奇鋐 (3017)-大昌-樹林券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
654
漲跌
▲28
漲幅
+4.47%
成交量
18,630張
產業
上市電腦週邊類股
1332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

奇鋐 (3017)籌碼相關－大昌-樹林券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

大昌-樹林券商分點個股進出
大昌-樹林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
2024/04/30	15.1	651.58	18	654.06	654.00	-2.9	17,183	-0.02%
2024/04/29	16.2	632.84	12.3	635.91	626.00	3.9	17,187	0.02%
2024/04/26	32.3	652.10	37	655.37	642.00	-4.7	17,374	-0.03%
2024/04/25	37	639.08	32.2	633.60	620.00	4.8	17,079	0.03%
2024/04/24	16	627.56	18	625.39	634.00	-2	16,953	-0.01%
2024/04/23	29.2	582.12	29	580.66	577.00	0.2	17,056	0.00%
2024/04/22	23.1	587.00	27.3	575.65	567.00	-4.1	16,992	-0.02%
2024/04/19	40	641.17	35	634.97	630.00	5	16,950	0.03%
2024/04/18	24.3	670.00	25.1	669.98	680.00	-0.8	16,936	0.00%
2024/04/17	30.1	630.34	34	628.85	638.00	-4	16,835	-0.02%
2024/04/16	10.1	603.47	7.1	605.96	606.00	3.1	16,828	0.02%
2024/04/15	10	630.79	11.1	628.27	616.00	-1.1	16,832	-0.01%
2024/04/12	13.1	616.85	14.5	617.86	628.00	-1.3	16,897	-0.01%
2024/04/11	13.1	566.83	14.4	583.12	584.00	-1.3	16,653	-0.01%
2024/04/10	9.1	578.01	12.1	571.23	555.00	-3	16,608	-0.02%
2024/04/09	10.3	582.78	12.2	577.57	577.00	-1.9	16,586	-0.01%
2024/04/08	31.2	577.02	27	575.96	570.00	4.2	16,528	0.03%
2024/04/03	29	545.72	26.2	548.09	546.00	2.9	16,589	0.02%
2024/04/02	22.1	538.04	17	536.35	533.00	5.1	16,497	0.03%
2024/04/01	19	557.53	21	563.29	554.00	-2	16,476	-0.01%
2024/03/29	35	547.94	36.1	552.25	546.00	-1.1	16,382	-0.01%
2024/03/28	22.1	538.16	21.3	539.23	542.00	0.8	16,272	0.00%
2024/03/27	9	538.00	8	539.50	534.00	1	16,176	0.01%
2024/03/26	17.1	550.01	15.1	541.85	541.00	1.9	16,093	0.01%
2024/03/25	9.2	586.98	11	585.55	583.00	-1.8	15,929	-0.01%
2024/03/22	26	587.73	27.1	586.57	589.00	-1.1	15,868	-0.01%
2024/03/21	23	588.21	23	585.74	585.00	0	15,767	0.00%
2024/03/20	31.1	574.31	30	572.73	567.00	1.1	15,677	0.01%
2024/03/19	26.2	599.20	31.1	590.55	569.00	-4.9	15,465	-0.03%
2024/03/18	22	618.13	25	618.28	623.00	-3	15,226	-0.02%
2024/03/15	23	577.09	21	587.00	599.00	2	15,013	0.01%
2024/03/14	16.1	567.59	10	558.20	556.00	6.1	14,674	0.04%
2024/03/13	52.1	638.86	52	633.65	617.00	0.1	14,414	0.00%
2024/03/12	23	616.26	28	622.00	643.00	-5	13,964	-0.04%
2024/03/11	24	596.55	20.1	600.31	585.00	4	13,651	0.03%
2024/03/08	33.2	592.36	27	593.85	574.00	6.2	13,426	0.05%
2024/03/07	34	621.38	39.7	613.45	599.00	-5.7	13,269	-0.04%
2024/03/06	35.6	616.31	35	620.71	630.00	0.6	12,946	0.00%
2024/03/05	39.1	579.41	38.1	568.07	585.00	1	12,713	0.01%
2024/03/04	17.4	555.54	22	557.87	554.00	-4.7	12,560	-0.04%
2024/03/01	19	540.16	13.1	544.68	539.00	5.9	12,472	0.05%
2024/02/29	20	526.65	26.2	530.22	532.00	-6.2	12,399	-0.05%
2024/02/27	19.1	506.35	16	504.56	508.00	3.1	12,167	0.03%
2024/02/26	9	496.17	9	497.83	500.00	0	12,143	0.00%
2024/02/23	12.1	508.23	12	505.04	498.50	0.1	12,107	0.00%
2024/02/22	14.1	522.70	12	525.33	520.00	2.1	12,045	0.02%
2024/02/21	10	486.05	12	489.08	495.00	-2	12,019	-0.02%
2024/02/20	13	479.58	11	479.18	483.00	2	11,975	0.02%
2024/02/19	8	500.49	7	493.50	486.00	1	11,954	0.01%
2024/02/16	8	517.48	9	516.68	510.00	-1	12,023	-0.01%
2024/02/15	5	525.00	5.2	527.31	534.00	-0.2	12,017	0.00%
2024/02/05	28	485.00	26.1	484.12	485.50	2	11,947	0.02%
2024/02/02	15	478.07	15	477.33	478.00	0	11,799	0.00%
2024/02/01	34	446.40	41.1	449.40	457.50	-7	11,601	-0.06%
2024/01/31	18	423.11	15	424.53	425.50	3	11,272	0.03%
2024/01/30	4	407.25	16.3	421.16	429.50	-12.3	11,110	-0.11%
2024/01/29	10	387.89	17	388.71	390.50	-7	10,854	-0.06%
2024/01/26	14	383.82	18	384.25	386.00	-4	10,868	-0.04%
2024/01/25	17	391.36	27	390.48	389.50	-10	10,898	-0.09%
2024/01/24	38	386.30	37.2	385.94	387.50	0.8	10,774	0.01%
2024/01/23	26.2	383.29	26	383.10	386.50	0.2	10,805	0.00%
2024/01/22	29	375.38	59	364.31	380.50	-30	10,603	-0.28%
2024/01/19	21	342.93	17	344.03	346.00	4	10,366	0.04%
2024/01/18	40	342.31	36	340.88	334.50	4	10,347	0.04%
2024/01/17	50	349.56	49	349.83	343.50	1	10,285	0.01%
2024/01/16	6	337.83	8	339.81	343.00	-2	10,244	-0.02%
2024/01/15	20	338.88	8	339.06	334.00	12	10,224	0.12%
2024/01/12	35	349.57	37	352.11	350.00	-2	10,164	-0.02%
2024/01/11	28	342.50	35	340.26	346.50	-7	9,909	-0.07%
2024/01/10	31	324.21	44	322.77	329.00	-13	9,844	-0.13%
2024/01/09	22	311.73	26	312.56	315.00	-4	9,708	-0.04%
2024/01/08	15.2	311.39	10	309.10	301.50	5.2	9,633	0.05%
2024/01/05	10	320.55	12	321.38	323.50	-2	9,475	-0.02%
2024/01/04	10	322.85	9	324.67	319.00	1	9,564	0.01%
2024/01/03	3	329.83	5	330.30	329.00	-2	9,628	-0.02%
2024/01/02	11	332.41	8	333.88	329.50	3	9,615	0.03%
2023/12/29	33	333.59	38.2	331.74	336.50	-5.2	9,631	-0.05%
2023/12/28	16	325.13	12	328.08	318.00	4	9,477	0.04%
2023/12/27	14	324.93	22	323.32	324.50	-8	9,478	-0.08%
2023/12/26	7	310.07	9.1	307.16	311.00	-2.1	9,542	-0.02%
2023/12/25	7	309.07	12	310.17	309.50	-5	9,822	-0.05%
2023/12/22	10	306.85	11	305.95	307.00	-1	9,954	-0.01%
2023/12/21	7	297.93	6	299.50	301.50	1	10,189	0.01%
2023/12/20	4	302.13	10	303.05	299.50	-6	10,278	-0.06%
2023/12/19	1	301.00	2	299.00	302.50	-1	10,483	-0.01%
2023/12/18	6	299.92	1	298.50	299.50	5	10,603	0.05%
2023/12/15	15	302.43	14	299.25	298.00	1	10,803	0.01%
2023/12/14	10	308.60	13	306.65	306.00	-3	10,986	-0.03%
2023/12/13	13	305.00	14	306.25	300.50	-1	11,067	-0.01%
2023/12/12	11	308.91	11	309.68	306.50	0	11,063	0.00%
2023/12/11	13.3	308.01	13	307.65	308.00	0.3	11,153	0.00%
2023/12/08	9	305.11	9	307.22	304.50	0	11,191	0.00%
2023/12/07	6	300.00	4.1	301.38	301.50	1.9	11,204	0.02%
2023/12/06	6	299.25	6	297.50	296.50	0	11,269	0.00%
2023/12/05	19	282.95	17	284.59	286.00	2	11,267	0.02%
2023/12/04	13.1	291.10	10	291.75	290.50	3.1	11,225	0.03%
2023/12/01	3	303.50	1	301.50	302.50	2	11,216	0.02%
2023/11/30	3	301.00	7	304.29	308.00	-4	11,223	-0.04%
2023/11/29	8	304.25	3	304.83	301.00	5	11,179	0.04%
2023/11/28	2	300.50	0	0.00	300.50	2	11,199	0.02%
2023/11/27	15.2	309.28	4	305.63	298.00	11.2	11,295	0.10%
2023/11/24	2	320.75	2	322.50	322.50	0	11,225	0.00%
2023/11/22	6	325.67	7	327.43	327.00	-1	11,240	-0.01%
2023/11/21	16	332.44	16	332.56	327.00	0	11,394	0.00%
2023/11/20	4	319.75	2	329.00	329.50	2	11,601	0.02%
2023/11/17	11	317.82	7	321.07	318.00	4	11,533	0.03%
2023/11/16	10	314.50	8	315.69	316.00	2	11,591	0.02%
2023/11/15	21	331.05	21	327.33	313.50	0	11,587	0.00%
2023/11/14	27	324.91	28.2	326.01	325.00	-1.2	11,556	-0.01%
2023/11/13	7	315.36	7	317.21	318.50	0	11,586	0.00%
2023/11/10	12	317.13	8	315.19	314.50	4	11,647	0.03%
2023/11/09	35.2	316.80	32	317.47	316.50	3.2	11,745	0.03%
2023/11/08	7	315.43	7	317.43	313.00	0	11,836	0.00%
2023/11/07	3	310.33	1	311.50	311.00	2	11,949	0.02%
2023/11/06	14	310.71	12	310.25	315.00	2	12,182	0.02%
2023/11/03	11	298.68	7	301.57	297.00	4	12,505	0.03%
2023/11/02	17	297.56	27	295.20	299.50	-10	12,747	-0.08%
2023/11/01	5	286.60	5	285.70	285.50	0	13,055	0.00%
2023/10/31	24	292.21	22	287.77	283.50	2	13,293	0.02%
2023/10/30	10	302.30	11	304.64	298.50	-1	13,521	-0.01%
2023/10/27	24	299.67	23	300.17	296.50	1	13,680	0.01%
2023/10/26	11	306.50	10	308.19	301.50	1	13,925	0.01%
2023/10/25	21	317.74	21	316.98	313.00	0	14,064	0.00%
2023/10/24	32	308.73	45	308.14	318.00	-13	14,224	-0.09%
2023/10/23	34	302.78	23	304.78	297.00	11	14,195	0.08%
2023/10/20	23.1	299.21	21	302.36	308.50	2.1	14,432	0.01%
2023/10/19	28	296.20	26	294.27	299.00	2	14,621	0.01%
2023/10/18	12	307.92	13	302.85	294.00	-1	14,918	-0.01%
2023/10/17	3	325.50	3	323.83	319.50	0	15,011	0.00%
2023/10/16	11	329.45	11	326.68	325.50	0	15,049	0.00%
2023/10/13	21	337.00	17	337.29	337.00	4	15,194	0.03%
2023/10/12	11	344.68	9	345.83	342.00	2	15,286	0.01%
2023/10/11	9	350.83	7	342.79	336.50	2	15,413	0.01%
2023/10/06	16	349.00	15	348.87	348.50	1	15,690	0.01%
2023/10/05	6	346.42	5.6	348.43	344.00	0.4	15,923	0.00%
2023/10/04	20	336.65	19	338.23	345.00	1	15,976	0.01%
2023/10/03	19	346.00	14	345.32	340.00	5	15,965	0.03%
2023/10/02	44	344.13	41	345.99	342.50	3	16,091	0.02%
2023/09/28	64.1	337.46	65.1	334.47	341.00	-1.1	16,017	-0.01%
2023/09/27	20	316.03	22	317.36	321.00	-2	15,898	-0.01%
2023/09/26	33	314.36	32	316.20	313.50	1	15,995	0.01%
2023/09/25	19	297.58	18	298.58	297.00	1	16,091	0.01%
2023/09/22	50	296.08	51	286.42	297.50	-1	16,369	-0.01%
2023/09/21	36	278.32	40	276.50	280.00	-4	16,169	-0.02%
2023/09/20	45.1	281.42	39	286.91	281.00	6.1	16,119	0.04%
2023/09/19	2.1	276.57	2	278.50	278.00	0.1	16,033	0.00%
2023/09/18	14.2	296.33	13	297.54	293.50	1.2	15,942	0.01%
2023/09/15	6	317.75	7	318.21	320.00	-1	15,953	-0.01%
2023/09/14	38.1	315.74	37	315.88	318.00	1.1	16,122	0.01%
2023/09/13	1.1	295.81	2	296.25	304.00	-0.9	16,333	-0.01%
2023/09/12	15.1	306.17	15	309.60	306.00	0.1	16,622	0.00%
2023/09/11	12	321.29	6	326.08	311.50	6	16,910	0.04%
2023/09/08	31	342.98	25	341.66	337.00	6	16,934	0.04%
2023/09/07	16	338.97	18	342.33	342.00	-2	17,183	-0.01%
2023/09/06	47	343.07	45	340.96	343.50	2	17,207	0.01%
2023/09/05	14	328.39	12	329.96	330.50	2	17,309	0.01%
2023/09/04	1	330.00	2	328.75	328.50	-1	17,401	-0.01%
2023/09/01	4	334.38	8	328.88	329.00	-4	17,523	-0.02%
2023/08/31	4	327.00	4	332.00	334.50	0	17,651	0.00%
2023/08/30	27.1	343.30	23	344.35	335.50	4.1	17,734	0.02%
2023/08/29	11	345.18	14	342.46	335.00	-3	17,933	-0.02%
2023/08/28	3	345.83	5	341.70	338.50	-2	18,015	-0.01%
2023/08/25	20.1	357.80	19	357.32	354.00	1.1	18,063	0.01%
2023/08/24	17	382.59	24.5	383.14	387.00	-7.5	17,950	-0.04%
2023/08/23	7	360.57	12	359.88	356.00	-5	17,909	-0.03%
2023/08/22	8	359.81	6	357.83	350.50	2	18,218	0.01%
2023/08/21	14	354.64	16	357.97	353.50	-2	18,518	-0.01%
2023/08/18	24	357.10	17	351.21	352.00	7	18,472	0.04%
2023/08/17	19.1	354.52	21	359.26	363.00	-1.9	18,342	-0.01%
2023/08/16	8	344.13	7	346.79	350.00	1	18,270	0.01%
2023/08/15	22	338.91	28	341.05	343.50	-6	18,323	-0.03%
2023/08/14	30	319.35	29	320.02	319.00	1	18,425	0.01%
2023/08/11	23	317.48	27	319.69	321.00	-4	18,409	-0.02%
2023/08/10	16.2	318.19	11.1	327.74	314.50	5.1	18,368	0.03%
2023/08/09	66.1	360.06	64.2	363.46	349.00	1.9	18,241	0.01%
2023/08/08	53.2	354.88	56.5	354.03	358.00	-3.3	17,976	-0.02%
2023/08/07	72.4	351.98	69.2	349.42	349.50	3.2	17,883	0.02%
2023/08/04	26.2	329.60	30	327.20	338.00	-3.8	17,657	-0.02%
2023/08/02	50	325.92	53.2	319.94	315.50	-3.2	17,537	-0.02%
2023/08/01	17.2	324.34	21	326.36	328.00	-3.8	17,424	-0.02%
2023/07/31	29.2	346.18	34	338.04	322.00	-4.8	17,773	-0.03%
2023/07/28	22	349.80	15	343.80	352.00	7	17,986	0.04%
2023/07/27	55.1	350.99	51.5	354.85	340.00	3.6	17,903	0.02%
2023/07/26	32.1	343.09	35	344.30	343.50	-2.9	17,910	-0.02%
2023/07/25	60.2	355.09	66	357.33	340.50	-5.8	17,963	-0.03%
2023/07/24	34.2	346.39	23	350.35	344.00	11.2	17,926	0.06%
2023/07/21	33	322.09	36.2	327.08	339.00	-3.2	17,679	-0.02%
2023/07/20	39	306.53	36.2	305.41	308.50	2.8	17,321	0.02%
2023/07/19	13	292.08	13.1	295.09	291.50	-0.1	17,096	0.00%
2023/07/18	41	289.68	39	291.22	293.00	2	17,121	0.01%
2023/07/17	4.2	285.41	5	286.60	285.00	-0.8	17,009	0.00%
2023/07/14	23	293.46	22	295.86	293.50	1	16,859	0.01%
2023/07/13	38.4	299.85	45.2	299.44	288.00	-6.8	16,774	-0.04%
2023/07/12	53	290.82	47	290.41	287.50	6	16,420	0.04%
2023/07/11	22	282.55	22	283.57	283.50	0	16,252	0.00%
2023/07/10	14	272.79	13	275.19	273.00	1	16,127	0.01%
2023/07/07	31	275.74	26	271.46	270.00	5	16,187	0.03%
2023/07/06	9.2	273.30	11	273.64	273.50	-1.8	16,032	-0.01%
2023/07/05	10.2	283.16	14	281.86	280.50	-3.8	15,958	-0.02%
2023/07/04	59	291.42	65	291.08	292.00	-6	15,805	-0.04%
2023/07/03	49	290.11	57.1	290.74	293.00	-8.1	15,627	-0.05%
2023/06/30	36	252.51	31	265.84	271.00	5	15,257	0.03%
2023/06/29	18	247.67	8	245.19	246.50	10	14,969	0.07%
2023/06/28	12	241.54	11	243.09	241.50	1	15,263	0.01%
2023/06/27	22.1	242.19	22	237.98	235.00	0.1	15,506	0.00%
2023/06/26	9	246.50	9	248.83	250.00	0	15,806	0.00%
2023/06/21	18	250.47	18	251.33	249.50	0	15,760	0.00%
2023/06/20	38	252.87	38	252.97	252.00	0	16,021	0.00%
2023/06/19	13	250.19	19.1	251.96	254.50	-6.1	16,419	-0.04%
2023/06/16	20.1	245.10	21.1	243.98	247.00	-1.1	16,302	-0.01%
2023/06/15	26.1	232.02	21	234.00	237.00	5.1	16,089	0.03%
2023/06/14	21	220.93	22.8	223.36	224.00	-1.8	15,750	-0.01%
2023/06/13	20.1	216.73	22	217.91	219.50	-1.9	15,654	-0.01%
2023/06/12	10	207.20	9	205.89	205.50	1	15,370	0.01%
2023/06/09	14	211.11	18	209.17	209.50	-4	15,293	-0.03%
2023/06/08	10.2	202.41	6	200.50	200.50	4.2	15,073	0.03%
2023/06/07	10.1	206.06	16	206.94	208.00	-5.9	14,973	-0.04%
2023/06/06	21.1	203.07	47	203.68	203.50	-25.9	14,812	-0.17%
2023/06/05	16.1	197.54	17	198.24	200.00	-0.9	14,614	-0.01%
2023/06/02	29.1	203.39	5	203.90	202.00	24.1	14,364	0.17%
2023/06/01	22	201.45	14	204.21	207.00	8	14,049	0.06%
2023/05/31	23	200.80	19	198.00	197.50	4	13,851	0.03%
2023/05/30	5.1	203.97	10	201.75	201.50	-4.9	13,707	-0.04%
2023/05/29	14	210.36	5	206.50	206.00	9	13,717	0.07%
2023/05/26	43	202.26	27	204.35	208.00	16	13,795	0.12%
2023/05/25	16	195.91	25.6	196.88	197.50	-9.6	13,401	-0.07%
2023/05/24	2	183.00	4	185.00	187.00	-2	12,993	-0.02%
2023/05/23	7	182.14	7	182.21	182.50	0	12,930	0.00%
2023/05/22	4	182.13	1	181.50	182.50	3	12,861	0.02%
2023/05/19	3	183.67	3	182.00	184.00	0	12,758	0.00%
2023/05/18	17	181.94	16	183.66	186.00	1	12,576	0.01%
2023/05/17	6	177.67	13	178.12	178.00	-7	12,319	-0.06%
2023/05/16	10	175.80	10	175.45	175.50	0	12,170	0.00%
2023/05/15	7	171.00	4	171.13	171.00	3	11,977	0.03%
2023/05/12	6	175.00	7	176.64	177.50	-1	11,896	-0.01%
2023/05/11	9	177.28	4	176.00	174.50	5	11,760	0.04%
2023/05/10	4	179.13	4	177.75	178.50	0	11,609	0.00%
2023/05/09	12	182.50	11	182.86	183.00	1	11,432	0.01%
2023/05/08	26	182.00	27	183.22	181.50	-1	11,312	-0.01%
2023/05/05	22	179.16	13	180.42	181.00	9	11,073	0.08%
2023/05/04	21	172.67	20	172.38	175.50	1	10,617	0.01%
2023/05/03	9	165.17	16	164.34	163.00	-7	10,134	-0.07%
2023/05/02	18	163.08	20	162.55	166.00	-2	10,026	-0.02%
2023/04/28	16	153.34	14	153.93	157.50	2	9,717	0.02%
2023/04/27	9	152.56	11	152.18	153.50	-2	9,459	-0.02%
2023/04/26	2	144.75	0	0.00	146.00	2	9,136	0.02%
2023/04/25	10	142.35	5	141.00	141.50	5	9,007	0.06%
2023/04/24	2	145.00	5	143.00	144.00	-3	8,916	-0.03%
2023/04/21	1	143.50	8	143.88	143.00	-7	8,814	-0.08%
2023/04/20	11.1	146.96	16	147.22	147.50	-4.9	8,651	-0.06%
2023/04/19	5	152.00	1	151.00	151.00	4	8,530	0.05%
2023/04/18	18	155.53	9	150.56	152.50	9	8,516	0.11%
2023/04/17	3	158.00	11	156.09	156.00	-8	8,347	-0.10%
2023/04/14	14	153.93	12	152.71	153.00	2	8,208	0.02%
2023/04/13	5	149.00	8	148.31	149.50	-3	8,043	-0.04%
2023/04/12	11	153.18	10	155.10	154.50	1	7,957	0.01%
2023/04/11	2	151.00	1	151.50	149.50	1	7,732	0.01%
2023/04/10	18	147.39	22	145.66	148.50	-4	7,604	-0.05%
2023/04/07	6	145.33	0	0.00	144.50	6	7,470	0.08%
2023/04/06	7	141.14	7	143.36	142.00	0	7,388	0.00%
2023/03/31	10	141.00	6	140.58	141.00	4	7,282	0.05%
2023/03/30	1	142.00	5	141.50	142.00	-4	7,269	-0.06%
2023/03/29	21	143.02	23	142.46	142.50	-2	7,205	-0.03%
2023/03/28	19	142.11	26	142.15	142.00	-7	6,912	-0.10%
2023/03/27	28	148.46	27	149.02	148.50	1	6,662	0.02%
2023/03/24	5	141.00	5.4	140.09	142.50	-0.4	6,298	-0.01%
2023/03/23	8	138.69	16	139.47	138.50	-8	6,175	-0.13%
2023/03/22	106	131.68	150	131.67	136.50	-44	5,757	-0.76%	大買/大賣/
2023/03/21	84	122.46	88	123.35	126.50	-4	5,149	-0.08%
2023/03/20	31	120.73	76	119.93	119.00	-45	4,971	-0.91%
2023/03/17	25	115.78	25	116.28	115.50	0	4,812	0.00%
2023/03/16	44	115.05	30	115.60	115.00	14	4,838	0.29%
2023/03/15	32	114.25	40	114.60	114.50	-8	5,047	-0.16%
2023/03/14	45	111.11	30	111.33	109.50	15	5,272	0.28%
2023/03/13	10	111.00	10	111.50	112.50	0	5,747	0.00%
2023/03/10	27	114.41	20	114.75	113.50	7	5,772	0.12%
2023/03/09	20	119.00	10	117.50	117.50	10	5,772	0.17%
2023/03/08	30	117.67	33	118.32	119.00	-3	5,795	-0.05%
2023/03/06	0	0.00	7	119.93	119.50	-7	5,804	-0.12%
2023/03/03	0	0.00	1	119.50	118.50	-1	5,809	-0.02%
2023/03/02	16	118.63	20	119.10	119.00	-4	5,902	-0.07%
2023/03/01	6	116.58	0	0.00	119.00	6	6,022	0.10%
2023/02/24	84	121.61	119	120.76	120.50	-35	6,042	-0.58%	大賣/
2023/02/23	32	116.08	31	116.58	116.50	1	5,673	0.02%
2023/02/22	25	113.10	20	113.50	115.00	5	5,678	0.09%
2023/02/21	21	114.60	18	114.86	115.00	3	5,652	0.05%
2023/02/20	18	113.89	18	114.61	114.50	0	5,686	0.00%
2023/02/17	71	115.91	43	116.33	114.50	28	5,774	0.48%
2023/02/16	30	117.08	48	117.06	117.50	-18	5,924	-0.30%
2023/02/15	49	115.26	48	115.80	115.00	1	5,991	0.02%
2023/02/14	8	116.69	0	0.00	115.50	8	5,955	0.13%
2023/02/13	0	0.00	2	116.75	117.50	-2	5,961	-0.03%
2023/02/10	50	116.65	30	116.75	115.50	20	5,934	0.34%
2023/02/09	70	116.01	62	116.44	116.00	8	5,894	0.14%
2023/02/08	23	113.57	29	114.28	115.00	-6	5,839	-0.10%
2023/02/07	41	109.98	41	110.52	110.50	0	5,763	0.00%
2023/02/06	58	109.41	57	110.13	111.50	1	5,778	0.02%
2023/02/03	33	112.42	25	112.12	112.00	8	5,698	0.14%
2023/02/02	36	109.79	35	110.39	112.00	1	5,683	0.02%
2023/02/01	2	106.00	1	107.00	107.50	1	5,661	0.02%
2023/01/30	1	109.50	0	0.00	109.50	1	5,610	0.02%
2023/01/17	1	107.50	0	0.00	108.50	1	5,685	0.02%
2023/01/16	3	107.00	3	108.00	107.50	0	5,740	0.00%
2023/01/13	6	109.00	6	107.00	107.00	0	5,815	0.00%
2023/01/12	5	110.00	5	109.50	109.50	0	5,908	0.00%
2023/01/11	6	110.17	21.2	110.09	110.50	-15.2	5,982	-0.25%
2023/01/10	27	109.43	8	110.13	109.50	19	6,087	0.31%
2023/01/09	6	109.75	3	110.00	110.50	3	6,199	0.05%
2023/01/06	1	106.00	0	0.00	107.50	1	6,241	0.02%
2023/01/05	0.2	109.00	0	0.00	108.50	0.2	6,307	0.00%
2023/01/04	1	112.50	1	112.00	112.00	0	6,428	0.00%
2023/01/03	2	112.75	2	112.75	112.50	0	6,547	0.00%
2022/12/28	10	109.75	7	108.50	108.50	3	7,231	0.04%
2022/12/23	8	110.50	0	0.00	111.00	8	7,421	0.11%
2022/12/20	0	0.00	2	112.00	111.50	-2	7,465	-0.03%
2022/12/19	3	111.33	0	0.00	112.00	3	7,423	0.04%
2022/12/16	7	116.29	0	0.00	115.00	7	7,354	0.10%
2022/12/15	12	116.33	10	117.50	116.50	2	7,274	0.03%
2022/12/14	8	115.38	5	116.00	116.00	3	7,307	0.04%
2022/12/13	0	0.00	1	115.00	114.00	-1	7,378	-0.01%
2022/12/12	13	114.81	12	114.38	114.50	1	7,364	0.01%
2022/12/09	3	113.00	11	113.14	115.50	-8	7,331	-0.11%
2022/12/08	8	111.81	7	112.79	113.50	1	7,301	0.01%
2022/12/07	17	118.85	30	118.80	112.50	-13	7,291	-0.18%
2022/12/06	11	127.27	9.1	125.14	124.00	1.9	7,067	0.03%
2022/12/05	24.1	121.75	25	123.82	127.00	-0.9	6,830	-0.01%
2022/12/02	7	115.14	6	116.42	115.50	1	6,412	0.02%
2022/12/01	5	114.90	1	114.50	114.50	4	6,418	0.06%
2022/11/30	18	113.00	0	0.00	113.00	18	6,380	0.28%
2022/11/29	9	111.00	9	112.00	112.00	0	6,350	0.00%
2022/11/28	3	110.83	5	111.30	111.50	-2	6,341	-0.03%
2022/11/25	1	109.00	22	109.43	109.00	-21	6,329	-0.33%
2022/11/24	7	110.86	1	111.00	111.00	6	6,331	0.09%
2022/11/23	2	108.75	3	109.33	110.00	-1	6,288	-0.02%
2022/11/22	7	105.86	12	107.08	106.00	-5	6,203	-0.08%
2022/11/21	10	104.00	0	0.00	104.00	10	6,102	0.16%
2022/11/18	1	102.50	1	102.00	102.00	0	6,164	0.00%
2022/11/17	1	102.50	1	103.00	103.00	0	6,154	0.00%
2022/11/15	2	101.00	0	0.00	102.00	2	6,109	0.03%
2022/11/14	8	106.75	22	109.02	104.50	-14	6,180	-0.23%
2022/11/11	34	110.56	6	110.08	110.00	28	6,032	0.46%
2022/11/10	3	108.00	0	0.00	106.00	3	5,932	0.05%
2022/11/09	2	108.00	0	0.00	108.00	2	6,009	0.03%
2022/11/08	1	109.50	0	0.00	106.00	1	6,054	0.02%
2022/11/07	5	106.30	3	107.50	107.50	2	6,090	0.03%
2022/11/04	8	105.63	1	105.00	106.00	7	6,176	0.11%
2022/11/03	3	104.67	26	104.65	106.50	-23	6,505	-0.35%
2022/11/02	23	104.00	2	104.50	104.00	21	6,677	0.31%
2022/11/01	2	102.50	0	0.00	102.50	2	6,835	0.03%
2022/10/31	1	102.50	6	101.75	102.00	-5	7,005	-0.07%
2022/10/28	0	0.00	1	102.00	101.00	-1	7,098	-0.01%
2022/10/27	11	97.91	5	100.00	99.90	6	7,025	0.09%
2022/10/21	6	97.12	6	96.52	95.40	0	7,232	0.00%
2022/10/20	4	98.55	9	97.92	98.80	-5	7,298	-0.07%
2022/10/19	6	101.50	6	100.50	100.50	0	7,443	0.00%
2022/10/18	11	100.95	6	101.08	101.50	5	7,728	0.06%
2022/10/17	1	99.70	3	99.80	101.50	-2	7,676	-0.03%
2022/10/14	8	107.13	9	107.17	105.00	-1	7,668	-0.01%
2022/10/13	2	104.50	3	104.33	103.50	-1	7,679	-0.01%
2022/10/12	2	107.25	3	106.17	107.00	-1	7,677	-0.01%
2022/10/11	6	106.75	5	104.00	104.00	1	7,667	0.01%
2022/10/07	2	111.25	2	114.00	110.50	0	7,651	0.00%
2022/10/06	33	115.71	25	114.38	116.00	8	7,630	0.10%
2022/10/05	0	0.00	6	119.25	119.50	-6	7,570	-0.08%
2022/10/04	6	111.08	6	112.00	114.00	0	7,428	0.00%
2022/10/03	11	109.82	11	108.05	108.00	0	7,618	0.00%
2022/09/28	2	114.75	2	111.00	109.00	0	7,978	0.00%
2022/09/27	2	115.75	3	114.67	116.00	-1	7,948	-0.01%
2022/09/26	1	113.00	0	0.00	111.00	1	8,022	0.01%
2022/09/23	5	115.70	7	116.57	115.50	-2	8,156	-0.02%
2022/09/22	8	115.81	9	114.72	115.00	-1	8,172	-0.01%
2022/09/21	4	117.50	6	117.00	116.00	-2	8,174	-0.02%
2022/09/20	16	116.06	29	116.74	117.00	-13	8,159	-0.16%
2022/09/16	2	113.75	1	114.50	113.50	1	8,157	0.01%
2022/09/15	3	114.00	3.2	113.94	113.50	-0.2	8,205	0.00%
2022/09/14	0	0.00	45	109.02	113.50	-45	8,289	-0.54%
2022/09/13	14	114.11	1	113.00	113.00	13	8,435	0.15%
2022/09/12	1	113.00	5	113.00	112.00	-4	8,485	-0.05%
2022/09/08	3	105.83	2	106.50	107.50	1	8,486	0.01%
2022/09/07	20	105.60	21	105.57	105.50	-1	8,494	-0.01%
2022/09/06	2	103.00	1	101.50	102.00	1	8,492	0.01%
2022/09/02	1	105.50	0	0.00	105.50	1	8,634	0.01%
2022/08/31	0	0.00	4	109.00	108.50	-4	8,743	-0.05%
2022/08/30	14	108.11	12	107.67	107.50	2	8,780	0.02%
2022/08/29	1	108.00	0	0.00	108.00	1	8,954	0.01%
2022/08/26	1	111.50	0	0.00	113.00	1	8,986	0.01%
2022/08/25	1	115.00	0	0.00	112.00	1	8,989	0.01%
2022/08/24	4	117.00	0	0.00	117.00	4	8,989	0.04%
2022/08/19	5	118.00	2	119.50	117.00	3	9,415	0.03%
2022/08/16	1	118.00	9	120.83	119.00	-8	10,639	-0.08%
2022/08/15	2	118.25	2	119.25	119.50	0	10,651	0.00%
2022/08/12	0	0.00	13	117.08	117.50	-13	10,695	-0.12%
2022/08/11	0	0.00	2	114.50	114.50	-2	10,707	-0.02%
2022/08/10	19	115.66	12	117.46	112.50	7	10,693	0.07%
2022/08/09	11	119.82	4	119.50	119.00	7	10,339	0.07%
2022/08/08	1	119.00	15	116.53	118.00	-14	10,169	-0.14%
2022/08/05	25	112.20	19	111.71	112.50	6	10,008	0.06%
2022/08/04	5	112.50	12	112.83	113.00	-7	9,857	-0.07%
2022/08/03	0	0.00	1	113.50	115.00	-1	9,804	-0.01%
2022/08/02	1	114.00	0	0.00	115.00	1	9,884	0.01%
2022/08/01	6	115.92	1	115.50	115.50	5	9,904	0.05%
2022/07/28	9	114.50	9	116.11	117.00	0	9,825	0.00%
2022/07/27	3	113.67	5	114.20	116.00	-2	9,627	-0.02%
2022/07/26	8	113.88	8.3	112.53	114.00	-0.3	9,545	0.00%
2022/07/25	8	107.13	10	108.25	112.50	-2	9,366	-0.02%
2022/07/21	1	102.50	2	104.50	105.50	-1	9,142	-0.01%
2022/07/20	1	105.00	4	107.00	105.00	-3	9,118	-0.03%
2022/07/19	3	106.00	12	106.00	105.00	-9	9,191	-0.10%
2022/07/18	13	103.88	6	104.00	104.00	7	9,222	0.08%
2022/07/15	7	100.93	8	101.75	101.00	-1	9,329	-0.01%
2022/07/14	17	99.59	20	100.35	101.00	-3	9,371	-0.03%
2022/07/13	11	99.57	10	97.03	96.80	1	9,530	0.01%
2022/07/12	7	96.60	6	95.68	96.00	1	9,385	0.01%
2022/07/11	16	99.18	20.3	98.67	98.40	-4.3	9,361	-0.05%
2022/07/08	9.3	93.55	8	95.38	96.10	1.3	9,174	0.01%
2022/07/07	0	0.00	5	83.30	87.40	-5	9,072	-0.06%
2022/07/06	0	0.00	2	83.60	82.60	-2	8,964	-0.02%
2022/07/01	2	87.50	0	0.00	86.90	2	9,169	0.02%
2022/06/30	3	93.50	5	93.00	93.10	-2	9,079	-0.02%
2022/06/29	6	97.45	6	97.03	97.10	0	9,182	0.00%
2022/06/28	7	99.10	1	98.90	98.60	6	9,461	0.06%
2022/06/27	1	97.10	2	98.65	99.90	-1	10,427	-0.01%
2022/06/24	1	94.90	0	0.00	95.40	1	10,640	0.01%
2022/06/21	9	95.36	7	96.00	98.10	2	11,436	0.02%
2022/06/20	12	101.25	12	100.00	98.00	0	11,817	0.00%
2022/06/17	7	102.71	5	104.00	103.00	2	12,397	0.02%
2022/06/16	5	107.50	2	103.50	103.50	3	12,956	0.02%
2022/06/15	2	106.00	1	107.00	106.00	1	13,337	0.01%
2022/06/14	18	104.94	13	105.58	108.00	5	13,563	0.04%
2022/06/09	1	107.00	2	105.25	105.00	-1	14,408	-0.01%
2022/06/08	1	107.50	2	107.50	107.50	-1	14,810	-0.01%
2022/06/07	14	106.86	13	107.15	108.00	1	15,523	0.01%
2022/06/06	3	111.67	1	111.50	111.00	2	15,767	0.01%
2022/06/02	2	113.00	1	112.50	112.00	1	16,055	0.01%
2022/06/01	1	114.00	1	112.00	112.50	0	16,225	0.00%
2022/05/31	6	113.42	6	112.42	113.00	0	16,439	0.00%
2022/05/27	37	116.07	25.1	115.60	113.50	12	16,680	0.07%
2022/05/26	52	117.55	38	118.26	117.00	14	16,551	0.08%
2022/05/25	15	118.43	30	117.13	118.00	-15	16,330	-0.09%
2022/05/24	14	113.29	7.5	114.14	109.00	6.6	16,110	0.04%
2022/05/23	0.5	112.00	0	0.00	112.00	0.5	16,307	0.00%
2022/05/20	1	109.50	1	109.50	109.50	0	16,605	0.00%
2022/05/19	1	108.00	0	0.00	111.00	1	16,725	0.01%
2022/05/18	3	108.67	5	109.20	109.00	-2	17,036	-0.01%
2022/05/17	4	105.38	3	105.00	105.00	1	17,376	0.01%
2022/05/16	1	107.00	0	0.00	104.50	1	17,465	0.01%
2022/05/13	7	104.86	18	104.72	105.00	-11	17,601	-0.06%
2022/05/12	16	102.25	7	102.86	102.00	9	17,747	0.05%
2022/05/11	3	103.50	1	104.50	103.50	2	18,072	0.01%
2022/05/10	60	105.50	70	106.00	105.50	-10	18,149	-0.06%
2022/05/09	10	101.00	0	0.00	101.00	10	18,376	0.05%
2022/05/06	10	105.50	0	0.00	105.50	10	18,654	0.05%
2022/05/05	6	108.75	18	108.00	108.00	-12	18,938	-0.06%
2022/05/04	1	106.00	1	104.50	105.00	0	19,012	0.00%
2022/05/03	5	107.00	6	108.00	106.00	-1	19,277	-0.01%
2022/04/29	14	106.50	1	106.50	104.50	13	19,729	0.07%
2022/04/28	8	103.06	8	103.06	103.50	0	20,507	0.00%
2022/04/27	14.3	101.22	29	100.93	104.00	-14.8	21,072	-0.07%
2022/04/26	11	106.32	12	103.67	103.00	-1	21,428	0.00%
2022/04/25	7	104.50	6	106.08	105.00	1	21,669	0.00%
2022/04/22	17	109.26	20	109.03	107.00	-3	21,647	-0.01%
2022/04/21	11	111.59	25	111.76	113.50	-14	21,616	-0.06%
2022/04/20	9	108.11	1	107.00	107.50	8	21,379	0.04%
2022/04/19	9	109.00	10	110.70	106.00	-1	21,257	0.00%
2022/04/18	10	104.50	1	105.50	103.50	9	20,999	0.04%
2022/04/15	2	107.25	0	0.00	104.50	2	20,972	0.01%
2022/04/14	8	107.25	18	108.31	108.00	-10	20,931	-0.05%
2022/04/13	5	105.70	0	0.00	105.50	5	20,946	0.02%
2022/04/12	38	106.58	16	106.53	105.50	22	20,977	0.10%
2022/04/11	21	106.62	23	106.80	106.50	-2	20,947	-0.01%
2022/04/08	11	111.59	11	112.14	112.00	0	20,789	0.00%
2022/04/07	9	114.33	6	114.00	111.00	3	20,651	0.01%
2022/04/06	7	113.21	6	113.00	113.00	1	20,526	0.00%
2022/04/01	11	114.00	6	114.00	114.50	5	20,440	0.02%
2022/03/31	18	117.89	36	118.33	116.50	-18	20,269	-0.09%
2022/03/30	116	121.30	91	123.51	117.00	25	19,995	0.13%	大買/
2022/03/29	49	117.50	49	116.61	116.50	0	19,004	0.00%
2022/03/28	6	116.50	30	117.92	119.00	-24	18,706	-0.13%
2022/03/25	106	110.83	127	112.67	117.00	-21	18,350	-0.11%	大買/大賣/
2022/03/24	44	112.48	25	112.10	111.50	19	17,934	0.11%
2022/03/23	44	116.81	28	115.50	115.00	16	17,788	0.09%
2022/03/22	43	116.00	49	116.63	118.00	-6	17,269	-0.03%
2022/03/21	34	110.03	35	111.86	112.50	-1	16,587	-0.01%
2022/03/18	21	106.71	28	108.64	110.00	-7	15,987	-0.04%
2022/03/17	11	105.95	7	106.43	106.50	4	15,551	0.03%
2022/03/16	17	105.24	8	106.50	106.00	9	15,400	0.06%
2022/03/15	6	106.92	3	106.50	106.00	3	15,788	0.02%
2022/03/14	27	120.00	16	120.41	117.00	11	15,461	0.07%
2022/03/11	19	122.13	17	121.91	122.50	2	15,218	0.01%
2022/03/10	85	118.61	79	118.84	119.50	6	14,819	0.04%
2022/03/09	18	109.92	47.1	112.37	116.00	-29.1	14,134	-0.21%
2022/03/08	27	107.93	26	109.27	105.50	1	13,742	0.01%
2022/03/07	16	108.84	8	106.00	105.50	8	13,508	0.06%
2022/03/04	22	114.11	48.2	113.70	113.00	-26.2	13,440	-0.19%
2022/03/03	23	110.28	20	112.43	112.00	3	13,288	0.02%
2022/03/02	22	110.50	10	107.20	108.50	12	13,178	0.09%
2022/02/25	49	112.30	30	111.75	110.00	19	13,177	0.14%
2022/02/24	22	113.30	22	114.20	113.00	0	13,279	0.00%
2022/02/23	29	113.71	28	114.93	114.50	1	13,465	0.01%
2022/02/22	38	110.92	68	110.95	110.00	-30	13,330	-0.23%
2022/02/21	13	110.12	1	110.00	110.00	12	13,121	0.09%
2022/02/18	4	111.38	2	112.00	114.00	2	12,934	0.02%
2022/02/17	4	109.00	5	110.50	112.50	-1	12,625	-0.01%
2022/02/16	5	104.40	1	103.00	103.00	4	12,365	0.03%
2022/02/15	2	105.50	3	105.17	103.00	-1	12,811	-0.01%
2022/02/14	1	106.50	1	106.00	105.50	0	13,044	0.00%
2022/02/11	9	106.50	8	105.50	106.00	1	13,289	0.01%
2022/02/10	9	103.89	8	104.38	104.00	1	13,683	0.01%
2022/02/09	22	105.82	25	103.50	106.00	-3	13,551	-0.02%
2022/02/08	36	101.04	33	98.91	101.50	3	13,291	0.02%
2022/02/07	15	94.22	12	93.79	95.40	3	12,990	0.02%
2022/01/26	12	91.68	0	0.00	92.80	12	12,748	0.09%
2022/01/25	8	96.20	8	94.50	92.30	0	12,853	0.00%
2022/01/24	17	97.68	6	98.88	95.00	11	12,721	0.09%
2022/01/21	34	99.44	60	100.15	99.20	-26	12,384	-0.21%
2022/01/20	14	97.44	25	95.48	98.00	-11	11,863	-0.09%
2022/01/19	7	95.19	15	94.69	95.70	-8	11,540	-0.07%
2022/01/18	7	91.43	12	91.33	91.20	-5	11,474	-0.04%
2022/01/14	1	84.10	2	83.85	83.90	-1	13,041	-0.01%
2022/01/11	1	87.90	1	86.80	86.90	0	13,280	0.00%
2022/01/10	0	0.00	1	87.40	87.40	-1	13,273	-0.01%
2022/01/07	3	87.43	1	86.90	86.30	2	13,285	0.02%
2022/01/06	1	89.30	0	0.00	89.50	1	13,263	0.01%
2022/01/05	0	0.00	1	89.70	90.20	-1	13,306	-0.01%
2022/01/04	3	89.17	2	90.60	88.80	1	13,290	0.01%
2022/01/03	6	90.08	7	89.44	89.00	-1	13,260	-0.01%
2021/12/30	2	88.35	0	0.00	88.20	2	13,268	0.02%
2021/12/29	0	0.00	30	88.30	88.70	-30	13,371	-0.22%
2021/12/24	3	88.20	5	87.94	87.70	-2	13,957	-0.01%
2021/12/23	0	0.00	1	87.80	87.00	-1	14,098	-0.01%
2021/12/22	1	86.50	0	0.00	87.10	1	14,289	0.01%
2021/12/20	2	85.80	0	0.00	85.10	2	15,089	0.01%
2021/12/16	1	89.20	0	0.00	89.20	1	16,278	0.01%
2021/12/15	1	86.70	0	0.00	86.70	1	16,645	0.01%
2021/12/14	0	0.00	1	87.00	87.00	-1	16,959	-0.01%
2021/12/13	5.3	87.75	0	0.00	89.10	5.3	17,018	0.03%
2021/12/10	1	88.20	22	88.50	87.80	-21	16,987	-0.12%
2021/12/09	36	92.06	22	90.29	88.70	14	16,870	0.08%
2021/12/08	0	0.00	2	88.90	89.30	-2	16,151	-0.01%
2021/12/07	12	88.98	10	87.70	87.60	2	16,191	0.01%
2021/12/06	0	0.00	1	89.00	89.20	-1	16,177	-0.01%
2021/12/03	1	87.80	0	0.00	87.70	1	16,217	0.01%
2021/12/02	34	86.98	0	0.00	86.00	34	16,447	0.21%
2021/12/01	5	88.66	1	88.70	88.50	4	16,551	0.02%
2021/11/30	6	88.28	12	88.50	88.40	-6	16,673	-0.04%
2021/11/29	13	84.22	11	85.06	86.50	2	16,724	0.01%
2021/11/25	5	85.26	2	85.50	85.80	3	16,717	0.02%
2021/11/24	15	88.27	10	88.09	87.30	5	16,584	0.03%
2021/11/23	25	89.74	17	89.93	89.50	8	16,358	0.05%
2021/11/22	32	90.13	23	89.39	88.40	9	15,994	0.06%
2021/11/19	9	87.69	4	88.58	87.60	5	15,509	0.03%
2021/11/18	4	83.60	4	83.83	83.50	0	15,085	0.00%
2021/11/17	2	82.00	5	82.10	82.50	-3	14,939	-0.02%
2021/11/16	1	81.40	15	81.76	82.00	-14	14,907	-0.09%
2021/11/15	23	81.27	8	81.64	81.20	15	14,880	0.10%
2021/11/12	26	83.47	3	83.53	81.50	23	14,743	0.16%
2021/11/11	3	89.83	10	89.91	89.40	-7	14,245	-0.05%
2021/11/10	14	88.24	4	88.00	88.40	10	14,017	0.07%
2021/11/09	17	86.11	25.3	86.10	87.50	-8.3	13,647	-0.06%
2021/11/05	2	80.10	6	80.50	80.90	-4	13,030	-0.03%
2021/11/04	25.1	80.78	21	80.10	80.10	4.1	13,254	0.03%
2021/11/03	12	80.80	22	80.89	81.30	-10	13,560	-0.07%
2021/11/02	33	82.15	37	80.49	80.20	-4	13,624	-0.03%
2021/11/01	8	82.23	7	82.39	82.20	1	13,410	0.01%
2021/10/29	2	82.05	10	82.41	82.90	-8	13,341	-0.06%
2021/10/28	8	82.36	13	81.91	81.00	-5	13,297	-0.04%
2021/10/27	5	82.02	14	80.83	82.10	-9	13,022	-0.07%
2021/10/26	4	81.43	6	81.52	82.10	-2	12,753	-0.02%
2021/10/25	36.2	84.47	26	84.79	84.30	10.2	12,388	0.08%
2021/10/22	51	81.91	93.3	82.95	85.00	-42.3	11,636	-0.36%
2021/10/21	24	77.63	30	77.96	77.30	-6	10,514	-0.06%
2021/10/20	19	75.26	17	75.94	75.50	2	10,320	0.02%
2021/10/19	21	75.23	23	74.73	75.60	-2	10,344	-0.02%
2021/10/18	0	0.00	1	72.60	73.10	-1	10,344	-0.01%
2021/10/15	1	73.30	4	73.40	72.90	-3	10,439	-0.03%
2021/10/14	13	72.01	9	72.61	71.40	4	10,632	0.04%
2021/10/13	11	72.71	21	74.18	71.80	-10	10,700	-0.09%
2021/10/12	24	73.78	6	74.90	73.00	18	10,765	0.17%
2021/10/08	6	75.80	9	76.09	75.90	-3	10,816	-0.03%
2021/10/07	22	76.50	16	75.98	76.50	6	10,886	0.06%
2021/10/06	13	75.26	8	75.33	73.80	5	11,078	0.05%
2021/10/05	46	74.57	49	73.61	75.60	-3	11,232	-0.03%
2021/10/04	39	74.47	38	74.59	73.60	1	11,267	0.01%
2021/10/01	39	75.69	42	75.38	73.60	-3	11,609	-0.03%
2021/09/30	41	79.05	40	78.85	79.20	1	11,868	0.01%
2021/09/29	22	79.26	24	79.49	79.00	-2	11,895	-0.02%
2021/09/28	56	81.86	53	81.96	79.80	3	11,976	0.03%
2021/09/27	41	84.30	37	84.64	84.30	4	11,730	0.03%
2021/09/24	68	84.08	90	83.05	83.70	-22	11,591	-0.19%
2021/09/23	61	81.51	37.1	81.21	83.30	23.9	11,156	0.21%
2021/09/22	50	79.50	54	79.39	79.80	-4	10,860	-0.04%
2021/09/17	63	77.75	60	77.90	78.80	3	10,794	0.03%
2021/09/16	6	76.03	8	76.44	76.30	-2	10,785	-0.02%
2021/09/15	0	0.00	1	74.90	73.90	-1	11,133	-0.01%
2021/09/14	11	74.91	12	74.91	74.70	-1	11,581	-0.01%
2021/09/13	1	76.20	1	74.70	74.30	0	12,616	0.00%
2021/09/10	9	76.10	7	75.87	75.30	2	13,771	0.01%
2021/09/09	10	74.95	11	75.03	75.10	-1	14,436	-0.01%
2021/09/08	4	74.73	4	73.58	73.50	0	14,454	0.00%
2021/09/07	19	77.37	16	76.05	76.60	3	14,388	0.02%
2021/09/06	3	76.53	8	76.54	76.40	-5	14,153	-0.04%
2021/09/03	6	76.08	14	75.85	75.30	-8	14,045	-0.06%
2021/09/02	4	74.45	14	74.46	74.90	-10	14,085	-0.07%
2021/09/01	18	72.39	29	71.90	73.10	-11	14,587	-0.08%
2021/08/31	4	69.20	4	69.45	69.50	0	15,460	0.00%
2021/08/30	3	68.73	7	69.21	69.70	-4	15,755	-0.03%
2021/08/27	7	68.91	5	69.60	69.00	2	15,842	0.01%
2021/08/26	19	70.03	19	70.32	69.80	0	15,894	0.00%
2021/08/25	14	70.23	22	70.59	70.50	-8	16,004	-0.05%
2021/08/24	12	69.89	14	69.21	69.80	-2	16,100	-0.01%
2021/08/23	14	72.00	1	72.10	72.40	13	16,291	0.08%
2021/08/18	20	69.81	20	68.35	70.70	0	16,603	0.00%
2021/08/17	5	69.00	5	69.50	67.80	0	16,693	0.00%
2021/08/16	1	69.40	5	67.84	69.50	-4	16,721	-0.02%
2021/08/13	11	71.41	11	72.27	71.00	0	16,674	0.00%
2021/08/12	24	72.52	1	72.30	72.50	23	16,647	0.14%
2021/08/11	10	72.50	10	72.35	72.30	0	16,658	0.00%
2021/08/10	10	74.37	1	72.80	73.00	9	16,637	0.05%
2021/08/09	32	78.65	31	78.51	76.80	1	16,444	0.01%
2021/08/06	10	77.20	10	77.60	79.40	0	16,208	0.00%
2021/08/05	3	76.50	16	76.45	76.80	-13	16,215	-0.08%
2021/08/04	21	78.63	25	78.46	77.80	-4	16,376	-0.02%
2021/08/03	6	75.38	18	76.77	77.70	-12	16,493	-0.07%
2021/08/02	6	74.47	6	74.72	75.00	0	16,477	0.00%
2021/07/30	2	74.10	1	73.90	75.20	1	16,684	0.01%
2021/07/29	2	74.25	1	74.50	74.90	1	16,839	0.01%
2021/07/28	6	73.68	30	72.12	74.80	-24	17,040	-0.14%
2021/07/27	2	74.90	6	74.97	75.10	-4	17,077	-0.02%
2021/07/26	0	0.00	12	75.73	75.60	-12	17,193	-0.07%
2021/07/23	9	75.24	12	75.13	74.80	-3	17,292	-0.02%
2021/07/22	34	75.40	22	75.31	75.00	12	17,352	0.07%
2021/07/21	7	75.60	21	76.08	74.60	-14	17,580	-0.08%
2021/07/20	21.1	74.92	23	74.55	75.30	-1.9	17,663	-0.01%
2021/07/19	10	77.88	2	77.70	77.70	8	17,492	0.05%
2021/07/16	23	79.47	18	79.35	79.30	5	17,445	0.03%
2021/07/15	6	79.00	8.2	79.06	79.10	-2.2	17,289	-0.01%
2021/07/14	12	80.55	19	80.45	80.50	-7	17,237	-0.04%
2021/07/13	24	81.05	23	81.03	79.80	1	17,153	0.01%
2021/07/12	20	79.14	13	78.78	79.00	7	16,887	0.04%
2021/07/09	32	81.10	25	80.64	80.40	7	16,634	0.04%
2021/07/08	62	82.93	77	83.36	82.70	-15	16,545	-0.09%
2021/07/07	59	80.35	82	80.83	82.10	-23	16,131	-0.14%
2021/07/06	26	77.90	20	77.86	77.60	6	15,659	0.04%
2021/07/05	67	80.26	40	80.17	79.00	27	15,786	0.17%
2021/07/02	49	78.47	36	78.87	78.70	13	15,915	0.08%
2021/07/01	24	80.03	17	80.66	79.50	7	15,787	0.04%
2021/06/30	70	80.85	62	80.00	80.70	8	15,668	0.05%
2021/06/29	35	81.39	33	80.35	81.00	2	15,594	0.01%
2021/06/28	61	80.67	67	81.53	81.10	-6	15,419	-0.04%
2021/06/25	55	80.41	40	80.77	80.70	15	15,092	0.10%
2021/06/24	98	83.34	78	83.57	82.30	20	14,843	0.13%
2021/06/23	96	82.52	81	82.40	82.00	15	14,480	0.10%
2021/06/22	188	83.69	168	83.93	82.00	20	14,077	0.14%	大買/大賣/
2021/06/21	113	79.43	135	79.54	82.00	-22	13,136	-0.17%	大買/大賣/
2021/06/18	35	75.08	45	74.63	77.20	-10	12,122	-0.08%
2021/06/17	4	69.78	2	70.50	70.70	2	11,358	0.02%
2021/06/16	4	70.20	5	71.10	69.90	-1	11,289	-0.01%
2021/06/15	6	70.70	6	71.00	70.90	0	11,253	0.00%
2021/06/11	16	71.31	8	71.34	70.30	8	11,191	0.07%
2021/06/10	41	70.76	45	71.12	71.60	-4	11,122	-0.04%
2021/06/09	43	72.09	14	71.34	71.10	29	10,849	0.27%
2021/06/08	76	75.92	86	76.07	75.20	-10	10,195	-0.10%
2021/06/07	25	72.09	32	72.49	72.00	-7	9,144	-0.08%
2021/06/04	10	71.36	4	71.78	70.30	6	8,890	0.07%
2021/06/03	7	72.11	17	72.09	72.70	-10	8,864	-0.11%
2021/06/02	5	71.88	6	72.28	71.60	-1	8,812	-0.01%
2021/06/01	2	72.25	0	0.00	72.40	2	8,693	0.02%
2021/05/31	3	73.27	8	72.99	73.40	-5	8,592	-0.06%
2021/05/27	5	70.18	5	70.72	70.30	0	8,232	0.00%
2021/05/26	4	69.05	0	0.00	68.60	4	8,139	0.05%
2021/05/25	2	67.70	3	68.17	68.00	-1	8,104	-0.01%
2021/05/24	12	66.52	13	66.47	66.70	-1	7,970	-0.01%
2021/05/21	7	63.66	12	64.04	64.90	-5	7,908	-0.06%
2021/05/20	2	61.25	1	62.20	60.90	1	7,816	0.01%
2021/05/19	2	61.05	4	61.33	62.20	-2	7,825	-0.03%
2021/05/18	1	58.70	1	58.90	61.70	0	7,774	0.00%
2021/05/17	4	57.25	4	58.40	57.00	0	7,724	0.00%
2021/05/14	2	59.00	11	60.28	60.30	-9	7,623	-0.12%
2021/05/13	3	54.37	5	57.10	58.30	-2	7,523	-0.03%
2021/05/12	35	57.89	42	58.10	57.60	-7	7,390	-0.09%
2021/05/11	6	64.80	3	62.90	63.80	3	7,200	0.04%
2021/05/10	4	69.33	2	69.35	69.20	2	7,016	0.03%
2021/05/07	12	70.40	12	71.03	69.90	0	6,945	0.00%
2021/05/06	6	70.15	4	69.55	69.30	2	6,817	0.03%
2021/05/05	11	70.00	9	70.33	69.20	2	6,649	0.03%
2021/05/04	5	66.86	10	66.58	67.60	-5	6,458	-0.08%
2021/05/03	2	70.05	1	68.10	68.10	1	6,366	0.02%
2021/04/29	17	71.45	8	70.94	71.20	9	6,258	0.14%
2021/04/28	3	70.20	2	71.25	71.70	1	6,246	0.02%
2021/04/27	8	70.33	29	71.02	70.50	-21	6,318	-0.33%
2021/04/26	20	69.64	3	68.43	69.60	17	6,166	0.28%
2021/04/23	3	66.50	6	66.90	66.60	-3	6,249	-0.05%
2021/04/22	2	67.35	9	68.36	66.60	-7	6,534	-0.11%
2021/04/21	1	69.50	3	69.40	69.10	-2	7,234	-0.03%
2021/04/20	7	69.01	5	69.52	69.90	2	7,608	0.03%
2021/04/19	2	68.55	2	68.75	69.20	0	7,852	0.00%
2021/04/16	6	68.02	4	68.30	68.40	2	7,881	0.03%
2021/04/15	0	0.00	1	68.10	68.30	-1	8,132	-0.01%
2021/04/14	7	67.46	12	68.01	67.80	-5	8,175	-0.06%
2021/04/13	12	70.11	12	69.69	69.10	0	8,190	0.00%
2021/04/12	7	69.04	4	68.93	68.70	3	8,233	0.04%
2021/04/09	11	71.15	11	70.25	69.50	0	8,411	0.00%
2021/04/08	29	72.09	32	72.16	72.40	-3	8,130	-0.04%
2021/04/07	1	68.90	36	68.07	68.90	-35	7,746	-0.45%
2021/04/06	0	0.00	1	67.90	67.70	-1	7,634	-0.01%
2021/04/01	6	67.83	9	67.19	67.40	-3	7,628	-0.04%
2021/03/31	5	67.34	11	67.33	68.20	-6	7,490	-0.08%
2021/03/30	0	0.00	1	66.80	66.70	-1	7,394	-0.01%
2021/03/29	6	66.95	3	66.63	66.50	3	7,363	0.04%
2021/03/26	3	67.70	5	67.48	67.20	-2	7,317	-0.03%
2021/03/25	8	66.84	10	67.21	67.20	-2	7,256	-0.03%
2021/03/24	5	67.28	3	66.67	66.20	2	7,234	0.03%
2021/03/23	17	67.31	20	67.06	67.80	-3	7,203	-0.04%
2021/03/22	1	65.30	60	65.52	65.50	-59	7,134	-0.83%
2021/03/18	55	64.67	1	65.00	65.20	54	7,232	0.75%
2021/03/17	2	64.60	0	0.00	64.40	2	7,289	0.03%
2021/03/15	1	63.80	0	0.00	63.60	1	7,609	0.01%
2021/03/12	3	63.50	0	0.00	64.20	3	7,722	0.04%
2021/03/11	0	0.00	3	62.50	63.00	-3	7,805	-0.04%
2021/03/10	6	61.37	8	61.58	61.30	-2	7,857	-0.03%
2021/03/09	10	61.19	3	61.30	61.40	7	7,927	0.09%
2021/03/08	6	63.62	4	63.18	63.20	2	8,023	0.02%
2021/03/05	2	63.85	4	63.70	63.70	-2	8,172	-0.02%
2021/03/04	9	64.48	0	0.00	64.50	9	8,237	0.11%
2021/03/03	2	65.05	0	0.00	65.50	2	8,315	0.02%
2021/03/02	2	66.35	1	65.70	65.60	1	8,419	0.01%
2021/02/26	38	66.58	35	67.14	66.40	3	8,549	0.04%
2021/02/24	0	0.00	6	66.92	66.80	-6	8,717	-0.07%
2021/02/23	1	67.60	1	68.20	68.20	0	9,257	0.00%
2021/02/22	4	68.48	3	68.23	68.70	1	9,584	0.01%
2021/02/19	0	0.00	3	68.57	68.30	-3	9,872	-0.03%
2021/02/18	5	67.10	0	0.00	67.60	5	10,254	0.05%
2021/02/17	4	66.90	4	66.48	66.90	0	10,855	0.00%
2021/02/05	9	64.51	0	0.00	64.40	9	11,866	0.08%
2021/02/03	0	0.00	2	65.70	65.40	-2	13,374	-0.01%
2021/02/02	3	65.23	3	65.63	65.90	0	13,777	0.00%
2021/02/01	3	64.63	0	0.00	65.20	3	14,253	0.02%
2021/01/29	1	67.70	8	66.15	65.90	-7	14,457	-0.05%
2021/01/28	15	66.93	3	66.60	66.10	12	14,525	0.08%
2021/01/27	1	68.80	0	0.00	68.80	1	14,495	0.01%
2021/01/26	5	69.66	5	70.20	68.30	0	14,520	0.00%
2021/01/25	3	69.63	7	70.07	69.60	-4	14,546	-0.03%
2021/01/22	3	69.73	5	69.98	70.20	-2	14,602	-0.01%
2021/01/21	11	69.43	25	69.34	69.30	-14	14,671	-0.10%
2021/01/20	6	69.87	0	0.00	68.20	6	14,673	0.04%
2021/01/19	5	74.02	1	74.80	72.90	4	14,604	0.03%
2021/01/18	14	74.76	17	74.55	73.50	-3	14,768	-0.02%
2021/01/15	49	74.30	8	74.54	74.70	41	14,622	0.28%
2021/01/14	53	74.39	58.2	74.82	75.50	-5.2	14,387	-0.04%
2021/01/13	13	70.46	32	70.54	71.00	-19	13,677	-0.14%
2021/01/12	7	68.46	13	68.66	68.10	-6	13,374	-0.04%
2021/01/11	9	66.71	10	66.81	67.00	-1	13,214	-0.01%
2021/01/08	20	67.91	14	67.69	67.90	6	13,389	0.04%
2021/01/07	6	65.17	17	65.24	65.40	-11	13,648	-0.08%
2021/01/06	3	64.80	10	65.83	64.30	-7	14,153	-0.05%
2021/01/05	8	65.60	6	65.68	65.70	2	14,123	0.01%
2021/01/04	26	64.95	25	65.26	67.50	1	14,245	0.01%
2020/12/31	2	65.80	0	0.00	66.10	2	14,178	0.01%
2020/12/30	8	66.59	0	0.00	66.50	8	14,273	0.06%
2020/12/29	2	67.10	0.1	67.50	67.00	1.9	14,523	0.01%
2020/12/28	0	0.00	1	66.90	66.80	-1	14,671	-0.01%
2020/12/25	2	68.20	0	0.00	67.60	2	14,938	0.01%
2020/12/23	1	66.70	0	0.00	67.60	1	15,581	0.01%
2020/12/22	3	68.00	2	67.70	66.10	1	16,127	0.01%
2020/12/21	0	0.00	8	66.50	66.70	-8	16,746	-0.05%
2020/12/18	0	0.00	2	67.30	67.40	-2	17,535	-0.01%
2020/12/17	0	0.00	10	67.52	68.10	-10	17,866	-0.06%
2020/12/16	1	67.60	0	0.00	67.10	1	18,054	0.01%
2020/12/15	2	68.00	6	67.23	67.10	-4	18,176	-0.02%
2020/12/11	13	69.19	5	69.50	69.00	8	18,674	0.04%
2020/12/10	22	69.50	16	68.47	69.00	6	18,797	0.03%
2020/12/09	6	71.50	1	71.70	71.40	5	18,740	0.03%
2020/12/08	5	71.38	2	72.10	72.70	3	18,731	0.02%
2020/12/07	3	70.20	1	70.40	70.70	2	18,804	0.01%
2020/12/04	3	71.17	1	71.10	71.00	2	18,833	0.01%
2020/12/03	6	71.45	2	71.30	71.90	4	19,037	0.02%
2020/12/02	4	73.05	21	72.99	72.20	-17	19,184	-0.09%
2020/12/01	11	72.17	5	73.70	72.50	6	19,539	0.03%
2020/11/30	1	74.70	2.3	74.85	73.90	-1.3	19,890	-0.01%
2020/11/27	1	73.80	4	74.18	75.00	-3	20,117	-0.01%
2020/11/26	2	75.05	1	74.80	74.80	1	20,501	0.00%
2020/11/25	4	75.63	9	75.33	74.90	-5	21,382	-0.02%
2020/11/24	10	76.75	2	76.05	76.50	8	21,732	0.04%
2020/11/23	9	76.46	7	77.14	77.20	2	22,195	0.01%
2020/11/20	30	78.13	19	76.91	76.50	11	22,460	0.05%
2020/11/19	15	77.22	17	77.04	77.00	-2	22,771	-0.01%
2020/11/18	15	75.06	27	75.50	75.60	-12	23,466	-0.05%
2020/11/17	46	74.79	34	74.22	73.90	12	24,136	0.05%
2020/11/16	13	76.73	22	76.89	77.30	-9	25,310	-0.04%
2020/11/13	41	76.31	23	76.07	74.90	18	25,493	0.07%
2020/11/12	19	74.63	36	74.77	77.00	-17	24,786	-0.07%
2020/11/11	32	71.33	1	70.00	70.00	31	24,383	0.13%
2020/11/10	15	72.85	39	72.68	71.80	-24	25,039	-0.10%
2020/11/09	28	71.33	23	72.37	71.70	5	25,864	0.02%
2020/11/06	3	70.00	3	71.00	68.00	0	26,161	0.00%
2020/11/05	0	0.00	4	68.50	69.00	-4	26,226	-0.02%
2020/11/04	4	67.55	0	0.00	68.40	4	26,856	0.01%
2020/11/03	2	66.75	0	0.00	67.30	2	26,893	0.01%
2020/10/29	1	66.10	0	0.00	68.00	1	27,175	0.00%
2020/10/28	3	68.37	6	68.05	68.10	-3	27,176	-0.01%
2020/10/27	36	70.14	42	70.21	70.10	-6	27,215	-0.02%
2020/10/26	73	71.26	59	70.88	70.70	14	27,195	0.05%
2020/10/23	0	0.00	8	69.30	69.60	-8	27,086	-0.03%
2020/10/22	9	67.64	0	0.00	68.00	9	27,254	0.03%
2020/10/21	4	68.63	0	0.00	68.60	4	27,374	0.01%
2020/10/20	2	69.35	6	69.92	69.20	-4	27,694	-0.01%
2020/10/19	2	69.40	4	69.93	70.40	-2	28,158	-0.01%
2020/10/16	4	69.33	13	69.14	68.10	-9	28,794	-0.03%
2020/10/15	21	72.33	22	70.47	70.00	-1	29,137	0.00%
2020/10/14	33	73.07	36	72.72	74.50	-3	28,840	-0.01%
2020/10/13	2	69.75	2	69.75	69.90	0	28,733	0.00%
2020/10/12	8	69.34	9	69.41	69.80	-1	29,228	0.00%
2020/10/08	4	68.85	1	68.60	68.00	3	29,995	0.01%
2020/10/07	7	69.10	10	68.57	69.20	-3	30,206	-0.01%
2020/10/06	1	68.90	1	69.30	68.40	0	30,579	0.00%
2020/10/05	7	66.49	12	66.86	68.00	-5	31,163	-0.02%
2020/09/30	32	65.92	22	65.03	67.10	10	31,334	0.03%
2020/09/29	60	66.25	73	66.05	66.40	-13	31,472	-0.04%
2020/09/28	18	64.93	18	65.71	65.00	0	31,283	0.00%
2020/09/25	15	65.19	13	66.37	65.20	2	31,030	0.01%
2020/09/24	23	68.90	21	68.59	65.30	2	30,665	0.01%
2020/09/23	30	70.87	54	70.51	71.00	-24	30,315	-0.08%
2020/09/22	9	68.83	11	69.59	68.70	-2	29,766	-0.01%
2020/09/21	5	68.60	7	69.10	68.40	-2	29,502	-0.01%
2020/09/18	6	68.12	13	68.26	67.30	-7	29,308	-0.02%
2020/09/17	21	68.38	25	68.16	67.60	-4	29,221	-0.01%
2020/09/16	27	66.47	25	66.40	66.40	2	28,932	0.01%
2020/09/15	15	65.70	20	65.38	65.30	-5	28,897	-0.02%
2020/09/14	19	64.09	14	64.83	64.60	5	28,820	0.02%
2020/09/11	5	63.10	45	62.66	62.50	-40	28,735	-0.14%
2020/09/10	6	64.60	3	64.90	64.10	3	28,654	0.01%
2020/09/09	9	63.86	12	64.25	64.20	-3	28,507	-0.01%
2020/09/08	30	65.27	23	65.36	65.00	7	28,407	0.02%
2020/09/07	22	67.30	30	66.90	66.20	-8	28,177	-0.03%
2020/09/04	23	67.73	15	67.95	68.10	8	28,119	0.03%
2020/09/03	28	69.34	20	67.64	67.10	8	27,748	0.03%
2020/09/02	6	67.47	5	66.94	67.80	1	27,642	0.00%
2020/09/01	13	67.68	34	67.51	67.20	-21	27,412	-0.08%
2020/08/31	55	68.83	36	68.98	70.20	19	27,002	0.07%
2020/08/28	9	65.21	14	65.13	64.60	-5	26,195	-0.02%
2020/08/27	18	68.03	30	68.20	67.40	-12	25,895	-0.05%
2020/08/26	17	67.78	13	68.02	67.70	4	25,662	0.02%
2020/08/25	31	66.93	19	67.14	68.50	12	25,463	0.05%
2020/08/24	48	65.84	41	65.58	64.70	7	24,705	0.03%
2020/08/21	53	62.50	69	62.21	63.80	-16	24,012	-0.07%
2020/08/20	80	60.99	117	61.27	58.50	-37	23,083	-0.16%	大賣/
2020/08/19	47	60.41	101	59.90	62.90	-54	21,579	-0.25%	大賣/
2020/08/18	43	56.92	15	57.13	57.20	28	20,906	0.13%
2020/08/17	28	57.25	14	57.51	56.50	14	20,757	0.07%
2020/08/14	40	55.84	28	56.43	56.60	12	20,204	0.06%
2020/08/13	65	53.73	63	54.72	55.60	2	19,182	0.01%
2020/08/12	32	48.95	55	49.09	50.60	-23	18,005	-0.13%
2020/08/11	22	46.15	13	46.76	46.05	9	17,380	0.05%
2020/08/10	52	49.55	65	49.71	47.20	-13	17,219	-0.08%
2020/08/07	14	46.95	13	46.95	47.05	1	16,564	0.01%
2020/08/06	19	46.53	12	46.60	46.55	7	16,500	0.04%
2020/08/05	10	46.89	10	46.42	47.30	0	16,438	0.00%
2020/08/04	12	45.63	33	45.28	45.30	-21	16,386	-0.13%
2020/08/03	14	46.58	15	46.60	45.85	-1	16,611	-0.01%
2020/07/31	20	46.51	18	46.55	47.20	2	16,589	0.01%
2020/07/30	23	46.42	9	46.76	46.25	14	16,571	0.08%
2020/07/29	30	46.69	6	46.93	46.20	24	16,763	0.14%
2020/07/28	9	47.31	5	47.74	46.00	4	16,880	0.02%
2020/07/27	23	47.94	45	47.98	47.95	-22	16,831	-0.13%
2020/07/24	131	49.37	54	49.29	48.55	77	16,843	0.46%	大買/
2020/07/23	29	51.20	35	51.43	50.90	-6	16,970	-0.04%
2020/07/22	161	51.31	150	51.07	52.30	11	16,677	0.07%	大買/大賣/
2020/07/21	40	48.20	57	48.73	48.30	-17	16,103	-0.11%
2020/07/20	30	46.32	27	46.61	46.90	3	15,716	0.02%
2020/07/17	37	46.79	29	47.14	46.45	8	15,672	0.05%
2020/07/16	36	46.32	47.6	46.66	47.45	-11.6	15,488	-0.08%
2020/07/15	194	47.16	183	46.43	45.20	11	15,185	0.07%	大買/大賣/
2020/07/14	13	44.84	30	44.81	45.00	-17	14,389	-0.12%
2020/07/13	28	43.81	30	44.75	45.40	-2	14,459	-0.01%
2020/07/10	44	43.94	36	44.27	42.00	8	14,131	0.06%
2020/07/09	18	42.56	32	42.76	43.15	-14	13,294	-0.11%
2020/07/08	52	42.59	42	41.83	42.60	10	12,977	0.08%
2020/07/07	11	40.75	7	40.91	40.60	4	12,567	0.03%
2020/07/06	6	41.19	6	41.38	41.35	0	12,500	0.00%
2020/07/03	22	40.99	36	41.12	40.85	-14	12,477	-0.11%
2020/07/02	25	42.39	16	41.75	41.85	9	12,472	0.07%
2020/07/01	11	42.40	15	42.46	42.45	-4	12,266	-0.03%
2020/06/30	4	41.13	8	41.28	41.75	-4	12,036	-0.03%
2020/06/29	9	40.66	16	40.67	40.75	-7	11,980	-0.06%
2020/06/24	17	41.04	5	41.16	40.95	12	11,969	0.10%
2020/06/23	17	41.54	6	41.64	41.25	11	11,948	0.09%
2020/06/22	6	41.50	2	42.13	41.25	4	11,901	0.03%
2020/06/19	5	41.65	25	41.71	41.35	-20	11,909	-0.17%
2020/06/18	3	41.25	3	41.37	41.40	0	11,970	0.00%
2020/06/17	7	40.95	7	41.35	40.95	0	12,031	0.00%
2020/06/16	11	40.54	13	40.22	40.70	-2	12,087	-0.02%
2020/06/15	9	39.49	13	39.82	39.40	-4	12,332	-0.03%
2020/06/12	7	38.80	16	38.54	39.30	-9	12,463	-0.07%
2020/06/11	32	40.01	6	39.84	39.75	26	12,588	0.21%
2020/06/10	1	40.75	12	41.53	41.70	-11	12,541	-0.09%
2020/06/09	39	41.91	23	42.03	41.00	16	12,650	0.13%
2020/06/08	7	40.96	7	41.21	40.85	0	12,472	0.00%
2020/06/05	6	40.71	8	40.88	40.90	-2	12,897	-0.02%
2020/06/04	3	41.22	3	41.23	40.85	0	13,067	0.00%
2020/06/03	14	41.79	13	41.97	42.10	1	13,037	0.01%
2020/06/02	8	40.94	16	41.37	41.70	-8	12,930	-0.06%
2020/06/01	13	39.97	17	40.25	40.55	-4	12,683	-0.03%
2020/05/29	6	38.56	15	38.68	39.95	-9	12,475	-0.07%
2020/05/28	29	38.97	29	39.05	38.60	0	12,399	0.00%
2020/05/27	3	37.80	10	37.85	37.60	-7	12,113	-0.06%
2020/05/26	5	38.18	2	37.65	37.90	3	12,229	0.02%
2020/05/25	2	36.75	2	37.33	37.55	0	12,468	0.00%
2020/05/22	13	38.30	1	37.70	37.35	12	12,402	0.10%
2020/05/21	19	39.09	47	39.32	39.50	-28	12,280	-0.23%
2020/05/20	5	37.70	7	37.22	37.80	-2	12,207	-0.02%
2020/05/19	10	37.20	1	37.45	37.20	9	12,193	0.07%
2020/05/18	19	36.97	3	37.52	36.95	16	12,157	0.13%
2020/05/15	11	39.24	16	39.12	38.40	-5	12,003	-0.04%
2020/05/14	9	40.10	13	40.27	39.15	-4	11,890	-0.03%
2020/05/13	9	40.39	18	40.67	40.55	-9	11,850	-0.08%
2020/05/12	9	40.76	16	40.61	40.55	-7	12,061	-0.06%
2020/05/11	13	40.93	14	40.85	40.85	-1	12,049	-0.01%
2020/05/08	16	41.93	12	41.67	40.70	4	11,921	0.03%
2020/05/07	10	41.49	5	41.85	41.95	5	11,597	0.04%
2020/05/06	12	41.62	13	41.86	41.50	-1	11,546	-0.01%
2020/05/05	22	42.48	23	42.72	42.00	-1	11,485	-0.01%
2020/05/04	28	41.67	38	41.62	41.80	-10	11,259	-0.09%
2020/04/30	34	40.51	48	40.67	40.80	-14	11,025	-0.13%
2020/04/29	20	40.22	41	40.53	40.30	-21	10,904	-0.19%
2020/04/28	15	40.02	51	39.72	39.75	-36	10,784	-0.33%
2020/04/27	20	38.49	15	38.67	38.65	5	10,366	0.05%
2020/04/24	16	37.17	21	37.08	37.30	-5	10,092	-0.05%
2020/04/23	38	36.94	23	36.91	36.60	15	9,900	0.15%
2020/04/22	63	36.66	56	36.49	36.95	7	9,717	0.07%
2020/04/21	32	36.59	27	36.41	35.70	5	9,526	0.05%
2020/04/20	2	36.95	39	36.59	37.50	-37	9,273	-0.40%
2020/04/17	20	36.02	6	36.25	35.25	14	9,003	0.16%
2020/04/16	13	35.56	45	35.47	35.10	-32	8,806	-0.36%
2020/04/15	4	33.16	13	33.11	33.75	-9	8,357	-0.11%
2020/04/14	3	32.50	14	32.48	32.60	-11	8,259	-0.13%
2020/04/13	17	32.20	21	32.34	32.10	-4	8,284	-0.05%
2020/04/10	27	32.17	45	32.04	32.15	-18	8,352	-0.22%
2020/04/09	7	32.28	4	32.40	31.75	3	8,484	0.04%
2020/04/08	7	32.34	5	32.44	32.50	2	8,949	0.02%
2020/04/07	28	32.70	19	32.85	32.80	9	8,900	0.10%
2020/04/06	26	30.68	40	30.83	31.30	-14	8,739	-0.16%
2020/04/01	8	29.98	7	30.15	30.25	1	8,689	0.01%
2020/03/31	5	29.85	34	30.05	30.15	-29	8,806	-0.33%
2020/03/30	46	29.18	51	29.25	29.95	-5	8,808	-0.06%
2020/03/27	15	30.14	10	30.27	29.00	5	8,801	0.06%
2020/03/26	7	29.01	76	29.10	30.10	-69	8,744	-0.79%
2020/03/25	42	29.89	30	30.08	29.55	12	8,716	0.14%
2020/03/24	34	29.41	37	29.58	29.10	-3	8,576	-0.03%
2020/03/23	33	28.45	8	28.63	28.55	25	8,410	0.30%
2020/03/20	17	28.19	13	27.82	28.40	4	8,459	0.05%
2020/03/19	67	26.94	58	27.27	25.85	9	8,513	0.11%
2020/03/18	35	27.81	35	28.03	27.50	0	8,237	0.00%
2020/03/17	48	27.83	45	27.77	27.00	3	8,057	0.04%
2020/03/16	28	30.05	96	30.63	28.75	-68	7,850	-0.87%
2020/03/13	61	30.15	15	29.73	30.20	46	7,705	0.60%
2020/03/12	59	33.06	65	33.16	32.20	-6	7,463	-0.08%
2020/03/11	58	35.57	59	35.53	34.50	-1	7,255	-0.01%
2020/03/10	44	33.92	56	33.53	35.15	-12	6,764	-0.18%
2020/03/09	33	33.56	11	34.05	32.45	22	6,540	0.34%
2020/03/06	12	33.74	45	34.12	34.45	-33	6,403	-0.52%
2020/03/05	13	33.82	41	33.92	34.10	-28	6,383	-0.44%
2020/03/04	13	32.64	12	32.90	32.95	1	6,317	0.02%
2020/03/03	18	33.07	24	33.30	33.00	-6	6,295	-0.10%
2020/03/02	38	32.50	28	32.78	32.55	10	6,250	0.16%
2020/02/27	32	33.62	6	35.12	33.00	26	6,202	0.42%
2020/02/26	47	34.88	40	34.80	34.80	7	6,050	0.12%
2020/02/25	19	33.28	23	33.02	33.60	-4	5,733	-0.07%
2020/02/24	8	32.90	5	33.02	33.00	3	5,674	0.05%
2020/02/21	22	33.85	16	34.26	33.80	6	5,650	0.11%
2020/02/20	7	34.64	12	34.87	34.45	-5	5,563	-0.09%
2020/02/19	11	34.78	10	35.03	34.75	1	5,557	0.02%
2020/02/18	2	34.65	2	34.85	34.80	0	5,584	0.00%
2020/02/17	25	34.73	13	34.80	34.55	12	5,624	0.21%
2020/02/14	12	35.08	8	35.08	34.95	4	5,613	0.07%
2020/02/13	98	35.71	59	35.38	35.00	39	5,576	0.70%
2020/02/12	12	33.32	17	33.43	33.80	-5	5,354	-0.09%
2020/02/11	2	33.60	1	33.55	33.55	1	5,358	0.02%
2020/02/10	7	33.00	2	33.13	33.20	5	5,433	0.09%
2020/02/07	18	33.21	6	33.54	33.05	12	5,485	0.22%
2020/02/06	9	33.61	9	33.91	34.00	0	5,502	0.00%
2020/02/05	8	33.47	6	33.61	33.75	2	5,462	0.04%
2020/02/04	17	33.34	11	33.54	34.00	6	5,462	0.11%
2020/02/03	20	31.58	18	31.97	32.45	2	5,470	0.04%
2020/01/31	10	34.31	9	34.14	34.15	1	5,387	0.02%
2020/01/30	4	36.24	0	0.00	36.00	4	5,441	0.07%
2020/01/20	2	39.90	1	39.90	40.00	1	5,421	0.02%
2020/01/17	3	40.00	0	0.00	39.75	3	5,642	0.05%
2020/01/16	1	40.05	2	40.10	40.00	-1	5,792	-0.02%
2020/01/15	12	39.96	23	39.88	40.00	-11	5,982	-0.18%
2020/01/14	8	40.06	8	40.14	40.10	0	6,268	0.00%
2020/01/13	24	39.63	27	39.67	39.70	-3	6,312	-0.05%
2020/01/10	11	39.24	7	39.44	39.15	4	6,470	0.06%
2020/01/09	21	39.56	16	39.76	39.40	5	6,519	0.08%
2020/01/08	9	39.72	5	39.85	39.20	4	6,725	0.06%
2020/01/07	4	39.69	3	40.00	39.65	1	6,833	0.01%
2020/01/06	19	40.09	0	0.00	39.90	19	7,035	0.27%
2020/01/03	40	41.66	15	42.04	41.25	25	7,078	0.35%
2020/01/02	53	43.19	149	43.32	42.75	-96	7,238	-1.33%	大賣/
2019/12/31	6	41.37	5	41.28	41.65	1	7,322	0.01%
2019/12/30	2	40.80	0	0.00	41.00	2	7,451	0.03%
2019/12/27	11	41.65	8	41.61	41.35	3	7,669	0.04%
2019/12/26	11	42.43	5	42.35	42.00	6	7,832	0.08%
2019/12/25	3	41.73	1	42.00	41.70	2	7,730	0.03%
2019/12/24	4	41.58	6	41.57	41.65	-2	7,883	-0.03%
2019/12/23	8	41.36	8	41.33	41.25	0	7,908	0.00%
2019/12/20	7	40.62	11	41.09	41.15	-4	7,907	-0.05%
2019/12/19	25	40.48	23	40.42	40.80	2	7,920	0.03%
2019/12/18	11	40.25	17	40.53	40.20	-6	7,939	-0.08%
2019/12/17	6	41.04	5	41.03	40.50	1	8,126	0.01%
2019/12/16	13	40.91	27	40.89	41.00	-14	8,033	-0.17%
2019/12/13	2	39.50	2	39.25	39.20	0	7,981	0.00%
2019/12/11	8	40.09	6	40.24	40.00	2	8,393	0.02%
2019/12/10	10	40.12	5	40.25	40.10	5	8,477	0.06%
2019/12/09	4	40.30	1	40.40	40.30	3	8,590	0.03%
2019/12/06	8	39.89	13	39.98	39.95	-5	8,664	-0.06%
2019/12/05	6	39.45	10	39.49	39.40	-4	8,762	-0.05%
2019/12/04	6	38.96	1	39.05	39.10	5	9,005	0.06%
2019/12/03	25	39.42	28	39.41	39.50	-3	9,121	-0.03%
2019/12/02	17	38.90	10	39.05	39.00	7	9,258	0.08%
2019/11/29	17	39.96	16	40.55	39.65	1	9,350	0.01%
2019/11/28	5	39.67	0	0.00	39.65	5	9,492	0.05%
2019/11/27	9	39.98	6	40.13	39.90	3	9,802	0.03%
2019/11/26	8	40.08	8	40.29	39.95	0	9,948	0.00%
2019/11/25	17	40.13	26	40.23	40.05	-9	10,174	-0.09%
2019/11/22	8	39.93	5	40.05	39.70	3	10,423	0.03%
2019/11/21	6	39.89	6	40.03	40.05	0	10,597	0.00%
2019/11/20	5	40.32	4	40.50	40.15	1	10,987	0.01%
2019/11/19	6	40.65	8	40.82	40.75	-2	11,840	-0.02%
2019/11/18	18	40.78	15	40.88	40.50	3	12,219	0.02%
2019/11/15	1	40.70	9	40.96	40.95	-8	12,525	-0.06%
2019/11/14	17	39.90	16	40.41	40.10	1	12,677	0.01%
2019/11/13	19	40.78	17	40.77	40.50	2	12,965	0.02%
2019/11/12	17	40.80	19	40.81	41.05	-2	13,248	-0.02%
2019/11/11	10	40.76	6	41.07	40.40	4	13,830	0.03%
2019/11/08	18	40.78	17	41.08	41.55	1	14,430	0.01%
2019/11/07	9	41.13	4	40.99	41.05	5	14,941	0.03%
2019/11/06	12	42.45	10	42.80	42.00	2	15,631	0.01%
2019/11/05	7	42.30	13	42.50	42.75	-6	15,919	-0.04%
2019/11/04	3	41.92	3	42.12	41.75	0	16,127	0.00%
2019/11/01	55	41.48	55	41.24	41.55	0	16,260	0.00%
2019/10/31	35	42.04	30	42.34	41.70	5	16,596	0.03%
2019/10/30	20	42.38	22	42.04	42.55	-2	17,041	-0.01%
2019/10/29	97	42.07	138	42.16	41.95	-41	17,608	-0.23%	大賣/
2019/10/28	22	43.22	15	43.40	43.10	7	18,339	0.04%
2019/10/25	31	43.71	6	44.35	43.35	25	18,774	0.13%
2019/10/24	18	43.52	116	43.50	44.10	-98	18,821	-0.52%	大賣/
2019/10/23	94	43.30	43	43.30	43.00	51	19,290	0.26%
2019/10/22	17	43.75	82	43.76	43.70	-65	20,332	-0.32%
2019/10/21	43	43.07	26	43.05	43.15	17	20,961	0.08%
2019/10/18	26	43.50	7	43.13	43.30	19	21,070	0.09%
2019/10/17	12	43.12	13	42.97	43.05	-1	21,110	0.00%
2019/10/16	28	43.03	18	43.19	42.75	10	21,209	0.05%
2019/10/15	16	43.24	9	43.30	42.65	7	21,148	0.03%
2019/10/14	32	43.39	5	43.87	42.90	27	21,185	0.13%
2019/10/09	14	42.69	12	42.59	42.65	2	21,276	0.01%
2019/10/08	20	42.52	14	43.51	42.40	6	21,402	0.03%
2019/10/07	206	42.85	42	43.64	42.45	164	21,383	0.77%	大買/鉅額交易
2019/10/04	17	41.99	21	41.73	41.85	-4	20,979	-0.02%
2019/10/03	5	41.29	20	41.39	41.90	-15	21,015	-0.07%
2019/10/02	12	39.98	22	40.19	41.10	-10	21,005	-0.05%
2019/10/01	23	39.01	32	38.76	39.00	-9	21,123	-0.04%
2019/09/27	22	38.06	1	37.65	38.00	21	21,298	0.10%
2019/09/26	7	39.73	1	40.00	39.40	6	21,422	0.03%
2019/09/25	5	40.56	1	40.55	40.55	4	21,920	0.02%
2019/09/24	8	41.48	4	42.00	41.10	4	22,596	0.02%
2019/09/23	9	41.60	3	41.65	41.45	6	22,695	0.03%
2019/09/20	17	41.69	22	41.76	41.45	-5	22,956	-0.02%
2019/09/19	4	40.89	11	40.86	40.80	-7	23,402	-0.03%
2019/09/18	17	40.78	20	40.97	40.85	-3	23,695	-0.01%
2019/09/17	18	41.19	6	41.23	40.70	12	23,761	0.05%
2019/09/16	5	42.55	7	43.06	42.55	-2	23,913	-0.01%
2019/09/12	10	42.97	15	43.05	42.85	-5	24,520	-0.02%
2019/09/11	13	42.47	4	42.51	42.45	9	25,611	0.04%
2019/09/10	7	42.42	57	42.07	42.00	-50	25,918	-0.19%
2019/09/09	59	43.26	5	43.31	42.65	54	25,965	0.21%
2019/09/06	12	43.22	31	43.20	43.25	-19	25,997	-0.07%
2019/09/05	17	42.50	7	42.62	42.30	10	25,903	0.04%
2019/09/04	2	41.48	10	41.75	42.15	-8	25,949	-0.03%
2019/09/03	9	41.61	3	41.73	41.30	6	26,333	0.02%
2019/09/02	9	41.79	8	41.84	42.45	1	26,674	0.00%
2019/08/30	13	42.23	26	42.39	42.20	-13	26,552	-0.05%
2019/08/29	7	43.06	14	43.25	43.05	-7	26,357	-0.03%
2019/08/28	36	43.27	25	43.49	42.90	11	26,289	0.04%
2019/08/27	45	44.06	18	44.57	43.70	27	26,151	0.10%
2019/08/26	9	43.88	28	43.84	44.00	-19	26,124	-0.07%
2019/08/23	17	45.19	15	45.32	44.90	2	26,066	0.01%
2019/08/22	69	45.87	37	45.82	44.85	32	25,859	0.12%
2019/08/21	21	43.61	36	43.76	44.55	-15	25,391	-0.06%
2019/08/20	26	43.58	59.5	44.32	42.80	-33.5	25,310	-0.13%
2019/08/19	13	43.85	9	44.12	43.55	4	25,354	0.02%
2019/08/16	15	43.71	16	44.14	43.45	-1	25,543	0.00%
2019/08/15	32	42.92	28	42.93	42.90	4	25,530	0.02%
2019/08/14	39	44.17	44	44.70	43.75	-5	25,824	-0.02%
2019/08/13	41	43.13	71	43.28	43.70	-30	25,797	-0.12%
2019/08/12	71	42.92	53	43.02	42.40	18	25,834	0.07%
2019/08/08	62	41.71	89	41.60	42.30	-27	25,657	-0.11%
2019/08/07	38	39.63	27	39.62	39.20	11	25,226	0.04%
2019/08/06	42	38.63	27	38.37	39.05	15	25,345	0.06%
2019/08/05	62	39.00	53	38.90	38.90	9	25,307	0.04%
2019/08/02	72	39.53	44	39.46	39.10	28	25,515	0.11%
2019/08/01	40	40.24	40	40.33	40.80	0	25,667	0.00%
2019/07/31	146	40.84	147	40.32	40.60	-1	25,540	0.00%	大買/大賣/
2019/07/30	90	42.96	198	41.58	40.95	-108	25,754	-0.42%	大賣/鉅額交易
2019/07/29	127	46.08	68	46.34	45.45	59	25,319	0.23%	大買/
2019/07/26	44	45.45	40	45.49	45.30	4	25,442	0.02%
2019/07/25	189	46.68	49	46.47	45.70	140	25,583	0.55%	大買/鉅額交易
2019/07/24	149	45.46	162	45.67	46.90	-13	25,527	-0.05%	大買/大賣/
2019/07/23	74	44.20	48	43.26	43.20	26	24,542	0.11%
2019/07/22	25	41.26	70	40.96	41.40	-45	23,868	-0.19%
2019/07/19	18	40.50	27	40.65	40.25	-9	23,885	-0.04%
2019/07/18	33	40.22	22	40.49	39.85	11	23,960	0.05%
2019/07/17	28	40.74	32	40.71	40.80	-4	24,172	-0.02%
2019/07/16	60	41.39	53	41.30	41.05	7	24,273	0.03%
2019/07/15	44	41.78	36	41.54	41.90	8	25,003	0.03%
2019/07/12	70	41.46	62	41.36	41.00	8	25,090	0.03%
2019/07/11	28	41.51	27	41.26	41.45	1	25,498	0.00%
2019/07/10	24	40.39	28	40.48	40.80	-4	25,661	-0.02%
2019/07/09	5	40.05	5	40.35	39.90	0	26,240	0.00%
2019/07/08	15	40.25	14	40.58	40.20	1	26,796	0.00%
2019/07/05	62	41.09	54	41.03	40.55	8	26,878	0.03%
2019/07/04	17	40.87	18	40.98	41.15	-1	26,671	0.00%
2019/07/03	33	41.71	32	42.52	41.00	1	26,902	0.00%
2019/07/02	57	42.86	46	42.68	42.80	11	26,904	0.04%
2019/07/01	56	41.83	94	41.76	42.25	-38	26,499	-0.14%
2019/06/28	31	38.69	53	38.73	38.45	-22	26,440	-0.08%
2019/06/27	7	38.61	8	38.93	38.50	-1	26,382	0.00%
2019/06/26	71	36.82	45	37.89	38.95	26	26,184	0.10%
2019/06/25	111	39.19	66	38.66	38.10	45	25,692	0.18%	大買/
2019/06/24	29	38.02	20	38.19	38.90	9	25,466	0.04%
2019/06/21	30	38.98	33	39.31	38.00	-3	25,449	-0.01%
2019/06/20	110	38.66	110	38.42	39.00	0	25,223	0.00%	大買/大賣/
2019/06/19	150	37.86	146	37.51	37.90	4	25,180	0.02%	大買/大賣/
2019/06/18	20	35.89	14	35.97	35.35	6	24,982	0.02%
2019/06/17	55	35.26	55	35.07	35.60	0	24,647	0.00%
2019/06/14	28	35.81	25	35.37	35.10	3	24,735	0.01%
2019/06/13	18	35.48	20	35.58	35.95	-2	24,689	-0.01%
2019/06/12	24	35.51	30	35.84	35.55	-6	24,771	-0.02%
2019/06/11	32	36.08	30	36.32	36.15	2	24,897	0.01%
2019/06/10	13	35.09	75	35.31	35.90	-62	24,438	-0.25%
2019/06/06	9	32.51	10	32.63	32.80	-1	24,129	0.00%
2019/06/05	19	32.87	19	33.12	32.30	0	24,125	0.00%
2019/06/04	23	32.78	20	32.70	32.45	3	24,182	0.01%
2019/06/03	3	32.72	0	0.00	32.70	3	24,303	0.01%
2019/05/31	3	33.12	3	33.57	33.60	0	24,420	0.00%
2019/05/30	5	32.65	2	32.68	32.55	3	24,453	0.01%
2019/05/29	17	31.67	25	31.89	32.30	-8	24,765	-0.03%
2019/05/28	21	32.97	15	33.10	32.60	6	25,141	0.02%
2019/05/27	24	32.01	23	31.93	32.50	1	25,170	0.00%
2019/05/24	148	33.98	164	32.57	32.20	-16	25,386	-0.06%	大買/大賣/
2019/05/23	9	32.49	16	32.75	32.95	-7	25,066	-0.03%
2019/05/22	80	34.86	30	34.88	34.25	50	24,779	0.20%
2019/05/21	38	35.18	31	35.26	35.60	7	24,518	0.03%
2019/05/20	28	34.98	26	35.40	34.35	2	24,024	0.01%
2019/05/17	20	38.08	33	37.85	36.00	-13	23,691	-0.05%
2019/05/16	43	41.17	33	41.55	39.70	10	23,149	0.04%
2019/05/15	32	42.55	21	42.58	41.95	11	22,880	0.05%
2019/05/14	154	42.02	283	40.49	42.50	-129	22,821	-0.57%	大買/大賣/鉅額交易
2019/05/13	11	40.79	5	40.78	40.10	6	22,711	0.03%
2019/05/10	17	40.58	17	40.81	40.80	0	22,735	0.00%
2019/05/09	36	41.85	22	41.59	40.00	14	22,433	0.06%
2019/05/08	27	42.85	21	42.75	42.65	6	21,888	0.03%
2019/05/07	179	44.91	46	44.19	42.85	133	21,520	0.62%	大買/鉅額交易
2019/05/06	9	43.16	11	43.78	44.40	-2	20,771	-0.01%
2019/05/03	20	43.89	30	43.91	44.05	-10	20,311	-0.05%
2019/05/02	54	42.56	45	42.59	42.85	9	19,694	0.05%
2019/04/30	23	41.18	36	41.35	42.80	-13	19,425	-0.07%
2019/04/29	13	39.46	10	39.84	40.00	3	18,879	0.02%
2019/04/26	12	39.91	11	40.17	39.80	1	18,621	0.01%
2019/04/25	11	40.40	12	40.80	41.20	-1	18,384	-0.01%
2019/04/24	11	40.90	17	41.19	40.70	-6	18,213	-0.03%
2019/04/23	19	40.42	19	40.58	40.30	0	17,968	0.00%
2019/04/22	7	41.87	16	42.28	41.75	-9	17,814	-0.05%
2019/04/19	59	42.72	54	43.12	42.00	5	17,647	0.03%
2019/04/18	27	42.78	20	42.76	42.80	7	16,714	0.04%
2019/04/17	46	43.51	37	43.12	43.25	9	16,338	0.06%
2019/04/16	25	41.51	33	41.53	41.50	-8	15,775	-0.05%
2019/04/15	29	41.85	35	41.93	42.90	-6	15,316	-0.04%
2019/04/12	28	39.26	41	39.33	39.15	-13	14,558	-0.09%
2019/04/11	9	37.03	14	37.40	37.00	-5	13,796	-0.04%
2019/04/10	3	36.08	12	35.50	35.80	-9	13,578	-0.07%
2019/04/09	30	37.22	20	37.38	36.00	10	13,459	0.07%
2019/04/08	7	37.26	34	37.17	36.70	-27	13,052	-0.21%
2019/04/03	6	36.21	6	36.07	35.70	0	12,792	0.00%
2019/04/02	24	36.25	82	36.23	35.50	-58	12,819	-0.45%
2019/04/01	3	35.03	4	34.90	34.95	-1	12,422	-0.01%
2019/03/29	9	34.49	4	34.34	34.20	5	12,350	0.04%
2019/03/28	18	34.27	4	34.29	34.55	14	12,263	0.11%
2019/03/27	14	34.90	8	34.98	34.65	6	12,117	0.05%
2019/03/26	19	34.95	6	34.53	34.40	13	12,030	0.11%
2019/03/25	19	35.47	20	35.45	35.20	-1	11,929	-0.01%
2019/03/22	29	36.20	26	35.73	35.20	3	11,773	0.03%
2019/03/21	22	34.85	52	34.73	36.45	-30	11,187	-0.27%
2019/03/20	6	32.99	2	33.25	33.15	4	10,221	0.04%
2019/03/19	25	33.36	24	32.69	32.60	1	10,131	0.01%
2019/03/18	10	32.35	13	32.38	32.80	-3	9,959	-0.03%
2019/03/15	16	32.37	10	32.54	32.00	6	9,958	0.06%
2019/03/14	8	33.39	2	33.70	33.35	6	9,769	0.06%
2019/03/13	4	32.70	2	32.70	32.90	2	9,497	0.02%
2019/03/12	13	32.79	11	32.35	32.35	2	9,430	0.02%
2019/03/11	6	32.61	4	32.36	32.75	2	9,247	0.02%
2019/03/08	14	32.30	15	32.43	32.40	-1	9,305	-0.01%
2019/03/07	4	32.09	28	32.63	31.70	-24	9,212	-0.26%
2019/03/06	12	32.78	2	32.83	32.55	10	9,038	0.11%
2019/03/05	25	33.27	14	33.65	32.50	11	8,940	0.12%
2019/03/04	19	34.42	19	34.50	34.60	0	8,668	0.00%
2019/02/27	119	33.32	152	33.28	33.65	-33	8,208	-0.40%	大買/大賣/
2019/02/26	80	32.78	68	32.22	32.65	12	7,623	0.16%
2019/02/25	0	0.00	43	31.90	32.60	-43	7,160	-0.60%
2019/02/22	5	29.58	10	29.90	29.65	-5	6,641	-0.08%
2019/02/21	18	29.53	2	29.40	29.50	16	6,597	0.24%
2019/02/20	9	29.97	4	30.30	29.85	5	6,526	0.08%
2019/02/19	5	29.92	9	29.97	30.10	-4	6,514	-0.06%
2019/02/18	2	30.33	21	30.18	30.35	-19	6,402	-0.30%
2019/02/14	5	28.80	8	28.87	28.70	-3	6,005	-0.05%
2019/02/13	14	28.88	7	28.79	29.10	7	5,835	0.12%
2019/02/12	1	26.95	3	27.83	27.70	-2	5,516	-0.04%
2019/02/11	0	0.00	18	26.40	26.95	-18	5,120	-0.35%
2019/01/30	0	0.00	4	25.50	25.05	-4	4,825	-0.08%
2019/01/28	7	24.95	20	24.65	24.80	-13	4,675	-0.28%
2019/01/25	2	25.50	7	25.32	25.05	-5	4,631	-0.11%
2019/01/24	1	25.35	0	0.00	25.40	1	4,551	0.02%
2019/01/23	0	0.00	10	25.10	25.35	-10	4,549	-0.22%
2019/01/22	7	25.74	2	25.95	25.20	5	4,570	0.11%
2019/01/21	2	25.95	0	0.00	26.10	2	4,428	0.05%
2019/01/17	3	25.53	0	0.00	25.50	3	4,385	0.07%
2019/01/16	1	25.70	4	25.65	25.55	-3	4,362	-0.07%
2019/01/15	3	25.90	4	25.66	25.70	-1	4,331	-0.02%
2019/01/14	26	26.90	14	27.23	26.20	12	4,274	0.28%
2019/01/11	0	0.00	18	26.04	26.40	-18	4,041	-0.45%
2019/01/10	0	0.00	5	25.70	25.75	-5	3,931	-0.13%
2019/01/09	5	25.65	0	0.00	25.60	5	3,900	0.13%
2019/01/08	16	25.45	18	25.76	25.75	-2	3,825	-0.05%
2019/01/07	0	0.00	6	24.83	25.10	-6	3,713	-0.16%
2019/01/04	6	24.25	0	0.00	24.20	6	3,713	0.16%
2019/01/03	7	25.10	0	0.00	24.95	7	3,699	0.19%
2019/01/02	1	25.60	4	25.65	25.65	-3	3,744	-0.08%
2018/12/28	0	0.00	6	25.27	25.25	-6	3,649	-0.16%
2018/12/27	1	24.75	22	25.32	24.75	-21	3,635	-0.58%
2018/12/26	11	24.85	3	25.20	24.65	8	3,569	0.22%
2018/12/25	39	25.50	11	25.38	25.50	28	3,481	0.80%
2018/12/24	11	26.11	23	26.07	26.30	-12	3,306	-0.36%
2018/12/22	0	0.00	3	25.05	25.15	-3	3,061	-0.10%
2018/12/21	0	0.00	5	24.40	24.10	-5	3,010	-0.17%
2018/12/20	2	23.90	0	0.00	23.45	2	3,039	0.07%
2018/12/19	5	24.52	0	0.00	24.25	5	3,053	0.16%
2018/12/18	4	24.15	1	24.55	24.30	3	3,002	0.10%
2018/12/17	3	25.07	16	24.97	24.75	-13	2,934	-0.44%
2018/12/14	1	24.30	6	24.85	25.10	-5	2,794	-0.18%
2018/12/13	0	0.00	7	24.25	24.20	-7	2,719	-0.26%
2018/12/12	3	24.30	1	24.45	24.25	2	2,699	0.07%
2018/12/11	3	24.18	0	0.00	24.10	3	2,677	0.11%
2018/12/10	15	24.28	22	24.35	24.55	-7	2,628	-0.27%
2018/12/07	33	24.02	2	24.15	24.40	31	2,518	1.23%
2018/12/06	0	0.00	1	23.45	23.35	-1	2,449	-0.04%
2018/12/05	5	23.90	0	0.00	24.50	5	2,391	0.21%
2018/12/04	19	24.53	0	0.00	24.35	19	2,368	0.80%
2018/12/03	52	24.85	7	24.99	24.90	45	2,341	1.92%
2018/11/30	0	0.00	32	23.15	23.25	-32	2,190	-1.46%
2018/11/29	0	0.00	1	22.80	22.65	-1	2,087	-0.05%
2018/11/28	38	22.50	7	22.60	22.50	31	2,059	1.51%
2018/11/27	0	0.00	1	21.90	22.05	-1	2,185	-0.05%
2018/11/26	0	0.00	2	21.65	21.50	-2	2,336	-0.09%
2018/11/23	4	21.49	5	21.47	21.25	-1	2,359	-0.04%
2018/11/22	1	21.75	1	22.00	21.60	0	2,481	0.00%
2018/11/21	2	21.65	1	21.95	21.85	1	2,486	0.04%
2018/11/20	1	22.25	0	0.00	22.00	1	2,474	0.04%
2018/11/19	2	21.80	1	21.95	22.80	1	2,428	0.04%
2018/11/16	13	21.84	0	0.00	21.90	13	2,370	0.55%
2018/11/14	0	0.00	9	20.82	20.80	-9	2,256	-0.40%
2018/11/08	2	21.50	0	0.00	21.30	2	2,341	0.09%
2018/11/06	1	21.00	0	0.00	21.00	1	2,426	0.04%
2018/11/02	0	0.00	3	21.68	21.40	-3	2,549	-0.12%
2018/10/31	0	0.00	6	21.16	21.20	-6	2,543	-0.24%
2018/10/30	5	20.65	3	20.67	20.60	2	2,544	0.08%
2018/10/29	1	20.05	1	20.40	20.45	0	2,508	0.00%
2018/10/26	1	20.05	1	20.35	20.25	0	2,516	0.00%
2018/10/25	0	0.00	1	20.10	20.00	-1	2,613	-0.04%
2018/10/24	0	0.00	1.3	21.01	21.05	-1.3	2,603	-0.05%
2018/10/23	1	21.40	1	21.15	21.10	0	2,624	0.00%
2018/10/22	0	0.00	7	21.35	21.50	-7	2,681	-0.26%
2018/10/19	3	21.18	0	0.00	21.20	3	2,714	0.11%
2018/10/18	1	22.00	0	0.00	22.10	1	2,710	0.04%
2018/10/17	0	0.00	1	22.35	22.35	-1	2,703	-0.04%
2018/10/15	1	22.20	0	0.00	22.00	1	2,695	0.04%
2018/10/12	0	0.00	24	21.98	22.45	-24	2,691	-0.89%
2018/10/11	2	22.95	0	0.00	22.95	2	2,724	0.07%
2018/10/09	8	25.36	15	25.80	25.45	-7	2,708	-0.26%
2018/10/08	2	26.30	0	0.00	26.15	2	2,631	0.08%
2018/10/04	2	27.35	0	0.00	27.25	2	2,592	0.08%
2018/10/03	0	0.00	5	27.75	27.55	-5	2,591	-0.19%
2018/10/02	3	28.32	4	28.13	27.95	-1	2,632	-0.04%
2018/10/01	3	28.00	0	0.00	28.05	3	2,591	0.12%
2018/09/28	2	27.25	1	26.95	27.25	1	2,561	0.04%
2018/09/27	6	26.68	4	26.90	26.75	2	2,543	0.08%
2018/09/26	15	27.96	2	27.98	27.95	13	2,481	0.52%
2018/09/25	0	0.00	1	27.95	27.90	-1	2,447	-0.04%
2018/09/14	0	0.00	2	28.50	28.40	-2	2,452	-0.08%
2018/09/11	0	0.00	6	27.41	27.60	-6	2,653	-0.23%
2018/09/10	4	27.14	6	27.60	27.05	-2	2,687	-0.07%
2018/09/07	1	27.50	1	28.30	27.70	0	2,691	0.00%
2018/09/06	1	28.45	2	28.60	28.25	-1	2,696	-0.04%
2018/09/05	0	0.00	1	28.75	28.60	-1	2,744	-0.04%
2018/09/04	2	28.65	0	0.00	28.85	2	2,835	0.07%
2018/09/03	13	29.21	2	29.50	28.60	11	2,875	0.38%
2018/08/31	9	28.90	12	29.04	29.25	-3	2,797	-0.11%
2018/08/30	0	0.00	3	28.40	28.60	-3	2,678	-0.11%
2018/08/29	6	28.32	5	28.48	28.40	1	2,701	0.04%
2018/08/28	0	0.00	4	27.61	28.00	-4	2,668	-0.15%
2018/08/27	8	27.31	0	0.00	27.50	8	2,956	0.27%
2018/08/22	1	27.00	0	0.00	26.90	1	3,161	0.03%
2018/08/17	2	27.50	0	0.00	27.45	2	3,245	0.06%
2018/08/16	3	26.68	0	0.00	27.10	3	3,218	0.09%
2018/08/15	3	27.08	0	0.00	27.00	3	3,210	0.09%
2018/08/13	2	27.20	0	0.00	27.70	2	3,268	0.06%
2018/08/10	6	29.10	1	29.25	29.15	5	3,206	0.16%
2018/08/09	1	28.65	1	28.80	28.80	0	3,120	0.00%
2018/08/08	0	0.00	1	29.05	29.15	-1	3,105	-0.03%
2018/08/07	0	0.00	1	28.90	28.75	-1	3,101	-0.03%
2018/08/03	5	28.51	4	28.78	28.70	1	3,124	0.03%
2018/08/02	7	28.67	1	29.00	28.55	6	3,210	0.19%
2018/08/01	2	29.45	7	29.57	29.30	-5	3,200	-0.16%
2018/07/30	2	28.68	2	28.55	28.50	0	3,174	0.00%
2018/07/27	12	29.13	55	29.13	29.00	-43	3,150	-1.36%
2018/07/26	50	28.75	6	28.60	28.80	44	3,088	1.42%
2018/07/25	5	27.95	0	0.00	28.00	5	3,050	0.16%
2018/07/24	0	0.00	2	27.45	27.65	-2	3,049	-0.07%
2018/07/23	1	27.20	0	0.00	27.30	1	3,052	0.03%
2018/07/20	4	27.79	1	27.90	27.60	3	3,053	0.10%
2018/07/19	1	27.75	0	0.00	27.75	1	3,056	0.03%
2018/07/18	3	28.05	1	28.10	28.25	2	3,068	0.07%
2018/07/17	1	27.65	0	0.00	27.90	1	3,004	0.03%
2018/07/16	3	27.85	3	27.75	27.70	0	2,983	0.00%
2018/07/13	0	0.00	1	27.75	28.00	-1	2,996	-0.03%
2018/07/12	0	0.00	1	27.45	27.60	-1	2,998	-0.03%
2018/07/11	2	27.25	1	27.45	27.25	1	3,014	0.03%
2018/07/10	2	27.85	0	0.00	27.70	2	3,014	0.07%
2018/07/09	0	0.00	4	27.25	27.55	-4	2,969	-0.13%
2018/07/06	3	26.98	1	27.25	27.00	2	2,981	0.07%
2018/07/05	2	27.48	1	27.75	27.40	1	2,965	0.03%
2018/07/04	1	27.55	2	27.70	27.60	-1	2,968	-0.03%
2018/07/03	3	27.78	1	28.50	27.60	2	2,968	0.07%
2018/07/02	1	28.45	0	0.00	28.40	1	2,960	0.03%
2018/06/29	0	0.00	43	28.66	28.65	-43	2,968	-1.45%
2018/06/28	1	28.25	2	28.48	28.20	-1	2,964	-0.03%
2018/06/27	2	28.73	1	29.15	28.65	1	3,023	0.03%
2018/06/26	3	29.20	0	0.00	29.00	3	3,000	0.10%
2018/06/25	2	29.55	33	29.90	29.50	-31	2,989	-1.04%
2018/06/22	2	30.00	0	0.00	29.80	2	2,994	0.07%
2018/06/21	1	29.50	4	29.78	30.35	-3	2,983	-0.10%
2018/06/20	40	30.58	38	30.63	29.60	2	2,984	0.07%
2018/06/19	2	30.10	1	30.00	30.20	1	2,875	0.03%
2018/06/15	0	0.00	2	30.80	30.65	-2	2,881	-0.07%
2018/06/14	1	30.60	1	30.80	30.60	0	2,873	0.00%
2018/06/13	13	30.72	0	0.00	30.50	13	2,885	0.45%
2018/06/12	6	31.48	4	31.61	31.35	2	2,876	0.07%
2018/06/11	24	31.18	0	0.00	31.20	24	2,812	0.85%
2018/06/08	3	31.82	96	32.00	31.65	-93	2,811	-3.31%
2018/06/07	14	31.45	1	31.25	31.35	13	2,678	0.49%
2018/06/06	0	0.00	6	31.50	31.40	-6	2,640	-0.23%
2018/06/05	42	31.21	3	31.07	31.20	39	2,628	1.48%
2018/06/04	6	32.02	35	32.15	31.65	-29	2,549	-1.14%
2018/06/01	6	30.23	8	30.31	30.30	-2	2,257	-0.09%
2018/05/31	2	28.90	0	0.00	28.85	2	2,139	0.09%
2018/05/30	2	28.70	8	28.63	28.90	-6	2,151	-0.28%
2018/05/29	1	29.00	0	0.00	28.75	1	2,157	0.05%
2018/05/28	3	29.40	1	29.30	29.25	2	2,168	0.09%
2018/05/25	0	0.00	5	29.40	29.50	-5	2,242	-0.22%
2018/05/24	0	0.00	1	28.95	29.10	-1	2,234	-0.04%
2018/05/23	2	28.80	0	0.00	28.85	2	2,352	0.09%
2018/05/22	2	28.88	4	29.16	29.25	-2	2,352	-0.09%
2018/05/21	3	28.80	6	28.78	29.15	-3	2,324	-0.13%
2018/05/18	0	0.00	1	28.40	28.30	-1	2,300	-0.04%
2018/05/16	0	0.00	5	27.79	27.90	-5	2,346	-0.21%
2018/05/15	2	27.80	1	28.00	27.60	1	2,385	0.04%
2018/05/14	0	0.00	1	28.05	27.95	-1	2,503	-0.04%
2018/05/11	1	27.80	0	0.00	27.75	1	2,518	0.04%
2018/05/10	7	28.63	7	28.54	28.50	0	2,502	0.00%
2018/05/09	1	28.15	0	0.00	28.10	1	2,442	0.04%
2018/05/08	1	28.20	0	0.00	28.20	1	2,506	0.04%
2018/05/07	0	0.00	4	27.79	28.00	-4	2,537	-0.16%
2018/05/03	2	26.93	1	26.80	26.85	1	2,768	0.04%
2018/05/02	1	26.75	1	27.10	27.05	0	2,866	0.00%
2018/04/30	0	0.00	2	26.78	27.05	-2	2,888	-0.07%
2018/04/26	1	26.45	3	26.35	26.10	-2	2,923	-0.07%
2018/04/25	0	0.00	2	26.58	26.80	-2	2,926	-0.07%
2018/04/24	2	26.33	1	26.60	26.25	1	2,944	0.03%
2018/04/23	2	27.45	0	0.00	27.30	2	2,950	0.07%
2018/04/19	15	27.82	1	27.85	28.00	14	3,007	0.47%
2018/04/18	2	27.73	1	27.90	27.35	1	3,051	0.03%
2018/04/17	3	28.05	0	0.00	27.70	3	3,112	0.10%
2018/04/16	2	28.50	0	0.00	28.35	2	3,219	0.06%
2018/04/13	0	0.00	1	28.80	28.70	-1	3,268	-0.03%
2018/04/12	4	28.55	0	0.00	28.60	4	3,375	0.12%
2018/04/11	0	0.00	14	29.31	28.80	-14	3,421	-0.41%
2018/04/10	11	28.95	2	29.08	28.90	9	3,501	0.26%
2018/04/09	0	0.00	1	28.95	28.85	-1	3,713	-0.03%
2018/04/03	3	29.03	0	0.00	29.00	3	3,846	0.08%
2018/04/02	16	29.46	6	29.52	29.30	10	4,074	0.24%
2018/03/31	20	29.55	0	0.00	29.60	20	4,185	0.48%
2018/03/30	4	30.23	7	30.40	29.90	-3	4,279	-0.07%
2018/03/29	2	29.10	0	0.00	29.10	2	4,356	0.05%
2018/03/28	1	29.25	0	0.00	29.00	1	4,469	0.02%
2018/03/27	0	0.00	1	29.50	29.45	-1	4,517	-0.02%
2018/03/23	17	29.20	0	0.00	29.00	17	4,671	0.36%
2018/03/22	4	30.39	1	30.90	30.30	3	4,828	0.06%
2018/03/21	1	30.55	2	30.55	30.50	-1	4,818	-0.02%
2018/03/20	12	30.28	0	0.00	30.20	12	4,910	0.24%
2018/03/19	5	30.30	34	30.45	30.35	-29	5,214	-0.56%
2018/03/16	1	30.40	6	30.52	30.25	-5	5,265	-0.09%
2018/03/15	10	30.79	0	0.00	30.80	10	5,355	0.19%
2018/03/14	53	30.66	6	30.65	30.70	47	5,500	0.85%
2018/03/13	1	29.90	3	30.30	30.20	-2	5,568	-0.04%
2018/03/12	6	29.80	4	29.86	29.80	2	5,707	0.04%
2018/03/09	30	30.00	2	30.00	29.80	28	5,995	0.47%
2018/03/08	2	29.60	4	29.79	29.70	-2	6,287	-0.03%
2018/03/07	6	29.73	2	29.75	29.50	4	6,570	0.06%
2018/03/06	5	30.15	1	29.95	29.90	4	7,139	0.06%
2018/03/05	2	29.68	6	29.56	29.50	-4	7,613	-0.05%
2018/03/02	3	29.48	3	29.75	29.70	0	8,532	0.00%
2018/03/01	36	29.81	11	29.89	30.05	25	9,335	0.27%
2018/02/27	4	29.63	8	29.98	29.55	-4	9,780	-0.04%
2018/02/26	13	29.41	4	29.28	29.25	9	10,582	0.09%
2018/02/23	7	29.42	15	29.51	29.70	-8	11,142	-0.07%
2018/02/22	9	28.15	3	28.05	28.15	6	11,083	0.05%
2018/02/21	0	0.00	6	27.83	28.10	-6	11,123	-0.05%
2018/02/12	2	26.95	2	27.03	26.90	0	11,121	0.00%
2018/02/09	6	26.06	6	26.53	26.60	0	11,170	0.00%
2018/02/08	5	27.53	1	27.30	27.30	4	11,187	0.04%
2018/02/07	6	27.75	7	27.94	27.65	-1	11,184	-0.01%
2018/02/06	14	27.65	9	27.87	27.00	5	11,193	0.04%
2018/02/05	5	29.60	4	29.69	29.85	1	11,112	0.01%
2018/02/02	5	30.35	4	30.41	30.30	1	11,130	0.01%
2018/02/01	16	30.81	5	30.82	30.55	11	11,193	0.10%
2018/01/31	4	30.79	12	30.84	30.95	-8	11,212	-0.07%
2018/01/30	9	30.47	3	30.60	30.20	6	11,213	0.05%
2018/01/29	8	31.19	4	31.16	30.90	4	11,289	0.04%
2018/01/26	10	31.90	9	32.01	31.60	1	11,299	0.01%
2018/01/25	2	31.25	3	31.43	31.00	-1	11,107	-0.01%
2018/01/23	10	30.65	11	30.55	30.65	-1	11,045	-0.01%
2018/01/22	3	30.30	5	30.29	30.25	-2	11,088	-0.02%
2018/01/19	5	30.20	5	30.42	30.30	0	11,475	0.00%
2018/01/18	3	30.55	10	30.57	30.30	-7	11,552	-0.06%
2018/01/17	6	30.79	15	30.68	30.60	-9	11,573	-0.08%
2018/01/16	7	31.11	5	31.07	30.95	2	11,591	0.02%
2018/01/15	3	30.85	5	30.92	31.00	-2	11,592	-0.02%
2018/01/12	13	30.83	8	30.72	30.65	5	11,600	0.04%
2018/01/11	51	29.71	50	29.99	29.90	1	11,760	0.01%
2018/01/10	14	30.46	7	30.65	30.20	7	11,766	0.06%
2018/01/09	8	31.27	8	31.26	31.30	0	11,798	0.00%
2018/01/08	12	31.36	19.1	31.26	31.00	-7.1	11,802	-0.06%
2018/01/05	11	32.52	3.1	32.50	32.30	7.9	11,729	0.07%
2018/01/04	5	32.33	6	32.40	32.20	-1	11,692	-0.01%
2018/01/03	16	33.44	3	33.40	32.55	13	11,661	0.11%
2018/01/02	15	33.08	14	32.88	33.50	1	11,490	0.01%