	204.58	203.50	5	29,010	0.02%
2022/06/14	15	207.20	16	206.25	211.00	-1	29,119	0.00%
2022/06/13	34.1	213.38	32	216.14	208.50	2.1	28,965	0.01%
2022/06/10	41	215.91	45	214.59	219.00	-4	28,896	-0.01%
2022/06/09	23	209.13	22	208.82	212.00	1	28,690	0.00%
2022/06/08	11	201.05	18	205.44	206.50	-7	28,613	-0.02%
2022/06/07	7.1	198.56	6.3	198.43	200.50	0.8	28,659	0.00%
2022/06/06	14.1	204.42	7	203.36	202.50	7.1	28,801	0.02%
2022/06/02	5	210.00	4	209.13	209.00	1	28,755	0.00%
2022/06/01	17.3	210.38	18.1	210.50	209.50	-0.8	28,898	0.00%
2022/05/31	20	204.13	20.2	207.23	203.00	-0.2	28,582	0.00%
2022/05/30	22	211.16	20.3	211.15	207.00	1.7	28,155	0.01%
2022/05/27	20.2	205.83	21	207.05	212.50	-0.8	27,660	0.00%
2022/05/26	13	199.38	16	199.00	198.00	-3	27,239	-0.01%
2022/05/25	22	193.98	26.1	195.86	195.00	-4.1	28,257	-0.01%
2022/05/24	6	193.16	9	194.00	191.00	-3	28,262	-0.01%
2022/05/23	17	197.38	12.3	197.10	194.50	4.7	28,328	0.02%
2022/05/20	32	198.55	34.1	199.59	200.50	-2	28,185	-0.01%
2022/05/19	35.3	192.55	43.1	191.95	200.50	-7.8	27,834	-0.03%
2022/05/18	34.1	190.09	31.3	189.37	193.50	2.8	27,147	0.01%
2022/05/17	28	183.77	40.1	182.45	186.50	-12.1	26,881	-0.05%
2022/05/16	34	173.84	42	175.06	178.50	-8	26,522	-0.03%
2022/05/13	7	165.78	11	166.05	169.00	-4	26,300	-0.02%
2022/05/12	12	167.59	6	165.67	165.50	6	26,146	0.02%
2022/05/11	48	175.28	40	176.33	173.00	8	26,127	0.03%
2022/05/10	30.1	170.05	36	169.63	173.00	-5.9	26,129	-0.02%
2022/05/09	13.3	171.19	13	170.85	170.00	0.3	26,308	0.00%
2022/05/06	39	165.42	25	168.19	172.50	14	26,350	0.05%
2022/05/05	32	171.86	47.2	171.46	173.50	-15.2	26,415	-0.06%
2022/05/04	14	168.29	2	169.00	167.00	12	26,359	0.05%
2022/05/03	11	172.41	11	171.82	171.50	0	26,392	0.00%
2022/04/29	8	175.69	14	177.00	174.00	-6	26,523	-0.02%
2022/04/28	7	173.42	7	170.64	169.50	0	26,444	0.00%
2022/04/27	12	170.08	7	172.50	175.00	5	26,567	0.02%
2022/04/26	7	172.14	14	173.47	175.00	-7	26,696	-0.03%
2022/04/25	13.2	170.65	7	170.57	169.50	6.1	26,938	0.02%
2022/04/22	6	181.08	6	182.92	180.50	0	26,942	0.00%
2022/04/21	2	185.99	7	184.79	185.00	-5	27,071	-0.02%
2022/04/20	8	182.25	6	181.83	179.00	2	27,297	0.01%
2022/04/19	8	176.81	16	177.87	177.00	-8	27,306	-0.03%
2022/04/18	7	172.85	6	173.17	169.50	1	27,393	0.00%
2022/04/15	21.1	173.95	2	174.00	170.50	19.1	27,735	0.07%
2022/04/14	13	177.69	9	178.50	179.50	4	28,304	0.01%
2022/04/13	7	171.36	6	172.50	173.00	1	28,427	0.00%
2022/04/12	13	169.23	12	168.25	169.50	1	28,619	0.00%
2022/04/11	17.1	169.12	15	169.37	168.00	2.1	28,722	0.01%
2022/04/08	27	173.54	25	174.38	174.50	2	28,998	0.01%
2022/04/07	16	171.31	13	170.92	168.00	3	28,841	0.01%
2022/04/06	18	176.14	19	177.84	176.50	-1	28,591	0.00%
2022/04/01	14	180.03	12.7	180.74	180.50	1.3	28,306	0.00%
2022/03/31	13.3	187.55	25.1	185.90	185.00	-11.8	28,140	-0.04%
2022/03/30	17.2	178.23	29.2	179.02	179.50	-12	28,215	-0.04%
2022/03/29	40	177.64	29.2	177.58	179.50	10.8	27,933	0.04%
2022/03/28	16.1	176.10	28.2	175.10	181.50	-12.1	27,650	-0.04%
2022/03/25	112.1	177.19	85	176.41	177.00	27.1	27,280	0.10%	大買/
2022/03/24	31	163.63	67.6	165.60	172.50	-36.6	26,557	-0.14%
2022/03/23	13	154.73	24.3	154.76	157.00	-11.3	25,865	-0.04%
2022/03/22	4	150.00	16.9	150.06	153.00	-12.9	26,108	-0.05%
2022/03/21	4.1	144.50	3.2	144.66	144.50	1	25,879	0.00%
2022/03/18	22.1	143.69	24	144.06	145.50	-1.9	26,077	-0.01%
2022/03/17	20	138.83	26	138.63	140.00	-6	25,941	-0.02%
2022/03/16	18	129.56	18	130.00	130.00	0	25,870	0.00%
2022/03/15	12.2	129.96	5	128.20	126.50	7.2	26,235	0.03%
2022/03/14	1	132.50	11	133.41	136.00	-10	26,500	-0.04%
2022/03/11	14	131.04	15	131.50	132.00	-1	26,591	0.00%
2022/03/10	19	133.89	17	131.85	131.00	2	26,570	0.01%
2022/03/09	16	132.22	27	132.96	134.50	-11	26,616	-0.04%
2022/03/08	11.5	134.70	7	133.86	130.00	4.5	26,447	0.02%
2022/03/07	16.5	139.14	12	139.58	138.00	4.5	26,398	0.02%
2022/03/04	9	146.72	10	147.25	147.00	-1	26,573	0.00%
2022/03/03	39	146.69	33	147.06	146.50	6	26,961	0.02%
2022/03/02	48	147.90	56	147.09	146.50	-8	27,141	-0.03%
2022/03/01	73	149.03	72	149.67	150.00	1	27,201	0.00%
2022/02/25	21	148.88	32	151.78	147.50	-11	27,962	-0.04%
2022/02/24	37	149.85	18	150.25	147.00	19	26,920	0.07%
2022/02/23	10	151.15	17	151.47	152.50	-7	27,583	-0.03%
2022/02/22	24	147.71	37	147.11	146.00	-13	28,880	-0.04%
2022/02/21	11	148.14	15	148.87	149.00	-4	28,897	-0.01%
2022/02/18	31	146.61	13	145.58	146.00	18	28,964	0.06%
2022/02/17	25	145.20	69	144.91	146.00	-44	28,875	-0.15%
2022/02/16	47	141.43	31.7	139.79	140.50	15.3	28,656	0.05%
2022/02/15	12.7	141.52	3	140.83	138.00	9.7	28,612	0.03%
2022/02/14	31.3	142.07	0	0.00	141.50	31.3	28,361	0.11%
2022/02/11	20.2	149.58	11.4	149.14	148.50	8.8	28,145	0.03%
2022/02/10	48.3	156.80	29	154.19	152.00	19.3	28,105	0.07%
2022/02/09	39	155.95	34	156.15	156.50	5	27,722	0.02%
2022/02/08	15.2	154.83	8	155.56	154.00	7.2	27,684	0.03%
2022/02/07	52.4	155.10	54	153.07	157.50	-1.6	27,610	-0.01%
2022/01/26	44	147.31	41	147.34	146.50	3	27,338	0.01%
2022/01/25	40.1	151.47	44	151.16	147.50	-4	27,662	-0.01%
2022/01/24	53.1	149.42	58	152.06	154.50	-4.9	27,855	-0.02%
2022/01/21	11	156.04	10	154.85	153.00	1	27,721	0.00%
2022/01/20	31.2	156.10	32	155.77	155.50	-0.8	27,787	0.00%
2022/01/19	24	157.73	29.1	158.48	160.00	-5.1	27,546	-0.02%
2022/01/18	52.1	155.24	90.1	156.14	157.50	-38.1	27,586	-0.14%
2022/01/17	25.1	150.20	25	151.16	153.00	0.1	27,342	0.00%
2022/01/14	74	145.43	64	143.30	149.50	10	27,570	0.04%
2022/01/13	60.2	141.70	57	142.78	145.50	3.2	27,268	0.01%
2022/01/12	16.1	146.99	13	146.04	146.00	3.1	26,742	0.01%
2022/01/11	15.6	148.98	17	150.35	148.00	-1.4	26,472	-0.01%
2022/01/10	17	147.41	13	147.85	147.00	4	26,245	0.02%
2022/01/07	37.8	155.19	26	152.37	150.00	11.8	25,915	0.05%
2022/01/06	17.1	152.93	23	154.83	158.50	-6	25,141	-0.02%
2022/01/05	46	156.01	44	158.10	152.00	2	24,830	0.01%
2022/01/04	25	156.78	19	156.76	156.50	6	24,805	0.02%
2022/01/03	55	157.53	48	156.24	155.00	7	24,513	0.03%
2021/12/30	5	150.20	22	148.32	151.00	-17	23,918	-0.07%
2021/12/29	9	146.56	9	146.56	146.00	0	23,910	0.00%
2021/12/28	3	147.67	9	148.28	148.50	-6	24,017	-0.02%
2021/12/27	10	147.05	10.1	147.37	146.50	-0.1	23,982	0.00%
2021/12/24	38	148.75	49	148.34	148.00	-11	23,720	-0.05%
2021/12/23	9.2	140.42	16	141.19	142.50	-6.9	22,952	-0.03%
2021/12/22	6	137.00	5	137.90	138.00	1	23,031	0.00%
2021/12/21	6	135.00	6	136.42	136.50	0	23,073	0.00%
2021/12/20	34	141.20	11	141.73	134.00	23	23,026	0.10%
2021/12/17	6.1	140.82	6	141.42	143.00	0.1	23,008	0.00%
2021/12/16	27	141.76	28	142.09	143.00	-1	22,816	0.00%
2021/12/15	23	134.63	18.1	134.58	135.00	4.9	22,129	0.02%
2021/12/14	10	132.40	11	134.55	135.00	-1	21,914	0.00%
2021/12/13	14	136.64	6	137.92	135.00	8	21,607	0.04%
2021/12/10	9	132.11	12	134.67	136.00	-3	21,243	-0.01%
2021/12/09	22	134.23	17	135.09	131.50	5	20,944	0.02%
2021/12/08	11	130.86	22.2	131.80	133.00	-11.2	20,495	-0.05%
2021/12/07	6	127.75	16	126.59	129.00	-10	20,086	-0.05%
2021/12/06	10	121.90	3	121.50	123.00	7	19,850	0.04%
2021/12/03	11	123.41	18	123.81	127.00	-7	19,809	-0.04%
2021/12/02	5	122.10	5	121.70	118.00	0	19,497	0.00%
2021/12/01	18.1	120.50	7	121.00	122.00	11.1	19,303	0.06%
2021/11/30	38	123.64	25	125.68	125.50	13	19,069	0.07%
2021/11/29	12	121.13	36	119.92	123.00	-24	18,690	-0.13%
2021/11/26	10.1	119.89	17.2	117.39	116.50	-7.1	18,253	-0.04%
2021/11/25	7	122.64	11	122.73	124.00	-4	18,128	-0.02%
2021/11/24	31	124.18	30	121.83	121.50	1	18,025	0.01%
2021/11/23	7	120.57	11	119.73	122.00	-4	17,380	-0.02%
2021/11/22	37	119.01	32	119.67	121.00	5	17,102	0.03%
2021/11/19	36	112.99	54	115.64	117.00	-18	16,077	-0.11%
2021/11/18	2	104.25	4.1	106.38	106.50	-2.1	14,565	-0.01%
2021/11/17	9	95.86	12	95.14	97.00	-3	14,477	-0.02%
2021/11/16	6	93.10	3	92.50	93.00	3	14,555	0.02%
2021/11/15	14	93.13	13	93.35	92.90	1	14,594	0.01%
2021/11/12	9	93.91	12	94.15	94.00	-3	14,618	-0.02%
2021/11/11	6	91.40	26.2	91.16	91.30	-20.2	14,472	-0.14%
2021/11/10	6	90.75	15	90.78	90.40	-9	14,615	-0.06%
2021/11/09	12	91.59	21	91.61	90.40	-9	14,599	-0.06%
2021/11/08	2.1	90.46	6	90.30	88.30	-3.9	14,387	-0.03%
2021/11/05	30.1	89.48	23.1	89.23	93.40	7	14,490	0.05%
2021/11/04	6	93.08	9	91.82	90.60	-3	14,242	-0.02%
2021/11/03	16	93.69	20	93.91	93.70	-4	14,336	-0.03%
2021/11/02	19.2	96.20	50	93.80	93.10	-30.8	14,258	-0.22%
2021/11/01	28	95.23	12.2	95.06	95.60	15.8	13,772	0.11%
2021/10/29	18	91.92	17.9	91.70	91.90	0.1	13,483	0.00%
2021/10/28	15.2	91.16	34	91.85	90.90	-18.8	13,464	-0.14%
2021/10/27	33	87.68	12.7	88.54	88.20	20.3	13,179	0.15%
2021/10/26	40	88.66	86	89.64	88.30	-46	13,181	-0.35%
2021/10/25	34	86.96	7.3	86.56	87.10	26.7	12,835	0.21%
2021/10/22	12	85.81	18.7	85.01	86.60	-6.7	12,899	-0.05%
2021/10/21	1	81.10	7	82.13	81.10	-6	12,593	-0.05%
2021/10/20	6	81.72	4	82.23	81.10	2	12,804	0.02%
2021/10/19	8.1	81.74	10	81.39	82.00	-1.9	12,849	-0.01%
2021/10/18	8	79.67	8	80.13	80.50	0	12,887	0.00%
2021/10/15	2.5	77.98	1	78.80	79.00	1.5	13,101	0.01%
2021/10/14	5	76.32	8	74.41	74.50	-3	13,458	-0.02%
2021/10/13	6	77.92	1	77.40	77.30	5	13,687	0.04%
2021/10/12	3	78.10	7.2	79.06	78.90	-4.2	13,570	-0.03%
2021/10/08	31	73.26	37	73.76	74.00	-6	13,284	-0.05%
2021/10/07	4	71.93	2	72.50	72.60	2	13,358	0.01%
2021/10/06	3	71.03	6	72.20	70.70	-3	13,536	-0.02%
2021/10/05	48	68.72	48	69.07	70.60	0	13,501	0.00%
2021/10/04	5.1	70.28	11	70.30	69.00	-5.9	13,401	-0.04%
2021/10/01	11	73.43	4	73.43	72.50	7	13,377	0.05%
2021/09/30	4.2	74.68	6	73.95	73.80	-1.8	13,553	-0.01%
2021/09/29	24.7	74.50	15	73.41	73.10	9.7	13,839	0.07%
2021/09/28	34.1	79.11	29	80.81	78.70	5.1	13,692	0.04%
2021/09/27	6	82.28	6	82.82	82.40	0	13,539	0.00%
2021/09/24	45	81.80	53.2	81.73	82.50	-8.2	13,495	-0.06%
2021/09/23	45	78.62	41.1	77.07	78.80	3.9	13,274	0.03%
2021/09/22	0	0.00	10	74.00	75.70	-10	13,293	-0.08%
2021/09/16	1	76.60	3	76.40	76.50	-2	13,475	-0.01%
2021/09/15	3	76.67	0	0.00	76.20	3	13,604	0.02%
2021/09/14	1	77.70	2	78.25	78.10	-1	13,889	-0.01%
2021/09/13	16	78.84	16	78.38	77.50	0	14,245	0.00%
2021/09/10	10	78.83	16.8	78.97	78.90	-6.8	14,266	-0.05%
2021/09/09	2	76.80	3	76.83	77.30	-1	14,264	-0.01%
2021/09/08	1	74.10	29	76.52	76.30	-28	14,439	-0.19%
2021/09/07	6.6	73.61	9	74.07	75.20	-2.4	14,533	-0.02%
2021/09/06	1	75.70	0.1	76.90	75.20	0.9	14,779	0.01%
2021/09/03	1.1	75.77	1	75.30	75.80	0.1	14,783	0.00%
2021/09/02	11	77.50	6	77.37	75.80	5	14,745	0.03%
2021/09/01	7	78.49	10	79.13	78.50	-3	14,701	-0.02%
2021/08/31	24.3	77.69	9	77.81	78.30	15.3	14,683	0.10%
2021/08/30	14	80.57	6	80.23	80.50	8	14,568	0.05%
2021/08/27	24	81.94	40	83.06	82.40	-16	14,439	-0.11%
2021/08/26	4	77.78	15.1	78.82	80.30	-11.1	14,087	-0.08%
2021/08/25	7	76.06	3	76.50	77.00	4	14,095	0.03%
2021/08/24	7.1	77.32	5	76.14	76.00	2.1	14,144	0.01%
2021/08/23	44	77.39	33	77.50	77.50	11	14,026	0.08%
2021/08/20	19	76.53	20	76.24	77.20	-1	13,897	-0.01%
2021/08/19	3.2	74.78	3	75.90	73.00	0.2	13,602	0.00%
2021/08/18	2	72.95	7	73.59	77.10	-5	13,620	-0.04%
2021/08/17	12.3	74.00	38	72.03	71.70	-25.7	13,630	-0.19%
2021/08/16	6	71.67	3	75.13	76.20	3	13,559	0.02%
2021/08/13	35.6	79.18	41	76.47	76.00	-5.4	13,425	-0.04%
2021/08/12	6	77.73	7	78.24	78.80	-1	13,651	-0.01%
2021/08/11	27.3	78.61	71	77.25	77.20	-43.7	13,660	-0.32%
2021/08/10	3	82.03	3	82.03	82.80	0	13,480	0.00%
2021/08/09	25.3	81.78	2	84.70	80.90	23.3	13,602	0.17%
2021/08/06	4	87.43	5	87.30	87.30	-1	13,439	-0.01%
2021/08/05	7	88.80	2	87.95	88.30	5	13,551	0.04%
2021/08/04	3	88.57	9	88.87	88.20	-6	13,790	-0.04%
2021/08/03	9	86.77	7.1	85.79	87.80	1.9	13,794	0.01%
2021/07/30	2.1	81.45	1	82.20	80.60	1.1	13,528	0.01%
2021/07/29	3	82.53	17	81.15	83.10	-14	13,469	-0.10%
2021/07/28	91.1	79.57	48	81.72	82.20	43.1	13,456	0.32%
2021/07/27	40.3	89.71	35	85.15	85.10	5.3	13,395	0.04%
2021/07/26	0	0.00	5	90.16	89.70	-5	13,392	-0.04%
2021/07/23	15	86.62	11	87.88	87.20	4	13,495	0.03%
2021/07/22	21	86.66	20	87.70	86.70	1	13,627	0.01%
2021/07/21	52.1	91.06	53	87.59	84.70	-0.9	13,517	-0.01%
2021/07/20	52	89.52	53.1	91.48	91.70	-1.1	13,586	-0.01%
2021/07/19	2	88.00	12.1	88.03	89.60	-10.1	13,331	-0.08%
2021/07/16	36	83.64	35	83.11	83.00	1	13,088	0.01%
2021/07/15	34.1	85.09	42.1	84.01	83.80	-8	13,148	-0.06%
2021/07/14	33	85.95	36	85.57	85.10	-3	13,153	-0.02%
2021/07/13	13	86.11	5	86.76	85.80	8	13,029	0.06%
2021/07/12	33	83.72	34	83.95	84.20	-1	12,905	-0.01%
2021/07/09	5	82.64	13	83.05	83.20	-8	12,932	-0.06%
2021/07/08	34	82.29	36	81.76	82.10	-2	12,967	-0.02%
2021/07/07	44	81.32	60	81.97	81.60	-16	12,863	-0.12%
2021/07/06	56	81.88	62.2	82.28	80.10	-6.2	12,696	-0.05%
2021/07/05	33	75.38	44	76.94	77.50	-11	12,519	-0.09%
2021/07/01	3	74.90	0	0.00	74.20	3	12,619	0.02%
2021/06/30	3	74.47	3.2	74.76	74.60	-0.2	12,526	0.00%
2021/06/29	3.1	74.64	13	75.16	74.10	-9.9	12,405	-0.08%
2021/06/28	13	75.86	3	75.20	75.60	10	12,425	0.08%
2021/06/25	12	72.99	10	73.72	73.40	2	12,329	0.02%
2021/06/24	6.4	72.81	11	73.56	73.50	-4.6	12,357	-0.04%
2021/06/23	25.1	74.85	45.1	75.66	74.80	-20	12,292	-0.16%
2021/06/22	35	73.97	35	73.17	72.40	0	12,022	0.00%
2021/06/21	3	70.67	1	70.20	70.40	2	11,687	0.02%
2021/06/18	3.1	70.33	4	71.30	70.60	-0.9	11,698	-0.01%
2021/06/17	37	70.95	42.2	70.45	71.20	-5.2	11,722	-0.04%
2021/06/16	38	69.35	34.2	68.47	69.30	3.8	11,791	0.03%
2021/06/15	77	67.84	67	68.12	67.80	10	11,687	0.09%
2021/06/11	3	64.47	5	63.44	63.60	-2	11,555	-0.02%
2021/06/10	2.2	64.01	14	63.71	64.00	-11.8	11,777	-0.10%
2021/06/09	11.1	65.42	14	63.95	65.00	-3	11,889	-0.02%
2021/06/08	4	65.73	4	65.78	64.80	0	11,937	0.00%
2021/06/07	0	0.00	10	64.00	64.10	-10	11,934	-0.08%
2021/06/04	2.2	65.16	5	65.20	64.30	-2.8	11,845	-0.02%
2021/06/03	15.1	65.29	4	65.25	65.80	11.1	11,859	0.09%
2021/06/02	6	64.80	17	65.02	64.30	-11	11,861	-0.09%
2021/06/01	24	62.48	27.8	63.76	64.00	-3.8	11,763	-0.03%
2021/05/28	3.2	61.40	3.2	61.81	61.50	-0.1	11,730	0.00%
2021/05/27	15	61.15	1	61.00	60.80	14	11,814	0.12%
2021/05/26	13	61.15	21	61.32	62.00	-8	11,829	-0.07%
2021/05/25	6	60.72	9.1	59.84	62.10	-3.1	11,766	-0.03%
2021/05/24	5	56.35	13	57.99	57.70	-8	11,779	-0.07%
2021/05/21	13	57.88	26.1	57.53	57.60	-13.1	11,816	-0.11%
2021/05/20	58	58.46	14	58.08	57.50	44	11,905	0.37%
2021/05/19	14	55.89	18.2	56.10	56.80	-4.2	11,823	-0.04%
2021/05/18	10.1	55.28	3	55.73	55.80	7.1	12,099	0.06%
2021/05/17	10.3	52.81	10.3	53.12	52.20	0	12,110	0.00%
2021/05/14	4	57.03	3	56.93	56.80	1	11,978	0.01%
2021/05/13	11	55.67	15	54.79	55.20	-4	11,918	-0.03%
2021/05/12	20	55.89	14	55.98	54.50	6	11,847	0.05%
2021/05/11	9.1	55.60	0	0.00	55.30	9.1	11,750	0.08%
2021/05/10	6.1	59.92	32	59.82	59.90	-25.9	12,020	-0.22%
2021/05/07	2	61.40	3	61.03	61.40	-1	12,225	-0.01%
2021/05/06	83	60.81	31.2	58.87	59.00	51.8	12,352	0.42%
2021/05/05	0	0.00	3	60.80	58.90	-3	12,507	-0.02%
2021/05/04	25	61.11	29.4	63.13	60.50	-4.4	12,696	-0.03%
2021/05/03	3.3	65.01	3	64.83	63.00	0.3	12,729	0.00%
2021/04/29	10	67.63	16.2	68.35	66.40	-6.2	12,823	-0.05%
2021/04/28	18	64.95	11	65.95	65.70	7	12,537	0.06%
2021/04/27	4	63.23	4.2	62.32	62.30	-0.2	12,354	0.00%
2021/04/26	34	62.48	21	62.44	62.80	13	12,303	0.11%
2021/04/23	23	58.68	42.1	60.08	61.40	-19.1	11,914	-0.16%
2021/04/22	6	57.85	4	56.60	55.90	2	11,783	0.02%
2021/04/21	11	58.15	4	57.83	57.30	7	11,799	0.06%
2021/04/20	5	56.86	5	57.12	57.40	0	11,736	0.00%
2021/04/19	2.1	55.61	1	55.60	55.60	1.1	11,704	0.01%
2021/04/16	6	55.82	2	55.60	55.20	4	11,708	0.03%
2021/04/15	0	55.90	9	55.98	56.00	-9	11,723	-0.08%
2021/04/14	8	52.16	3	53.00	52.90	5	11,656	0.04%
2021/04/13	0	0.00	1	54.00	54.00	-1	11,682	-0.01%
2021/04/12	6	54.72	6	54.72	54.60	0	12,037	0.00%
2021/04/09	10	55.47	9	55.54	55.30	1	12,358	0.01%
2021/04/08	16	56.83	4	56.80	57.00	12	12,227	0.10%
2021/04/07	19	56.47	11	56.64	56.70	8	12,186	0.07%
2021/04/06	1	54.80	0	0.00	54.90	1	12,081	0.01%
2021/04/01	3	55.40	13	54.87	55.00	-10	12,093	-0.08%
2021/03/31	3	54.77	5	54.84	55.10	-2	12,061	-0.02%
2021/03/30	2	54.30	2	54.25	54.20	0	12,004	0.00%
2021/03/29	19	54.70	12.5	54.92	54.20	6.5	12,152	0.05%
2021/03/26	10	54.70	2	54.60	54.50	8	12,295	0.07%
2021/03/25	5	53.48	2	53.35	53.30	3	12,454	0.02%
2021/03/24	2	53.80	12	53.87	54.30	-10	12,934	-0.08%
2021/03/23	1	53.50	4	53.90	53.40	-3	13,027	-0.02%
2021/03/22	11	54.60	4	54.43	54.70	7	13,350	0.05%
2021/03/19	15	53.78	12	53.95	54.80	3	13,461	0.02%
2021/03/18	17.5	53.51	6.1	53.90	53.90	11.4	13,316	0.09%
2021/03/17	1	52.50	2	53.25	52.60	-1	13,694	-0.01%
2021/03/16	6	52.72	3	52.73	53.50	3	13,719	0.02%
2021/03/15	0	0.00	22	51.34	52.10	-22	13,566	-0.16%
2021/03/12	3	49.67	0	0.00	50.40	3	13,435	0.02%
2021/03/11	3	50.00	1	50.10	51.10	2	13,364	0.01%
2021/03/10	1	49.15	0	0.00	49.20	1	13,455	0.01%
2021/03/09	3	49.48	0	0.00	49.40	3	13,567	0.02%
2021/03/08	2	49.25	1	49.00	49.20	1	13,596	0.01%
2021/03/05	3	49.92	0	0.00	49.00	3	13,605	0.02%
2021/03/04	1	50.20	5	51.50	50.20	-4	13,548	-0.03%
2021/03/03	9	50.47	0	0.00	50.90	9	13,466	0.07%
2021/03/02	1	52.50	8	51.59	50.80	-7	13,458	-0.05%
2021/02/26	1	49.95	1	50.00	50.50	0	13,419	0.00%
2021/02/25	8	50.96	8	50.48	51.10	0	13,502	0.00%
2021/02/24	9	50.76	10	49.83	49.70	-1	13,605	-0.01%
2021/02/23	7	51.89	18	51.88	51.40	-11	13,783	-0.08%
2021/02/22	36	53.76	28	53.44	53.00	8	13,846	0.06%
2021/02/19	3	52.33	17	52.38	52.60	-14	13,716	-0.10%
2021/02/18	45	50.25	16.3	50.71	52.60	28.7	13,480	0.21%
2021/02/17	11.7	49.80	0	0.00	49.35	11.7	13,096	0.09%
2021/02/05	4	47.93	1	47.95	48.05	3	12,921	0.02%
2021/02/04	2	48.58	0	0.00	48.50	2	12,838	0.02%
2021/02/03	7	49.06	28	49.45	49.90	-21	12,713	-0.17%
2021/02/02	12.3	49.84	11	49.69	49.60	1.3	12,568	0.01%
2021/02/01	41	50.17	37	50.13	50.50	4	12,400	0.03%
2021/01/29	27	49.21	35	49.25	49.10	-8	11,970	-0.07%
2021/01/28	21	48.68	17	47.87	47.20	4	11,788	0.03%
2021/01/27	16.1	49.93	19	49.76	49.55	-3	11,599	-0.03%
2021/01/26	17	49.19	23.1	49.48	49.25	-6.1	11,336	-0.05%
2021/01/25	4.6	47.43	4	48.51	48.60	0.6	11,053	0.01%
2021/01/22	13	47.18	35.1	47.52	48.10	-22.1	10,747	-0.21%
2021/01/21	0	0.00	9	45.17	45.35	-9	10,434	-0.09%
2021/01/20	5	43.87	6	43.72	43.35	-1	10,307	-0.01%
2021/01/18	1	44.15	10	44.15	44.80	-9	10,163	-0.09%
2021/01/15	11.6	45.22	12	44.61	44.30	-0.4	10,066	0.00%
2021/01/14	27.1	46.06	1	45.50	45.25	26.1	9,898	0.26%
2021/01/13	6	46.29	0	0.00	46.05	6	9,753	0.06%
2021/01/12	8	46.86	5	46.57	46.30	3	9,641	0.03%
2021/01/11	5	47.54	1	47.70	47.80	4	9,521	0.04%
2021/01/08	8.5	47.60	0	0.00	47.45	8.5	9,504	0.09%
2021/01/07	12	48.37	13	48.49	48.15	-1	9,418	-0.01%
2021/01/06	8.1	48.18	2	48.18	47.05	6.1	9,411	0.06%
2021/01/05	21.6	48.90	17.1	49.58	49.00	4.5	9,338	0.05%
2021/01/04	12	48.35	36	47.83	48.50	-24	8,979	-0.27%
2020/12/31	0	0.00	3	45.97	45.80	-3	8,581	-0.03%
2020/12/30	3	45.57	17	46.59	45.95	-14	8,502	-0.16%
2020/12/29	13	45.87	1	45.70	45.65	12	8,427	0.14%
2020/12/28	15	46.41	11	46.41	46.65	4	8,355	0.05%
2020/12/25	15	45.26	39	45.38	45.30	-24	8,273	-0.29%
2020/12/24	10	45.78	5	46.51	45.45	5	8,225	0.06%
2020/12/23	16	46.24	11	46.80	45.85	5	8,175	0.06%
2020/12/22	25	47.46	30	48.20	45.50	-5	8,084	-0.06%
2020/12/21	5	46.04	6	46.29	48.20	-1	7,859	-0.01%
2020/12/18	32	47.48	18.2	47.78	46.10	13.8	7,645	0.18%
2020/12/17	14	46.11	3	46.12	46.30	11	7,137	0.15%
2020/12/16	26	45.68	28	46.06	46.90	-2	6,983	-0.03%
2020/12/15	9	44.32	83	45.46	43.80	-74	6,570	-1.13%
2020/12/14	5	45.38	22.7	45.83	46.00	-17.7	6,367	-0.28%
2020/12/11	105.3	45.26	35.5	45.37	45.40	69.8	6,225	1.12%	大買/
2020/12/10	1	43.40	2	43.20	43.45	-1	5,707	-0.02%
2020/12/09	3	42.05	3	42.33	42.20	0	5,573	0.00%
2020/12/08	1	43.05	3	42.87	42.85	-2	5,507	-0.04%
2020/12/07	4	42.90	1	43.20	42.90	3	5,773	0.05%
2020/12/04	7.5	42.93	6	43.02	43.05	1.5	5,885	0.03%
2020/12/03	6	43.10	4	43.11	42.75	2	5,731	0.03%
2020/12/02	1	42.40	11	42.70	42.55	-10	5,636	-0.18%
2020/12/01	3	41.92	2	42.23	42.50	1	5,581	0.02%
2020/11/30	1.2	41.58	0	0.00	41.00	1.2	5,576	0.02%
2020/11/27	1	41.70	10	41.70	41.75	-9	5,694	-0.16%
2020/11/26	1	42.25	0	0.00	41.95	1	5,804	0.02%
2020/11/25	3.4	42.06	7	41.81	41.90	-3.6	5,880	-0.06%
2020/11/24	6.5	42.61	5	42.74	42.10	1.5	6,174	0.02%
2020/11/23	17	42.83	10	42.84	42.80	7	6,054	0.12%
2020/11/20	25	41.89	62	41.58	41.90	-37	5,885	-0.63%
2020/11/19	0	0.00	7	40.79	40.70	-7	5,592	-0.13%
2020/11/18	52	39.98	1	39.85	39.95	51	5,521	0.92%
2020/11/16	0	0.00	1	39.45	39.35	-1	5,868	-0.02%
2020/11/13	3	39.30	0	0.00	39.35	3	6,110	0.05%
2020/11/12	20	39.65	0	0.00	39.35	20	6,406	0.31%
2020/11/10	2	39.55	0	0.00	39.40	2	6,801	0.03%
2020/11/09	1	40.05	0	0.00	39.80	1	7,407	0.01%
2020/11/06	0	0.00	276	39.30	39.30	-276	7,464	-3.70%	大賣/鉅額交易
2020/11/05	284	40.14	8	40.41	39.30	276	7,547	3.66%	大買/鉅額交易
2020/11/04	0	0.00	1	39.40	39.45	-1	7,610	-0.01%
2020/11/03	0	0.00	1	39.05	39.00	-1	7,663	-0.01%
2020/11/02	0	0.00	1	37.80	38.60	-1	7,743	-0.01%
2020/10/30	2	38.53	0	0.00	38.25	2	7,765	0.03%
2020/10/29	0	0.00	3.8	38.77	39.05	-3.8	7,884	-0.05%
2020/10/28	0	0.00	10	39.50	39.20	-10	7,902	-0.13%
2020/10/27	3	38.92	0	0.00	39.15	3	7,906	0.04%
2020/10/26	0	0.00	1	39.30	39.10	-1	7,938	-0.01%
2020/10/21	0	0.00	8	38.60	38.45	-8	8,166	-0.10%
2020/10/20	0	0.00	2	38.70	38.50	-2	8,262	-0.02%
2020/10/19	0	0.00	1	39.10	38.85	-1	8,349	-0.01%
2020/10/15	0	0.00	5	39.55	39.50	-5	8,647	-0.06%
2020/10/14	5	39.00	11	39.15	39.65	-6	8,656	-0.07%
2020/10/13	3	36.67	0	0.00	38.10	3	8,795	0.03%
2020/10/12	0	0.00	2	38.40	37.50	-2	8,885	-0.02%
2020/10/06	8	38.88	8	39.15	39.05	0	9,384	0.00%
2020/10/05	2	38.10	0	0.00	38.55	2	9,582	0.02%
2020/09/28	6	37.75	5	38.00	37.90	1	10,155	0.01%
2020/09/25	6	38.02	1	37.45	37.60	5	10,413	0.05%
2020/09/24	7	38.59	4	38.85	38.55	3	10,511	0.03%
2020/09/22	10	40.10	0	0.00	40.05	10	11,084	0.09%
2020/09/18	1	40.55	1	40.50	40.70	0	11,199	0.00%
2020/09/17	3	40.88	0	0.00	40.85	3	11,195	0.03%
2020/09/16	5	41.56	3	41.53	41.30	2	11,249	0.02%
2020/09/15	13	42.06	3	42.17	41.65	10	11,338	0.09%
2020/09/14	3	41.77	2	41.80	41.70	1	11,693	0.01%
2020/09/11	0	0.00	2	40.75	41.10	-2	12,061	-0.02%
2020/09/10	4	42.01	7	42.17	40.80	-3	12,189	-0.02%
2020/09/09	1	40.75	4	40.99	41.15	-3	12,078	-0.02%
2020/09/08	0	0.00	2	40.20	40.00	-2	11,968	-0.02%
2020/09/04	5	40.27	12	40.29	40.65	-7	12,307	-0.06%
2020/09/03	11	41.19	0	0.00	41.00	11	12,619	0.09%
2020/09/02	6	41.55	6	41.60	41.15	0	13,279	0.00%
2020/09/01	2	41.30	0	0.00	40.60	2	13,354	0.01%
2020/08/31	11	41.55	4.2	41.90	41.20	6.9	13,354	0.05%
2020/08/28	15	41.42	17	41.81	41.40	-2	13,442	-0.01%
2020/08/27	0	0.00	3	39.75	40.05	-3	13,279	-0.02%
2020/08/26	9	39.91	13	39.77	39.80	-4	13,449	-0.03%
2020/08/25	1	39.40	11	39.93	40.10	-10	13,704	-0.07%
2020/08/24	13	38.54	3	38.43	38.95	10	13,789	0.07%
2020/08/21	15	38.48	2	38.45	38.50	13	14,062	0.09%
2020/08/20	8	38.43	4	38.68	38.50	4	14,188	0.03%
2020/08/19	6	40.33	1	40.40	40.10	5	14,272	0.04%
2020/08/18	7	41.81	4	42.04	41.20	3	14,805	0.02%
2020/08/17	2	43.35	0	0.00	43.50	2	15,335	0.01%
2020/08/14	20	43.36	26	43.52	43.55	-6	15,665	-0.04%
2020/08/13	20	43.11	16	42.98	44.00	4	16,035	0.02%
2020/08/12	0	0.00	1	41.30	40.90	-1	15,663	-0.01%
2020/08/11	0	0.00	1	41.00	41.30	-1	15,714	-0.01%
2020/08/10	1	41.50	2	41.70	40.60	-1	15,931	-0.01%
2020/08/07	4	40.19	31	40.39	40.20	-27	16,099	-0.17%
2020/08/06	1	41.75	0	0.00	41.10	1	16,466	0.01%
2020/08/05	13	41.63	3	41.55	41.40	10	16,852	0.06%
2020/08/04	0	0.00	15	42.03	41.50	-15	17,247	-0.09%
2020/07/31	2	40.78	0	0.00	40.85	2	17,766	0.01%
2020/07/29	0	0.00	1	40.25	40.90	-1	17,928	-0.01%
2020/07/28	4	40.39	1	40.50	39.45	3	17,901	0.02%
2020/07/27	7	40.83	1	41.05	40.55	6	17,835	0.03%
2020/07/24	13	41.73	1	41.40	41.30	12	17,873	0.07%
2020/07/23	5	42.00	2	41.85	42.00	3	17,960	0.02%
2020/07/22	3	42.47	14	42.51	42.80	-11	18,107	-0.06%
2020/07/21	3	41.20	2	41.35	41.50	1	17,986	0.01%
2020/07/20	1	39.30	0	0.00	39.65	1	17,840	0.01%
2020/07/17	13	40.37	3	39.78	39.85	10	17,837	0.06%
2020/07/16	6	43.23	2	42.93	43.25	4	17,635	0.02%
2020/07/15	2	42.73	3	42.87	42.50	-1	17,423	-0.01%
2020/07/14	4	42.89	8	43.46	42.50	-4	17,379	-0.02%
2020/07/13	0	0.00	34	43.91	44.50	-34	17,295	-0.20%
2020/07/10	4	42.06	6	42.55	42.50	-2	17,133	-0.01%
2020/07/09	5	41.62	4.2	41.99	41.95	0.8	16,925	0.00%
2020/07/08	4	43.51	2	43.55	43.85	2	16,649	0.01%
2020/07/07	1	43.30	2	43.75	43.50	-1	16,597	-0.01%
2020/07/06	14	43.83	36	44.10	44.00	-22	16,597	-0.13%
2020/07/03	12	43.35	8	43.34	43.00	4	16,418	0.02%
2020/07/02	23	43.13	18.1	43.02	43.95	4.9	16,271	0.03%
2020/07/01	14	42.00	10	41.87	41.95	4	15,947	0.03%
2020/06/30	2	40.58	0	0.00	40.60	2	15,644	0.01%
2020/06/29	5	40.75	19	40.85	40.65	-14	15,658	-0.09%
2020/06/24	1	40.85	13	40.50	40.50	-12	15,616	-0.08%
2020/06/23	0	0.00	1	41.00	40.65	-1	15,686	-0.01%
2020/06/22	5	40.66	17	40.68	40.55	-12	15,677	-0.08%
2020/06/19	15	40.80	19	40.93	40.50	-4	15,803	-0.03%
2020/06/18	4	39.23	15	39.67	40.60	-11	15,511	-0.07%
2020/06/17	3	38.42	1	38.40	38.40	2	15,081	0.01%
2020/06/16	0	0.00	27	38.76	38.75	-27	15,016	-0.18%
2020/06/15	12	37.90	0	0.00	37.70	12	15,009	0.08%
2020/06/12	5	38.00	5	37.94	37.95	0	14,993	0.00%
2020/06/11	6	38.14	0	0.00	38.20	6	14,908	0.04%
2020/06/10	3	37.60	16	37.14	38.05	-13	14,791	-0.09%
2020/06/09	49	38.37	8	38.24	37.35	41	14,569	0.28%
2020/06/08	17	40.59	14	40.90	40.55	3	13,891	0.02%
2020/06/05	6	40.39	6	40.64	40.80	0	13,694	0.00%
2020/06/04	18	40.65	4	40.31	40.35	14	13,703	0.10%
2020/06/03	22	41.16	20	41.69	41.10	2	13,553	0.01%
2020/06/02	7	41.20	10	41.32	41.00	-3	13,320	-0.02%
2020/06/01	31	41.14	28	41.59	41.85	3	13,121	0.02%
2020/05/29	18	40.91	12	41.02	40.60	6	12,818	0.05%
2020/05/28	9	41.67	23	41.53	40.55	-14	12,660	-0.11%
2020/05/27	56	41.94	30	41.96	41.60	26	12,319	0.21%
2020/05/26	26	42.35	39	42.02	41.70	-13	12,135	-0.11%
2020/05/25	12	42.13	14	42.01	42.30	-2	11,780	-0.02%
2020/05/22	55	40.02	64	39.85	39.80	-9	11,043	-0.08%
2020/05/21	47	38.68	35	38.66	38.85	12	10,233	0.12%
2020/05/20	20	38.13	61	37.43	39.05	-41	9,765	-0.42%
2020/05/19	4	36.53	5	36.94	36.30	-1	9,161	-0.01%
2020/05/18	37	35.56	19	35.70	36.10	18	8,953	0.20%
2020/05/15	5	36.35	3	37.18	35.80	2	8,840	0.02%
2020/05/14	21	37.46	17	37.04	36.50	4	8,503	0.05%
2020/05/13	23	36.13	99.1	36.56	37.45	-76.1	8,158	-0.93%
2020/05/12	292	36.35	226	35.88	35.85	66	7,777	0.85%	大買/大賣/
2020/05/11	15	34.32	30	34.44	34.90	-15	7,351	-0.20%
2020/05/08	11	33.06	39	33.44	33.00	-28	6,940	-0.40%
2020/05/07	2	31.73	9	31.63	31.95	-7	6,412	-0.11%
2020/05/06	3	31.17	22	31.46	31.25	-19	6,293	-0.30%
2020/05/05	0	0.00	2	30.95	30.60	-2	6,183	-0.03%
2020/05/04	4	30.44	0	0.00	30.55	4	6,093	0.07%
2020/04/30	7	30.96	0	0.00	31.00	7	6,073	0.12%
2020/04/29	6	30.71	5	30.70	30.75	1	6,055	0.02%
2020/04/28	6	30.97	35	31.24	30.95	-29	6,023	-0.48%
2020/04/27	35	30.73	36	30.69	30.80	-1	5,969	-0.02%
2020/04/23	0	0.00	1	28.30	28.35	-1	5,699	-0.02%
2020/04/22	0	0.00	1	27.50	28.10	-1	5,707	-0.02%
2020/04/21	40	28.78	1	28.25	27.80	39	5,660	0.69%
2020/04/20	10	28.85	2	28.98	28.85	8	5,640	0.14%
2020/04/17	3	29.43	0	0.00	28.75	3	5,625	0.05%
2020/04/16	2	29.05	0	0.00	29.10	2	5,528	0.04%
2020/04/15	0	0.00	1	28.15	28.15	-1	5,394	-0.02%
2020/04/14	0	0.00	1	27.85	27.90	-1	5,394	-0.02%
2020/04/10	2	27.90	5	27.73	27.80	-3	5,406	-0.06%
2020/04/09	36	27.76	10	27.69	27.60	26	5,419	0.48%
2020/04/08	0	0.00	2.5	26.65	26.80	-2.5	5,307	-0.05%
2020/04/07	1	25.85	0	0.00	25.90	1	5,205	0.02%
2020/04/06	0	0.00	2	25.00	25.20	-2	5,157	-0.04%
2020/04/01	0	0.00	9	24.89	24.95	-9	5,183	-0.17%
2020/03/31	3	24.97	16	25.34	24.70	-13	5,167	-0.25%
2020/03/30	19	24.84	5	24.92	25.10	14	5,085	0.28%
2020/03/27	0	0.00	1	24.60	24.60	-1	4,988	-0.02%
2020/03/26	2	24.00	3	23.95	24.05	-1	4,862	-0.02%
2020/03/25	15	24.79	10	24.80	24.30	5	4,773	0.10%
2020/03/23	6	21.49	1	21.70	21.60	5	4,424	0.11%
2020/03/20	0	0.00	4	22.33	22.60	-4	4,426	-0.09%
2020/03/19	7.2	21.01	6	21.90	21.00	1.2	4,364	0.03%
2020/03/18	0	0.00	1	22.70	22.40	-1	4,298	-0.02%
2020/03/17	6	22.50	2	22.20	22.00	4	4,367	0.09%
2020/03/16	14	24.19	1	25.25	23.70	13	4,396	0.30%
2020/03/13	2	23.80	8	23.65	25.00	-6	4,384	-0.14%
2020/03/12	6	26.69	5	26.30	26.15	1	4,318	0.02%
2020/03/11	5	28.35	1	28.25	28.25	4	4,250	0.09%
2020/03/10	6	28.20	11	28.31	28.40	-5	4,285	-0.12%
2020/03/09	3	29.35	0	0.00	29.00	3	4,176	0.07%
2020/03/04	0	0.00	6	30.18	30.30	-6	4,292	-0.14%
2020/03/03	0	0.00	14	30.80	30.55	-14	4,397	-0.32%
2020/03/02	11	30.83	0	0.00	30.60	11	4,476	0.25%
2020/02/27	15	31.54	4	31.76	30.90	11	4,561	0.24%
2020/02/26	0	0.00	2	31.20	31.05	-2	4,704	-0.04%
2020/02/25	2	30.95	0	0.00	31.10	2	5,137	0.04%
2020/02/24	0	0.00	71	30.83	30.65	-71	5,145	-1.38%
2020/02/21	1	31.20	8	31.20	31.20	-7	5,163	-0.14%
2020/02/20	1	31.15	2	31.30	31.05	-1	5,187	-0.02%
2020/02/19	0	0.00	3	31.12	31.05	-3	5,182	-0.06%
2020/02/18	21	30.93	2	30.68	30.85	19	5,200	0.37%
2020/02/17	0	0.00	1	30.40	30.35	-1	5,173	-0.02%
2020/02/14	0	0.00	5	30.45	30.30	-5	5,232	-0.10%
2020/02/13	1	30.30	1	30.35	30.15	0	5,292	0.00%
2020/02/10	2	28.75	0	0.00	29.15	2	5,744	0.03%
2020/02/06	1	29.75	30	29.63	29.65	-29	6,091	-0.48%
2020/02/04	0	0.00	10	29.55	29.55	-10	6,353	-0.16%
2020/02/03	5	28.76	31	28.98	29.35	-26	6,363	-0.41%
2020/01/31	2	29.60	0	0.00	29.75	2	6,368	0.03%
2020/01/30	12	29.70	0	0.00	29.00	12	6,404	0.19%
2020/01/20	0	0.00	11	31.50	31.50	-11	6,284	-0.18%
2020/01/17	4	31.65	5	31.45	31.40	-1	6,288	-0.02%
2020/01/16	2	31.58	0	0.00	31.60	2	6,288	0.03%
2020/01/14	2	31.10	1	31.40	31.40	1	6,372	0.02%
2020/01/09	12	30.65	2	30.60	30.60	10	6,472	0.15%
2020/01/08	1	30.55	0	0.00	30.55	1	6,520	0.02%
2020/01/07	5	31.18	0	0.00	31.10	5	6,774	0.07%
2020/01/06	0	0.00	1	31.85	31.65	-1	7,065	-0.01%
2020/01/03	0	0.00	1	31.95	31.70	-1	7,075	-0.01%
2020/01/02	0	0.00	5	31.66	31.90	-5	7,116	-0.07%
2019/12/31	1	31.00	0	0.00	31.25	1	7,162	0.01%
2019/12/30	5	31.05	0	0.00	31.05	5	7,215	0.07%
2019/12/27	1	31.45	4	31.18	31.15	-3	7,464	-0.04%
2019/12/20	0	0.00	1	31.30	31.05	-1	7,472	-0.01%
2019/12/18	2	30.80	2	31.35	31.10	0	7,423	0.00%
2019/12/17	6	30.91	0	0.00	30.95	6	7,381	0.08%
2019/12/16	2	30.45	5	30.69	31.00	-3	7,349	-0.04%
2019/12/13	3	30.38	2	30.70	30.20	1	7,288	0.01%
2019/12/12	5	30.40	1	30.30	30.20	4	7,172	0.06%
2019/12/11	6	30.78	1	30.80	30.80	5	7,033	0.07%
2019/12/10	3	31.72	0	0.00	31.45	3	6,910	0.04%
2019/12/09	0	0.00	13	31.40	31.35	-13	6,856	-0.19%
2019/12/06	0	0.00	2	31.85	31.75	-2	6,905	-0.03%
2019/12/05	3	32.00	2	31.85	31.90	1	6,892	0.01%
2019/12/04	3	31.65	3	31.80	31.90	0	6,846	0.00%
2019/12/03	4	31.58	0	0.00	31.65	4	6,889	0.06%
2019/12/02	19	31.99	15	31.30	31.30	4	6,883	0.06%
2019/11/29	12	32.42	15	32.35	32.30	-3	6,830	-0.04%
2019/11/28	7	32.81	5	33.00	32.70	2	6,789	0.03%
2019/11/27	10	33.09	3	33.10	33.15	7	6,741	0.10%
2019/11/26	2	32.93	8	32.79	32.60	-6	6,676	-0.09%
2019/11/25	22	32.98	16	33.25	32.60	6	6,607	0.09%
2019/11/22	32	32.56	31	32.68	32.55	1	6,450	0.02%
2019/11/21	15	31.30	13	31.71	32.05	2	6,166	0.03%
2019/11/19	0	0.00	5	32.20	32.00	-5	6,753	-0.07%
2019/11/18	0	0.00	2	31.85	32.05	-2	6,768	-0.03%
2019/11/13	11	31.89	10	32.10	31.80	1	6,794	0.01%
2019/11/12	0	0.00	1	32.40	32.55	-1	6,786	-0.01%
2019/11/11	17	32.72	36.2	33.09	32.55	-19.2	6,729	-0.29%
2019/11/08	23	32.75	35	32.87	32.85	-12	6,584	-0.18%
2019/11/07	3	31.80	0	0.00	31.75	3	6,266	0.05%
2019/11/06	1	32.30	1	32.05	32.15	0	6,253	0.00%
2019/11/05	20	32.56	15	32.43	32.75	5	6,175	0.08%
2019/11/04	12	31.63	25	31.95	32.05	-13	5,941	-0.22%
2019/11/01	4	29.60	0	0.00	29.70	4	5,705	0.07%
2019/10/31	1	30.10	2	30.00	29.95	-1	5,708	-0.02%
2019/10/30	15	30.10	1	30.15	30.00	14	5,678	0.25%
2019/10/29	13	31.14	3	31.15	30.50	10	5,603	0.18%
2019/10/25	2	31.95	0	0.00	31.55	2	5,527	0.04%
2019/10/24	0	0.00	3	31.65	31.75	-3	5,522	-0.05%
2019/10/23	9	31.68	5	31.70	31.50	4	5,547	0.07%
2019/10/22	30	32.24	11	31.95	32.00	19	5,538	0.34%
2019/10/21	0	0.00	12	31.56	32.05	-12	5,473	-0.22%
2019/10/18	10	31.30	6	31.40	31.35	4	5,387	0.07%
2019/10/17	9	31.12	7	31.26	31.35	2	5,366	0.04%
2019/10/16	56	31.00	15	31.28	30.85	41	5,349	0.77%
2019/10/15	36	31.35	7	31.69	30.90	29	5,293	0.55%
2019/10/14	13	30.06	23	30.91	31.00	-10	5,017	-0.20%
2019/10/09	4	30.20	11	30.50	30.70	-7	4,732	-0.15%
2019/10/08	1	30.40	3	30.65	30.70	-2	4,734	-0.04%
2019/10/07	10	30.55	7	30.59	30.90	3	4,709	0.06%
2019/10/04	3	30.10	0	0.00	29.80	3	4,594	0.07%
2019/10/03	16	29.66	17	29.85	30.10	-1	4,570	-0.02%
2019/10/01	1	28.05	0	0.00	28.05	1	4,236	0.02%
2019/09/27	1	28.30	0	0.00	28.15	1	4,302	0.02%
2019/09/26	2	28.93	10	29.00	28.90	-8	4,295	-0.19%
2019/09/25	7	28.75	4	28.86	28.90	3	4,321	0.07%
2019/09/24	5	28.90	10	28.90	29.00	-5	4,368	-0.11%
2019/09/23	2	28.58	0	0.00	28.65	2	4,361	0.05%
2019/09/18	1	28.55	0	0.00	28.50	1	4,383	0.02%
2019/09/17	0	0.00	1	28.85	28.55	-1	4,408	-0.02%
2019/09/10	26	28.50	11	28.44	29.00	15	4,647	0.32%
2019/09/09	1	29.40	0	0.00	29.40	1	4,526	0.02%
2019/09/06	6	29.35	2	29.23	29.40	4	4,527	0.09%
2019/09/05	29	29.21	3	29.47	29.20	26	4,627	0.56%
2019/09/04	2	29.15	0	0.00	29.35	2	4,608	0.04%
2019/09/03	9	28.76	8	28.99	28.95	1	4,617	0.02%
2019/09/02	0	0.00	2	28.30	28.25	-2	4,558	-0.04%
2019/08/30	6	28.10	2	28.35	27.90	4	4,556	0.09%
2019/08/29	2	27.98	0	0.00	27.90	2	4,525	0.04%
2019/08/28	12	28.09	21	28.05	28.05	-9	4,513	-0.20%
2019/08/27	13	28.58	0	0.00	28.00	13	4,599	0.28%
2019/08/23	3	30.42	39	30.38	30.30	-36	4,475	-0.80%
2019/08/22	40	31.49	13	30.85	30.80	27	4,316	0.63%
2019/08/21	2	34.05	11	33.95	34.00	-9	3,965	-0.23%
2019/08/20	1	33.60	2	33.70	33.60	-1	3,970	-0.03%
2019/08/19	5.3	33.75	0	0.00	33.85	5.3	3,993	0.13%
2019/08/15	1	32.80	0	0.00	32.50	1	4,190	0.02%
2019/08/14	3	32.80	0	0.00	32.70	3	4,184	0.07%
2019/08/12	2	32.30	0	0.00	32.25	2	4,264	0.05%
2019/08/08	10	31.75	0	0.00	32.00	10	4,308	0.23%
2019/08/06	1	31.85	0	0.00	32.00	1	4,444	0.02%
2019/08/05	7	32.26	1	32.25	32.25	6	4,458	0.13%
2019/08/02	21	32.86	1	32.90	32.80	20	4,542	0.44%
2019/07/30	1	34.00	0	0.00	34.00	1	4,598	0.02%
2019/07/29	2	34.55	3	34.75	34.50	-1	4,631	-0.02%
2019/07/26	0	0.00	8	34.72	34.75	-8	4,692	-0.17%
2019/07/25	4	35.00	0	0.00	34.85	4	4,719	0.08%
2019/07/24	7	35.07	1	35.15	35.35	6	4,741	0.13%
2019/07/22	0	0.00	6	34.70	34.80	-6	4,803	-0.12%
2019/07/19	0	0.00	1	34.80	34.70	-1	4,859	-0.02%
2019/07/18	0	0.00	2	34.65	34.60	-2	4,903	-0.04%
2019/07/17	0	0.00	1	35.40	35.05	-1	4,961	-0.02%
2019/07/16	0	0.00	4	35.18	35.20	-4	5,080	-0.08%
2019/07/15	1	35.55	1	35.75	35.35	0	5,215	0.00%
2019/07/12	4	35.31	3	35.37	35.25	1	5,313	0.02%
2019/07/11	4	34.86	8	34.80	34.65	-4	5,449	-0.07%
2019/07/10	2	34.20	0	0.00	34.10	2	5,479	0.04%
2019/07/09	3	33.63	1	33.55	33.70	2	5,638	0.04%
2019/07/04	2	34.45	4	34.53	34.60	-2	6,265	-0.03%
2019/07/03	1	34.15	3	33.78	33.80	-2	6,642	-0.03%
2019/07/02	4	33.94	0	0.00	33.95	4	6,845	0.06%
2019/07/01	0	0.00	35	33.89	34.05	-35	6,896	-0.51%
2019/06/28	0	0.00	2	33.38	33.30	-2	6,902	-0.03%
2019/06/26	1	32.85	0	0.00	33.15	1	7,213	0.01%
2019/06/25	0	0.00	1	33.65	33.20	-1	7,332	-0.01%
2019/06/21	0	0.00	13	34.10	33.60	-13	7,380	-0.18%
2019/06/20	6	33.50	18	33.24	33.70	-12	7,327	-0.16%
2019/06/19	9	32.46	0	0.00	32.50	9	7,366	0.12%
2019/06/18	0	0.00	3	32.12	32.15	-3	7,757	-0.04%
2019/06/17	0	0.00	1	32.10	32.25	-1	7,868	-0.01%
2019/06/14	0	0.00	1	32.55	32.20	-1	7,933	-0.01%
2019/06/13	10	32.74	14	32.98	32.65	-4	7,961	-0.05%
2019/06/11	1	31.80	0	0.00	31.70	1	7,877	0.01%
2019/06/06	0	0.00	2	31.45	30.85	-2	8,259	-0.02%
2019/06/05	16	31.48	5	31.65	31.30	11	8,334	0.13%
2019/06/04	8	31.29	8	31.28	31.10	0	8,331	0.00%
2019/06/03	2	31.25	2	31.10	31.05	0	8,323	0.00%
2019/05/31	1	32.10	2	32.40	32.00	-1	8,202	-0.01%
2019/05/30	2	32.20	0	0.00	31.95	2	8,176	0.02%
2019/05/29	36	32.63	33	31.86	32.70	3	8,135	0.04%
2019/05/28	22	31.23	21	31.48	31.10	1	8,068	0.01%
2019/05/27	2	30.78	1	30.80	30.95	1	8,098	0.01%
2019/05/24	4	30.64	2	30.48	30.25	2	8,087	0.02%
2019/05/23	18	31.09	4	30.40	30.80	14	8,036	0.17%
2019/05/22	2.1	32.13	2	32.43	32.05	0.1	7,867	0.00%
2019/05/21	14	33.43	0	0.00	33.25	14	7,838	0.18%
2019/05/20	8	34.03	5	34.85	33.65	3	7,855	0.04%
2019/05/17	22	34.33	18	34.53	34.50	4	7,864	0.05%
2019/05/16	41	34.14	47	34.29	34.05	-6	7,855	-0.08%
2019/05/15	29	33.37	33	33.46	33.50	-4	7,953	-0.05%
2019/05/14	13	32.56	4	31.11	32.60	9	7,996	0.11%
2019/05/13	13	33.43	1	33.50	33.00	12	7,903	0.15%
2019/05/10	8	34.81	5	34.20	33.95	3	7,912	0.04%
2019/05/09	8	35.45	1	35.15	35.05	7	7,883	0.09%
2019/05/08	1	36.35	1	36.60	36.60	0	7,993	0.00%
2019/05/07	4	36.88	5	36.92	36.95	-1	8,205	-0.01%
2019/05/06	2	36.83	1	36.65	36.70	1	8,284	0.01%
2019/05/02	0	0.00	2	37.25	37.40	-2	8,187	-0.02%
2019/04/30	0	0.00	2	36.30	36.95	-2	8,159	-0.02%
2019/04/29	2	36.33	10	36.15	36.25	-8	8,146	-0.10%
2019/04/26	1	37.45	0	0.00	37.00	1	8,183	0.01%
2019/04/25	9	38.01	11	38.32	37.85	-2	8,169	-0.02%
2019/04/24	0	0.00	1	37.75	37.55	-1	8,154	-0.01%
2019/04/23	3	37.38	50	37.35	37.80	-47	8,109	-0.58%
2019/04/22	20	38.07	12	38.02	37.80	8	8,045	0.10%
2019/04/19	1	38.10	1	38.35	38.35	0	8,029	0.00%
2019/04/18	2	37.60	7	37.62	37.35	-5	7,983	-0.06%
2019/04/17	4	38.04	10	38.03	37.50	-6	7,919	-0.08%
2019/04/16	1	38.15	5	38.00	37.35	-4	7,788	-0.05%
2019/04/15	24	37.02	1	37.20	37.15	23	7,682	0.30%
2019/04/12	1	36.50	8	36.30	36.30	-7	7,588	-0.09%
2019/04/11	25	37.03	16	36.43	36.20	9	7,488	0.12%
2019/04/10	46	37.58	24	37.52	37.25	22	7,275	0.30%
2019/04/09	41	37.23	50	36.86	37.20	-9	6,956	-0.13%
2019/04/08	3	35.23	3	35.47	35.95	0	6,570	0.00%
2019/04/03	2	34.45	6	34.70	34.50	-4	6,398	-0.06%
2019/04/02	4	34.28	3	34.17	34.15	1	6,334	0.02%
2019/03/29	5	34.24	14	34.34	34.50	-9	6,158	-0.15%
2019/03/28	11	34.40	2	34.58	34.60	9	6,093	0.15%
2019/03/27	2	33.78	15	33.70	33.65	-13	6,233	-0.21%
2019/03/26	2	33.90	1	33.45	33.60	1	6,351	0.02%
2019/03/25	1	33.60	7	33.34	33.75	-6	6,341	-0.09%
2019/03/22	16	34.59	21	34.68	33.80	-5	6,338	-0.08%
2019/03/21	23	35.34	32	35.79	35.10	-9	6,491	-0.14%
2019/03/20	4	34.41	34	34.24	34.55	-30	7,202	-0.42%
2019/03/19	5	33.83	5	33.35	33.35	0	7,144	0.00%
2019/03/18	3	34.53	1	34.35	34.10	2	7,276	0.03%
2019/03/15	11	33.82	10	33.70	34.10	1	7,280	0.01%
2019/03/14	22	33.81	1	34.10	33.60	21	7,304	0.29%
2019/03/13	10	34.44	1	34.45	34.05	9	7,331	0.12%
2019/03/12	19	33.99	13.1	34.54	34.70	5.9	7,213	0.08%
2019/03/11	11	33.39	17	33.27	33.55	-6	7,122	-0.08%
2019/03/08	4	32.29	2	32.25	32.35	2	7,322	0.03%
2019/03/07	6	32.66	6	33.12	32.60	0	7,370	0.00%
2019/03/06	4	32.69	0	0.00	32.60	4	7,460	0.05%
2019/03/05	15	32.73	10	33.13	32.75	5	7,619	0.07%
2019/03/04	43	32.70	10	33.15	32.70	33	7,753	0.43%
2019/02/27	2	31.90	1	32.20	32.25	1	7,836	0.01%
2019/02/26	1	33.30	1	32.20	32.20	0	8,037	0.00%
2019/02/25	0	0.00	1	33.50	33.15	-1	8,041	-0.01%
2019/02/22	1	33.15	0	0.00	32.95	1	8,149	0.01%
2019/02/21	1	33.10	5	33.27	33.10	-4	8,252	-0.05%
2019/02/20	8	33.22	7	33.71	33.10	1	8,506	0.01%
2019/02/19	5	33.00	7	32.69	33.00	-2	8,725	-0.02%
2019/02/18	3	31.75	10	32.04	32.00	-7	8,776	-0.08%
2019/02/15	5	32.68	0.1	32.15	32.45	4.9	8,974	0.05%
2019/02/14	1	33.70	3	33.08	32.95	-2	9,148	-0.02%
2019/02/13	6	32.67	9	33.03	33.00	-3	9,185	-0.03%
2019/02/12	1	32.45	4	32.50	32.40	-3	9,372	-0.03%
2019/02/11	0	0.00	1	32.65	32.60	-1	9,569	-0.01%
2019/01/30	2	32.20	11	32.48	32.15	-9	9,556	-0.09%
2019/01/29	17	32.30	28	32.31	32.45	-11	9,548	-0.12%
2019/01/28	41	32.11	33	32.03	32.10	8	9,420	0.08%
2019/01/25	2.1	30.46	13	30.59	30.80	-10.9	9,325	-0.12%
2019/01/24	1	29.95	1	30.00	29.90	0	9,306	0.00%
2019/01/23	0	0.00	1	29.20	29.85	-1	9,333	-0.01%
2019/01/21	10	29.65	16	30.07	29.75	-6	9,400	-0.06%
2019/01/18	2	29.25	1	28.80	29.55	1	9,444	0.01%
2019/01/17	19	29.86	7	30.20	29.20	12	9,525	0.13%
2019/01/16	4	29.88	0	0.00	29.85	4	9,492	0.04%
2019/01/15	8	30.23	3	30.30	30.30	5	9,452	0.05%
2019/01/14	5	29.95	6	30.01	29.95	-1	9,470	-0.01%
2019/01/11	11	30.05	1.2	29.58	29.55	9.8	9,515	0.10%
2019/01/10	9	30.78	5	30.85	30.70	4	9,456	0.04%
2019/01/09	0.2	30.40	3	30.47	30.55	-2.8	9,464	-0.03%
2019/01/08	2	29.83	1	30.50	29.80	1	9,483	0.01%
2019/01/07	5	29.68	4	29.80	29.60	1	9,469	0.01%
2019/01/04	1	29.40	2	29.03	29.00	-1	9,580	-0.01%
2019/01/03	12	30.33	14	30.71	30.30	-2	9,665	-0.02%
2019/01/02	1	30.25	10	30.25	30.25	-9	9,698	-0.09%
2018/12/28	3	30.22	3	30.23	30.15	0	9,760	0.00%
2018/12/27	26	30.65	15	30.75	30.25	11	9,932	0.11%
2018/12/26	17	30.71	17	31.04	30.25	0	9,965	0.00%
2018/12/25	1	29.90	1	30.25	30.25	0	10,109	0.00%
2018/12/24	5	30.20	5	30.60	30.30	0	10,397	0.00%
2018/12/22	2	30.15	0	0.00	30.05	2	10,402	0.02%
2018/12/21	13	29.81	12	29.73	30.50	1	10,443	0.01%
2018/12/20	8	30.16	6	29.88	29.70	2	10,349	0.02%
2018/12/19	16	31.87	6	32.24	31.85	10	10,170	0.10%
2018/12/18	6	31.80	6	32.20	31.90	0	10,041	0.00%
2018/12/17	8	31.94	8	31.92	32.20	0	10,053	0.00%
2018/12/14	3	32.35	27	33.00	31.85	-24	10,062	-0.24%
2018/12/13	114	34.60	96	34.88	33.50	18	9,881	0.18%	大買/
2018/12/11	30	31.95	28	32.12	32.00	2	8,820	0.02%
2018/12/10	7	30.69	0	0.00	30.70	7	8,730	0.08%
2018/12/07	5	31.88	1	31.70	31.80	4	8,751	0.05%
2018/12/06	21	31.20	5	31.40	31.70	16	8,775	0.18%
2018/12/05	6	32.58	0	0.00	32.70	6	8,855	0.07%
2018/12/04	52	33.67	6	33.90	33.45	46	8,873	0.52%
2018/12/03	23	33.27	13	33.43	33.50	10	8,805	0.11%
2018/11/30	2	31.90	5	31.84	31.70	-3	8,545	-0.04%
2018/11/29	6	31.88	8	31.96	31.50	-2	8,644	-0.02%
2018/11/28	11	31.77	6	31.93	31.80	5	8,697	0.06%
2018/11/27	3	32.07	5	31.70	32.40	-2	8,626	-0.02%
2018/11/26	2	31.03	36	31.17	31.45	-34	8,659	-0.39%
2018/11/23	7.1	30.18	5	29.79	29.85	2.1	8,610	0.02%
2018/11/22	8	31.36	12	32.13	31.50	-4	8,498	-0.05%
2018/11/21	23	31.68	10	32.25	32.25	13	8,561	0.15%
2018/11/20	5	31.00	10	31.85	31.60	-5	8,677	-0.06%
2018/11/19	17	32.22	23	32.88	32.00	-6	8,643	-0.07%
2018/11/16	11	31.65	27	31.89	32.00	-16	8,521	-0.19%
2018/11/15	2	30.58	6	30.48	30.40	-4	8,445	-0.05%
2018/11/14	7	30.21	5	30.20	30.40	2	8,442	0.02%
2018/11/13	24	27.81	29	28.56	29.30	-5	8,313	-0.06%
2018/11/12	2	29.05	6.3	28.49	28.20	-4.3	8,185	-0.05%
2018/11/09	11.3	27.33	4	28.16	28.30	7.3	8,118	0.09%
2018/11/08	0	0.00	7	27.90	27.90	-7	8,008	-0.09%
2018/11/07	1	25.20	1	25.30	25.40	0	7,820	0.00%
2018/11/06	0	0.00	4.5	25.40	24.95	-4.5	7,996	-0.06%
2018/11/05	0	0.00	1	26.10	26.05	-1	8,003	-0.01%
2018/11/02	6	26.88	0	0.00	26.30	6	8,026	0.07%
2018/11/01	0.2	25.15	0	0.00	25.30	0.2	7,918	0.00%
2018/10/31	1.1	24.17	16	24.28	24.40	-14.9	7,903	-0.19%
2018/10/30	0.2	23.80	1	23.55	23.50	-0.8	7,954	-0.01%
2018/10/25	17	22.63	2	22.53	22.45	15	8,115	0.18%
2018/10/24	0	0.00	10	23.80	24.00	-10	8,016	-0.12%
2018/10/23	0	0.00	1	23.90	23.85	-1	8,147	-0.01%
2018/10/18	0	0.00	10	23.50	23.55	-10	8,974	-0.11%
2018/10/17	14	23.90	0	0.00	23.70	14	8,998	0.16%
2018/10/16	2	24.75	3	24.48	24.50	-1	8,949	-0.01%
2018/10/15	6	24.45	0	0.00	24.50	6	9,156	0.07%
2018/10/12	2	23.90	0	0.00	24.00	2	9,258	0.02%
2018/10/11	2	23.60	41	23.78	23.60	-39	9,310	-0.42%
2018/10/09	0	0.00	2	26.08	26.20	-2	9,330	-0.02%
2018/10/08	1	26.90	1	26.65	26.65	0	9,758	0.00%
2018/10/05	4	26.74	25	26.53	26.20	-21	9,945	-0.21%
2018/10/04	1	27.90	0	0.00	28.00	1	10,587	0.01%
2018/10/03	5	28.29	3	28.18	28.20	2	11,209	0.02%
2018/10/02	9	28.99	71	28.80	28.95	-62	11,130	-0.56%
2018/10/01	1	31.65	0	0.00	31.50	1	10,872	0.01%
2018/09/28	0	0.00	2	31.75	31.30	-2	10,923	-0.02%
2018/09/26	0	0.00	11	32.07	32.05	-11	10,852	-0.10%
2018/09/25	1	31.30	1	31.50	31.30	0	10,826	0.00%
2018/09/21	1	31.15	0	0.00	31.05	1	10,816	0.01%
2018/09/20	1	31.40	0	0.00	31.55	1	10,780	0.01%
2018/09/18	1	32.10	0	0.00	32.00	1	10,667	0.01%
2018/09/13	10	31.40	0	0.00	31.65	10	10,654	0.09%
2018/09/12	2	31.03	0	0.00	31.00	2	10,627	0.02%
2018/09/11	2	30.68	0	0.00	31.95	2	10,650	0.02%
2018/09/10	1	32.20	3	32.00	32.05	-2	10,611	-0.02%
2018/09/07	1	33.30	3	34.00	33.30	-2	10,656	-0.02%
2018/09/06	0	0.00	4	34.50	34.50	-4	10,654	-0.04%
2018/09/05	13	34.33	9	34.52	34.50	4	10,714	0.04%
2018/09/04	0	0.00	5	36.17	36.00	-5	10,692	-0.05%
2018/09/03	1	36.50	0	0.00	35.80	1	10,587	0.01%
2018/08/31	36	36.99	3	36.78	36.70	33	10,639	0.31%
2018/08/30	13	36.25	10	36.15	36.20	3	10,625	0.03%
2018/08/29	10	35.93	1	36.10	35.70	9	10,814	0.08%
2018/08/28	3	35.10	11	35.42	35.50	-8	10,829	-0.07%
2018/08/27	9	35.53	3	35.60	35.15	6	10,920	0.05%
2018/08/24	3	34.00	2	33.85	33.80	1	10,953	0.01%
2018/08/23	4	33.94	1	34.40	34.10	3	10,966	0.03%
2018/08/22	4	34.05	0	0.00	33.75	4	10,906	0.04%
2018/08/21	3	34.78	2	34.80	35.40	1	11,046	0.01%
2018/08/20	6	34.90	6	35.82	34.50	0	11,315	0.00%
2018/08/17	3	36.48	1	36.80	36.00	2	11,326	0.02%
2018/08/16	2	36.83	3	36.87	36.65	-1	11,348	-0.01%
2018/08/15	2	37.93	8	37.73	37.90	-6	11,589	-0.05%
2018/08/13	5	35.82	8	35.28	35.50	-3	12,287	-0.02%
2018/08/10	4	37.91	4	37.96	37.55	0	12,187	0.00%
2018/08/09	2	39.13	3	39.03	38.60	-1	12,281	-0.01%
2018/08/08	7	38.94	5	38.55	38.60	2	12,387	0.02%
2018/08/07	1	38.55	0	0.00	38.85	1	12,422	0.01%
2018/08/06	5	38.56	0.2	38.40	38.35	4.9	12,517	0.04%
2018/08/03	3.2	38.48	4	38.08	39.00	-0.9	12,550	-0.01%
2018/07/31	1	38.90	0	0.00	39.25	1	12,843	0.01%
2018/07/30	10	39.81	9	39.45	38.85	1	13,019	0.01%
2018/07/27	1	40.25	3	39.90	40.05	-2	12,973	-0.02%
2018/07/26	5	40.07	16.1	40.22	40.70	-11.1	12,803	-0.09%
2018/07/25	3	38.72	4.2	38.58	37.90	-1.2	12,359	-0.01%
2018/07/24	15	38.00	0	0.00	38.30	15	12,307	0.12%
2018/07/20	16.4	38.35	13	38.39	38.35	3.4	12,460	0.03%
2018/07/19	3	37.48	9	37.43	37.15	-6	12,298	-0.05%
2018/07/18	3	37.83	16.2	38.25	37.80	-13.2	12,405	-0.11%
2018/07/17	30	38.76	20	38.78	38.90	10	12,362	0.08%
2018/07/16	319	38.32	318.1	38.51	38.65	0.9	12,343	0.01%	大買/大賣/
2018/07/13	7	37.73	17	37.87	37.05	-10	11,991	-0.08%
2018/07/12	346	37.74	387	37.36	37.55	-41	11,975	-0.34%	大買/大賣/
2018/07/11	11	36.30	18	36.49	37.15	-7	11,380	-0.06%
2018/07/10	3.2	33.66	3	33.57	33.80	0.2	10,879	0.00%
2018/07/05	0	0.00	1	32.95	32.25	-1	11,945	-0.01%
2018/07/04	1	32.70	0	0.00	32.70	1	12,447	0.01%
2018/07/03	0	0.00	1	32.40	32.10	-1	13,006	-0.01%
2018/06/29	5	33.90	5	33.85	33.90	0	13,399	0.00%
2018/06/27	2	33.05	1	33.20	32.90	1	13,814	0.01%
2018/06/25	5	34.12	5	34.32	33.80	0	13,903	0.00%
2018/06/22	5	33.73	1	33.60	33.20	4	13,990	0.03%
2018/06/20	2	32.75	8	33.25	32.60	-6	14,114	-0.04%
2018/06/15	2	35.35	1	35.70	35.20	1	14,158	0.01%
2018/06/14	2	35.13	3	35.15	34.85	-1	14,071	-0.01%
2018/06/13	2	34.85	0	0.00	34.70	2	14,041	0.01%
2018/06/12	2	35.63	0	0.00	35.45	2	14,084	0.01%
2018/06/11	5	35.90	0	0.00	35.40	5	13,952	0.04%
2018/06/08	16	35.30	17	35.62	35.85	-1	13,940	-0.01%
2018/06/07	5	36.15	3	35.35	35.20	2	13,820	0.01%
2018/06/06	28	36.25	20	36.09	35.70	8	13,746	0.06%
2018/06/05	1	35.75	3	35.93	35.75	-2	13,586	-0.01%
2018/06/04	3	37.00	26	36.63	36.30	-23	13,518	-0.17%
2018/06/01	20	35.82	23	35.50	36.20	-3	13,373	-0.02%
2018/05/31	2	34.53	3	34.52	34.25	-1	13,216	-0.01%
2018/05/30	5	34.42	3	34.60	34.40	2	13,214	0.02%
2018/05/29	80	35.97	24	35.53	35.20	56	13,382	0.42%
2018/05/28	17	35.11	8	34.81	34.90	9	13,185	0.07%
2018/05/25	11	33.92	3	33.90	33.10	8	12,886	0.06%
2018/05/24	15	34.40	4	34.20	34.00	11	12,837	0.09%
2018/05/23	10	34.17	23	34.12	34.05	-13	12,805	-0.10%
2018/05/22	53	34.67	14	34.47	35.20	39	12,626	0.31%
2018/05/21	0	0.00	1	31.50	32.00	-1	12,098	-0.01%
2018/05/17	2	31.00	0	0.00	30.85	2	11,992	0.02%
2018/05/16	4.1	32.15	2	32.05	31.50	2.1	12,003	0.02%
2018/05/15	0	0.00	1	31.90	31.90	-1	12,099	-0.01%
2018/05/14	1	31.70	1	32.05	31.75	0	12,428	0.00%
2018/05/11	2	31.35	2	31.90	31.50	0	12,508	0.00%
2018/05/10	10	31.60	22	31.86	32.20	-12	12,735	-0.09%
2018/05/09	1	31.65	1	31.20	31.40	0	13,108	0.00%
2018/05/08	0	0.00	2	31.20	31.55	-2	14,501	-0.01%
2018/05/07	14	32.05	13	33.04	31.20	1	14,808	0.01%
2018/05/04	10	33.31	10	33.63	33.10	0	14,713	0.00%
2018/05/03	2	33.30	0	0.00	33.10	2	14,648	0.01%
2018/05/02	3	33.20	3	33.12	33.00	0	14,712	0.00%
2018/04/30	20	32.75	24	33.06	33.05	-4	14,683	-0.03%
2018/04/27	3	32.30	2	32.38	32.30	1	14,913	0.01%
2018/04/25	6	35.15	7	34.48	34.50	-1	15,131	-0.01%
2018/04/24	3	33.97	3	33.87	34.00	0	15,052	0.00%
2018/04/23	1	35.10	1	34.05	33.60	0	14,844	0.00%
2018/04/20	1	35.10	2	34.90	34.65	-1	14,749	-0.01%
2018/04/19	2	35.40	2	35.08	35.00	0	14,655	0.00%
2018/04/18	8.1	35.34	11	35.89	34.70	-2.9	14,658	-0.02%
2018/04/17	10	36.54	22	36.06	35.50	-12	14,648	-0.08%
2018/04/16	14	37.48	3	37.13	37.60	11	14,689	0.07%
2018/04/13	1	36.10	1	36.30	36.30	0	14,611	0.00%
2018/04/12	6	36.34	2	36.48	36.20	4	14,567	0.03%
2018/04/11	10	37.27	11	36.71	35.30	-1	14,156	-0.01%
2018/04/10	20	38.88	6	38.35	38.20	14	13,821	0.10%
2018/04/09	31.1	42.00	3	41.72	40.50	28.1	13,502	0.21%
2018/04/03	11.1	46.18	30	45.38	45.00	-18.9	13,180	-0.14%
2018/04/02	5	49.60	0	0.00	48.95	5	12,886	0.04%
2018/03/31	21	50.08	35	50.43	49.80	-14	12,835	-0.11%
2018/03/30	18	50.11	11	49.34	50.00	7	12,756	0.05%
2018/03/29	5	49.25	6	49.32	48.25	-1	12,456	-0.01%
2018/03/28	1	49.00	1	49.40	48.90	0	12,459	0.00%
2018/03/27	11	49.87	27.1	49.30	49.85	-16.1	12,570	-0.13%
2018/03/26	16	47.51	2	48.28	48.40	14	12,396	0.11%
2018/03/22	1	48.85	2	48.55	48.55	-1	12,284	-0.01%
2018/03/21	0	0.00	5	48.75	48.50	-5	12,226	-0.04%
2018/03/20	0	0.00	2	47.00	47.60	-2	12,144	-0.02%
2018/03/16	6	46.73	3	46.70	47.10	3	12,420	0.02%
2018/03/15	0	0.00	1	45.45	45.25	-1	12,521	-0.01%
2018/03/13	0	0.00	1	45.90	46.00	-1	12,882	-0.01%
2018/03/12	3	46.22	1	46.50	45.60	2	13,218	0.02%
2018/03/09	2.4	45.90	2	45.85	45.95	0.4	13,279	0.00%
2018/03/07	5	44.78	3	44.38	44.15	2	13,213	0.02%
2018/03/06	5	44.79	4	45.35	45.50	1	13,345	0.01%
2018/03/05	4	44.81	3	44.70	44.30	1	13,349	0.01%
2018/03/02	2.1	44.14	2	44.45	44.55	0.1	13,462	0.00%
2018/02/27	1	47.90	1	48.15	47.25	0	13,353	0.00%
2018/02/26	1	47.90	1	47.90	47.60	0	13,472	0.00%
2018/02/23	0	0.00	1	47.80	47.80	-1	13,931	-0.01%
2018/02/22	5	48.20	0	0.00	48.10	5	14,128	0.04%
2018/02/21	4	48.06	4	48.39	50.50	0	14,260	0.00%
2018/02/08	3	47.40	0	0.00	47.50	3	16,522	0.02%
2018/02/07	2	48.95	13	48.67	49.00	-11	17,249	-0.06%
2018/02/06	22	46.16	17	45.33	46.50	5	17,155	0.03%
2018/02/05	8	47.75	9	48.43	48.50	-1	16,883	-0.01%
2018/02/02	9	50.46	2	50.05	49.70	7	16,783	0.04%
2018/02/01	13	52.74	3	53.53	51.40	10	16,594	0.06%
2018/01/31	49	55.40	53	55.35	53.10	-4	16,249	-0.02%
2018/01/30	10	53.91	22	53.44	53.10	-12	14,707	-0.08%
2018/01/29	0	0.00	4	51.85	51.50	-4	14,188	-0.03%
2018/01/25	9	50.10	4	51.38	49.50	5	14,094	0.04%
2018/01/24	19	50.43	0	0.00	51.20	19	14,062	0.14%
2018/01/23	8	51.94	21	51.92	50.30	-13	14,143	-0.09%
2018/01/22	24	51.21	36	51.21	53.40	-12	13,899	-0.09%
2018/01/19	1	48.50	4	47.96	48.80	-3	13,640	-0.02%
2018/01/18	13	47.92	4	46.70	47.35	9	13,612	0.07%
2018/01/17	1	48.90	1	48.70	48.30	0	13,689	0.00%
2018/01/16	0	0.00	4	48.24	48.15	-4	13,914	-0.03%
2018/01/15	12	49.22	7	49.22	48.60	5	13,971	0.04%
2018/01/12	1	49.95	25	50.51	49.95	-24	13,983	-0.17%
2018/01/11	3	49.80	7	49.99	49.45	-4	13,887	-0.03%
2018/01/10	11	49.11	12.1	48.93	49.40	-1.1	13,737	-0.01%
2018/01/08	17	47.19	6	47.20	47.50	11	13,458	0.08%
2018/01/05	1	46.05	3	45.72	46.30	-2	13,568	-0.01%
2018/01/04	1.1	45.85	5	46.10	45.80	-3.9	13,668	-0.03%
2018/01/03	4	46.06	2	45.73	46.35	2	13,721	0.01%
2018/01/02	9	46.58	6	45.69	45.55	3	13,633	0.02%