元太 (8069)-永豐金-桃園券商分點個股進出

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
217.5
漲跌
▲1.5
漲幅
+0.69%
成交量
5,332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－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園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
2024/05/03	0.1	219.00	1	217.50	217.50	-0.9	8,148	-0.01%
2024/05/02	2.1	217.28	4	219.25	216.00	-1.9	8,247	-0.02%
2024/04/30	10.1	213.25	6	212.00	210.00	4.1	8,213	0.05%
2024/04/29	9.2	223.47	1	220.50	220.50	8.2	8,180	0.10%
2024/04/26	4.4	226.19	4.5	228.67	227.50	-0.1	8,103	0.00%
2024/04/25	9.2	215.65	10	215.45	216.50	-0.8	8,015	-0.01%
2024/04/24	6	210.50	2	209.58	209.00	4	7,906	0.05%
2024/04/23	1.3	211.66	0	0.00	208.00	1.3	7,910	0.02%
2024/04/22	3.3	208.26	0	0.00	207.00	3.3	7,885	0.04%
2024/04/19	8	217.17	5.1	222.47	215.00	2.8	7,795	0.04%
2024/04/18	19	225.53	5	228.40	225.50	14	7,695	0.18%
2024/04/17	3.2	229.58	13	229.46	229.00	-9.8	7,574	-0.13%
2024/04/16	2.1	238.69	1.2	236.26	237.00	1	7,500	0.01%
2024/04/15	1.2	241.63	1	242.50	241.00	0.2	7,467	0.00%
2024/04/12	2	242.75	1	242.50	245.00	1	7,483	0.01%
2024/04/11	1	237.50	0	0.00	242.00	1	7,431	0.01%
2024/04/10	0.1	239.50	3	240.17	240.00	-3	7,391	-0.04%
2024/04/09	0	0.00	4	227.51	231.00	-4	7,358	-0.05%
2024/04/08	1.1	234.75	1	232.00	232.00	0.1	7,348	0.00%
2024/04/03	2.1	225.05	0	0.00	227.00	2.1	7,334	0.03%
2024/04/02	0	229.00	0	0.00	230.00	0	7,325	0.00%
2024/04/01	0.1	230.00	0	0.00	231.50	0.1	7,508	0.00%
2024/03/29	0.1	230.00	0	0.00	229.00	0.1	7,556	0.00%
2024/03/28	0	228.33	0	0.00	227.00	0	7,624	0.00%
2024/03/27	0.1	230.00	0	0.00	228.00	0.1	7,924	0.00%
2024/03/26	2	229.50	1.1	230.67	229.50	1	7,926	0.01%
2024/03/25	1	234.50	3.6	235.94	237.00	-2.6	7,892	-0.03%
2024/03/22	0	0.00	0.2	238.00	236.50	-0.2	7,858	0.00%
2024/03/21	1	241.50	1	236.50	236.50	0	7,785	0.00%
2024/03/20	5.2	239.02	0	0.00	238.50	5.2	7,913	0.07%
2024/03/18	0.3	242.00	24	241.42	244.50	-23.7	7,934	-0.30%
2024/03/15	3	237.50	0	0.00	234.00	3	7,914	0.04%
2024/03/14	0	0.00	2	234.54	235.50	-2	7,900	-0.03%
2024/03/13	0	0.00	1	230.50	230.50	-1	7,846	-0.01%
2024/03/12	2.1	237.30	3.1	237.28	236.00	-1.1	7,793	-0.01%
2024/03/11	0.1	222.00	1.1	229.36	229.50	-1	7,722	-0.01%
2024/03/08	15.2	232.85	9.1	236.27	222.50	6.1	7,635	0.08%
2024/03/07	13.1	237.82	4.7	239.42	240.00	8.4	7,314	0.11%
2024/03/06	9	241.83	5	241.80	241.00	4	7,264	0.06%
2024/03/05	3	244.50	0	0.00	241.00	3	7,259	0.04%
2024/03/04	5.1	249.66	8	249.06	246.50	-2.9	7,191	-0.04%
2024/03/01	5	245.00	14.2	251.19	253.00	-9.2	7,109	-0.13%
2024/02/29	5	239.70	19.5	242.32	246.00	-14.5	6,948	-0.21%
2024/02/27	2	230.50	4	231.25	230.00	-2	6,664	-0.03%
2024/02/26	4	223.00	20	222.15	223.50	-16	6,590	-0.24%
2024/02/23	1	235.50	3.1	231.84	231.50	-2.1	6,505	-0.03%
2024/02/22	2	231.50	78	228.62	233.00	-76	6,498	-1.17%
2024/02/21	1	231.50	3.1	231.50	232.00	-2.1	6,489	-0.03%
2024/02/20	0	0.00	5.1	226.01	228.50	-5.1	6,446	-0.08%
2024/02/19	1.1	222.14	0.4	222.50	223.00	0.8	6,536	0.01%
2024/02/16	0	0.00	6	228.26	226.00	-6	6,577	-0.09%
2024/02/15	26	227.90	25	227.58	229.00	1	6,481	0.02%
2024/02/05	7	216.50	4.5	214.84	217.00	2.5	6,278	0.04%
2024/02/02	7	215.14	11	214.27	214.00	-4	6,223	-0.06%
2024/02/01	57	213.83	6.1	213.75	213.50	50.9	6,168	0.83%
2024/01/31	3	212.00	2	217.00	208.00	1	6,050	0.02%
2024/01/30	4	211.75	2.1	213.91	212.00	1.9	5,985	0.03%
2024/01/29	3.5	213.01	9	213.33	216.00	-5.5	5,987	-0.09%
2024/01/26	4	210.38	69.3	210.09	217.00	-65.3	5,799	-1.13%
2024/01/25	53	199.98	4.3	199.70	200.50	48.7	5,280	0.92%
2024/01/24	4	196.75	1	197.00	193.50	3	5,127	0.06%
2024/01/23	2.1	194.01	3.7	194.49	195.50	-1.6	5,071	-0.03%
2024/01/22	0	187.50	0	0.00	187.50	0	4,994	0.00%
2024/01/19	8	188.00	3	188.16	187.00	5	4,987	0.10%
2024/01/18	3	186.00	3	185.00	185.00	0	4,944	0.00%
2024/01/17	2.1	186.35	2.1	186.89	182.50	0	4,926	0.00%
2024/01/16	0	186.00	5.1	185.60	186.00	-5	4,946	-0.10%
2024/01/15	4	187.38	0	0.00	187.00	4	5,088	0.08%
2024/01/10	2.1	183.67	1	185.50	187.00	1.1	5,293	0.02%
2024/01/09	2	191.75	2.3	190.46	190.00	-0.3	5,268	-0.01%
2024/01/08	3.2	194.03	1.2	195.50	192.00	2	5,267	0.04%
2024/01/05	0.1	190.00	0	0.00	189.50	0.1	5,249	0.00%
2024/01/04	0	189.50	0	0.00	188.00	0	5,308	0.00%
2024/01/03	2.1	189.01	3	188.00	189.50	-0.9	5,427	-0.02%
2024/01/02	3.4	195.98	1	194.52	195.00	2.3	5,495	0.04%
2023/12/29	1	197.05	0	197.00	197.00	1	5,531	0.02%
2023/12/28	6	201.33	0	201.00	201.50	6	5,510	0.11%
2023/12/27	7.3	201.38	13	201.77	203.00	-5.7	5,510	-0.10%
2023/12/26	2.1	193.76	7	195.85	193.50	-4.9	5,340	-0.09%
2023/12/25	1.3	198.82	5.1	199.07	197.00	-3.9	5,297	-0.07%
2023/12/22	5.2	193.79	46.6	188.64	197.00	-41.5	5,205	-0.80%
2023/12/21	0	0.00	5	182.50	182.00	-5	4,892	-0.10%
2023/12/20	1	181.00	7	180.79	181.00	-6	4,888	-0.12%
2023/12/19	0.1	178.00	2.1	179.45	177.00	-2.1	4,911	-0.04%
2023/12/18	8	178.19	6.1	178.11	178.50	1.9	4,963	0.04%
2023/12/15	1	181.00	9.7	181.88	180.00	-8.7	5,028	-0.17%
2023/12/14	8	180.56	17.2	179.22	181.00	-9.2	4,950	-0.19%
2023/12/12	5	175.20	0	0.00	174.50	5	4,944	0.10%
2023/12/11	14.4	176.39	0	0.00	176.00	14.4	4,983	0.29%
2023/12/08	1	178.50	0	0.00	178.50	1	5,027	0.02%
2023/12/07	0	0.00	2	180.50	180.50	-2	5,225	-0.04%
2023/12/06	2.4	179.66	0	0.00	178.00	2.4	5,273	0.05%
2023/12/05	0	0.00	5	179.10	179.00	-5	5,321	-0.09%
2023/12/04	2	181.00	2.9	182.52	181.00	-0.9	5,328	-0.02%
2023/12/01	1	180.00	21	181.19	180.50	-20	5,345	-0.37%
2023/11/30	2	178.50	22	180.52	183.00	-20	5,332	-0.38%
2023/11/29	3.2	177.84	6	178.00	178.50	-2.8	5,283	-0.05%
2023/11/27	0.2	175.00	1	174.50	173.50	-0.8	5,373	-0.01%
2023/11/24	19.3	176.57	0	0.00	175.50	19.3	5,422	0.36%
2023/11/22	2.1	177.48	2	177.00	177.50	0.1	5,418	0.00%
2023/11/21	12.1	176.59	1	177.00	176.00	11.1	5,460	0.20%
2023/11/20	2.1	178.96	0	0.00	177.50	2.1	5,505	0.04%
2023/11/17	3	179.33	0	0.00	181.00	3	5,543	0.05%
2023/11/16	7	179.71	4.1	179.86	180.50	2.9	5,583	0.05%
2023/11/15	2	178.75	9.3	180.43	180.00	-7.3	5,481	-0.13%
2023/11/14	0	0.00	1	176.00	175.00	-1	5,551	-0.02%
2023/11/13	0.1	176.00	1.1	175.50	174.50	-1	6,164	-0.02%
2023/11/10	0	0.00	0	173.45	173.50	0	6,445	0.00%
2023/11/09	1	173.50	2.7	172.86	172.50	-1.7	6,645	-0.03%
2023/11/08	0	0.00	1	169.50	171.00	-1	6,735	-0.01%
2023/11/07	0.6	169.97	0	0.00	168.50	0.6	6,755	0.01%
2023/11/06	5.1	174.17	8.3	178.48	173.00	-3.2	6,738	-0.05%
2023/11/03	0	0.00	0.1	174.08	173.50	-0.1	6,673	0.00%
2023/11/02	0	0.00	1	172.00	172.00	-1	6,707	-0.02%
2023/11/01	0.1	169.00	0	0.00	169.00	0.1	6,822	0.00%
2023/10/31	1.8	168.10	0	0.00	168.00	1.8	6,916	0.03%
2023/10/30	0.1	170.00	0	0.00	169.00	0.1	7,005	0.00%
2023/10/27	1	165.69	2	168.76	169.50	-1	7,071	-0.01%
2023/10/26	3.2	168.48	2	168.50	167.00	1.2	7,216	0.02%
2023/10/25	0	171.00	0	0.00	173.00	0	7,299	0.00%
2023/10/24	5.1	168.96	3	167.83	170.00	2.1	7,342	0.03%
2023/10/23	13.3	169.37	2	168.25	168.00	11.3	7,307	0.15%
2023/10/20	6.3	173.45	0	0.00	173.00	6.3	7,205	0.09%
2023/10/19	1.1	178.00	0	0.00	178.50	1.1	7,130	0.01%
2023/10/18	2.1	179.51	1	180.50	180.00	1.1	7,122	0.01%
2023/10/17	3	178.18	1	180.50	178.50	2	7,183	0.03%
2023/10/16	1.1	180.14	3	181.67	179.00	-1.9	7,225	-0.03%
2023/10/13	1	183.50	0	0.00	183.50	1	7,266	0.01%
2023/10/12	1	183.48	20.2	183.00	185.00	-19.2	7,245	-0.26%
2023/10/11	6.2	179.57	5	180.20	181.00	1.2	7,233	0.02%
2023/10/06	5	184.80	2	184.75	182.00	3	7,202	0.04%
2023/10/05	0	179.50	2	182.50	182.50	-2	7,158	-0.03%
2023/10/04	0.2	178.25	0	0.00	178.00	0.2	7,171	0.00%
2023/10/03	3	179.67	0	0.00	179.50	3	7,188	0.04%
2023/10/02	1	179.03	2	181.00	181.50	-1	7,202	-0.01%
2023/09/28	1	179.01	0.1	180.50	179.50	0.9	7,258	0.01%
2023/09/27	0.1	178.04	0	0.00	178.50	0.1	7,294	0.00%
2023/09/26	10	179.45	0	0.00	177.50	10	7,325	0.14%
2023/09/25	0	181.00	4	183.13	182.00	-4	7,373	-0.05%
2023/09/22	6	175.75	14	179.32	179.50	-8	7,489	-0.11%
2023/09/21	9.3	178.90	2	180.52	178.00	7.3	7,579	0.10%
2023/09/20	11	182.18	2	184.00	180.00	9	7,664	0.12%
2023/09/19	2	184.75	1.1	184.99	181.00	0.9	7,767	0.01%
2023/09/18	1	180.00	1	178.50	178.50	0	8,282	0.00%
2023/09/15	1	180.00	1.1	181.09	180.00	-0.1	8,323	0.00%
2023/09/14	7	182.92	11.1	181.74	182.50	-4.1	8,376	-0.05%
2023/09/13	0.2	175.75	4	177.25	174.00	-3.8	8,346	-0.05%
2023/09/12	12.5	173.98	0	0.00	172.00	12.5	8,365	0.15%
2023/09/11	0.3	179.33	1.2	180.16	178.50	-0.9	8,287	-0.01%
2023/09/08	4.3	179.29	2	179.00	179.50	2.3	8,389	0.03%
2023/09/07	1	184.01	1	184.54	183.50	0	8,546	0.00%
2023/09/06	0	0.00	4	187.00	186.50	-4	8,648	-0.05%
2023/09/05	2	187.00	1	185.50	185.00	1	8,865	0.01%
2023/09/04	4	184.25	15	185.50	184.00	-11	8,982	-0.12%
2023/09/01	4	188.75	8.3	186.64	188.00	-4.3	9,011	-0.05%
2023/08/30	5.1	183.60	7	182.93	182.50	-1.9	9,211	-0.02%
2023/08/29	0	0.00	2	184.00	184.50	-2	9,456	-0.02%
2023/08/28	1	182.50	6	180.50	181.50	-5	9,482	-0.05%
2023/08/25	7.1	181.11	0	0.00	181.00	7.1	9,562	0.07%
2023/08/24	2.4	186.29	9.6	185.85	185.00	-7.2	9,619	-0.07%
2023/08/23	15.1	180.40	6	180.00	180.00	9.1	9,749	0.09%
2023/08/22	7.2	182.33	28.1	179.67	181.00	-20.9	9,975	-0.21%
2023/08/21	8.1	179.83	9.3	180.87	179.50	-1.2	9,991	-0.01%
2023/08/18	18.5	181.46	0.1	182.00	181.00	18.5	10,044	0.18%
2023/08/17	40.8	180.64	15	178.83	183.50	25.8	9,996	0.26%
2023/08/16	13.4	193.89	2	191.75	191.00	11.4	9,513	0.12%
2023/08/15	33	199.08	0	0.00	202.50	33	9,446	0.35%
2023/08/14	4.2	199.95	0.5	205.00	201.00	3.7	9,624	0.04%
2023/08/11	6.1	206.14	2.1	203.13	204.50	4	9,901	0.04%
2023/08/10	6.2	209.53	0	0.00	208.50	6.2	10,024	0.06%
2023/08/09	3	219.17	1.1	218.05	218.00	2	9,974	0.02%
2023/08/08	2	228.50	0	0.00	225.50	2	10,000	0.02%
2023/08/07	1	227.50	3.2	225.66	228.00	-2.2	9,996	-0.02%
2023/08/04	1.1	216.64	0	0.00	217.50	1.1	9,939	0.01%
2023/08/02	1.1	219.05	2.1	223.14	220.50	-1.1	9,958	-0.01%
2023/08/01	5	225.99	0	0.00	222.50	5	10,227	0.05%
2023/07/31	3.2	226.73	1.3	228.65	225.00	1.9	10,323	0.02%
2023/07/28	2.2	218.75	7.2	219.76	221.50	-5	10,400	-0.05%
2023/07/27	1	211.50	1	209.50	213.00	0	10,711	0.00%
2023/07/26	2	207.75	2.2	209.41	208.50	-0.2	11,395	0.00%
2023/07/25	1	208.00	1	205.50	208.00	0	11,620	0.00%
2023/07/24	12.1	208.42	3	208.17	208.50	9.1	11,671	0.08%
2023/07/21	3.1	213.85	3	215.00	215.00	0.1	11,738	0.00%
2023/07/20	3	216.34	14	213.32	213.00	-11	11,800	-0.09%
2023/07/19	0.2	220.83	0	0.00	219.00	0.2	11,899	0.00%
2023/07/18	34	220.71	0.3	222.48	222.00	33.7	12,083	0.28%
2023/07/17	3	218.00	1	221.50	218.50	2	12,170	0.02%
2023/07/14	1	220.00	1	218.00	220.50	0	12,292	0.00%
2023/07/13	0.1	222.00	1.2	225.17	221.00	-1.1	12,382	-0.01%
2023/07/12	5	222.50	10	220.00	221.50	-5	12,447	-0.04%
2023/07/11	8	219.00	6.2	219.84	222.00	1.8	12,582	0.01%
2023/07/10	0	0.00	1	212.50	212.00	-1	12,593	-0.01%
2023/07/07	1	214.01	5	212.80	212.50	-4	12,723	-0.03%
2023/07/06	2.2	218.41	1.1	217.10	216.50	1.2	12,802	0.01%
2023/07/05	4	226.50	6	224.17	223.50	-2	13,110	-0.02%
2023/07/04	1	224.50	1	225.00	224.50	0	13,391	0.00%
2023/07/03	6	224.67	6.1	223.38	224.50	-0.1	13,818	0.00%
2023/06/30	6	219.92	6.1	222.56	225.00	-0.1	13,825	0.00%
2023/06/29	3.2	218.13	2.2	218.59	220.50	1	13,824	0.01%
2023/06/28	1.1	210.49	1	211.50	215.00	0.1	13,779	0.00%
2023/06/27	2.2	211.57	5	211.10	211.50	-2.8	13,714	-0.02%
2023/06/26	15.7	207.41	19.7	205.53	207.50	-4	13,656	-0.03%
2023/06/21	5.2	222.81	4.1	223.50	222.00	1	13,254	0.01%
2023/06/20	10.2	224.31	6	223.51	227.00	4.1	13,325	0.03%
2023/06/19	3.1	228.65	1	228.00	227.50	2.1	13,442	0.02%
2023/06/16	7.1	231.21	3	231.33	228.50	4.1	13,454	0.03%
2023/06/15	9	234.93	1.2	231.12	231.00	7.8	13,434	0.06%
2023/06/14	5.3	234.33	6	235.50	235.00	-0.8	13,455	-0.01%
2023/06/13	17	234.29	36.6	237.71	241.00	-19.6	13,480	-0.15%
2023/06/12	0.1	230.00	0.1	230.37	226.50	0	13,457	0.00%
2023/06/09	4	226.38	15	226.23	227.00	-11	13,641	-0.08%
2023/06/08	9.3	219.30	7.3	218.55	216.00	1.9	13,800	0.01%
2023/06/07	1	225.00	4.1	225.11	226.50	-3.1	14,437	-0.02%
2023/06/06	11.1	224.40	4	225.61	224.50	7	14,667	0.05%
2023/06/05	0	0.00	8	222.43	222.50	-8	14,787	-0.05%
2023/06/02	8.1	215.97	24.1	216.55	218.00	-16	14,948	-0.11%
2023/06/01	2	206.50	6	208.33	209.00	-4	15,102	-0.03%
2023/05/31	1	209.00	1	208.50	207.00	0	15,223	0.00%
2023/05/30	6	207.42	5	206.80	205.50	1	15,284	0.01%
2023/05/29	19.1	208.18	5	208.11	205.00	14.1	15,377	0.09%
2023/05/26	7.2	206.13	12.1	210.95	211.00	-4.9	15,672	-0.03%
2023/05/25	11.2	201.84	8	201.56	204.00	3.2	15,576	0.02%
2023/05/24	1	202.99	11	202.77	203.50	-10	15,794	-0.06%
2023/05/23	2.2	197.05	3	199.00	200.50	-0.8	15,994	-0.01%
2023/05/22	11	198.59	4	199.00	196.00	7	16,029	0.04%
2023/05/19	27	196.13	27	198.14	198.00	0	16,148	0.00%
2023/05/18	22	200.62	12.2	200.39	198.50	9.8	16,664	0.06%
2023/05/17	5	204.00	59.1	205.09	204.00	-54	16,424	-0.33%
2023/05/16	5	195.50	11.5	196.41	198.00	-6.5	16,328	-0.04%
2023/05/15	1	191.50	3.1	191.19	191.00	-2.1	16,291	-0.01%
2023/05/12	3	188.66	6.2	191.90	193.00	-3.2	16,487	-0.02%
2023/05/11	2.1	188.78	1	190.00	189.00	1.1	16,727	0.01%
2023/05/10	3.1	191.64	1	192.00	191.00	2.1	16,947	0.01%
2023/05/09	13	193.15	13.2	193.51	192.00	-0.2	17,073	0.00%
2023/05/08	13	194.88	11.2	194.99	192.50	1.8	17,251	0.01%
2023/05/05	1	198.00	5	198.40	198.00	-4	17,369	-0.02%
2023/05/04	3	198.50	21	195.76	196.50	-18	18,012	-0.10%
2023/05/03	24	198.73	19.3	199.90	197.00	4.8	18,098	0.03%
2023/05/02	11	191.23	22.9	194.38	197.50	-11.9	17,881	-0.07%
2023/04/28	0	0.00	44.5	190.50	190.50	-44.5	17,603	-0.25%
2023/04/27	20.4	174.71	17	176.29	173.50	3.4	17,597	0.02%
2023/04/26	20.2	170.93	17.2	174.24	175.50	3	17,774	0.02%
2023/04/25	12.2	171.31	25	174.88	170.00	-12.8	17,824	-0.07%
2023/04/24	13.5	174.63	22.7	175.74	173.50	-9.1	17,950	-0.05%
2023/04/21	7.1	172.27	14	172.54	172.00	-6.9	17,974	-0.04%
2023/04/20	18.3	168.45	1	168.00	167.00	17.3	18,203	0.09%
2023/04/19	7	170.71	2	171.50	171.00	5	18,613	0.03%
2023/04/18	16.2	171.88	1	170.50	171.50	15.2	18,811	0.08%
2023/04/17	19.2	172.30	4.5	173.44	172.00	14.7	19,005	0.08%
2023/04/14	18	172.72	12	174.33	173.50	6	19,254	0.03%
2023/04/13	1	175.00	1	173.50	173.50	0	19,349	0.00%
2023/04/12	8	175.63	3.3	175.04	175.00	4.8	19,500	0.02%
2023/04/11	7.1	179.20	7.3	179.32	178.50	-0.2	19,579	0.00%
2023/04/10	46	180.11	48	178.91	178.00	-2	19,623	-0.01%
2023/04/07	10.8	170.41	10	171.30	172.00	0.8	19,333	0.00%
2023/04/06	62.1	175.98	22	171.09	171.00	40.1	19,087	0.21%
2023/03/31	3	185.00	11	184.59	184.50	-8	18,757	-0.04%
2023/03/30	4.1	181.04	7	183.64	184.50	-2.9	18,956	-0.02%
2023/03/29	5.1	180.60	7	181.21	179.50	-1.9	18,944	-0.01%
2023/03/28	7.4	183.48	11	181.68	182.00	-3.7	19,128	-0.02%
2023/03/27	1	184.00	1.1	184.09	185.00	-0.1	19,233	0.00%
2023/03/24	3.2	183.80	4	183.88	184.00	-0.8	19,458	0.00%
2023/03/23	5	180.90	3	180.67	181.00	2	19,549	0.01%
2023/03/22	14.3	182.23	24	183.02	182.50	-9.8	20,129	-0.05%
2023/03/21	1	178.01	1	178.00	178.50	0	20,311	0.00%
2023/03/20	5.1	177.00	2.2	177.53	177.00	2.9	20,573	0.01%
2023/03/17	8.1	177.07	1.1	177.04	175.50	7	20,951	0.03%
2023/03/16	6.1	173.67	3.3	174.27	173.50	2.8	21,229	0.01%
2023/03/15	4.1	176.68	4	176.38	174.00	0.1	21,596	0.00%
2023/03/14	10.4	177.42	8.1	175.51	174.00	2.4	21,825	0.01%
2023/03/13	13.1	176.69	10.1	175.42	176.00	3	21,869	0.01%
2023/03/10	51.9	180.85	8	180.63	180.00	43.9	21,694	0.20%
2023/03/09	11	203.05	11	201.00	199.50	0	21,317	0.00%
2023/03/08	7	200.14	4.1	200.62	201.00	2.9	21,404	0.01%
2023/03/07	11.1	207.26	8	206.44	205.00	3.1	21,612	0.01%
2023/03/06	13	202.40	26.5	204.63	207.50	-13.4	21,672	-0.06%
2023/03/03	5.3	195.72	6	193.50	192.50	-0.7	21,756	0.00%
2023/03/02	3.1	194.98	3.1	194.84	194.50	0.1	22,171	0.00%
2023/03/01	4.2	192.13	4	193.25	193.00	0.2	22,508	0.00%
2023/02/24	22.7	195.89	14.6	194.92	194.50	8.2	22,873	0.04%
2023/02/23	12.2	201.75	11	200.86	202.00	1.2	23,262	0.01%
2023/02/22	13.4	204.22	24.3	204.23	202.00	-10.9	24,058	-0.05%
2023/02/21	6.1	207.99	20.6	209.78	210.00	-14.5	24,129	-0.06%
2023/02/20	14	203.79	19.1	203.87	203.50	-5.1	24,377	-0.02%
2023/02/17	26.2	205.04	24.2	205.91	206.00	2	25,053	0.01%
2023/02/16	14.7	203.82	50.2	201.67	206.00	-35.5	25,127	-0.14%
2023/02/15	5.2	193.36	2	190.75	191.00	3.2	24,963	0.01%
2023/02/14	35.4	197.77	24.1	195.24	194.00	11.3	25,384	0.04%
2023/02/13	8.1	195.24	9.2	195.97	196.50	-1.2	25,641	0.00%
2023/02/10	24.2	195.31	18.4	193.57	193.00	5.9	25,850	0.02%
2023/02/09	9.2	195.89	25.2	197.02	196.50	-16	26,118	-0.06%
2023/02/08	14	195.50	8	194.88	193.00	6	26,283	0.02%
2023/02/07	7.1	192.40	5	191.40	193.00	2.1	26,566	0.01%
2023/02/06	22.2	191.48	28.1	194.10	191.50	-5.9	26,647	-0.02%
2023/02/03	30.3	190.97	34.6	193.16	190.50	-4.3	26,670	-0.02%
2023/02/02	32.2	187.30	53.2	188.05	190.50	-21	26,475	-0.08%
2023/02/01	8	177.24	16	177.72	179.00	-8	26,112	-0.03%
2023/01/31	29	173.07	24	173.56	172.50	5	26,147	0.02%
2023/01/30	27.3	174.23	24.1	175.33	173.50	3.2	26,138	0.01%
2023/01/17	23	175.48	23.2	176.16	176.00	-0.2	25,983	0.00%
2023/01/16	27.1	176.26	17	176.03	176.50	10.1	26,111	0.04%
2023/01/13	1	172.97	4	173.13	173.00	-3	26,318	-0.01%
2023/01/12	18.1	175.24	9	174.06	172.00	9.1	26,425	0.03%
2023/01/11	2.1	174.21	4	173.63	174.00	-1.9	26,403	-0.01%
2023/01/10	19.1	175.23	19.1	174.94	173.50	0	26,451	0.00%
2023/01/09	25.2	173.70	16.2	174.56	172.50	9.1	26,265	0.03%
2023/01/06	20.1	170.55	58.3	169.97	172.00	-38.2	26,179	-0.15%
2023/01/05	55.1	168.50	26	165.79	165.00	29.1	26,179	0.11%
2023/01/04	8	172.69	43	173.45	170.00	-35	26,238	-0.13%
2023/01/03	7.1	167.60	14	166.96	170.50	-6.9	26,247	-0.03%
2022/12/30	53	163.41	53	161.42	161.00	0	26,196	0.00%
2022/12/29	29.4	159.63	33	161.83	164.00	-3.6	26,189	-0.01%
2022/12/28	17.2	163.89	15	162.83	161.00	2.2	26,216	0.01%
2022/12/27	3	169.83	12	167.96	168.00	-9	26,263	-0.03%
2022/12/26	8.1	168.64	2.4	168.92	166.00	5.7	26,416	0.02%
2022/12/23	34	166.06	34	166.96	167.00	0	26,662	0.00%
2022/12/22	9.3	166.82	9	168.28	169.50	0.3	26,847	0.00%
2022/12/21	6	166.00	10	164.00	164.00	-4	26,905	-0.01%
2022/12/20	21.2	167.13	16.3	165.81	164.00	4.9	26,953	0.02%
2022/12/19	1.3	169.73	1	171.00	169.50	0.3	27,091	0.00%
2022/12/16	44.1	170.99	6	170.92	168.00	38.1	27,192	0.14%
2022/12/15	41.3	176.49	65.1	178.37	177.00	-23.8	27,037	-0.09%
2022/12/14	19.1	174.85	53.3	172.80	178.50	-34.3	26,864	-0.13%
2022/12/13	56.7	168.24	32	166.05	165.00	24.7	26,294	0.09%
2022/12/12	59	168.96	56	171.29	171.00	3	26,022	0.01%
2022/12/09	38	170.55	21	170.40	170.00	17	25,876	0.07%
2022/12/08	11	170.04	6	169.42	169.50	5	25,677	0.02%
2022/12/07	29.1	176.03	21	174.24	172.00	8.1	25,533	0.03%
2022/12/06	50	185.57	28	183.23	181.50	22	25,368	0.09%
2022/12/05	25	182.20	70.7	184.69	186.00	-45.7	25,288	-0.18%
2022/12/02	47	178.05	53	179.40	181.00	-6	25,249	-0.02%
2022/12/01	112.2	180.46	95	178.18	177.50	17.2	25,343	0.07%	大買/
2022/11/30	41	176.93	41	178.10	181.00	0	25,232	0.00%
2022/11/29	27.1	179.85	21.2	179.72	177.00	5.9	25,069	0.02%
2022/11/28	30	182.53	35	180.61	184.00	-5	24,844	-0.02%
2022/11/25	54	178.78	41	179.48	177.50	13	24,664	0.05%
2022/11/24	31.4	175.64	39.1	175.45	178.00	-7.8	24,408	-0.03%
2022/11/23	43	167.86	52.1	167.30	169.00	-9.1	24,076	-0.04%
2022/11/22	26	165.40	15	166.14	163.50	11	23,799	0.05%
2022/11/21	69.3	163.30	79.4	163.91	164.00	-10.1	23,469	-0.04%
2022/11/18	60.1	175.79	31.5	176.18	170.00	28.6	22,849	0.12%
2022/11/17	32.5	187.47	39	186.60	188.50	-6.5	22,015	-0.03%
2022/11/16	52.3	180.10	70.1	178.70	182.50	-17.8	21,904	-0.08%
2022/11/15	71.5	182.69	52.7	182.77	178.50	18.8	21,782	0.09%
2022/11/14	96	192.68	112	193.17	193.50	-16	21,755	-0.07%	大賣/
2022/11/11	83.4	190.12	60	192.57	189.50	23.4	22,085	0.11%
2022/11/10	47.3	189.93	31	190.24	185.00	16.3	21,815	0.07%
2022/11/09	72.1	198.23	31	197.55	195.00	41.1	21,644	0.19%
2022/11/08	31.3	208.17	20.2	208.22	203.00	11.1	21,457	0.05%
2022/11/07	47	210.90	44.2	211.47	208.00	2.8	21,297	0.01%
2022/11/04	53	212.35	41	210.57	217.00	12	20,999	0.06%
2022/11/03	59	207.97	72.1	206.77	212.50	-13.1	20,765	-0.06%
2022/11/02	21	200.12	24	200.40	200.50	-3	20,781	-0.01%
2022/11/01	26	202.27	21	203.67	202.00	5	20,920	0.02%
2022/10/31	24.2	206.21	14	206.89	205.50	10.2	20,907	0.05%
2022/10/28	41	202.00	49.5	200.86	207.00	-8.5	20,928	-0.04%
2022/10/27	16	194.06	26	189.73	196.00	-10	20,654	-0.05%
2022/10/26	6	184.50	6	185.92	186.00	0	20,510	0.00%
2022/10/25	17	181.56	21	180.86	182.50	-4	20,514	-0.02%
2022/10/24	23.1	184.83	22	186.36	185.00	1.1	20,460	0.01%
2022/10/21	29.6	190.34	16	187.91	183.50	13.6	20,432	0.07%
2022/10/20	4	196.62	5	197.20	200.50	-1	20,179	0.00%
2022/10/19	21	202.31	21	205.98	201.00	0	20,098	0.00%
2022/10/18	15	206.97	14	209.18	205.00	1	20,078	0.00%
2022/10/17	44	198.02	43	199.93	205.00	1	20,107	0.00%
2022/10/14	45	209.46	39	209.54	206.50	6	19,989	0.03%
2022/10/13	25	201.32	24	205.19	200.00	1	19,795	0.00%
2022/10/12	23	201.87	23	204.26	207.00	0	19,691	0.00%
2022/10/11	7.8	204.08	3	207.17	201.00	4.8	19,656	0.02%
2022/10/07	10	218.65	12.5	220.32	221.00	-2.5	19,904	-0.01%
2022/10/06	11.4	214.17	11	218.05	218.00	0.4	20,385	0.00%
2022/10/05	24	220.00	19	220.89	219.00	5	20,750	0.02%
2022/10/04	15	216.70	18	217.86	218.50	-3	21,066	-0.01%
2022/10/03	4	207.00	5	210.40	209.00	-1	21,333	0.00%
2022/09/30	17	206.47	14.5	206.58	212.00	2.5	21,793	0.01%
2022/09/29	11	208.23	10.3	209.94	206.50	0.7	22,711	0.00%
2022/09/28	23.7	209.69	22	208.32	205.50	1.7	23,035	0.01%
2022/09/27	22.2	216.15	23	216.22	219.00	-0.8	23,768	0.00%
2022/09/26	43	217.67	44	217.65	215.50	-1	24,268	0.00%
2022/09/23	32.1	233.17	24	232.50	227.00	8.1	24,475	0.03%
2022/09/22	28	234.16	35	234.70	238.50	-7	24,749	-0.03%
2022/09/21	14.1	232.82	13	232.00	234.50	1.1	24,902	0.00%
2022/09/20	20	235.45	23	236.72	235.50	-3	25,011	-0.01%
2022/09/19	23	233.35	22	233.70	234.00	1	25,194	0.00%
2022/09/16	40	234.43	18	236.78	234.50	22	25,504	0.09%
2022/09/15	41	244.37	30	243.15	240.00	11	26,060	0.04%
2022/09/14	28.4	241.88	26	242.65	242.50	2.4	26,125	0.01%
2022/09/13	37	247.57	57.5	246.94	248.50	-20.5	26,249	-0.08%
2022/09/12	35	246.21	35	245.36	237.50	0	26,185	0.00%
2022/09/08	35	236.99	34.1	237.57	240.50	0.9	26,324	0.00%
2022/09/07	36.2	227.83	58	228.66	228.50	-21.8	26,382	-0.08%
2022/09/06	43.1	237.44	17	238.21	232.50	26.1	26,387	0.10%
2022/09/05	26	243.63	28	243.00	243.00	-2	26,468	-0.01%
2022/09/02	20	242.30	27.3	240.79	242.00	-7.3	26,588	-0.03%
2022/09/01	10.1	237.09	9.1	235.76	233.50	1	26,784	0.00%
2022/08/31	26.1	242.88	18	241.67	239.50	8.1	26,958	0.03%
2022/08/30	21	242.40	21	241.67	247.00	0	26,980	0.00%
2022/08/29	34.2	240.67	38	235.71	240.50	-3.8	27,013	-0.01%
2022/08/26	22.1	241.88	34	241.29	240.00	-11.9	27,221	-0.04%
2022/08/25	38	247.56	25	245.30	244.00	13	27,195	0.05%
2022/08/24	19	244.26	16.3	243.10	241.00	2.7	27,382	0.01%
2022/08/23	36.2	241.73	34.2	242.12	243.50	2	27,788	0.01%
2022/08/22	24.1	247.44	24.2	245.95	243.50	-0.1	28,218	0.00%
2022/08/19	20.2	249.26	19	246.08	241.50	1.2	28,532	0.00%
2022/08/18	28	230.02	39.3	226.97	238.00	-11.3	28,229	-0.04%
2022/08/17	4	218.13	8	217.56	216.50	-4	28,012	-0.01%
2022/08/16	33	213.79	34	214.00	217.00	-1	28,013	0.00%
2022/08/15	7	200.50	10.1	207.43	211.50	-3.1	28,004	-0.01%
2022/08/12	29	197.72	30	197.28	198.00	-1	28,163	0.00%
2022/08/11	43	200.17	39	199.35	197.00	4	28,840	0.01%
2022/08/10	13	196.08	14	196.75	196.50	-1	29,292	0.00%
2022/08/09	22	195.32	23	197.00	201.00	-1	29,733	0.00%
2022/08/08	28	197.16	39.1	198.21	205.00	-11.1	29,733	-0.04%
2022/08/05	34	191.29	37.3	192.95	195.00	-3.3	29,821	-0.01%
2022/08/04	11	182.14	11	184.82	188.00	0	29,883	0.00%
2022/08/03	17.1	183.43	14	182.82	181.00	3.1	30,183	0.01%
2022/08/02	5	184.90	6	186.00	186.00	-1	30,199	0.00%
2022/08/01	22	190.45	23.1	191.48	189.50	-1	30,270	0.00%
2022/07/29	9	193.89	10	194.30	195.50	-1	30,443	0.00%
2022/07/28	62	191.63	44	191.20	191.00	18	30,465	0.06%
2022/07/27	50	185.73	52	184.63	187.00	-2	30,360	-0.01%
2022/07/26	8	187.31	27	187.96	186.50	-19	30,392	-0.06%
2022/07/25	4	185.25	4	185.63	185.50	0	30,679	0.00%
2022/07/22	4	190.88	6	188.67	188.00	-2	30,740	-0.01%
2022/07/21	9.1	184.83	3	185.50	186.00	6.1	30,751	0.02%
2022/07/20	6	182.17	14	182.64	180.50	-8	30,838	-0.03%
2022/07/19	74	176.51	73	176.14	174.50	1	30,855	0.00%
2022/07/18	37	176.81	41	178.17	176.00	-4	30,902	-0.01%
2022/07/15	59.1	174.58	56	173.97	176.50	3.1	30,939	0.01%
2022/07/14	74	171.14	90	170.46	175.50	-16	30,749	-0.05%
2022/07/13	40	170.93	26	171.19	166.00	14	30,353	0.05%
2022/07/12	52	165.31	58	166.51	168.50	-6	29,951	-0.02%
2022/07/11	62	169.08	60	169.04	166.50	2	29,701	0.01%
2022/07/08	38.1	168.69	42	170.20	170.50	-4	29,604	-0.01%
2022/07/07	90.1	156.42	102	159.94	168.00	-11.9	29,163	-0.04%	大賣/
2022/07/06	57	161.24	43	162.13	160.50	14	28,192	0.05%
2022/07/05	72	163.53	65	165.85	162.00	7	27,920	0.03%
2022/07/04	45	168.03	47.1	166.06	170.00	-2.1	27,225	-0.01%
2022/07/01	18.1	172.55	7	174.50	170.00	11.1	26,936	0.04%
2022/06/30	67.3	197.06	67	195.23	188.50	0.3	26,824	0.00%
2022/06/29	41	205.30	40.1	204.41	209.00	0.9	26,768	0.00%
2022/06/28	33	205.45	37	204.15	205.00	-4	27,221	-0.01%
2022/06/27	32.1	203.33	34	202.24	204.00	-1.9	27,511	-0.01%
2022/06/24	40.1	196.14	31	197.45	196.00	9.1	27,640	0.03%
2022/06/23	32	195.80	32	197.39	197.00	0	27,833	0.00%
2022/06/22	29.7	190.97	17	191.56	188.50	12.7	28,270	0.04%
2022/06/21	50	193.82	55.1	193.11	199.00	-5.1	28,926	-0.02%
2022/06/20	28.4	198.95	27	197.72	192.50	1.4	29,007	0.00%
2022/06/17	35.2	196.73	38	197.95	204.50	-2.8	29,177	-0.01%
2022/06/16	37.4	204.50	37	207.58	201.00	0.4	28,823	0.00%
2022/06/15	28	208.30	26	207.38	203.50	2	29,010	0.01%
2022/06/14	15.1	206.09	9.1	206.59	211.00	5.9	29,119	0.02%
2022/06/13	31.2	212.07	25	212.98	208.50	6.1	28,965	0.02%
2022/06/10	32	215.53	42	213.69	219.00	-10	28,896	-0.03%
2022/06/09	36	210.85	33	209.45	212.00	3	28,690	0.01%
2022/06/08	31	203.77	40	204.04	206.50	-9	28,613	-0.03%
2022/06/07	29	199.91	28	200.77	200.50	1	28,659	0.00%
2022/06/06	25.1	204.56	14.2	202.92	202.50	11	28,801	0.04%
2022/06/02	31.1	211.24	31	209.66	209.00	0.1	28,755	0.00%
2022/06/01	37	209.92	28	209.88	209.50	9	28,898	0.03%
2022/05/31	26.1	205.32	17	208.17	203.00	9.1	28,582	0.03%
2022/05/30	40	211.36	33	211.35	207.00	7	28,155	0.02%
2022/05/27	35	203.97	43.1	204.96	212.50	-8.1	27,660	-0.03%
2022/05/26	35.1	198.87	42.1	199.22	198.00	-7	27,239	-0.03%
2022/05/25	40	194.26	34	194.60	195.00	6	28,257	0.02%
2022/05/24	35.1	194.14	36	193.72	191.00	-0.9	28,262	0.00%
2022/05/23	32.2	198.89	34	197.16	194.50	-1.8	28,328	-0.01%
2022/05/20	42	199.44	57.1	200.95	200.50	-15.1	28,185	-0.05%
2022/05/19	29.2	192.64	24	193.31	200.50	5.2	27,834	0.02%
2022/05/18	19	187.46	25.1	188.90	193.50	-6	27,147	-0.02%
2022/05/17	19	181.76	23.1	180.86	186.50	-4.1	26,881	-0.02%
2022/05/16	9	176.17	19.1	176.08	178.50	-10.1	26,522	-0.04%
2022/05/13	24	165.56	25	164.08	169.00	-1	26,300	0.00%
2022/05/12	27.1	168.22	21	169.40	165.50	6.1	26,146	0.02%
2022/05/11	33	177.89	41.1	177.16	173.00	-8.1	26,127	-0.03%
2022/05/10	15	169.67	12	168.71	173.00	3	26,129	0.01%
2022/05/09	9	170.61	14	170.50	170.00	-5	26,308	-0.02%
2022/05/06	21	166.45	16	167.94	172.50	5	26,350	0.02%
2022/05/05	11	170.55	16	171.16	173.50	-5	26,415	-0.02%
2022/05/04	10.2	167.91	3	169.17	167.00	7.2	26,359	0.03%
2022/05/03	19	171.16	19	173.00	171.50	0	26,392	0.00%
2022/04/29	9	175.94	13	175.50	174.00	-4	26,523	-0.02%
2022/04/28	18	172.42	6	171.33	169.50	12	26,444	0.05%
2022/04/27	7	171.07	5.1	170.95	175.00	2	26,567	0.01%
2022/04/26	8	171.81	9.1	172.46	175.00	-1.1	26,696	0.00%
2022/04/25	14.3	171.41	15	171.20	169.50	-0.7	26,938	0.00%
2022/04/22	4	182.13	7	183.36	180.50	-3	26,942	-0.01%
2022/04/21	8	183.75	16	185.81	185.00	-8	27,071	-0.03%
2022/04/20	22.3	182.71	16.2	181.58	179.00	6.2	27,297	0.02%
2022/04/19	10	177.75	10.1	177.74	177.00	-0.1	27,306	0.00%
2022/04/18	4	170.38	1	171.00	169.50	3	27,393	0.01%
2022/04/15	12	174.29	11	175.14	170.50	1	27,735	0.00%
2022/04/14	16	177.88	12	174.83	179.50	4	28,304	0.01%
2022/04/13	2	171.25	7	173.14	173.00	-5	28,427	-0.02%
2022/04/12	14	169.64	15	169.47	169.50	-1	28,619	0.00%
2022/04/11	27	168.80	19	168.63	168.00	8	28,722	0.03%
2022/04/08	17	173.21	20	173.82	174.50	-3	28,998	-0.01%
2022/04/07	10	173.95	13.3	171.99	168.00	-3.3	28,841	-0.01%
2022/04/06	26.4	176.39	27.4	177.33	176.50	-1	28,591	0.00%
2022/04/01	46	179.72	44	180.38	180.50	2	28,306	0.01%
2022/03/31	13	183.77	22	185.57	185.00	-9	28,140	-0.03%
2022/03/30	22.3	179.53	21.6	180.19	179.50	0.7	28,215	0.00%
2022/03/29	26.1	177.66	28.1	178.38	179.50	-2	27,933	-0.01%
2022/03/28	24	177.06	31	176.69	181.50	-7	27,650	-0.03%
2022/03/25	47.1	177.20	48.1	176.43	177.00	-0.9	27,280	0.00%
2022/03/24	14.1	161.46	41.2	165.62	172.50	-27.1	26,557	-0.10%
2022/03/23	17.8	153.78	43.1	155.49	157.00	-25.3	25,865	-0.10%
2022/03/22	2.4	148.19	10.2	149.96	153.00	-7.8	26,108	-0.03%
2022/03/21	3	145.00	2	144.50	144.50	1	25,879	0.00%
2022/03/18	16.1	144.37	17	144.38	145.50	-0.9	26,077	0.00%
2022/03/17	12.3	136.97	20	137.25	140.00	-7.7	25,941	-0.03%
2022/03/16	6	128.92	15	130.10	130.00	-9	25,870	-0.03%
2022/03/15	18.4	129.00	4	127.25	126.50	14.4	26,235	0.05%
2022/03/14	0	0.00	10	135.10	136.00	-10	26,500	-0.04%
2022/03/11	49.5	131.93	34.8	131.25	132.00	14.7	26,591	0.06%
2022/03/10	29.1	134.19	16	133.34	131.00	13.1	26,570	0.05%
2022/03/09	26	132.33	52	131.74	134.50	-26	26,616	-0.10%
2022/03/08	23.4	133.76	20	135.48	130.00	3.4	26,447	0.01%
2022/03/07	10.1	138.04	1	141.50	138.00	9.1	26,398	0.03%
2022/03/04	4	147.75	8.2	146.65	147.00	-4.2	26,573	-0.02%
2022/03/03	24	146.73	17	149.29	146.50	7	26,961	0.03%
2022/03/02	16	147.66	11	151.05	146.50	5	27,141	0.02%
2022/03/01	15	149.83	17	150.97	150.00	-2	27,201	-0.01%
2022/02/25	34	150.49	19	151.84	147.50	15	27,962	0.05%
2022/02/24	39	148.25	36.2	151.14	147.00	2.8	26,920	0.01%
2022/02/23	21.2	152.62	31.1	152.06	152.50	-9.9	27,583	-0.04%
2022/02/22	18	146.31	10.6	146.12	146.00	7.4	28,880	0.03%
2022/02/21	21.1	148.97	28	147.77	149.00	-6.9	28,897	-0.02%
2022/02/18	9.5	146.32	4	145.25	146.00	5.5	28,964	0.02%
2022/02/17	17	144.79	19	144.16	146.00	-2	28,875	-0.01%
2022/02/16	18	141.31	17.2	140.52	140.50	0.8	28,656	0.00%
2022/02/15	18.9	139.57	3	141.00	138.00	15.9	28,612	0.06%
2022/02/14	6.1	141.91	5	141.90	141.50	1.1	28,361	0.00%
2022/02/11	29.1	148.30	20.1	149.13	148.50	9	28,145	0.03%
2022/02/10	35.1	158.82	18	158.69	152.00	17.1	28,105	0.06%
2022/02/09	7.1	157.94	12.3	158.06	156.50	-5.2	27,722	-0.02%
2022/02/08	29	155.91	29	154.41	154.00	0	27,684	0.00%
2022/02/07	24	154.29	28.4	154.61	157.50	-4.4	27,610	-0.02%
2022/01/26	7	147.21	6	146.25	146.50	1	27,338	0.00%
2022/01/25	37.1	149.60	38	152.24	147.50	-0.9	27,662	0.00%
2022/01/24	33.3	150.17	30	149.65	154.50	3.3	27,855	0.01%
2022/01/21	25.1	151.45	39	153.81	153.00	-14	27,721	-0.05%
2022/01/20	34	155.60	31	157.02	155.50	3	27,787	0.01%
2022/01/19	35	158.91	40	156.94	160.00	-5	27,546	-0.02%
2022/01/18	35	156.64	63.1	155.95	157.50	-28.1	27,586	-0.10%
2022/01/17	41	152.18	51	149.53	153.00	-10	27,342	-0.04%
2022/01/14	47	144.63	48	143.24	149.50	-1	27,570	0.00%
2022/01/13	14	138.82	18	141.61	145.50	-4	27,268	-0.01%
2022/01/12	45.1	145.03	34	146.28	146.00	11.1	26,742	0.04%
2022/01/11	39	150.41	39	149.37	148.00	0	26,472	0.00%
2022/01/10	13	148.19	33.2	147.00	147.00	-20.2	26,245	-0.08%
2022/01/07	68.4	153.41	36	155.10	150.00	32.4	25,915	0.12%
2022/01/06	6	152.75	8	156.56	158.50	-2	25,141	-0.01%
2022/01/05	35.1	154.75	29.1	155.64	152.00	6	24,830	0.02%
2022/01/04	50	156.67	19.1	155.84	156.50	30.9	24,805	0.12%
2022/01/03	66	156.61	55.2	156.14	155.00	10.8	24,513	0.04%
2021/12/30	12.4	149.35	16	150.00	151.00	-3.6	23,918	-0.02%
2021/12/29	17	146.62	12	148.13	146.00	5	23,910	0.02%
2021/12/28	28	148.93	36	148.99	148.50	-8	24,017	-0.03%
2021/12/27	22	147.48	20	149.33	146.50	2	23,982	0.01%
2021/12/24	84.2	149.99	57.1	149.43	148.00	27.1	23,720	0.11%
2021/12/23	3.1	141.95	5	141.60	142.50	-1.9	22,952	-0.01%
2021/12/22	11	138.73	10	136.65	138.00	1	23,031	0.00%
2021/12/21	19	135.84	22	136.64	136.50	-3	23,073	-0.01%
2021/12/20	31	138.55	9	139.67	134.00	22	23,026	0.10%
2021/12/17	16	142.41	16	141.50	143.00	0	23,008	0.00%
2021/12/16	49	141.52	37	142.11	143.00	12	22,816	0.05%
2021/12/15	22	134.16	21	134.05	135.00	1	22,129	0.00%
2021/12/14	25	133.08	25.1	132.96	135.00	-0.1	21,914	0.00%
2021/12/13	20.1	137.54	16.6	136.55	135.00	3.5	21,607	0.02%
2021/12/10	5.3	130.74	11	131.86	136.00	-5.7	21,243	-0.03%
2021/12/09	16.2	133.86	11.2	134.86	131.50	5	20,944	0.02%
2021/12/08	45.1	131.43	45	129.13	133.00	0.1	20,495	0.00%
2021/12/07	29	124.57	36	126.29	129.00	-7	20,086	-0.03%
2021/12/06	4	120.63	1	121.50	123.00	3	19,850	0.02%
2021/12/03	9	121.50	21	123.76	127.00	-12	19,809	-0.06%
2021/12/02	13	120.27	28	120.32	118.00	-15	19,497	-0.08%
2021/12/01	9	120.50	3	119.83	122.00	6	19,303	0.03%
2021/11/30	48	124.23	54	125.97	125.50	-6	19,069	-0.03%
2021/11/29	3	120.67	5	120.90	123.00	-2	18,690	-0.01%
2021/11/26	25	118.58	17	119.15	116.50	8	18,253	0.04%
2021/11/25	34	122.97	34	121.93	124.00	0	18,128	0.00%
2021/11/24	51	123.40	41.1	123.87	121.50	10	18,025	0.06%
2021/11/23	37	119.85	32	119.80	122.00	5	17,380	0.03%
2021/11/22	54.1	119.21	38	119.61	121.00	16.1	17,102	0.09%
2021/11/19	31	114.53	51	114.85	117.00	-20	16,077	-0.12%
2021/11/18	4	104.62	5	106.50	106.50	-1	14,565	-0.01%
2021/11/17	6	95.93	19.1	95.44	97.00	-13.1	14,477	-0.09%
2021/11/16	11	92.94	5	92.84	93.00	6	14,555	0.04%
2021/11/15	18	92.81	6	93.35	92.90	12	14,594	0.08%
2021/11/12	29	93.60	37.3	94.04	94.00	-8.3	14,618	-0.06%
2021/11/11	13	91.91	19	92.27	91.30	-6	14,472	-0.04%
2021/11/10	24	90.82	15	91.21	90.40	9	14,615	0.06%
2021/11/09	10	91.83	16	92.36	90.40	-6	14,599	-0.04%
2021/11/08	6.1	89.23	13	89.11	88.30	-6.9	14,387	-0.05%
2021/11/05	22.2	89.33	40.5	89.39	93.40	-18.3	14,490	-0.13%
2021/11/04	37	93.98	47	92.47	90.60	-10	14,242	-0.07%
2021/11/03	21	94.26	27.7	93.47	93.70	-6.7	14,336	-0.05%
2021/11/02	10.3	95.07	11	95.06	93.10	-0.7	14,258	0.00%
2021/11/01	4	94.72	9	95.54	95.60	-5	13,772	-0.04%
2021/10/29	28.5	91.20	13.1	90.87	91.90	15.5	13,483	0.11%
2021/10/28	0	0.00	8	91.63	90.90	-8	13,464	-0.06%
2021/10/27	11	88.20	10	89.00	88.20	1	13,179	0.01%
2021/10/26	15	89.07	27	89.61	88.30	-12	13,181	-0.09%
2021/10/25	13	86.47	9	86.62	87.10	4	12,835	0.03%
2021/10/22	27	84.58	43.1	84.72	86.60	-16.1	12,899	-0.12%
2021/10/21	2	81.25	3	82.33	81.10	-1	12,593	-0.01%
2021/10/20	5.1	82.24	22	81.98	81.10	-16.9	12,804	-0.13%
2021/10/19	33	81.68	15	81.41	82.00	18	12,849	0.14%
2021/10/18	21	78.55	8	80.19	80.50	13	12,887	0.10%
2021/10/15	8	78.06	31.3	78.16	79.00	-23.3	13,101	-0.18%
2021/10/14	10	75.25	11	75.68	74.50	-1	13,458	-0.01%
2021/10/13	21	78.11	10.3	77.35	77.30	10.7	13,687	0.08%
2021/10/12	5	79.56	11.1	79.00	78.90	-6.1	13,570	-0.05%
2021/10/08	0	0.00	27	72.88	74.00	-27	13,284	-0.20%
2021/10/07	17	72.68	17	71.79	72.60	0	13,358	0.00%
2021/10/06	19.1	71.10	25	71.78	70.70	-5.9	13,536	-0.04%
2021/10/05	13	68.38	9	70.36	70.60	4	13,501	0.03%
2021/10/04	3	71.53	11	71.19	69.00	-8	13,401	-0.06%
2021/10/01	14	73.26	14	72.76	72.50	0	13,377	0.00%
2021/09/30	9.1	73.81	8	73.60	73.80	1.1	13,553	0.01%
2021/09/29	34	74.59	26	73.86	73.10	8	13,839	0.06%
2021/09/28	12	80.18	6	80.03	78.70	6	13,692	0.04%
2021/09/27	27	81.89	15	82.35	82.40	12	13,539	0.09%
2021/09/24	12.1	81.59	20	81.49	82.50	-8	13,495	-0.06%
2021/09/23	18	78.04	7	77.93	78.80	11	13,274	0.08%
2021/09/22	5	75.50	2	74.75	75.70	3	13,293	0.02%
2021/09/17	2	76.10	23.1	76.00	75.70	-21.1	13,406	-0.16%
2021/09/16	4	76.43	5	76.08	76.50	-1	13,475	-0.01%
2021/09/15	1	77.30	2	76.65	76.20	-1	13,604	-0.01%
2021/09/14	25	78.24	33	77.98	78.10	-8	13,889	-0.06%
2021/09/13	41.1	78.25	24.4	79.05	77.50	16.7	14,245	0.12%
2021/09/10	14	78.99	25	79.24	78.90	-11	14,266	-0.08%
2021/09/09	11	76.48	4	77.10	77.30	7	14,264	0.05%
2021/09/08	15	76.47	13	77.45	76.30	2	14,439	0.01%
2021/09/07	5	74.00	2	74.15	75.20	3	14,533	0.02%
2021/09/06	2.4	75.84	1	75.20	75.20	1.4	14,779	0.01%
2021/09/03	1	76.40	5	76.72	75.80	-4	14,783	-0.03%
2021/09/02	6	77.90	10	77.91	75.80	-4	14,745	-0.03%
2021/09/01	8	78.63	6	78.50	78.50	2	14,701	0.01%
2021/08/31	25.1	77.56	15.2	78.06	78.30	9.9	14,683	0.07%
2021/08/30	10.2	80.97	4	81.13	80.50	6.2	14,568	0.04%
2021/08/27	34	82.59	26	82.17	82.40	8	14,439	0.06%
2021/08/26	12	78.89	15	79.41	80.30	-3	14,087	-0.02%
2021/08/25	7	76.69	3	77.07	77.00	4	14,095	0.03%
2021/08/24	6	77.47	2	77.30	76.00	4	14,144	0.03%
2021/08/23	5	77.34	5	77.94	77.50	0	14,026	0.00%
2021/08/20	8	76.46	1	77.60	77.20	7	13,897	0.05%
2021/08/19	8	74.66	3	76.00	73.00	5	13,602	0.04%
2021/08/18	5	75.10	21	74.45	77.10	-16	13,620	-0.12%
2021/08/17	1	73.20	3	71.90	71.70	-2	13,630	-0.01%
2021/08/16	15	74.97	4.3	73.22	76.20	10.8	13,559	0.08%
2021/08/13	2	79.25	7	77.81	76.00	-5	13,425	-0.04%
2021/08/12	1	77.50	0	0.00	78.80	1	13,651	0.01%
2021/08/11	12	78.62	12	77.71	77.20	0	13,660	0.00%
2021/08/10	2	82.10	4	81.90	82.80	-2	13,480	-0.01%
2021/08/09	9	83.16	7	82.24	80.90	2	13,602	0.01%
2021/08/06	5	87.52	4	88.30	87.30	1	13,439	0.01%
2021/08/05	3	87.77	4	88.00	88.30	-1	13,551	-0.01%
2021/08/04	5	88.14	17	88.72	88.20	-12	13,790	-0.09%
2021/08/03	8.1	87.19	6	86.60	87.80	2.1	13,794	0.02%
2021/08/02	1	82.80	4	83.20	83.10	-3	13,646	-0.02%
2021/07/30	2	80.95	3	81.70	80.60	-1	13,528	-0.01%
2021/07/29	3	82.60	1	83.10	83.10	2	13,469	0.01%
2021/07/28	7	79.70	9	79.61	82.20	-2	13,456	-0.01%
2021/07/27	4.2	87.33	7	87.70	85.10	-2.8	13,395	-0.02%
2021/07/26	7	88.94	17	88.42	89.70	-10	13,392	-0.07%
2021/07/23	10	86.58	14	87.24	87.20	-4	13,495	-0.03%
2021/07/22	8.1	87.22	3.3	87.24	86.70	4.8	13,627	0.04%
2021/07/21	30.3	89.10	22	87.49	84.70	8.3	13,517	0.06%
2021/07/20	20.2	92.49	16	91.10	91.70	4.2	13,586	0.03%
2021/07/19	5	87.74	11	87.45	89.60	-6	13,331	-0.05%
2021/07/16	3	83.33	5	83.44	83.00	-2	13,088	-0.02%
2021/07/15	5	84.08	2	83.95	83.80	3	13,148	0.02%
2021/07/14	12	85.38	6	85.55	85.10	6	13,153	0.05%
2021/07/13	4.3	86.48	6	86.00	85.80	-1.8	13,029	-0.01%
2021/07/12	3	84.10	5	84.14	84.20	-2	12,905	-0.02%
2021/07/09	4	83.05	1	83.10	83.20	3	12,932	0.02%
2021/07/08	1	81.10	7	81.63	82.10	-6	12,967	-0.05%
2021/07/07	6	81.93	7	82.27	81.60	-1	12,863	-0.01%
2021/07/06	15.6	80.58	15.2	81.27	80.10	0.4	12,696	0.00%
2021/07/05	4	77.33	11	76.41	77.50	-7	12,519	-0.06%
2021/07/01	6	75.47	4	74.93	74.20	2	12,619	0.02%
2021/06/30	6	73.48	6	73.48	74.60	0	12,526	0.00%
2021/06/29	4	74.85	4	74.80	74.10	0	12,405	0.00%
2021/06/28	10	75.01	13	74.80	75.60	-3	12,425	-0.02%
2021/06/25	2.2	72.76	0	0.00	73.40	2.2	12,329	0.02%
2021/06/24	10	73.35	3	73.53	73.50	7	12,357	0.06%
2021/06/23	17	74.56	5	75.46	74.80	12	12,292	0.10%
2021/06/22	3	72.90	17	73.19	72.40	-14	12,022	-0.12%
2021/06/21	7	70.53	1	71.30	70.40	6	11,687	0.05%
2021/06/18	0.1	70.00	15	70.57	70.60	-15	11,698	-0.13%
2021/06/17	4	70.88	14	70.73	71.20	-10	11,722	-0.09%
2021/06/16	26	69.35	12.1	69.35	69.30	13.9	11,791	0.12%
2021/06/15	3.1	67.12	19	68.41	67.80	-15.9	11,687	-0.14%
2021/06/11	2	64.45	0	0.00	63.60	2	11,555	0.02%
2021/06/10	2	64.45	0	0.00	64.00	2	11,777	0.02%
2021/06/09	4	63.98	6	64.42	65.00	-2	11,889	-0.02%
2021/06/08	7	64.87	0	0.00	64.80	7	11,937	0.06%
2021/06/07	3	64.47	2	64.75	64.10	1	11,934	0.01%
2021/06/04	3	64.57	1	64.50	64.30	2	11,845	0.02%
2021/06/03	9	65.22	5	64.86	65.80	4	11,859	0.03%
2021/06/02	5	64.76	27	65.38	64.30	-22	11,861	-0.19%
2021/06/01	1	63.60	23	63.65	64.00	-22	11,763	-0.19%
2021/05/28	3	61.53	5	61.56	61.50	-2	11,730	-0.02%
2021/05/27	6	61.32	2	61.30	60.80	4	11,814	0.03%
2021/05/26	21	61.91	29	61.15	62.00	-8	11,829	-0.07%
2021/05/25	6	61.30	13	60.32	62.10	-7	11,766	-0.06%
2021/05/24	1	56.00	2	57.60	57.70	-1	11,779	-0.01%
2021/05/21	5	57.94	5	57.58	57.60	0	11,816	0.00%
2021/05/20	16	58.44	10	58.16	57.50	6	11,905	0.05%
2021/05/19	5	56.22	1	57.20	56.80	4	11,823	0.03%
2021/05/18	14	55.55	3	55.93	55.80	11	12,099	0.09%
2021/05/17	7	52.93	21	54.11	52.20	-14	12,110	-0.12%
2021/05/14	0	0.00	13	57.89	56.80	-13	11,978	-0.11%
2021/05/13	15	56.30	12	55.86	55.20	3	11,918	0.03%
2021/05/12	37	54.93	21	54.63	54.50	16	11,847	0.14%
2021/05/11	9	56.30	0.3	58.37	55.30	8.7	11,750	0.07%
2021/05/10	2.3	60.63	2	59.70	59.90	0.3	12,020	0.00%
2021/05/07	0	0.00	7	61.40	61.40	-7	12,225	-0.06%
2021/05/06	5	58.98	0	0.00	59.00	5	12,352	0.04%
2021/05/05	10	60.47	16	60.16	58.90	-6	12,507	-0.05%
2021/05/04	9	60.04	26	60.98	60.50	-17	12,696	-0.13%
2021/05/03	2	66.30	3	65.80	63.00	-1	12,729	-0.01%
2021/04/29	9	68.11	24.1	69.52	66.40	-15.1	12,823	-0.12%
2021/04/28	2.1	66.73	5	65.80	65.70	-3	12,537	-0.02%
2021/04/27	13	62.48	3	63.33	62.30	10	12,354	0.08%
2021/04/26	17	62.62	7.5	63.07	62.80	9.5	12,303	0.08%
2021/04/23	0	0.00	11	60.48	61.40	-11	11,914	-0.09%
2021/04/22	1	58.00	13.1	57.74	55.90	-12.1	11,783	-0.10%
2021/04/21	10.1	57.79	12	57.88	57.30	-1.9	11,799	-0.02%
2021/04/20	7	56.91	9	57.17	57.40	-2	11,736	-0.02%
2021/04/19	2	55.50	2	55.60	55.60	0	11,704	0.00%
2021/04/16	17	55.62	5	55.86	55.20	12	11,708	0.10%
2021/04/15	5	56.02	37	55.42	56.00	-32	11,723	-0.27%
2021/04/14	25	52.69	7.1	52.23	52.90	18	11,656	0.15%
2021/04/13	16	54.94	20	54.56	54.00	-4	11,682	-0.03%
2021/04/12	11	55.53	19	55.22	54.60	-8	12,037	-0.07%
2021/04/09	35	55.41	37.1	55.34	55.30	-2.1	12,358	-0.02%
2021/04/08	11	56.73	6	56.87	57.00	5	12,227	0.04%
2021/04/07	10	55.88	5	55.72	56.70	5	12,186	0.04%
2021/04/06	6	55.15	13	55.04	54.90	-7	12,081	-0.06%
2021/04/01	3	55.10	3	54.97	55.00	0	12,093	0.00%
2021/03/31	25.1	54.80	12	54.58	55.10	13.1	12,061	0.11%
2021/03/30	1	54.00	1	54.60	54.20	0	12,004	0.00%
2021/03/29	29	54.69	1	55.00	54.20	28	12,152	0.23%
2021/03/26	2	53.90	8	54.10	54.50	-6	12,295	-0.05%
2021/03/25	4	53.55	6	53.80	53.30	-2	12,454	-0.02%
2021/03/24	7.1	53.94	15	53.99	54.30	-8	12,934	-0.06%
2021/03/23	16	53.86	6	54.05	53.40	10	13,027	0.08%
2021/03/22	4	54.28	9	54.53	54.70	-5	13,350	-0.04%
2021/03/19	12.5	53.70	7	54.01	54.80	5.5	13,461	0.04%
2021/03/18	9	53.77	12.1	53.85	53.90	-3.1	13,316	-0.02%
2021/03/17	23	53.04	14	53.00	52.60	9	13,694	0.07%
2021/03/16	7	52.69	10	52.88	53.50	-3	13,719	-0.02%
2021/03/15	8	51.21	7	51.24	52.10	1	13,566	0.01%
2021/03/12	12	49.74	9	49.82	50.40	3	13,435	0.02%
2021/03/11	22	50.02	22	50.12	51.10	0	13,364	0.00%
2021/03/10	3	49.28	1	49.90	49.20	2	13,455	0.01%
2021/03/09	13	49.78	13	49.85	49.40	0	13,567	0.00%
2021/03/08	5	49.08	2	49.90	49.20	3	13,596	0.02%
2021/03/05	15	49.90	23	49.81	49.00	-8	13,605	-0.06%
2021/03/04	24	50.32	15	50.64	50.20	9	13,548	0.07%
2021/03/03	19	50.54	2	50.80	50.90	17	13,466	0.13%
2021/03/02	6	51.25	28	51.35	50.80	-22	13,458	-0.16%
2021/02/26	17	50.10	12	50.13	50.50	5	13,419	0.04%
2021/02/25	15	50.70	6	50.92	51.10	9	13,502	0.07%
2021/02/24	16	50.28	21	50.83	49.70	-5	13,605	-0.04%
2021/02/23	14	51.69	6	52.05	51.40	8	13,783	0.06%
2021/02/22	4	53.33	5	53.94	53.00	-1	13,846	-0.01%
2021/02/19	13	51.68	27	52.18	52.60	-14	13,716	-0.10%
2021/02/18	11	51.12	26	51.00	52.60	-15	13,480	-0.11%
2021/02/17	16	49.59	8	49.54	49.35	8	13,096	0.06%
2021/02/05	7	48.31	9	48.09	48.05	-2	12,921	-0.02%
2021/02/04	8	48.99	12	48.98	48.50	-4	12,838	-0.03%
2021/02/03	7	49.17	12	49.63	49.90	-5	12,713	-0.04%
2021/02/02	25	49.74	9	49.84	49.60	16	12,568	0.13%
2021/02/01	83	50.10	68	50.06	50.50	15	12,400	0.12%
2021/01/29	12	49.10	32	49.11	49.10	-20	11,970	-0.17%
2021/01/28	14	48.22	8	48.41	47.20	6	11,788	0.05%
2021/01/27	17	50.03	16	50.03	49.55	1	11,599	0.01%
2021/01/26	8	49.26	25	49.20	49.25	-17	11,336	-0.15%
2021/01/25	7	48.24	27	48.70	48.60	-20	11,053	-0.18%
2021/01/22	1	47.75	76	47.51	48.10	-75	10,747	-0.70%
2021/01/21	8	45.14	18	44.70	45.35	-10	10,434	-0.10%
2021/01/20	4	43.75	5	43.83	43.35	-1	10,307	-0.01%
2021/01/19	14	44.28	7	44.39	44.55	7	10,227	0.07%
2021/01/18	7	44.20	8	43.80	44.80	-1	10,163	-0.01%
2021/01/15	8	44.43	7	44.94	44.30	1	10,066	0.01%
2021/01/14	14	45.35	46.5	45.41	45.25	-32.5	9,898	-0.33%
2021/01/13	19	46.03	23	45.87	46.05	-4	9,753	-0.04%
2021/01/12	38	46.59	9	46.27	46.30	29	9,641	0.30%
2021/01/11	4	47.46	4	47.68	47.80	0	9,521	0.00%
2021/01/08	17	48.01	16	47.89	47.45	1	9,504	0.01%
2021/01/07	7	48.36	23	48.10	48.15	-16	9,418	-0.17%
2021/01/06	17	47.73	28	47.62	47.05	-11	9,411	-0.12%
2021/01/05	39	49.23	29	49.05	49.00	10	9,338	0.11%
2021/01/04	18	48.26	67	48.16	48.50	-49	8,979	-0.55%
2020/12/31	14	45.99	4	46.21	45.80	10	8,581	0.12%
2020/12/30	9	46.02	10	46.60	45.95	-1	8,502	-0.01%
2020/12/29	8	45.79	0	0.00	45.65	8	8,427	0.09%
2020/12/28	0	0.00	11	46.42	46.65	-11	8,355	-0.13%
2020/12/25	8	45.19	10	45.48	45.30	-2	8,273	-0.02%
2020/12/24	15	45.61	16	45.93	45.45	-1	8,225	-0.01%
2020/12/23	30	46.41	35	46.40	45.85	-5	8,175	-0.06%
2020/12/22	36	47.33	17	46.96	45.50	19	8,084	0.24%
2020/12/21	30	46.55	27.2	47.00	48.20	2.8	7,859	0.04%
2020/12/18	65	47.28	83	47.16	46.10	-18	7,645	-0.24%
2020/12/17	28	46.15	10	46.28	46.30	18	7,137	0.25%
2020/12/16	32.5	46.42	57	46.36	46.90	-24.5	6,983	-0.35%
2020/12/15	33	44.20	28	44.42	43.80	5	6,570	0.08%
2020/12/14	5	45.27	35	45.32	46.00	-30	6,367	-0.47%
2020/12/11	102	44.91	136	45.22	45.40	-34	6,225	-0.55%	大買/大賣/
2020/12/10	14	43.28	36	43.16	43.45	-22	5,707	-0.39%
2020/12/09	23	42.25	3	42.28	42.20	20	5,573	0.36%
2020/12/08	2	43.03	1	42.95	42.85	1	5,507	0.02%
2020/12/07	8	43.01	9.4	42.99	42.90	-1.4	5,773	-0.02%
2020/12/04	13	42.97	13	43.22	43.05	0	5,885	0.00%
2020/12/03	19	42.82	12	43.17	42.75	7	5,731	0.12%
2020/12/02	13	42.52	20	42.64	42.55	-7	5,636	-0.12%
2020/12/01	9	42.21	16	42.38	42.50	-7	5,581	-0.13%
2020/11/30	7	41.14	1	41.60	41.00	6	5,576	0.11%
2020/11/27	5	41.67	12	41.60	41.75	-7	5,694	-0.12%
2020/11/26	21	42.00	18	41.88	41.95	3	5,804	0.05%
2020/11/25	11	41.93	22	41.55	41.90	-11	5,880	-0.19%
2020/11/24	31	42.26	12	42.30	42.10	19	6,174	0.31%
2020/11/23	17	42.74	22	42.84	42.80	-5	6,054	-0.08%
2020/11/20	10	41.83	50	41.83	41.90	-40	5,885	-0.68%
2020/11/19	27	40.53	20	40.43	40.70	7	5,592	0.13%
2020/11/18	5	39.88	6	39.40	39.95	-1	5,521	-0.02%
2020/11/17	8	39.01	10	39.00	38.90	-2	5,601	-0.04%
2020/11/16	0	0.00	3	39.25	39.35	-3	5,868	-0.05%
2020/11/12	3	39.48	0	0.00	39.35	3	6,406	0.05%
2020/11/11	6	39.78	34	39.91	39.85	-28	6,551	-0.43%
2020/11/10	2	39.40	2	39.55	39.40	0	6,801	0.00%
2020/11/09	7	39.97	6	40.00	39.80	1	7,407	0.01%
2020/11/06	16	39.75	7	39.77	39.30	9	7,464	0.12%
2020/11/05	18	39.94	23	39.65	39.30	-5	7,547	-0.07%
2020/11/04	6	39.22	1	39.26	39.45	5	7,610	0.07%
2020/11/03	0	0.00	1	38.80	39.00	-1	7,663	-0.01%
2020/11/02	22	38.43	3	38.32	38.60	19	7,743	0.25%
2020/10/30	6	38.45	1	38.95	38.25	5	7,765	0.06%
2020/10/29	5	38.47	2	38.63	39.05	3	7,884	0.04%
2020/10/28	3	39.28	1	39.50	39.20	2	7,902	0.03%
2020/10/27	1	39.15	1	39.45	39.15	0	7,906	0.00%
2020/10/26	15	39.17	5	39.20	39.10	10	7,938	0.13%
2020/10/23	3	38.80	1	38.85	38.85	2	7,975	0.03%
2020/10/22	10	38.80	4	38.61	39.10	6	8,123	0.07%
2020/10/21	0	0.00	1	38.70	38.45	-1	8,166	-0.01%
2020/10/20	2	38.60	5	38.70	38.50	-3	8,262	-0.04%
2020/10/19	0	0.00	2.3	39.02	38.85	-2.3	8,349	-0.03%
2020/10/16	7	38.99	0	0.00	38.60	7	8,510	0.08%
2020/10/15	12	39.30	9	39.63	39.50	3	8,647	0.03%
2020/10/14	1	39.55	18	39.03	39.65	-17	8,656	-0.20%
2020/10/13	9	36.81	4	37.94	38.10	5	8,795	0.06%
2020/10/12	2	37.55	0	0.00	37.50	2	8,885	0.02%
2020/10/08	0	0.00	1	38.60	38.35	-1	8,979	-0.01%
2020/10/07	7	38.70	0	0.00	38.70	7	9,186	0.08%
2020/10/06	1	39.05	3	39.23	39.05	-2	9,384	-0.02%
2020/09/30	0	0.00	1	38.10	38.10	-1	9,882	-0.01%
2020/09/29	3	37.75	1	38.00	37.75	2	9,976	0.02%
2020/09/28	7	37.85	2	38.03	37.90	5	10,155	0.05%
2020/09/25	12	37.53	1	38.85	37.60	11	10,413	0.11%
2020/09/24	17	38.73	3	38.93	38.55	14	10,511	0.13%
2020/09/23	10	39.75	33	39.68	39.55	-23	10,802	-0.21%
2020/09/22	5	39.62	3	39.95	40.05	2	11,084	0.02%
2020/09/21	8	40.33	2	40.25	40.20	6	11,099	0.05%
2020/09/18	19	40.51	0	0.00	40.70	19	11,199	0.17%
2020/09/17	3	40.92	7	40.92	40.85	-4	11,195	-0.04%
2020/09/16	2	41.30	0	0.00	41.30	2	11,249	0.02%
2020/09/15	3	41.87	1	42.40	41.65	2	11,338	0.02%
2020/09/14	12	41.83	2.1	41.75	41.70	9.9	11,693	0.08%
2020/09/11	5	40.61	6	40.70	41.10	-1	12,061	-0.01%
2020/09/10	23	41.68	11	41.50	40.80	12	12,189	0.10%
2020/09/09	23	41.33	56	41.22	41.15	-33	12,078	-0.27%
2020/09/08	1	40.10	0	0.00	40.00	1	11,968	0.01%
2020/09/07	5.4	40.40	1	40.10	40.10	4.4	12,136	0.04%
2020/09/04	3	40.45	1	40.40	40.65	2	12,307	0.02%
2020/09/03	5	41.08	0	0.00	41.00	5	12,619	0.04%
2020/09/02	11	41.59	7	41.55	41.15	4	13,279	0.03%
2020/09/01	3	40.65	2	40.78	40.60	1	13,354	0.01%
2020/08/31	5	41.33	36	41.45	41.20	-31	13,354	-0.23%
2020/08/28	21	41.34	54	41.64	41.40	-33	13,442	-0.25%
2020/08/27	1	39.85	2	40.10	40.05	-1	13,279	-0.01%
2020/08/26	2	39.75	15	39.88	39.80	-13	13,449	-0.10%
2020/08/25	18	39.30	5	39.70	40.10	13	13,704	0.09%
2020/08/24	14	38.59	0	0.00	38.95	14	13,789	0.10%
2020/08/21	14	38.30	2	38.88	38.50	12	14,062	0.09%
2020/08/20	45	38.45	34	38.16	38.50	11	14,188	0.08%
2020/08/19	34	40.33	3	40.95	40.10	31	14,272	0.22%
2020/08/18	26	41.51	10	42.20	41.20	16	14,805	0.11%
2020/08/17	32	43.77	22	43.54	43.50	10	15,335	0.07%
2020/08/14	15	43.54	14	43.48	43.55	1	15,665	0.01%
2020/08/13	30	43.79	53	43.50	44.00	-23	16,035	-0.14%
2020/08/12	0	0.00	1	40.95	40.90	-1	15,663	-0.01%
2020/08/11	15	40.96	8	41.09	41.30	7	15,714	0.04%
2020/08/10	23	41.02	9	41.25	40.60	14	15,931	0.09%
2020/08/07	25	40.34	0	0.00	40.20	25	16,099	0.16%
2020/08/06	12	41.55	13	41.57	41.10	-1	16,466	-0.01%
2020/08/05	2	41.43	3	41.48	41.40	-1	16,852	-0.01%
2020/08/04	30	41.85	14	41.49	41.50	16	17,247	0.09%
2020/08/03	0	0.00	12	41.00	41.20	-12	17,674	-0.07%
2020/07/31	13	40.89	4	40.75	40.85	9	17,766	0.05%
2020/07/30	7	41.11	5	41.47	41.40	2	17,869	0.01%
2020/07/29	16	40.06	14	40.50	40.90	2	17,928	0.01%
2020/07/28	11	39.59	4	40.23	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	2	41.53	7	41.74	41.30	-5	17,873	-0.03%
2020/07/23	11	42.11	0	0.00	42.00	11	17,960	0.06%
2020/07/22	2	42.23	23	42.38	42.80	-21	18,107	-0.12%
2020/07/21	3	41.00	9	41.22	41.50	-6	17,986	-0.03%
2020/07/20	4	39.19	3	39.60	39.65	1	17,840	0.01%
2020/07/17	18	40.31	3	40.50	39.85	15	17,837	0.08%
2020/07/16	8	43.17	6	43.23	43.25	2	17,635	0.01%
2020/07/15	9	42.43	3	42.50	42.50	6	17,423	0.03%
2020/07/14	37	43.06	20	43.52	42.50	17	17,379	0.10%
2020/07/13	4	44.03	3	43.60	44.50	1	17,295	0.01%
2020/07/10	11.5	42.67	23	42.65	42.50	-11.5	17,133	-0.07%
2020/07/09	24.1	41.61	10.6	41.87	41.95	13.5	16,925	0.08%
2020/07/08	3.6	43.73	3	43.42	43.85	0.6	16,649	0.00%
2020/07/07	9	43.51	10	43.62	43.50	-1	16,597	-0.01%
2020/07/06	24	44.03	12	44.10	44.00	12	16,597	0.07%
2020/07/03	14	43.22	10	43.30	43.00	4	16,418	0.02%
2020/07/02	11	42.59	23	43.19	43.95	-12	16,271	-0.07%
2020/07/01	13	41.88	13	41.83	41.95	0	15,947	0.00%
2020/06/30	3	40.78	7	40.85	40.60	-4	15,644	-0.03%
2020/06/29	2	40.40	2	41.18	40.65	0	15,658	0.00%
2020/06/24	1	40.90	0	0.00	40.50	1	15,616	0.01%
2020/06/23	8	40.78	9	40.74	40.65	-1	15,686	-0.01%
2020/06/22	3	40.77	26	40.91	40.55	-23	15,677	-0.15%
2020/06/19	7	40.91	21	40.77	40.50	-14	15,803	-0.09%
2020/06/18	19	40.17	19	39.66	40.60	0	15,511	0.00%
2020/06/17	9	38.36	6	38.39	38.40	3	15,081	0.02%
2020/06/16	4	37.99	18	38.14	38.75	-14	15,016	-0.09%
2020/06/15	4	37.76	14	37.69	37.70	-10	15,009	-0.07%
2020/06/12	3	37.78	3	37.88	37.95	0	14,993	0.00%
2020/06/11	7	37.96	20	38.07	38.20	-13	14,908	-0.09%
2020/06/10	16	37.92	35	37.81	38.05	-19	14,791	-0.13%
2020/06/09	60	38.10	23	38.03	37.35	37	14,569	0.25%
2020/06/08	24	40.52	11	40.29	40.55	13	13,891	0.09%
2020/06/05	6	40.57	7	40.57	40.80	-1	13,694	-0.01%
2020/06/04	15	40.41	49	40.74	40.35	-34	13,703	-0.25%
2020/06/03	46	41.56	16	41.27	41.10	30	13,553	0.22%
2020/06/02	19	41.18	1	41.25	41.00	18	13,320	0.14%
2020/06/01	27	41.20	5	42.10	41.85	22	13,121	0.17%
2020/05/29	7	41.02	1	40.90	40.60	6	12,818	0.05%
2020/05/28	27	41.28	26	41.10	40.55	1	12,660	0.01%
2020/05/27	14	41.71	8	41.74	41.60	6	12,319	0.05%
2020/05/26	25	41.94	21	41.95	41.70	4	12,135	0.03%
2020/05/25	19	41.61	35	41.77	42.30	-16	11,780	-0.14%
2020/05/22	22	39.93	77	40.14	39.80	-55	11,043	-0.50%
2020/05/21	16	38.83	20	38.85	38.85	-4	10,233	-0.04%
2020/05/20	35	38.27	128	38.27	39.05	-93	9,765	-0.95%	大賣/
2020/05/19	37	36.47	39	36.78	36.30	-2	9,161	-0.02%
2020/05/18	17	35.61	35	35.62	36.10	-18	8,953	-0.20%
2020/05/15	53	35.96	17	36.33	35.80	36	8,840	0.41%
2020/05/14	4	36.59	62	36.90	36.50	-58	8,503	-0.68%
2020/05/13	13	36.38	17	36.78	37.45	-4	8,158	-0.05%
2020/05/12	24	35.70	22	35.38	35.85	2	7,777	0.03%
2020/05/11	41	34.45	8	34.44	34.90	33	7,351	0.45%
2020/05/08	8	33.64	22	33.50	33.00	-14	6,940	-0.20%
2020/05/07	9	31.54	28	31.86	31.95	-19	6,412	-0.30%
2020/05/06	4	31.26	10	31.26	31.25	-6	6,293	-0.10%
2020/05/05	18	30.94	2	31.05	30.60	16	6,183	0.26%
2020/05/04	16	30.51	14	30.44	30.55	2	6,093	0.03%
2020/04/30	15	30.94	9	30.85	31.00	6	6,073	0.10%
2020/04/29	6	30.77	37	30.76	30.75	-31	6,055	-0.51%
2020/04/28	9	31.05	6	31.10	30.95	3	6,023	0.05%
2020/04/27	24	29.74	34	30.66	30.80	-10	5,969	-0.17%
2020/04/24	0	0.00	9	28.96	28.95	-9	5,749	-0.16%
2020/04/23	27	28.37	1	28.40	28.35	26	5,699	0.46%
2020/04/22	2	27.80	4	27.80	28.10	-2	5,707	-0.04%
2020/04/21	10	27.99	38	28.33	27.80	-28	5,660	-0.49%
2020/04/20	0	0.00	11	28.95	28.85	-11	5,640	-0.20%
2020/04/17	13	29.08	40	29.14	28.75	-27	5,625	-0.48%
2020/04/16	14	29.12	26	28.46	29.10	-12	5,528	-0.22%
2020/04/15	16	28.27	1	28.10	28.15	15	5,394	0.28%
2020/04/14	14	27.75	9	27.85	27.90	5	5,394	0.09%
2020/04/13	5	27.54	0	0.00	27.50	5	5,393	0.09%
2020/04/10	16	27.77	11	27.78	27.80	5	5,406	0.09%
2020/04/09	21	27.67	6	27.78	27.60	15	5,419	0.28%
2020/04/08	11	26.22	1	26.70	26.80	10	5,307	0.19%
2020/04/07	13	25.78	0	0.00	25.90	13	5,205	0.25%
2020/04/06	0	25.60	10	25.08	25.20	-10	5,157	-0.19%
2020/04/01	0	0.00	15	24.80	24.95	-15	5,183	-0.29%
2020/03/31	19	24.93	0	0.00	24.70	19	5,167	0.37%
2020/03/30	16	24.74	1	25.05	25.10	15	5,085	0.29%
2020/03/27	7	24.70	4	24.50	24.60	3	4,988	0.06%
2020/03/26	16	24.02	5	23.99	24.05	11	4,862	0.23%
2020/03/25	42	24.96	24	25.07	24.30	18	4,773	0.38%
2020/03/24	15	23.73	0	0.00	23.75	15	4,530	0.33%
2020/03/23	4	21.55	0	0.00	21.60	4	4,424	0.09%
2020/03/20	8	22.74	2	22.70	22.60	6	4,426	0.14%
2020/03/19	24	22.02	9	21.46	21.00	15	4,364	0.34%
2020/03/18	1	22.20	8	22.51	22.40	-7	4,298	-0.16%
2020/03/17	23	22.23	28	22.72	22.00	-5	4,367	-0.11%
2020/03/16	7	24.39	3	24.95	23.70	4	4,396	0.09%
2020/03/13	13	24.00	8	23.79	25.00	5	4,384	0.11%
2020/03/12	8	26.91	73	26.19	26.15	-65	4,318	-1.51%
2020/03/11	4	28.38	1	28.25	28.25	3	4,250	0.07%
2020/03/10	8	28.18	2	28.00	28.40	6	4,285	0.14%
2020/03/09	21	29.16	17	29.48	29.00	4	4,176	0.10%
2020/03/06	1	30.50	5	30.45	30.30	-4	4,136	-0.10%
2020/03/05	7	30.74	19	30.80	30.60	-12	4,249	-0.28%
2020/03/04	1	30.15	0	0.00	30.30	1	4,292	0.02%
2020/03/03	7	30.56	0	0.00	30.55	7	4,397	0.16%
2020/03/02	0	0.00	3	30.35	30.60	-3	4,476	-0.07%
2020/02/27	4	31.30	5	31.54	30.90	-1	4,561	-0.02%
2020/02/26	1	31.05	1	31.20	31.05	0	4,704	0.00%
2020/02/25	0	0.00	30	30.90	31.10	-30	5,137	-0.58%
2020/02/24	2	30.95	0	0.00	30.65	2	5,145	0.04%
2020/02/21	0	0.00	13	31.28	31.20	-13	5,163	-0.25%
2020/02/20	3	31.15	8	31.24	31.05	-5	5,187	-0.10%
2020/02/19	1	30.95	9	31.17	31.05	-8	5,182	-0.15%
2020/02/18	9	30.94	10	30.90	30.85	-1	5,200	-0.02%
2020/02/17	6	30.19	10	30.23	30.35	-4	5,173	-0.08%
2020/02/14	2	30.35	7	30.37	30.30	-5	5,232	-0.10%
2020/02/13	0	0.00	5	30.40	30.15	-5	5,292	-0.09%
2020/02/12	0	0.00	10	29.80	29.80	-10	5,426	-0.18%
2020/02/11	10	29.30	0	0.00	29.15	10	5,723	0.17%
2020/02/10	3	28.68	0	0.00	29.15	3	5,744	0.05%
2020/02/07	19	29.36	0	0.00	29.30	19	5,834	0.33%
2020/02/06	14	29.58	0	0.00	29.65	14	6,091	0.23%
2020/02/05	8	29.34	0	0.00	29.35	8	6,321	0.13%
2020/02/04	18	29.55	2	29.45	29.55	16	6,353	0.25%
2020/02/03	5	28.49	11	28.39	29.35	-6	6,363	-0.09%
2020/01/31	3	29.67	0	0.00	29.75	3	6,368	0.05%
2020/01/30	5	29.46	5	29.46	29.00	0	6,404	0.00%
2020/01/20	2	31.40	3	31.50	31.50	-1	6,284	-0.02%
2020/01/17	1	31.40	0	0.00	31.40	1	6,288	0.02%
2020/01/16	0	0.00	4	31.55	31.60	-4	6,288	-0.06%
2020/01/14	7	31.45	2	31.40	31.40	5	6,372	0.08%
2020/01/13	1	30.60	1	30.70	30.75	0	6,421	0.00%
2020/01/09	2	30.65	8	30.60	30.60	-6	6,472	-0.09%
2020/01/08	3	30.55	10	30.35	30.55	-7	6,520	-0.11%
2020/01/07	3	31.05	3	31.10	31.10	0	6,774	0.00%
2020/01/06	17	31.86	6	31.58	31.65	11	7,065	0.16%
2020/01/03	3	31.73	4	31.70	31.70	-1	7,075	-0.01%
2020/01/02	2	32.00	2	31.88	31.90	0	7,116	0.00%
2019/12/31	3	31.00	3	31.25	31.25	0	7,162	0.00%
2019/12/30	0	0.00	5	31.21	31.05	-5	7,215	-0.07%
2019/12/27	6	31.38	4	31.23	31.15	2	7,464	0.03%
2019/12/26	2	30.90	3	30.90	30.90	-1	7,462	-0.01%
2019/12/25	10	30.85	6	30.75	30.75	4	7,466	0.05%
2019/12/24	5	30.91	0	0.00	30.75	5	7,495	0.07%
2019/12/23	5	30.80	0	0.00	30.75	5	7,493	0.07%
2019/12/20	6	31.17	1	31.40	31.05	5	7,472	0.07%
2019/12/19	4	30.95	9.7	31.07	31.20	-5.7	7,447	-0.08%
2019/12/18	6	31.26	2	31.15	31.10	4	7,423	0.05%
2019/12/16	1	30.65	5	30.85	31.00	-4	7,349	-0.05%
2019/12/13	17	30.31	0	0.00	30.20	17	7,288	0.23%
2019/12/12	13	30.48	0	0.00	30.20	13	7,172	0.18%
2019/12/11	13	30.80	1	30.80	30.80	12	7,033	0.17%
2019/12/10	5	31.44	12	31.40	31.45	-7	6,910	-0.10%
2019/12/09	6	31.65	15	31.45	31.35	-9	6,856	-0.13%
2019/12/06	5	31.81	0	0.00	31.75	5	6,905	0.07%
2019/12/05	8	32.13	0	0.00	31.90	8	6,892	0.12%
2019/12/04	2	31.65	2	31.80	31.90	0	6,846	0.00%
2019/12/03	5	31.65	3	31.77	31.65	2	6,889	0.03%
2019/12/02	8	31.47	4	32.05	31.30	4	6,883	0.06%
2019/11/29	9	32.31	0	0.00	32.30	9	6,830	0.13%
2019/11/28	25	32.89	1	32.85	32.70	24	6,789	0.35%
2019/11/27	1	33.05	7	32.91	33.15	-6	6,741	-0.09%
2019/11/26	6	32.93	11	33.00	32.60	-5	6,676	-0.07%
2019/11/25	11	33.00	6	33.18	32.60	5	6,607	0.08%
2019/11/22	26	32.89	9	32.71	32.55	17	6,450	0.26%
2019/11/21	2	31.20	0	0.00	32.05	2	6,166	0.03%
2019/11/19	0	0.00	9	32.11	32.00	-9	6,753	-0.13%
2019/11/18	0	0.00	2	31.85	32.05	-2	6,768	-0.03%
2019/11/15	2	32.38	0	0.00	31.85	2	6,786	0.03%
2019/11/14	1	31.70	0	0.00	31.85	1	6,799	0.01%
2019/11/13	13	32.05	4	32.18	31.80	9	6,794	0.13%
2019/11/11	5	33.10	2	32.83	32.55	3	6,729	0.04%
2019/11/08	6	32.92	13	32.88	32.85	-7	6,584	-0.11%
2019/11/07	2	31.70	5	31.85	31.75	-3	6,266	-0.05%
2019/11/06	2	31.90	2	32.15	32.15	0	6,253	0.00%
2019/11/05	1	32.25	13	32.67	32.75	-12	6,175	-0.19%
2019/11/04	0	0.00	11	31.63	32.05	-11	5,941	-0.19%
2019/11/01	8	29.61	0	0.00	29.70	8	5,705	0.14%
2019/10/31	3	30.03	0	0.00	29.95	3	5,708	0.05%
2019/10/29	2	30.50	5	30.75	30.50	-3	5,603	-0.05%
2019/10/28	0	0.00	2	31.65	31.40	-2	5,531	-0.04%
2019/10/25	0	0.00	1	31.55	31.55	-1	5,527	-0.02%
2019/10/24	0	0.00	5	31.68	31.75	-5	5,522	-0.09%
2019/10/23	11	31.73	1	31.75	31.50	10	5,547	0.18%
2019/10/22	1	32.10	4	32.00	32.00	-3	5,538	-0.05%
2019/10/21	0	0.00	14	31.63	32.05	-14	5,473	-0.26%
2019/10/18	0	0.00	14	31.29	31.35	-14	5,387	-0.26%
2019/10/17	2	31.00	0	0.00	31.35	2	5,366	0.04%
2019/10/16	8	30.99	14.1	30.91	30.85	-6.1	5,349	-0.11%
2019/10/15	29	31.53	2	31.60	30.90	27	5,293	0.51%
2019/10/14	4	30.68	1	30.50	31.00	3	5,017	0.06%
2019/10/09	0	0.00	12	30.60	30.70	-12	4,732	-0.25%
2019/10/08	2	30.60	0.8	30.60	30.70	1.2	4,734	0.03%
2019/10/07	5	30.53	11	30.60	30.90	-6	4,709	-0.13%
2019/10/04	0	0.00	1	30.05	29.80	-1	4,594	-0.02%
2019/10/03	23	29.93	41	30.02	30.10	-18	4,570	-0.39%
2019/10/02	2	29.00	6	29.20	29.40	-4	4,302	-0.09%
2019/09/27	4	28.15	4	28.38	28.15	0	4,302	0.00%
2019/09/26	5	28.87	0	0.00	28.90	5	4,295	0.12%
2019/09/23	2	28.55	1	28.60	28.65	1	4,361	0.02%
2019/09/20	2	28.43	0	0.00	28.30	2	4,381	0.05%
2019/09/17	1	28.85	0	0.00	28.55	1	4,408	0.02%
2019/09/11	1	28.80	4	28.90	28.75	-3	4,673	-0.06%
2019/09/10	8	28.12	7	28.48	29.00	1	4,647	0.02%
2019/09/09	4	29.41	1	29.50	29.40	3	4,526	0.07%
2019/09/06	1	29.20	1	29.50	29.40	0	4,527	0.00%
2019/09/05	2	29.48	3	29.53	29.20	-1	4,627	-0.02%
2019/09/04	0	0.00	1	29.25	29.35	-1	4,608	-0.02%
2019/09/03	5	28.78	11	28.61	28.95	-6	4,617	-0.13%
2019/09/02	4	28.24	0	0.00	28.25	4	4,558	0.09%
2019/08/30	15	27.97	0	0.00	27.90	15	4,556	0.33%
2019/08/29	2	27.90	0	0.00	27.90	2	4,525	0.04%
2019/08/28	6	28.08	0	0.00	28.05	6	4,513	0.13%
2019/08/27	5	28.50	0	0.00	28.00	5	4,599	0.11%
2019/08/26	24	28.11	0	0.00	28.10	24	4,548	0.53%
2019/08/23	19	30.40	5	30.60	30.30	14	4,475	0.31%
2019/08/22	19	31.33	4	31.90	30.80	15	4,316	0.35%
2019/08/21	1	34.00	7	33.92	34.00	-6	3,965	-0.15%
2019/08/20	0	0.00	3	33.72	33.60	-3	3,970	-0.08%
2019/08/19	6	33.86	0	0.00	33.85	6	3,993	0.15%
2019/08/16	0	0.00	5	32.90	32.80	-5	4,127	-0.12%
2019/08/15	5	32.86	0	0.00	32.50	5	4,190	0.12%
2019/08/14	7	32.95	4	32.65	32.70	3	4,184	0.07%
2019/08/13	1	31.20	3	32.33	32.35	-2	4,226	-0.05%
2019/08/12	0	0.00	2	32.30	32.25	-2	4,264	-0.05%
2019/08/08	6	32.05	3	31.85	32.00	3	4,308	0.07%
2019/08/07	2	32.00	0	0.00	31.60	2	4,338	0.05%
2019/08/02	10	32.95	2	33.20	32.80	8	4,542	0.18%
2019/08/01	0	0.00	2	34.05	33.90	-2	4,559	-0.04%
2019/07/31	0	0.00	5	34.20	34.40	-5	4,588	-0.11%
2019/07/29	1	34.55	0	0.00	34.50	1	4,631	0.02%
2019/07/25	2	35.10	7	35.43	34.85	-5	4,719	-0.11%
2019/07/23	2	34.70	0	0.00	34.75	2	4,753	0.04%
2019/07/19	1	34.85	10	34.90	34.70	-9	4,859	-0.19%
2019/07/17	0	0.00	3	35.40	35.05	-3	4,961	-0.06%
2019/07/16	2	35.30	0	0.00	35.20	2	5,080	0.04%
2019/07/15	2	35.35	0	0.00	35.35	2	5,215	0.04%
2019/07/12	2	35.38	9	35.47	35.25	-7	5,313	-0.13%
2019/07/11	2	34.73	8	34.91	34.65	-6	5,449	-0.11%
2019/07/10	2	34.20	0	0.00	34.10	2	5,479	0.04%
2019/07/09	8	33.75	1	33.90	33.70	7	5,638	0.12%
2019/07/08	0	0.00	1	34.50	34.30	-1	5,725	-0.02%
2019/07/04	0	0.00	11	34.59	34.60	-11	6,265	-0.18%
2019/07/02	10	34.15	0	0.00	33.95	10	6,845	0.15%
2019/07/01	6	33.80	16	33.75	34.05	-10	6,896	-0.15%
2019/06/27	0	0.00	1	33.50	33.60	-1	7,033	-0.01%
2019/06/26	1	32.90	7	33.01	33.15	-6	7,213	-0.08%
2019/06/25	1	32.95	8	33.21	33.20	-7	7,332	-0.10%
2019/06/24	1	33.65	13	33.92	33.75	-12	7,343	-0.16%
2019/06/21	10	33.82	5	33.88	33.60	5	7,380	0.07%
2019/06/20	21	33.50	4	33.41	33.70	17	7,327	0.23%
2019/06/19	0	0.00	14	32.55	32.50	-14	7,366	-0.19%
2019/06/18	1	32.25	0	0.00	32.15	1	7,757	0.01%
2019/06/14	0	0.00	1	32.15	32.20	-1	7,933	-0.01%
2019/06/13	28	32.75	19	32.57	32.65	9	7,961	0.11%
2019/06/11	1	31.95	2	31.75	31.70	-1	7,877	-0.01%
2019/06/10	10	31.55	1	31.45	31.55	9	8,020	0.11%
2019/06/06	1	30.85	1	31.50	30.85	0	8,259	0.00%
2019/06/05	5	31.74	6	31.61	31.30	-1	8,334	-0.01%
2019/06/04	2	31.20	4	31.23	31.10	-2	8,331	-0.02%
2019/06/03	22	30.85	7	30.84	31.05	15	8,323	0.18%
2019/05/31	0	0.00	2	32.25	32.00	-2	8,202	-0.02%
2019/05/30	24	32.05	0	0.00	31.95	24	8,176	0.29%
2019/05/29	2	32.65	0	0.00	32.70	2	8,135	0.02%
2019/05/28	1	31.10	0	0.00	31.10	1	8,068	0.01%
2019/05/27	1	30.45	2	30.78	30.95	-1	8,098	-0.01%
2019/05/24	5	30.41	1	30.50	30.25	4	8,087	0.05%
2019/05/23	2	30.55	7	30.91	30.80	-5	8,036	-0.06%
2019/05/22	7	32.45	1	32.30	32.05	6	7,867	0.08%
2019/05/21	7	33.39	0	0.00	33.25	7	7,838	0.09%
2019/05/20	1	33.80	0	0.00	33.65	1	7,855	0.01%
2019/05/16	0	0.00	4	34.26	34.05	-4	7,855	-0.05%
2019/05/15	4	33.40	1	33.30	33.50	3	7,953	0.04%
2019/05/14	4	31.49	6	31.47	32.60	-2	7,996	-0.03%
2019/05/13	2	33.05	1	33.70	33.00	1	7,903	0.01%
2019/05/10	19	34.88	3	35.30	33.95	16	7,912	0.20%
2019/05/09	7	35.99	40	34.98	35.05	-33	7,883	-0.42%
2019/05/08	3	36.23	2	36.45	36.60	1	7,993	0.01%
2019/05/07	0	0.00	2	37.05	36.95	-2	8,205	-0.02%
2019/05/06	1	36.65	32	37.06	36.70	-31	8,284	-0.37%
2019/05/03	22	38.18	3	37.70	37.90	19	8,241	0.23%
2019/05/02	2	36.95	3	37.18	37.40	-1	8,187	-0.01%
2019/04/30	2	36.50	3	36.25	36.95	-1	8,159	-0.01%
2019/04/29	1	36.65	11	36.65	36.25	-10	8,146	-0.12%
2019/04/26	4	37.05	0	0.00	37.00	4	8,183	0.05%
2019/04/25	1	37.85	2	38.23	37.85	-1	8,169	-0.01%
2019/04/24	1	38.05	1	38.05	37.55	0	8,154	0.00%
2019/04/23	8	37.20	5	37.35	37.80	3	8,109	0.04%
2019/04/22	11	38.08	0	0.00	37.80	11	8,045	0.14%
2019/04/19	2	38.30	23	38.22	38.35	-21	8,029	-0.26%
2019/04/18	2	37.90	10	38.15	37.35	-8	7,983	-0.10%
2019/04/17	17	37.78	3	38.25	37.50	14	7,919	0.18%
2019/04/16	6	37.39	0	0.00	37.35	6	7,788	0.08%
2019/04/15	5	37.35	20	37.18	37.15	-15	7,682	-0.20%
2019/04/12	17	36.34	2	36.08	36.30	15	7,588	0.20%
2019/04/11	17	36.49	1	36.50	36.20	16	7,488	0.21%
2019/04/10	7	37.81	38	37.91	37.25	-31	7,275	-0.43%
2019/04/09	60	37.07	116	37.21	37.20	-56	6,956	-0.81%	大賣/
2019/04/08	0	35.90	3	35.23	35.95	-3	6,570	-0.05%
2019/04/03	4	34.48	6	34.20	34.50	-2	6,398	-0.03%
2019/04/02	0	0.00	5	34.15	34.15	-5	6,334	-0.08%
2019/04/01	7	34.19	5	33.92	33.95	2	6,285	0.03%
2019/03/29	3	34.23	11	34.92	34.50	-8	6,158	-0.13%
2019/03/28	10	34.55	2	34.08	34.60	8	6,093	0.13%
2019/03/27	1	33.40	4	33.58	33.65	-3	6,233	-0.05%
2019/03/26	1	33.50	0	0.00	33.60	1	6,351	0.02%
2019/03/25	1	33.40	1	33.60	33.75	0	6,341	0.00%
2019/03/22	20	34.39	13	34.44	33.80	7	6,338	0.11%
2019/03/21	51	35.53	38	35.35	35.10	13	6,491	0.20%
2019/03/20	3	34.32	26	33.84	34.55	-23	7,202	-0.32%
2019/03/19	6	33.58	0	0.00	33.35	6	7,144	0.08%
2019/03/18	3	34.20	3	34.35	34.10	0	7,276	0.00%
2019/03/15	2	33.80	20	34.05	34.10	-18	7,280	-0.25%
2019/03/14	3	33.65	2	33.80	33.60	1	7,304	0.01%
2019/03/13	14	34.65	2	34.75	34.05	12	7,331	0.16%
2019/03/12	22	34.15	27	34.39	34.70	-5	7,213	-0.07%
2019/03/11	4	33.30	2	33.40	33.55	2	7,122	0.03%
2019/03/08	10	32.17	1	32.20	32.35	9	7,322	0.12%
2019/03/07	4	32.90	6	33.00	32.60	-2	7,370	-0.03%
2019/03/06	4	32.58	1	32.65	32.60	3	7,460	0.04%
2019/03/04	2	33.10	1	33.00	32.70	1	7,753	0.01%
2019/02/27	0	0.00	1	31.90	32.25	-1	7,836	-0.01%
2019/02/26	10	32.60	2	33.00	32.20	8	8,037	0.10%
2019/02/25	1	33.15	2	33.38	33.15	-1	8,041	-0.01%
2019/02/22	2	32.83	0	0.00	32.95	2	8,149	0.02%
2019/02/21	1	33.10	0	0.00	33.10	1	8,252	0.01%
2019/02/20	1	33.15	11	33.31	33.10	-10	8,506	-0.12%
2019/02/19	1	32.30	7	32.50	33.00	-6	8,725	-0.07%
2019/02/18	1	31.80	0	0.00	32.00	1	8,776	0.01%
2019/02/15	4	32.59	2	32.65	32.45	2	8,974	0.02%
2019/02/14	19	33.07	6	33.03	32.95	13	9,148	0.14%
2019/02/13	5	32.96	1	33.15	33.00	4	9,185	0.04%
2019/02/12	1	32.40	1	32.55	32.40	0	9,372	0.00%
2019/02/11	1	32.10	8	32.56	32.60	-7	9,569	-0.07%
2019/01/30	2	32.40	6	32.47	32.15	-4	9,556	-0.04%
2019/01/29	8	32.28	2	32.15	32.45	6	9,548	0.06%
2019/01/28	7	32.04	14	32.13	32.10	-7	9,420	-0.07%
2019/01/25	2	30.50	3	30.77	30.80	-1	9,325	-0.01%
2019/01/23	0	0.00	6	29.31	29.85	-6	9,333	-0.06%
2019/01/22	1	29.40	6	29.51	29.40	-5	9,377	-0.05%
2019/01/21	1	29.60	1	30.15	29.75	0	9,400	0.00%
2019/01/18	4	28.90	1	29.10	29.55	3	9,444	0.03%
2019/01/17	1	29.20	20	29.41	29.20	-19	9,525	-0.20%
2019/01/16	9	29.73	0	0.00	29.85	9	9,492	0.09%
2019/01/15	0	0.00	1	30.40	30.30	-1	9,452	-0.01%
2019/01/14	0	0.00	1	29.85	29.95	-1	9,470	-0.01%
2019/01/11	7	30.19	6	29.55	29.55	1	9,515	0.01%
2019/01/10	1	30.80	0	0.00	30.70	1	9,456	0.01%
2019/01/09	0	0.00	27	30.24	30.55	-27	9,464	-0.29%
2019/01/07	0	0.00	1	29.80	29.60	-1	9,469	-0.01%
2019/01/04	5	29.14	8	29.15	29.00	-3	9,580	-0.03%
2019/01/03	5	30.45	5	30.90	30.30	0	9,665	0.00%
2019/01/02	0	0.00	0.1	30.60	30.25	-0.1	9,698	0.00%
2018/12/26	1	30.40	1	31.40	30.25	0	9,965	0.00%
2018/12/25	0	0.00	2	29.80	30.25	-2	10,109	-0.02%
2018/12/22	0	0.00	1	30.20	30.05	-1	10,402	-0.01%
2018/12/21	0	0.00	1	30.50	30.50	-1	10,443	-0.01%
2018/12/20	17	30.11	17	30.02	29.70	0	10,349	0.00%
2018/12/19	12	31.87	1	32.15	31.85	11	10,170	0.11%
2018/12/18	1	32.00	1	32.00	31.90	0	10,041	0.00%
2018/12/17	3	31.88	5	31.90	32.20	-2	10,053	-0.02%
2018/12/14	94	32.98	33	32.07	31.85	61	10,062	0.61%
2018/12/13	48	34.59	72	35.25	33.50	-24	9,881	-0.24%
2018/12/12	0	0.00	11	32.24	32.60	-11	8,813	-0.12%
2018/12/11	16	31.96	22	31.93	32.00	-6	8,820	-0.07%
2018/12/10	9	30.92	0	0.00	30.70	9	8,730	0.10%
2018/12/07	10	31.38	33	31.72	31.80	-23	8,751	-0.26%
2018/12/06	13	31.45	5	31.50	31.70	8	8,775	0.09%
2018/12/05	4	32.75	7	32.94	32.70	-3	8,855	-0.03%
2018/12/04	40	33.60	41	33.53	33.45	-1	8,873	-0.01%
2018/12/03	19	33.33	13	33.56	33.50	6	8,805	0.07%
2018/11/30	11	31.71	10	32.01	31.70	1	8,545	0.01%
2018/11/29	1	32.10	18	32.06	31.50	-17	8,644	-0.20%
2018/11/28	73	31.60	2	31.90	31.80	71	8,697	0.82%
2018/11/26	1	30.00	5	30.80	31.45	-4	8,659	-0.05%
2018/11/23	46	30.20	18	29.99	29.85	28	8,610	0.33%
2018/11/22	28	31.46	23	31.96	31.50	5	8,498	0.06%
2018/11/21	1	30.85	2	31.43	32.25	-1	8,561	-0.01%
2018/11/20	24	31.33	15	31.68	31.60	9	8,677	0.10%
2018/11/19	85	31.87	84	32.38	32.00	1	8,643	0.01%
2018/11/16	21	31.95	23	31.76	32.00	-2	8,521	-0.02%
2018/11/15	7	30.44	7	30.67	30.40	0	8,445	0.00%
2018/11/14	10	29.95	12	29.88	30.40	-2	8,442	-0.02%
2018/11/13	1	27.15	54	27.88	29.30	-53	8,313	-0.64%
2018/11/12	4	28.34	4	28.91	28.20	0	8,185	0.00%
2018/11/09	4	27.51	12	27.79	28.30	-8	8,118	-0.10%
2018/11/08	0	0.00	5	27.90	27.90	-5	8,008	-0.06%
2018/11/07	0	0.00	36	25.43	25.40	-36	7,820	-0.46%
2018/11/06	23	25.21	0	0.00	24.95	23	7,996	0.29%
2018/11/05	1	26.05	5	26.25	26.05	-4	8,003	-0.05%
2018/11/02	1	27.55	7	26.60	26.30	-6	8,026	-0.07%
2018/11/01	13	25.27	6	25.11	25.30	7	7,918	0.09%
2018/10/31	10	24.18	4	23.95	24.40	6	7,903	0.08%
2018/10/30	3	23.55	1	23.00	23.50	2	7,954	0.03%
2018/10/29	2	22.30	5	22.60	22.95	-3	8,015	-0.04%
2018/10/26	2	22.55	6	22.79	22.55	-4	8,112	-0.05%
2018/10/25	10	22.13	7	22.95	22.45	3	8,115	0.04%
2018/10/24	0	0.00	1	23.65	24.00	-1	8,016	-0.01%
2018/10/22	0	0.00	1	24.50	24.40	-1	8,349	-0.01%
2018/10/19	0	0.00	9	23.60	23.90	-9	8,859	-0.10%
2018/10/18	14	23.39	0	0.00	23.55	14	8,974	0.16%
2018/10/17	2	24.58	1	25.15	23.70	1	8,998	0.01%
2018/10/16	11	24.73	1	25.20	24.50	10	8,949	0.11%
2018/10/15	1	24.50	2	24.75	24.50	-1	9,156	-0.01%
2018/10/12	3	24.08	17	23.88	24.00	-14	9,258	-0.15%
2018/10/11	14	23.80	29	23.66	23.60	-15	9,310	-0.16%
2018/10/09	0	0.00	2	26.35	26.20	-2	9,330	-0.02%
2018/10/08	9	26.59	6	26.57	26.65	3	9,758	0.03%
2018/10/05	5	26.13	3	27.00	26.20	2	9,945	0.02%
2018/10/04	7	27.79	1	27.90	28.00	6	10,587	0.06%
2018/10/03	17	28.44	7	28.26	28.20	10	11,209	0.09%
2018/10/02	12	29.25	2	29.98	28.95	10	11,130	0.09%
2018/09/28	5	31.65	0.3	31.70	31.30	4.8	10,923	0.04%
2018/09/27	1	31.75	1	31.80	31.80	0	10,889	0.00%
2018/09/26	1	32.05	1	32.05	32.05	0	10,852	0.00%
2018/09/25	1	31.55	0	0.00	31.30	1	10,826	0.01%
2018/09/21	2	31.35	0	0.00	31.05	2	10,816	0.02%
2018/09/20	1	31.35	10	31.40	31.55	-9	10,780	-0.08%
2018/09/19	1	31.85	0	0.00	31.30	1	10,761	0.01%
2018/09/18	1.3	31.86	0	0.00	32.00	1.3	10,667	0.01%
2018/09/17	0	0.00	3	32.20	32.00	-3	10,634	-0.03%
2018/09/14	6	31.48	16	31.88	32.50	-10	10,701	-0.09%
2018/09/13	0	0.00	1	31.50	31.65	-1	10,654	-0.01%
2018/09/12	26	31.17	0	0.00	31.00	26	10,627	0.24%
2018/09/10	1	32.50	1	32.45	32.05	0	10,611	0.00%
2018/09/07	11	33.64	10.4	33.56	33.30	0.6	10,656	0.01%
2018/09/06	20	34.48	3	34.60	34.50	17	10,654	0.16%
2018/09/05	2	34.43	0	0.00	34.50	2	10,714	0.02%
2018/09/04	12	35.99	10	36.05	36.00	2	10,692	0.02%
2018/09/03	10	35.95	10	36.05	35.80	0	10,587	0.00%
2018/08/31	7	36.64	38	37.00	36.70	-31	10,639	-0.29%
2018/08/30	25	36.19	11	36.37	36.20	14	10,625	0.13%
2018/08/29	3	35.85	0	0.00	35.70	3	10,814	0.03%
2018/08/28	3	34.90	25	35.20	35.50	-22	10,829	-0.20%
2018/08/27	2	35.63	12	35.61	35.15	-10	10,920	-0.09%
2018/08/24	11	33.79	1	34.05	33.80	10	10,953	0.09%
2018/08/23	25	33.48	6	33.86	34.10	19	10,966	0.17%
2018/08/22	1	33.75	0	0.00	33.75	1	10,906	0.01%
2018/08/21	2	34.75	3	34.97	35.40	-1	11,046	-0.01%
2018/08/20	13	35.43	1	34.95	34.50	12	11,315	0.11%
2018/08/17	2	36.18	0	0.00	36.00	2	11,326	0.02%
2018/08/16	54	36.84	41	36.82	36.65	13	11,348	0.11%
2018/08/15	2	37.88	2	37.43	37.90	0	11,589	0.00%
2018/08/14	12	35.97	30	36.11	36.85	-18	12,134	-0.15%
2018/08/13	27	35.34	15	35.37	35.50	12	12,287	0.10%
2018/08/10	2	37.63	0	0.00	37.55	2	12,187	0.02%
2018/08/09	10	39.03	13	39.05	38.60	-3	12,281	-0.02%
2018/08/03	0	0.00	3	38.38	39.00	-3	12,550	-0.02%
2018/08/02	12	37.91	2	37.88	37.65	10	12,638	0.08%
2018/08/01	2	39.68	2	39.50	39.10	0	12,681	0.00%
2018/07/31	36	39.02	2	39.30	39.25	34	12,843	0.26%
2018/07/30	23	39.29	1	38.80	38.85	22	13,019	0.17%
2018/07/27	17	40.09	3	39.95	40.05	14	12,973	0.11%
2018/07/26	21	40.46	63	40.36	40.70	-42	12,803	-0.33%
2018/07/25	2	39.15	28	39.09	37.90	-26	12,359	-0.21%
2018/07/24	26	37.92	14	38.08	38.30	12	12,307	0.10%
2018/07/23	18	37.64	12	37.83	37.60	6	12,360	0.05%
2018/07/20	4	38.73	15	38.32	38.35	-11	12,460	-0.09%
2018/07/19	9	37.11	3	37.03	37.15	6	12,298	0.05%
2018/07/18	8	38.08	2	38.48	37.80	6	12,405	0.05%
2018/07/17	21	38.41	5	38.82	38.90	16	12,362	0.13%
2018/07/16	4	38.63	13	38.61	38.65	-9	12,343	-0.07%
2018/07/13	8	38.02	15	37.87	37.05	-7	11,991	-0.06%
2018/07/12	287	37.46	271	37.47	37.55	16	11,975	0.13%	大買/大賣/
2018/07/11	9	36.36	39	36.42	37.15	-30	11,380	-0.26%
2018/07/10	0	0.00	13	33.16	33.80	-13	10,879	-0.12%
2018/07/09	1	31.15	0	0.00	31.25	1	10,996	0.01%
2018/07/06	15	31.35	4	31.04	31.20	11	11,464	0.10%
2018/07/05	0	0.00	1	32.95	32.25	-1	11,945	-0.01%
2018/07/03	2	32.38	1	32.60	32.10	1	13,006	0.01%
2018/07/02	2	33.30	20	33.10	33.10	-18	13,314	-0.14%
2018/06/29	1	33.90	1.7	33.98	33.90	-0.7	13,399	-0.01%
2018/06/28	0	0.00	4	33.55	33.70	-4	13,502	-0.03%
2018/06/27	2	33.08	0	0.00	32.90	2	13,814	0.01%
2018/06/26	1	33.35	13	33.60	33.30	-12	13,867	-0.09%
2018/06/25	3	34.35	4	34.53	33.80	-1	13,903	-0.01%
2018/06/22	0	0.00	7	33.62	33.20	-7	13,990	-0.05%
2018/06/21	0	0.00	3	33.25	33.50	-3	14,047	-0.02%
2018/06/20	8	33.09	0	0.00	32.60	8	14,114	0.06%
2018/06/19	23	33.92	28	33.96	33.75	-5	14,119	-0.04%
2018/06/15	4	35.29	4	35.83	35.20	0	14,158	0.00%
2018/06/14	4	35.01	12	34.97	34.85	-8	14,071	-0.06%
2018/06/13	1	34.85	5	34.95	34.70	-4	14,041	-0.03%
2018/06/12	8	35.34	6	35.77	35.45	2	14,084	0.01%
2018/06/11	17	36.11	0	0.00	35.40	17	13,952	0.12%
2018/06/08	0	0.00	54	35.49	35.85	-54	13,940	-0.39%
2018/06/07	2	35.73	1	35.30	35.20	1	13,820	0.01%
2018/06/06	29	36.25	0	0.00	35.70	29	13,746	0.21%
2018/06/05	6	35.94	12	35.81	35.75	-6	13,586	-0.04%
2018/06/04	20	36.60	22	36.63	36.30	-2	13,518	-0.01%
2018/06/01	5	35.31	10	35.57	36.20	-5	13,373	-0.04%
2018/05/31	9	34.61	1	34.85	34.25	8	13,216	0.06%
2018/05/30	8	34.65	7	34.55	34.40	1	13,214	0.01%
2018/05/29	15	35.85	13	36.47	35.20	2	13,382	0.01%
2018/05/28	13	34.52	9	34.83	34.90	4	13,185	0.03%
2018/05/25	13	34.00	3	34.07	33.10	10	12,886	0.08%
2018/05/24	4	33.96	1	34.35	34.00	3	12,837	0.02%
2018/05/23	16	34.29	3	34.27	34.05	13	12,805	0.10%
2018/05/22	26	34.33	29	34.68	35.20	-3	12,626	-0.02%
2018/05/21	2	31.88	11	31.24	32.00	-9	12,098	-0.07%
2018/05/18	4	30.93	1	31.50	30.60	3	11,960	0.03%
2018/05/17	12	31.28	2	30.55	30.85	10	11,992	0.08%
2018/05/16	8	32.13	0	0.00	31.50	8	12,003	0.07%
2018/05/15	5	32.00	17	32.01	31.90	-12	12,099	-0.10%
2018/05/14	5	32.22	73	32.10	31.75	-68	12,428	-0.55%
2018/05/11	1.3	31.40	0	0.00	31.50	1.3	12,508	0.01%
2018/05/10	7	32.37	4	31.96	32.20	3	12,735	0.02%
2018/05/09	3	31.00	0	0.00	31.40	3	13,108	0.02%
2018/05/08	0.3	31.60	1	32.00	31.55	-0.7	14,501	0.00%
2018/05/07	2	31.43	0	0.00	31.20	2	14,808	0.01%
2018/05/04	0	0.00	0.3	33.85	33.10	-0.3	14,713	0.00%
2018/05/02	1	32.90	1.1	33.03	33.00	-0.1	14,712	0.00%
2018/04/30	1	32.30	1	33.15	33.05	0	14,683	0.00%
2018/04/27	2	32.43	2	32.60	32.30	0	14,913	0.00%
2018/04/26	1.1	32.83	10	32.40	32.00	-8.9	15,227	-0.06%
2018/04/25	10	34.40	2	34.83	34.50	8	15,131	0.05%
2018/04/24	94	34.83	8	34.03	34.00	86	15,052	0.57%
2018/04/23	1	33.60	0	0.00	33.60	1	14,844	0.01%
2018/04/20	0	0.00	1	35.05	34.65	-1	14,749	-0.01%
2018/04/19	0	0.00	1	35.50	35.00	-1	14,655	-0.01%
2018/04/18	6.1	35.64	0	0.00	34.70	6.1	14,658	0.04%
2018/04/17	12	35.75	0	0.00	35.50	12	14,648	0.08%
2018/04/16	14	36.96	6	37.23	37.60	8	14,689	0.05%
2018/04/13	6	36.10	3	36.07	36.30	3	14,611	0.02%
2018/04/12	46.1	36.49	14	36.31	36.20	32.1	14,567	0.22%
2018/04/11	71	37.29	42	38.11	35.30	29	14,156	0.20%
2018/04/10	5.1	38.29	8	38.58	38.20	-2.9	13,821	-0.02%
2018/04/09	82.4	41.02	14	41.73	40.50	68.4	13,502	0.51%
2018/04/03	22	46.42	0	0.00	45.00	22	13,180	0.17%
2018/04/02	4	49.06	0	0.00	48.95	4	12,886	0.03%
2018/03/31	21	50.42	21	50.78	49.80	0	12,835	0.00%
2018/03/30	2	50.60	15	50.04	50.00	-13	12,756	-0.10%
2018/03/29	9	48.56	3	49.27	48.25	6	12,456	0.05%
2018/03/28	10	48.95	5	49.25	48.90	5	12,459	0.04%
2018/03/27	11	49.31	27	49.63	49.85	-16	12,570	-0.13%
2018/03/26	1	47.40	2.5	48.34	48.40	-1.5	12,396	-0.01%
2018/03/23	6	46.95	8	47.09	47.00	-2	12,330	-0.02%
2018/03/22	14	48.79	21	48.50	48.55	-7	12,284	-0.06%
2018/03/21	25	48.77	28	48.64	48.50	-3	12,226	-0.02%
2018/03/20	3.8	47.10	2	47.05	47.60	1.8	12,144	0.01%
2018/03/19	15	47.00	16	46.98	46.90	-1	12,264	-0.01%
2018/03/16	9	46.54	17	46.45	47.10	-8	12,420	-0.06%
2018/03/15	6	45.50	2	45.40	45.25	4	12,521	0.03%
2018/03/14	3.2	45.37	25	45.25	45.15	-21.8	12,655	-0.17%
2018/03/13	2	45.90	7	45.92	46.00	-5	12,882	-0.04%
2018/03/12	0.3	45.70	5	46.50	45.60	-4.7	13,218	-0.04%
2018/03/09	14	45.74	4	45.51	45.95	10	13,279	0.08%
2018/03/08	1	44.40	1	45.25	44.60	0	13,215	0.00%
2018/03/07	5	44.55	3	45.05	44.15	2	13,213	0.02%
2018/03/06	1	45.20	1	45.45	45.50	0	13,345	0.00%
2018/03/05	4	44.33	9	44.57	44.30	-5	13,349	-0.04%
2018/03/02	22	44.06	6	44.28	44.55	16	13,462	0.12%
2018/03/01	3	46.25	3	46.32	46.10	0	13,309	0.00%
2018/02/27	12	48.09	5	48.07	47.25	7	13,353	0.05%
2018/02/26	1	47.90	1	48.50	47.60	0	13,472	0.00%
2018/02/23	5	47.92	5	48.02	47.80	0	13,931	0.00%
2018/02/22	19	48.60	2.3	48.69	48.10	16.7	14,128	0.12%
2018/02/21	13	48.45	14	48.88	50.50	-1	14,260	-0.01%
2018/02/12	2	46.88	1	46.85	46.15	1	14,596	0.01%
2018/02/09	196	46.74	241	45.37	46.50	-45	15,312	-0.29%	大買/大賣/
2018/02/08	18	47.20	6	47.58	47.50	12	16,522	0.07%
2018/02/07	14.1	48.71	11	48.90	49.00	3.1	17,249	0.02%
2018/02/06	43.3	45.67	25	45.69	46.50	18.3	17,155	0.11%
2018/02/05	13	48.17	5.2	47.62	48.50	7.9	16,883	0.05%
2018/02/02	20	50.52	11	50.58	49.70	9	16,783	0.05%
2018/02/01	18	52.58	10	52.18	51.40	8	16,594	0.05%
2018/01/31	98	54.77	140	55.80	53.10	-42	16,249	-0.26%	大賣/
2018/01/30	38	53.22	56	53.87	53.10	-18	14,707	-0.12%
2018/01/29	0	0.00	7	51.63	51.50	-7	14,188	-0.05%
2018/01/26	7	49.83	2	49.90	49.85	5	14,070	0.04%
2018/01/25	5	50.10	6.3	50.54	49.50	-1.3	14,094	-0.01%
2018/01/24	26	50.75	3	50.93	51.20	23	14,062	0.16%
2018/01/23	13	52.95	20	52.74	50.30	-7	14,143	-0.05%
2018/01/22	24	51.76	31	51.80	53.40	-7	13,899	-0.05%
2018/01/19	0	0.00	4	47.96	48.80	-4	13,640	-0.03%
2018/01/18	5	47.14	7	47.13	47.35	-2	13,612	-0.01%
2018/01/17	15.1	48.71	7	48.79	48.30	8.1	13,689	0.06%
2018/01/16	4	48.24	0.1	48.15	48.15	4	13,914	0.03%
2018/01/15	6	49.03	5	48.90	48.60	1	13,971	0.01%
2018/01/12	6	50.87	5	50.53	49.95	1	13,983	0.01%
2018/01/11	21	49.86	4	49.85	49.45	17	13,887	0.12%
2018/01/10	10	48.67	47	48.62	49.40	-37	13,737	-0.27%
2018/01/09	4	46.91	4	46.50	46.90	0	13,549	0.00%
2018/01/08	30	47.60	6	47.54	47.50	24	13,458	0.18%
2018/01/05	1	45.95	2	46.08	46.30	-1	13,568	-0.01%
2018/01/04	1	45.60	9	46.11	45.80	-8	13,668	-0.06%
2018/01/03	4	45.79	4	46.19	46.35	0	13,721	0.00%
2018/01/02	61.1	45.75	52	46.09	45.55	9.1	13,633	0.07%