奇鋐 (3017)-凱基-高美館券商分點個股進出

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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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	6	649.16	15.3	652.22	654.00	-9.3	17,183	-0.05%
2024/04/29	13.3	639.97	32	627.35	626.00	-18.7	17,187	-0.11%
2024/04/26	24	654.96	24	652.91	642.00	0	17,374	0.00%
2024/04/25	26	641.60	17	638.82	620.00	9	17,079	0.05%
2024/04/24	4.2	627.95	8.6	623.85	634.00	-4.4	16,953	-0.03%
2024/04/23	15.5	581.48	9	581.56	577.00	6.5	17,056	0.04%
2024/04/22	17.4	593.74	7.1	589.79	567.00	10.3	16,992	0.06%
2024/04/19	17.2	629.01	4	646.67	630.00	13.1	16,950	0.08%
2024/04/18	9	668.04	19.1	663.43	680.00	-10.1	16,936	-0.06%
2024/04/17	13.1	633.19	13.4	631.39	638.00	-0.3	16,835	0.00%
2024/04/16	7	607.83	9	599.89	606.00	-2	16,828	-0.01%
2024/04/15	5	626.40	7.2	627.71	616.00	-2.2	16,832	-0.01%
2024/04/12	7.2	611.89	24.4	617.13	628.00	-17.1	16,897	-0.10%
2024/04/11	4	575.76	5.5	579.84	584.00	-1.5	16,653	-0.01%
2024/04/10	8.2	569.69	5.1	567.21	555.00	3.2	16,608	0.02%
2024/04/09	10.3	576.57	8.1	573.13	577.00	2.3	16,586	0.01%
2024/04/08	14	576.13	15.1	575.23	570.00	-1.1	16,528	-0.01%
2024/04/03	31.2	546.82	35.3	543.12	546.00	-4.1	16,589	-0.02%
2024/04/02	17.2	539.41	10	544.50	533.00	7.2	16,497	0.04%
2024/04/01	5	557.80	5	559.00	554.00	0	16,476	0.00%
2024/03/29	8	549.99	7.5	547.77	546.00	0.5	16,382	0.00%
2024/03/28	8.2	537.16	13	526.54	542.00	-4.8	16,272	-0.03%
2024/03/27	7.2	536.14	8	542.25	534.00	-0.8	16,176	0.00%
2024/03/26	16.4	553.86	13.3	555.19	541.00	3.1	16,093	0.02%
2024/03/25	4.2	585.39	4.2	586.37	583.00	0	15,929	0.00%
2024/03/22	5.3	591.13	5	587.40	589.00	0.3	15,868	0.00%
2024/03/21	14.1	584.16	14.3	581.26	585.00	-0.2	15,767	0.00%
2024/03/20	26.4	574.96	22	572.64	567.00	4.4	15,677	0.03%
2024/03/19	19.6	593.68	11	595.82	569.00	8.6	15,465	0.06%
2024/03/18	12	617.16	12.1	616.59	623.00	-0.1	15,226	0.00%
2024/03/15	20	582.64	23.1	586.09	599.00	-3.1	15,013	-0.02%
2024/03/14	14.4	563.61	4.1	558.50	556.00	10.3	14,674	0.07%
2024/03/13	31.4	646.04	21	624.52	617.00	10.4	14,414	0.07%
2024/03/12	20	632.30	24.3	633.52	643.00	-4.3	13,964	-0.03%
2024/03/11	5.1	595.49	5	594.40	585.00	0.1	13,651	0.00%
2024/03/08	19.4	590.23	15	593.07	574.00	4.4	13,426	0.03%
2024/03/07	6.1	632.43	25	610.60	599.00	-18.9	13,269	-0.14%
2024/03/06	11.1	609.88	16	612.86	630.00	-4.9	12,946	-0.04%
2024/03/05	10	551.00	11.1	559.09	585.00	-1.1	12,713	-0.01%
2024/03/04	15	554.73	15	558.80	554.00	0	12,560	0.00%
2024/03/01	10	545.11	12.2	542.20	539.00	-2.2	12,472	-0.02%
2024/02/29	9.1	528.24	11	522.73	532.00	-1.9	12,399	-0.02%
2024/02/27	5.3	509.42	14	500.64	508.00	-8.7	12,167	-0.07%
2024/02/26	12.1	500.59	6	495.25	500.00	6.1	12,143	0.05%
2024/02/23	17.2	507.29	3	505.00	498.50	14.2	12,107	0.12%
2024/02/22	3.5	521.71	7	518.57	520.00	-3.5	12,045	-0.03%
2024/02/21	2.5	488.90	4.1	490.24	495.00	-1.6	12,019	-0.01%
2024/02/20	19.1	475.09	1	489.31	483.00	18.1	11,975	0.15%
2024/02/19	13	501.58	10	501.50	486.00	3	11,954	0.03%
2024/02/16	7.2	521.67	4.3	523.97	510.00	2.9	12,023	0.02%
2024/02/15	1	518.00	5	527.39	534.00	-4	12,017	-0.03%
2024/02/05	8	484.50	13.1	486.91	485.50	-5.1	11,947	-0.04%
2024/02/02	12.4	476.52	8	478.44	478.00	4.4	11,799	0.04%
2024/02/01	14	443.11	14.1	449.47	457.50	-0.1	11,601	0.00%
2024/01/31	10	418.45	10.2	421.15	425.50	-0.2	11,272	0.00%
2024/01/30	15	410.17	33.6	418.80	429.50	-18.6	11,110	-0.17%
2024/01/29	20	385.83	24	387.54	390.50	-4	10,854	-0.04%
2024/01/26	5	384.60	6	383.17	386.00	-1	10,868	-0.01%
2024/01/25	9	390.33	16	391.34	389.50	-7	10,898	-0.06%
2024/01/24	6	385.08	4	385.88	387.50	2	10,774	0.02%
2024/01/23	9	382.72	13	384.69	386.50	-4	10,805	-0.04%
2024/01/22	19	371.42	38.4	371.70	380.50	-19.4	10,603	-0.18%
2024/01/19	10	343.10	17	344.88	346.00	-7	10,366	-0.07%
2024/01/18	26	339.40	10	342.45	334.50	16	10,347	0.15%
2024/01/17	14.1	349.22	7.1	348.33	343.50	7	10,285	0.07%
2024/01/16	3.1	337.16	7	341.71	343.00	-3.9	10,244	-0.04%
2024/01/15	29.2	342.35	21	335.05	334.00	8.2	10,224	0.08%
2024/01/12	15.1	354.31	12.5	352.31	350.00	2.6	10,164	0.03%
2024/01/11	27	337.39	34.1	338.84	346.50	-7.1	9,909	-0.07%
2024/01/10	4	325.13	10.2	325.86	329.00	-6.2	9,844	-0.06%
2024/01/09	5	309.60	15.1	313.00	315.00	-10.1	9,708	-0.10%
2024/01/08	7.6	309.26	3	305.50	301.50	4.6	9,633	0.05%
2024/01/05	1	319.50	3.1	323.28	323.50	-2.1	9,475	-0.02%
2024/01/04	4.2	319.81	6	321.25	319.00	-1.8	9,564	-0.02%
2024/01/03	3	330.17	2	332.00	329.00	1	9,628	0.01%
2024/01/02	6.2	329.64	3	332.00	329.50	3.2	9,615	0.03%
2023/12/29	12.4	332.37	26.1	330.74	336.50	-13.7	9,631	-0.14%
2023/12/28	5	322.80	5	320.50	318.00	0	9,477	0.00%
2023/12/27	7	319.93	12	321.10	324.50	-5	9,478	-0.05%
2023/12/26	2	308.00	3	308.00	311.00	-1	9,542	-0.01%
2023/12/25	6	309.33	9	310.39	309.50	-3	9,822	-0.03%
2023/12/22	8	303.81	14	306.93	307.00	-6	9,954	-0.06%
2023/12/21	5	296.90	2	298.75	301.50	3	10,189	0.03%
2023/12/20	5	301.40	3	306.33	299.50	2	10,278	0.02%
2023/12/19	1	297.00	2	300.25	302.50	-1	10,483	-0.01%
2023/12/18	8.1	297.90	7	296.57	299.50	1.1	10,603	0.01%
2023/12/15	8	301.94	2	305.50	298.00	6	10,803	0.06%
2023/12/14	5	307.80	8.1	308.46	306.00	-3.1	10,986	-0.03%
2023/12/13	1	301.52	1	302.00	300.50	0	11,067	0.00%
2023/12/12	1	310.00	2	308.25	306.50	-1	11,063	-0.01%
2023/12/11	2	308.00	4	308.50	308.00	-2	11,153	-0.02%
2023/12/08	1	306.00	2	304.00	304.50	-1	11,191	-0.01%
2023/12/07	6	299.17	7	303.29	301.50	-1	11,204	-0.01%
2023/12/06	7	295.29	11	297.78	296.50	-4	11,269	-0.04%
2023/12/05	8.1	284.21	1	284.50	286.00	7.1	11,267	0.06%
2023/12/04	14.4	292.25	1	300.50	290.50	13.4	11,225	0.12%
2023/12/01	1.1	302.68	0.2	304.50	302.50	0.9	11,216	0.01%
2023/11/30	2	302.25	3	304.50	308.00	-1	11,223	-0.01%
2023/11/29	2.1	305.09	0	0.00	301.00	2.1	11,179	0.02%
2023/11/28	1	299.50	7	298.00	300.50	-6	11,199	-0.05%
2023/11/27	15.2	303.09	16	305.84	298.00	-0.8	11,295	-0.01%
2023/11/24	3	322.33	2	320.50	322.50	1	11,225	0.01%
2023/11/22	2	327.25	2	327.00	327.00	0	11,240	0.00%
2023/11/21	8	333.88	9	328.56	327.00	-1	11,394	-0.01%
2023/11/20	11.2	327.70	19	326.66	329.50	-7.8	11,601	-0.07%
2023/11/17	4	317.63	5	317.20	318.00	-1	11,533	-0.01%
2023/11/16	7	314.14	6	314.50	316.00	1	11,591	0.01%
2023/11/15	21	325.52	9	327.67	313.50	12	11,587	0.10%
2023/11/14	4	325.00	5	327.40	325.00	-1	11,556	-0.01%
2023/11/13	10	316.55	5	317.60	318.50	5	11,586	0.04%
2023/11/10	2	317.00	2	315.50	314.50	0	11,647	0.00%
2023/11/09	5	317.70	7	316.79	316.50	-2	11,745	-0.02%
2023/11/08	19	316.32	15	317.10	313.00	4	11,836	0.03%
2023/11/07	2	309.50	0	0.00	311.00	2	11,949	0.02%
2023/11/06	0	0.00	3.1	309.87	315.00	-3.1	12,182	-0.03%
2023/11/03	1.1	302.88	2.1	296.46	297.00	-1.1	12,505	-0.01%
2023/11/02	1	298.99	0	298.00	299.50	1	12,747	0.01%
2023/11/01	5.1	284.59	5	282.90	285.50	0.1	13,055	0.00%
2023/10/31	5.1	290.56	1	288.00	283.50	4.1	13,293	0.03%
2023/10/30	6	301.17	5	303.30	298.50	1	13,521	0.01%
2023/10/27	4	300.12	1	296.00	296.50	3	13,680	0.02%
2023/10/26	4	306.88	2	306.75	301.50	2	13,925	0.01%
2023/10/25	11	317.04	4	315.25	313.00	7	14,064	0.05%
2023/10/24	4	310.63	5	310.44	318.00	-1	14,224	-0.01%
2023/10/23	5	306.00	5	299.90	297.00	0	14,195	0.00%
2023/10/20	5	304.90	6	300.25	308.50	-1	14,432	-0.01%
2023/10/19	6.1	295.30	4	296.63	299.00	2.1	14,621	0.01%
2023/10/18	6	305.24	6	302.50	294.00	0	14,918	0.00%
2023/10/16	2	325.01	1	331.00	325.50	1	15,049	0.01%
2023/10/13	4	340.62	1	338.50	337.00	3	15,194	0.02%
2023/10/12	4	343.38	3	342.00	342.00	1	15,286	0.01%
2023/10/11	1.1	348.91	0	0.00	336.50	1.1	15,413	0.01%
2023/10/06	3	348.17	2	349.25	348.50	1	15,690	0.01%
2023/10/05	1	346.96	1	351.50	344.00	0	15,923	0.00%
2023/10/04	2	333.00	2.1	336.84	345.00	-0.1	15,976	0.00%
2023/10/03	5	343.60	4	343.75	340.00	1	15,965	0.01%
2023/10/02	12	345.83	8	345.69	342.50	4	16,091	0.02%
2023/09/28	17	331.65	15	333.54	341.00	2	16,017	0.01%
2023/09/27	13	315.89	13	317.23	321.00	0	15,898	0.00%
2023/09/26	2	313.25	9.1	310.13	313.50	-7.1	15,995	-0.04%
2023/09/25	22	297.16	22	299.05	297.00	0	16,091	0.00%
2023/09/22	20	296.38	22.2	295.57	297.50	-2.2	16,369	-0.01%
2023/09/21	3	279.83	3	276.50	280.00	0	16,169	0.00%
2023/09/20	6	285.50	7	286.57	281.00	-1	16,119	-0.01%
2023/09/19	7.2	282.99	7.3	281.99	278.00	-0.1	16,033	0.00%
2023/09/18	14.2	302.50	8	298.13	293.50	6.2	15,942	0.04%
2023/09/15	1.2	318.48	0	0.00	320.00	1.2	15,953	0.01%
2023/09/14	14.1	317.73	17.6	315.94	318.00	-3.5	16,122	-0.02%
2023/09/13	3	301.50	2	297.00	304.00	1	16,333	0.01%
2023/09/12	4	307.50	4	305.38	306.00	0	16,622	0.00%
2023/09/11	6.1	317.04	4	322.50	311.50	2.1	16,910	0.01%
2023/09/08	8	343.31	5	340.50	337.00	3	16,934	0.02%
2023/09/07	3.1	341.34	3	340.33	342.00	0.1	17,183	0.00%
2023/09/06	3	339.83	6	341.50	343.50	-3	17,207	-0.02%
2023/09/05	0	0.00	1	328.50	330.50	-1	17,309	-0.01%
2023/09/04	0	0.00	1.1	325.64	328.50	-1.1	17,401	-0.01%
2023/09/01	7	331.79	26	327.63	329.00	-19	17,523	-0.11%
2023/08/31	14	329.82	11	331.91	334.50	3	17,651	0.02%
2023/08/30	9	343.11	6	341.92	335.50	3	17,734	0.02%
2023/08/29	12.1	340.45	11	344.73	335.00	1.1	17,933	0.01%
2023/08/28	8	347.38	2	352.75	338.50	6	18,015	0.03%
2023/08/25	28.2	360.02	12	357.79	354.00	16.2	18,063	0.09%
2023/08/24	15	382.54	25.1	386.67	387.00	-10.1	17,950	-0.06%
2023/08/23	4	360.13	5.3	362.14	356.00	-1.3	17,909	-0.01%
2023/08/22	4.6	363.73	4	354.50	350.50	0.6	18,218	0.00%
2023/08/21	5	355.10	4	352.25	353.50	1	18,518	0.01%
2023/08/18	3	362.33	6.1	361.51	352.00	-3.1	18,472	-0.02%
2023/08/17	19	355.42	20	359.20	363.00	-1	18,342	-0.01%
2023/08/16	7	343.08	7.1	347.65	350.00	-0.1	18,270	0.00%
2023/08/15	5	341.70	10	340.15	343.50	-5	18,323	-0.03%
2023/08/14	5.1	317.04	6	318.92	319.00	-0.9	18,425	0.00%
2023/08/11	14	318.89	17	317.15	321.00	-3	18,409	-0.02%
2023/08/10	18.2	328.25	8.2	320.51	314.50	10	18,368	0.05%
2023/08/09	29	362.97	21	361.45	349.00	8	18,241	0.04%
2023/08/08	18	355.08	19.4	356.42	358.00	-1.4	17,976	-0.01%
2023/08/07	13.3	351.15	11.1	353.90	349.50	2.2	17,883	0.01%
2023/08/04	14.2	335.83	7	323.43	338.00	7.2	17,657	0.04%
2023/08/02	23	315.13	30.3	320.43	315.50	-7.3	17,537	-0.04%
2023/08/01	10	319.60	9	324.06	328.00	1	17,424	0.01%
2023/07/31	22.1	337.07	30	328.03	322.00	-7.9	17,773	-0.04%
2023/07/28	70.2	334.70	70	338.24	352.00	0.2	17,986	0.00%
2023/07/27	15.1	350.87	16	353.69	340.00	-0.9	17,903	-0.01%
2023/07/26	12	345.83	12	344.33	343.50	0	17,910	0.00%
2023/07/25	19.3	355.64	25	355.58	340.50	-5.7	17,963	-0.03%
2023/07/24	23	349.72	20	345.70	344.00	3	17,926	0.02%
2023/07/21	15	316.33	17.1	326.81	339.00	-2.1	17,679	-0.01%
2023/07/20	15	307.23	22	307.14	308.50	-7	17,321	-0.04%
2023/07/19	4.2	295.33	5	291.60	291.50	-0.8	17,096	0.00%
2023/07/18	14	287.04	12.2	291.67	293.00	1.8	17,121	0.01%
2023/07/17	4.2	284.65	5	285.90	285.00	-0.8	17,009	0.00%
2023/07/14	16.2	294.12	23	293.39	293.50	-6.8	16,859	-0.04%
2023/07/13	20	298.10	25	300.92	288.00	-5	16,774	-0.03%
2023/07/12	14	293.39	30	291.78	287.50	-16	16,420	-0.10%
2023/07/11	15	282.43	16.3	283.28	283.50	-1.3	16,252	-0.01%
2023/07/10	3	274.17	4	279.00	273.00	-1	16,127	-0.01%
2023/07/07	15	275.17	13	275.92	270.00	2	16,187	0.01%
2023/07/06	7.7	273.31	8	274.06	273.50	-0.3	16,032	0.00%
2023/07/05	12.2	282.47	8	287.69	280.50	4.2	15,958	0.03%
2023/07/04	13	290.92	12	293.21	292.00	1	15,805	0.01%
2023/07/03	19	288.89	16	289.28	293.00	3	15,627	0.02%
2023/06/30	22	257.47	32	257.61	271.00	-10	15,257	-0.07%
2023/06/29	16	246.88	10	245.00	246.50	6	14,969	0.04%
2023/06/28	9	242.00	7	241.71	241.50	2	15,263	0.01%
2023/06/27	10	239.85	9	241.72	235.00	1	15,506	0.01%
2023/06/26	1	246.50	1	243.00	250.00	0	15,806	0.00%
2023/06/21	7	250.00	1	251.50	249.50	6	15,760	0.04%
2023/06/20	17	252.56	6.2	253.60	252.00	10.8	16,021	0.07%
2023/06/19	20	253.48	26	252.40	254.50	-6	16,419	-0.04%
2023/06/16	15.1	242.13	13	244.77	247.00	2.1	16,302	0.01%
2023/06/15	16.1	233.93	23	231.67	237.00	-6.9	16,089	-0.04%
2023/06/14	14	222.07	16	221.22	224.00	-2	15,750	-0.01%
2023/06/13	15	215.73	37	214.78	219.50	-22	15,654	-0.14%
2023/06/12	21	206.64	35	206.10	205.50	-14	15,370	-0.09%
2023/06/09	46	208.16	67.6	205.97	209.50	-21.6	15,293	-0.14%
2023/06/08	14	204.61	2	202.75	200.50	12	15,073	0.08%
2023/06/07	22.5	205.73	9	207.56	208.00	13.5	14,973	0.09%
2023/06/06	13	204.23	8	203.31	203.50	5	14,812	0.03%
2023/06/05	12.1	197.55	9	199.39	200.00	3.1	14,614	0.02%
2023/06/02	36.3	205.14	42	203.69	202.00	-5.7	14,364	-0.04%
2023/06/01	31.1	202.75	14	202.64	207.00	17.1	14,049	0.12%
2023/05/31	22	200.63	15	196.83	197.50	7	13,851	0.05%
2023/05/30	17	202.76	38	203.33	201.50	-21	13,707	-0.15%
2023/05/29	42	206.85	45.1	210.10	206.00	-3.1	13,717	-0.02%
2023/05/26	18	201.83	19	202.68	208.00	-1	13,795	-0.01%
2023/05/25	20	195.88	17.3	198.44	197.50	2.7	13,401	0.02%
2023/05/24	12	183.92	1	185.00	187.00	11	12,993	0.08%
2023/05/23	14	182.61	11	182.50	182.50	3	12,930	0.02%
2023/05/22	5	182.80	1	182.50	182.50	4	12,861	0.03%
2023/05/19	11	184.82	29	183.47	184.00	-18	12,758	-0.14%
2023/05/18	41	183.10	11	184.05	186.00	30	12,576	0.24%
2023/05/17	30	177.58	17	177.88	178.00	13	12,319	0.11%
2023/05/16	1	175.00	1	177.00	175.50	0	12,170	0.00%
2023/05/15	8	170.25	7	171.86	171.00	1	11,977	0.01%
2023/05/12	14	173.68	15	174.40	177.50	-1	11,896	-0.01%
2023/05/11	6.1	176.18	3	178.00	174.50	3.1	11,760	0.03%
2023/05/10	11	178.45	8	179.00	178.50	3	11,609	0.03%
2023/05/09	13	181.77	11	183.18	183.00	2	11,432	0.02%
2023/05/08	22	182.61	22	182.27	181.50	0	11,312	0.00%
2023/05/05	47	178.14	44.1	180.49	181.00	2.9	11,073	0.03%
2023/05/04	13	172.15	14.1	173.32	175.50	-1.1	10,617	-0.01%
2023/05/03	3	165.00	7	165.29	163.00	-4	10,134	-0.04%
2023/05/02	7	161.86	8.1	163.46	166.00	-1.1	10,026	-0.01%
2023/04/28	20	153.98	24	153.94	157.50	-4	9,717	-0.04%
2023/04/27	10	149.60	6.1	151.95	153.50	3.9	9,459	0.04%
2023/04/26	0	0.00	1	140.00	146.00	-1	9,136	-0.01%
2023/04/25	1	138.50	3	139.50	141.50	-2	9,007	-0.02%
2023/04/24	2	145.00	0	0.00	144.00	2	8,916	0.02%
2023/04/21	1	141.00	2	145.25	143.00	-1	8,814	-0.01%
2023/04/20	6.1	148.25	10.1	146.74	147.50	-4	8,651	-0.05%
2023/04/19	5	150.90	5	151.40	151.00	0	8,530	0.00%
2023/04/18	16.1	153.20	33	152.64	152.50	-16.9	8,516	-0.20%
2023/04/17	6	157.25	3	156.00	156.00	3	8,347	0.04%
2023/04/14	2	154.25	8	153.06	153.00	-6	8,208	-0.07%
2023/04/13	7	150.21	32	149.05	149.50	-25	8,043	-0.31%
2023/04/12	6	153.83	8	154.50	154.50	-2	7,957	-0.03%
2023/04/11	11	148.73	11	150.00	149.50	0	7,732	0.00%
2023/04/10	3	147.00	6	147.50	148.50	-3	7,604	-0.04%
2023/04/07	2	143.25	6	143.83	144.50	-4	7,470	-0.05%
2023/04/06	4	141.00	4	139.00	142.00	0	7,388	0.00%
2023/03/31	6	141.50	6	140.17	141.00	0	7,282	0.00%
2023/03/30	22	143.34	16	141.88	142.00	6	7,269	0.08%
2023/03/29	23	144.22	21	143.14	142.50	2	7,205	0.03%
2023/03/28	43	142.14	16	142.00	142.00	27	6,912	0.39%
2023/03/27	17	145.26	16	145.38	148.50	1	6,662	0.02%
2023/03/24	12	140.17	12.1	140.18	142.50	-0.1	6,298	0.00%
2023/03/23	18	138.61	17	138.94	138.50	1	6,175	0.02%
2023/03/22	22	130.45	24	133.15	136.50	-2	5,757	-0.03%
2023/03/21	7.1	122.05	15	125.27	126.50	-7.9	5,149	-0.15%
2023/03/20	7	120.07	6	120.75	119.00	1	4,971	0.02%
2023/03/17	5	117.00	6	115.67	115.50	-1	4,812	-0.02%
2023/03/16	1	116.50	17	115.09	115.00	-16	4,838	-0.33%
2023/03/15	5	112.30	0	0.00	114.50	5	5,047	0.10%
2023/03/14	9	112.00	9	112.50	109.50	0	5,272	0.00%
2023/03/13	3	111.00	0	0.00	112.50	3	5,747	0.05%
2023/03/10	12	114.83	0	0.00	113.50	12	5,772	0.21%
2023/03/09	1	118.50	1	117.50	117.50	0	5,772	0.00%
2023/03/08	2	117.25	1	117.50	119.00	1	5,795	0.02%
2023/03/07	1	118.00	0	0.00	118.00	1	5,778	0.02%
2023/03/03	0	0.00	4	121.00	118.50	-4	5,809	-0.07%
2023/03/02	0	0.00	1	119.00	119.00	-1	5,902	-0.02%
2023/03/01	2	116.25	4	118.63	119.00	-2	6,022	-0.03%
2023/02/24	8	121.56	12	121.83	120.50	-4	6,042	-0.07%
2023/02/20	2	114.50	2	115.00	114.50	0	5,686	0.00%
2023/02/16	1	118.00	1	117.50	117.50	0	5,924	0.00%
2023/02/15	2	116.25	28	115.88	115.00	-26	5,991	-0.43%
2023/02/14	3	116.67	1	116.00	115.50	2	5,955	0.03%
2023/02/13	0	0.00	9	116.00	117.50	-9	5,961	-0.15%
2023/02/10	0	0.00	8	116.50	115.50	-8	5,934	-0.13%
2023/02/09	14	115.89	12	116.46	116.00	2	5,894	0.03%
2023/02/08	5	113.40	8	114.75	115.00	-3	5,839	-0.05%
2023/02/07	4	110.38	0	0.00	110.50	4	5,763	0.07%
2023/02/06	7	108.64	1	110.50	111.50	6	5,778	0.10%
2023/02/03	2	112.50	6	113.25	112.00	-4	5,698	-0.07%
2023/02/02	11	108.41	11	110.45	112.00	0	5,683	0.00%
2023/02/01	5	105.70	5	105.30	107.50	0	5,661	0.00%
2023/01/31	5	106.60	0	0.00	106.00	5	5,633	0.09%
2023/01/30	7	109.07	3	109.50	109.50	4	5,610	0.07%
2023/01/17	1	107.50	3	108.50	108.50	-2	5,685	-0.04%
2023/01/16	3	107.50	0	0.00	107.50	3	5,740	0.05%
2023/01/13	1	109.00	0	0.00	107.00	1	5,815	0.02%
2023/01/12	0	0.00	2	110.50	109.50	-2	5,908	-0.03%
2023/01/10	5	110.10	2	108.25	109.50	3	6,087	0.05%
2023/01/09	11	108.68	11	109.14	110.50	0	6,199	0.00%
2023/01/06	3	106.33	2	106.75	107.50	1	6,241	0.02%
2023/01/05	3	110.17	0	0.00	108.50	3	6,307	0.05%
2022/12/30	3	112.00	3	111.50	112.00	0	6,705	0.00%
2022/12/27	1	111.50	0	0.00	112.00	1	7,296	0.01%
2022/12/23	0	0.00	1	110.50	111.00	-1	7,421	-0.01%
2022/12/22	2	111.00	1	113.00	113.00	1	7,479	0.01%
2022/12/21	4	110.13	4	109.25	109.00	0	7,492	0.00%
2022/12/20	2	111.00	1	114.00	111.50	1	7,465	0.01%
2022/12/19	18	112.28	8	111.56	112.00	10	7,423	0.13%
2022/12/16	3	115.17	2	116.75	115.00	1	7,354	0.01%
2022/12/15	2	117.25	2	116.75	116.50	0	7,274	0.00%
2022/12/14	2	115.50	0	0.00	116.00	2	7,307	0.03%
2022/12/13	1	114.50	0	0.00	114.00	1	7,378	0.01%
2022/12/12	3	115.00	1	114.00	114.50	2	7,364	0.03%
2022/12/09	0	0.00	4	114.13	115.50	-4	7,331	-0.05%
2022/12/08	6	112.25	7	111.79	113.50	-1	7,301	-0.01%
2022/12/07	7	114.14	14	113.29	112.50	-7	7,291	-0.10%
2022/12/06	10	126.55	3	124.67	124.00	7	7,067	0.10%
2022/12/05	7	123.36	19.3	124.92	127.00	-12.3	6,830	-0.18%
2022/12/02	8	114.81	5	116.00	115.50	3	6,412	0.05%
2022/12/01	2	114.75	7	115.07	114.50	-5	6,418	-0.08%
2022/11/30	6	112.75	1	112.00	113.00	5	6,380	0.08%
2022/11/29	0	0.00	3	112.50	112.00	-3	6,350	-0.05%
2022/11/28	1	111.50	1.1	111.95	111.50	-0.1	6,341	0.00%
2022/11/25	2	110.75	7.1	110.54	109.00	-5.1	6,329	-0.08%
2022/11/24	1	109.00	9	111.00	111.00	-8	6,331	-0.13%
2022/11/23	4	109.00	5	109.80	110.00	-1	6,288	-0.02%
2022/11/22	2	107.50	4	107.88	106.00	-2	6,203	-0.03%
2022/11/21	0	0.00	3	103.67	104.00	-3	6,102	-0.05%
2022/11/18	3	103.17	0	0.00	102.00	3	6,164	0.05%
2022/11/17	2	103.00	0	0.00	103.00	2	6,154	0.03%
2022/11/16	1	102.50	2	102.00	102.00	-1	6,146	-0.02%
2022/11/15	10	101.15	5	102.30	102.00	5	6,109	0.08%
2022/11/14	8	106.00	13	105.38	104.50	-5	6,180	-0.08%
2022/11/11	12	110.50	7	110.79	110.00	5	6,032	0.08%
2022/11/10	1	105.50	0	0.00	106.00	1	5,932	0.02%
2022/11/09	2	109.00	1	107.50	108.00	1	6,009	0.02%
2022/11/08	1	109.00	6	108.33	106.00	-5	6,054	-0.08%
2022/11/07	5	106.70	1.3	106.85	107.50	3.7	6,090	0.06%
2022/11/04	0	0.00	1	105.00	106.00	-1	6,176	-0.02%
2022/11/03	2	105.25	3	105.83	106.50	-1	6,505	-0.02%
2022/11/02	1	102.50	2	103.00	104.00	-1	6,677	-0.01%
2022/11/01	2	102.00	1	102.00	102.50	1	6,835	0.01%
2022/10/31	1	104.00	2	102.50	102.00	-1	7,005	-0.01%
2022/10/28	3	101.33	1	101.50	101.00	2	7,098	0.03%
2022/10/27	2	97.30	16	98.96	99.90	-14	7,025	-0.20%
2022/10/26	2	93.35	1	93.70	93.60	1	6,961	0.01%
2022/10/25	2	92.50	1	96.00	94.50	1	7,021	0.01%
2022/10/24	2	98.01	3.1	97.78	96.30	-1	7,034	-0.01%
2022/10/21	5	96.78	3	97.90	95.40	2	7,232	0.03%
2022/10/20	14.1	98.28	1	99.40	98.80	13.1	7,298	0.18%
2022/10/19	2	101.50	7	101.50	100.50	-5	7,443	-0.07%
2022/10/18	7	100.50	1	101.50	101.50	6	7,728	0.08%
2022/10/17	4	99.43	0	0.00	101.50	4	7,676	0.05%
2022/10/14	3	105.00	5	106.60	105.00	-2	7,668	-0.03%
2022/10/13	7	105.29	9	104.22	103.50	-2	7,679	-0.03%
2022/10/12	2	101.00	3	107.50	107.00	-1	7,677	-0.01%
2022/10/11	12	106.38	2	106.00	104.00	10	7,667	0.13%
2022/10/07	21	111.69	18	110.50	110.50	3	7,651	0.04%
2022/10/06	25	114.94	11	115.05	116.00	14	7,630	0.18%
2022/10/05	3	120.50	29	120.14	119.50	-26	7,570	-0.34%
2022/10/04	1	111.00	6	113.00	114.00	-5	7,428	-0.07%
2022/10/03	3	108.50	3	108.83	108.00	0	7,618	0.00%
2022/09/29	3	110.50	2	111.75	108.00	1	7,874	0.01%
2022/09/28	6	111.83	1	110.50	109.00	5	7,978	0.06%
2022/09/27	1	115.50	3	113.83	116.00	-2	7,948	-0.03%
2022/09/26	1	112.00	3.1	113.49	111.00	-2.1	8,022	-0.03%
2022/09/23	1	115.50	3	116.67	115.50	-2	8,156	-0.02%
2022/09/22	2	114.50	0	0.00	115.00	2	8,172	0.02%
2022/09/21	1	118.00	14	117.68	116.00	-13	8,174	-0.16%
2022/09/20	3	115.00	11	116.45	117.00	-8	8,159	-0.10%
2022/09/19	4	113.00	0.1	112.50	113.50	3.9	8,142	0.05%
2022/09/14	2	109.75	6	111.25	113.50	-4	8,289	-0.05%
2022/09/13	7	114.36	3	113.00	113.00	4	8,435	0.05%
2022/09/12	4	110.63	11	111.09	112.00	-7	8,485	-0.08%
2022/09/08	1	105.50	0	0.00	107.50	1	8,486	0.01%
2022/09/07	1	100.00	5	104.80	105.50	-4	8,494	-0.05%
2022/09/06	2	102.50	2	103.00	102.00	0	8,492	0.00%
2022/09/05	2	103.00	1	104.00	103.50	1	8,586	0.01%
2022/09/02	1.1	105.50	0	0.00	105.50	1.1	8,634	0.01%
2022/09/01	10.2	105.16	2	105.75	105.50	8.2	8,692	0.09%
2022/08/31	5	108.10	2	108.00	108.50	3	8,743	0.03%
2022/08/30	5	108.10	1	110.00	107.50	4	8,780	0.05%
2022/08/29	10	108.50	2	107.50	108.00	8	8,954	0.09%
2022/08/26	1	111.00	7	113.14	113.00	-6	8,986	-0.07%
2022/08/25	4	114.13	2	114.00	112.00	2	8,989	0.02%
2022/08/23	1	117.00	1	117.50	117.50	0	9,067	0.00%
2022/08/19	27	117.98	8	118.50	117.00	19	9,415	0.20%
2022/08/18	5	119.30	2	119.75	119.50	3	9,735	0.03%
2022/08/17	0	0.00	5	119.50	119.00	-5	10,238	-0.05%
2022/08/16	3	120.33	5	119.90	119.00	-2	10,639	-0.02%
2022/08/15	7	118.29	11	119.23	119.50	-4	10,651	-0.04%
2022/08/12	2	116.50	18	115.94	117.50	-16	10,695	-0.15%
2022/08/11	6	114.00	5	113.80	114.50	1	10,707	0.01%
2022/08/10	39	113.69	5	112.90	112.50	34	10,693	0.32%
2022/08/09	19	119.47	40	119.98	119.00	-21	10,339	-0.20%
2022/08/08	1	119.00	7.2	117.51	118.00	-6.2	10,169	-0.06%
2022/08/05	4	111.63	2	112.50	112.50	2	10,008	0.02%
2022/08/04	6	112.00	1	111.50	113.00	5	9,857	0.05%
2022/08/02	1	114.00	1	113.50	115.00	0	9,884	0.00%
2022/08/01	2.1	115.98	4	118.13	115.50	-2	9,904	-0.02%
2022/07/29	2	117.75	12	118.21	118.00	-10	9,828	-0.10%
2022/07/28	11	116.91	12	116.50	117.00	-1	9,825	-0.01%
2022/07/27	9	114.61	19	114.87	116.00	-10	9,627	-0.10%
2022/07/26	5	112.90	24.1	113.42	114.00	-19.1	9,545	-0.20%
2022/07/25	7	110.29	22	110.75	112.50	-15	9,366	-0.16%
2022/07/22	2	106.50	2	104.25	104.50	0	9,081	0.00%
2022/07/21	0	0.00	1	103.50	105.50	-1	9,142	-0.01%
2022/07/20	2.1	105.26	7	106.64	105.00	-4.9	9,118	-0.05%
2022/07/19	2	105.50	4	106.25	105.00	-2	9,191	-0.02%
2022/07/18	7	103.36	8	103.38	104.00	-1	9,222	-0.01%
2022/07/15	1	101.00	11	102.00	101.00	-10	9,329	-0.11%
2022/07/14	1	99.10	11	100.41	101.00	-10	9,371	-0.11%
2022/07/13	3	99.00	6	98.65	96.80	-3	9,530	-0.03%
2022/07/12	3	97.33	3	96.63	96.00	0	9,385	0.00%
2022/07/11	14	98.21	11	99.05	98.40	3	9,361	0.03%
2022/07/08	4	92.80	8	94.60	96.10	-4	9,174	-0.04%
2022/07/07	8	83.48	18	83.68	87.40	-10	9,072	-0.11%
2022/07/06	52	84.10	53	83.59	82.60	-1	8,964	-0.01%
2022/07/05	9	85.70	14	85.39	87.20	-5	9,052	-0.06%
2022/07/04	2	85.50	0	0.00	85.30	2	9,143	0.02%
2022/07/01	1	88.50	5	89.06	86.90	-4	9,169	-0.04%
2022/06/30	1	94.70	1	92.80	93.10	0	9,079	0.00%
2022/06/29	1	96.90	1	97.00	97.10	0	9,182	0.00%
2022/06/28	4	99.43	1	98.90	98.60	3	9,461	0.03%
2022/06/27	1	99.40	1	97.50	99.90	0	10,427	0.00%
2022/06/24	3	95.00	1	94.80	95.40	2	10,640	0.02%
2022/06/23	0	0.00	8	93.61	93.90	-8	10,989	-0.07%
2022/06/22	9	96.60	6	94.03	92.60	3	11,371	0.03%
2022/06/21	9	97.91	4	97.08	98.10	5	11,436	0.04%
2022/06/20	6	99.60	3	100.47	98.00	3	11,817	0.03%
2022/06/17	6.1	103.24	2.3	104.26	103.00	3.8	12,397	0.03%
2022/06/16	3	106.33	4	108.63	103.50	-1	12,956	-0.01%
2022/06/15	2	106.00	2	107.75	106.00	0	13,337	0.00%
2022/06/14	13	107.38	18	107.50	108.00	-5	13,563	-0.04%
2022/06/13	1	104.50	2	104.25	106.00	-1	13,810	-0.01%
2022/06/10	4	104.38	0	0.00	105.00	4	14,157	0.03%
2022/06/09	4	105.00	10	107.00	105.00	-6	14,408	-0.04%
2022/06/08	15	107.23	6	107.42	107.50	9	14,810	0.06%
2022/06/07	20.3	107.42	17	106.91	108.00	3.3	15,523	0.02%
2022/06/06	14	110.57	1	110.00	111.00	13	15,767	0.08%
2022/06/02	7	112.64	1	114.00	112.00	6	16,055	0.04%
2022/06/01	14	113.00	7	112.29	112.50	7	16,225	0.04%
2022/05/31	13	113.35	4	112.25	113.00	9	16,439	0.05%
2022/05/30	10	113.70	2	114.25	114.50	8	16,554	0.05%
2022/05/27	8	114.25	3	114.00	113.50	5	16,680	0.03%
2022/05/26	23	118.39	21.5	117.79	117.00	1.5	16,551	0.01%
2022/05/25	7	113.50	69	115.70	118.00	-62	16,330	-0.38%
2022/05/24	15.5	113.61	29	113.59	109.00	-13.5	16,110	-0.08%
2022/05/23	3	112.17	6.1	111.41	112.00	-3.1	16,307	-0.02%
2022/05/20	15	110.07	14	110.54	109.50	1	16,605	0.01%
2022/05/19	1	109.50	2	107.50	111.00	-1	16,725	-0.01%
2022/05/18	2	109.50	0	0.00	109.00	2	17,036	0.01%
2022/05/16	0	0.00	3	104.50	104.50	-3	17,465	-0.02%
2022/05/13	0	0.00	10	105.00	105.00	-10	17,601	-0.06%
2022/05/12	8.5	102.15	2	103.25	102.00	6.5	17,747	0.04%
2022/05/11	10	106.50	9	103.39	103.50	1	18,072	0.01%
2022/05/10	0	0.00	1.1	106.14	105.50	-1.1	18,149	-0.01%
2022/05/09	19.5	101.71	1	101.50	101.00	18.5	18,376	0.10%
2022/05/06	6	105.58	3	105.33	105.50	3	18,654	0.02%
2022/05/05	2	108.75	1	108.50	108.00	1	18,938	0.01%
2022/05/04	1	105.00	8	104.50	105.00	-7	19,012	-0.04%
2022/05/03	0	0.00	1	105.00	106.00	-1	19,277	-0.01%
2022/04/29	0	0.00	1	107.00	104.50	-1	19,729	-0.01%
2022/04/28	7.1	102.51	5	102.40	103.50	2.1	20,507	0.01%
2022/04/27	6	100.58	6.2	103.22	104.00	-0.2	21,072	0.00%
2022/04/26	5	104.00	0	0.00	103.00	5	21,428	0.02%
2022/04/25	14	104.82	10.1	104.26	105.00	3.9	21,669	0.02%
2022/04/22	8	109.38	2	111.00	107.00	6	21,647	0.03%
2022/04/21	6.1	112.76	16	111.94	113.50	-9.9	21,616	-0.05%
2022/04/20	14.1	108.83	13	107.15	107.50	1.1	21,379	0.01%
2022/04/19	20	109.20	39.1	109.34	106.00	-19.1	21,257	-0.09%
2022/04/18	6	105.33	12	104.50	103.50	-6	20,999	-0.03%
2022/04/15	15	105.77	11	106.32	104.50	4	20,972	0.02%
2022/04/14	0	0.00	1	108.00	108.00	-1	20,931	0.00%
2022/04/13	1	107.50	9	105.50	105.50	-8	20,946	-0.04%
2022/04/12	3	106.83	2	106.00	105.50	1	20,977	0.00%
2022/04/11	10	107.05	11	106.18	106.50	-1	20,947	0.00%
2022/04/08	20	111.63	9	111.39	112.00	11	20,789	0.05%
2022/04/07	9	112.94	1	114.50	111.00	8	20,651	0.04%
2022/04/06	6	113.25	1	113.00	113.00	5	20,526	0.02%
2022/04/01	31	114.53	4	113.38	114.50	27	20,440	0.13%
2022/03/31	38	118.46	20	118.10	116.50	18	20,269	0.09%
2022/03/30	46	120.88	71	122.01	117.00	-25	19,995	-0.13%
2022/03/29	22	119.14	21	118.02	116.50	1	19,004	0.01%
2022/03/28	12	117.75	27.4	117.35	119.00	-15.4	18,706	-0.08%
2022/03/25	35.4	114.16	30.1	115.02	117.00	5.3	18,350	0.03%
2022/03/24	16	113.81	24	112.27	111.50	-8	17,934	-0.04%
2022/03/23	35	117.41	9	116.56	115.00	26	17,788	0.15%
2022/03/22	19.1	116.32	26	116.17	118.00	-6.9	17,269	-0.04%
2022/03/21	33	111.33	27	112.39	112.50	6	16,587	0.04%
2022/03/18	30	107.62	31	108.87	110.00	-1	15,987	-0.01%
2022/03/17	25	106.52	4	106.38	106.50	21	15,551	0.14%
2022/03/16	29	105.71	8	105.88	106.00	21	15,400	0.14%
2022/03/15	21	111.95	14	111.25	106.00	7	15,788	0.04%
2022/03/14	12	117.96	18	122.17	117.00	-6	15,461	-0.04%
2022/03/11	14.1	121.56	34	121.63	122.50	-19.9	15,218	-0.13%
2022/03/10	110	119.79	128.1	120.52	119.50	-18.1	14,819	-0.12%	大買/大賣/
2022/03/09	93.2	108.78	103	110.92	116.00	-9.8	14,134	-0.07%	大賣/
2022/03/08	9	106.50	12	109.17	105.50	-3	13,742	-0.02%
2022/03/07	28	106.36	6	109.50	105.50	22	13,508	0.16%
2022/03/04	19	114.29	8	114.63	113.00	11	13,440	0.08%
2022/03/03	12	109.29	6	113.33	112.00	6	13,288	0.05%
2022/03/02	11	110.45	7	109.79	108.50	4	13,178	0.03%
2022/03/01	6	110.08	3	111.00	111.00	3	13,077	0.02%
2022/02/25	11	113.64	21	111.55	110.00	-10	13,177	-0.08%
2022/02/24	14	111.89	22.1	113.21	113.00	-8.1	13,279	-0.06%
2022/02/23	26	114.64	19	115.37	114.50	7	13,465	0.05%
2022/02/22	13.1	110.91	17	110.79	110.00	-3.9	13,330	-0.03%
2022/02/21	12	112.08	11	110.77	110.00	1	13,121	0.01%
2022/02/18	20	112.13	18	112.72	114.00	2	12,934	0.02%
2022/02/17	10	107.50	20	111.78	112.50	-10	12,625	-0.08%
2022/02/16	7	104.57	2	104.00	103.00	5	12,365	0.04%
2022/02/15	27	105.56	25	103.22	103.00	2	12,811	0.02%
2022/02/14	7	105.93	9	105.33	105.50	-2	13,044	-0.02%
2022/02/11	7	107.36	13	106.85	106.00	-6	13,289	-0.05%
2022/02/10	9	103.72	11	104.36	104.00	-2	13,683	-0.01%
2022/02/09	22	103.80	9	103.72	106.00	13	13,551	0.10%
2022/02/08	18.1	99.85	31	99.62	101.50	-13	13,291	-0.10%
2022/02/07	24	93.65	17	94.09	95.40	7	12,990	0.05%
2022/01/26	20	92.24	19	91.76	92.80	1	12,748	0.01%
2022/01/25	21	94.11	16	93.48	92.30	5	12,853	0.04%
2022/01/24	59	98.04	28	95.82	95.00	31	12,721	0.24%
2022/01/21	44	99.14	50	99.48	99.20	-6	12,384	-0.05%
2022/01/20	52	95.94	59.1	96.95	98.00	-7.1	11,863	-0.06%
2022/01/19	19	93.72	72	93.73	95.70	-53	11,540	-0.46%
2022/01/18	6	90.80	15	91.45	91.20	-9	11,474	-0.08%
2022/01/17	7	89.00	25	86.51	89.20	-18	11,991	-0.15%
2022/01/14	62.1	84.03	0	0.00	83.90	62.1	13,041	0.48%
2022/01/13	0	0.00	1	86.60	86.10	-1	13,178	-0.01%
2022/01/12	3	86.57	0	0.00	87.00	3	13,220	0.02%
2022/01/11	1	88.00	3	88.13	86.90	-2	13,280	-0.02%
2022/01/10	1	87.40	3	87.37	87.40	-2	13,273	-0.02%
2022/01/07	2	86.75	0	0.00	86.30	2	13,285	0.02%
2022/01/06	13	87.83	11	88.50	89.50	2	13,263	0.02%
2022/01/05	0	0.00	9.1	89.89	90.20	-9.1	13,306	-0.07%
2022/01/04	7	89.01	3	89.83	88.80	4	13,290	0.03%
2022/01/03	0	0.00	2	89.65	89.00	-2	13,260	-0.02%
2021/12/29	0	0.00	8	88.75	88.70	-8	13,371	-0.06%
2021/12/28	1	87.70	2	88.45	87.70	-1	13,504	-0.01%
2021/12/27	4	87.75	1	87.60	87.50	3	13,660	0.02%
2021/12/24	1	88.00	0.3	88.00	87.70	0.8	13,957	0.01%
2021/12/21	1	86.20	1	85.10	86.00	0	14,801	0.00%
2021/12/20	7	86.10	5	85.10	85.10	2	15,089	0.01%
2021/12/17	2	88.00	0	0.00	86.90	2	15,701	0.01%
2021/12/16	3	88.37	3.1	89.07	89.20	-0.1	16,278	0.00%
2021/12/15	6	86.58	2	86.70	86.70	4	16,645	0.02%
2021/12/14	16.1	87.05	3	86.77	87.00	13.1	16,959	0.08%
2021/12/13	13.1	87.41	9	88.80	89.10	4.1	17,018	0.02%
2021/12/10	5	88.18	1	87.50	87.80	4	16,987	0.02%
2021/12/09	71	92.79	62	92.83	88.70	9	16,870	0.05%
2021/12/08	7	88.87	16	88.99	89.30	-9	16,151	-0.06%
2021/12/07	14	88.11	2	87.95	87.60	12	16,191	0.07%
2021/12/06	21	88.13	15	88.27	89.20	6	16,177	0.04%
2021/12/03	11.1	87.97	16	88.10	87.70	-4.9	16,217	-0.03%
2021/12/02	7	86.67	6	87.57	86.00	1	16,447	0.01%
2021/12/01	15.1	88.51	3.2	88.60	88.50	11.9	16,551	0.07%
2021/11/30	10	88.22	14.2	88.52	88.40	-4.2	16,673	-0.03%
2021/11/29	3	83.40	6	86.00	86.50	-3	16,724	-0.02%
2021/11/26	1	86.00	0	0.00	85.40	1	16,819	0.01%
2021/11/25	7.1	85.60	2	86.15	85.80	5.1	16,717	0.03%
2021/11/24	19.1	88.48	9	87.60	87.30	10.1	16,584	0.06%
2021/11/23	9	89.50	25.2	89.48	89.50	-16.2	16,358	-0.10%
2021/11/22	56	89.25	55.2	89.04	88.40	0.8	15,994	0.00%
2021/11/19	34	87.41	31.1	87.60	87.60	2.9	15,509	0.02%
2021/11/18	4.1	84.29	1.2	84.60	83.50	2.9	15,085	0.02%
2021/11/17	0	0.00	17	82.46	82.50	-17	14,939	-0.11%
2021/11/16	3	81.23	8	81.40	82.00	-5	14,907	-0.03%
2021/11/15	22	81.69	5	81.12	81.20	17	14,880	0.11%
2021/11/12	55.2	82.81	53	83.35	81.50	2.2	14,743	0.01%
2021/11/11	13	90.07	16	89.19	89.40	-3	14,245	-0.02%
2021/11/10	9	87.23	21	87.80	88.40	-12	14,017	-0.09%
2021/11/09	55.1	84.57	120.2	85.76	87.50	-65.1	13,647	-0.48%	大賣/
2021/11/08	8	80.30	7	80.23	80.40	1	12,955	0.01%
2021/11/05	18	80.04	15	79.15	80.90	3	13,030	0.02%
2021/11/04	20	80.20	2	80.10	80.10	18	13,254	0.14%
2021/11/03	0	0.00	21	81.24	81.30	-21	13,560	-0.15%
2021/11/02	67.1	81.44	33	81.99	80.20	34.1	13,624	0.25%
2021/11/01	1	83.00	10	82.30	82.20	-9	13,410	-0.07%
2021/10/29	1	82.40	21	82.28	82.90	-20	13,341	-0.15%
2021/10/28	6	82.87	8	82.64	81.00	-2	13,297	-0.02%
2021/10/27	10.1	80.90	4	81.08	82.10	6.1	13,022	0.05%
2021/10/26	27.3	81.74	34	81.79	82.10	-6.7	12,753	-0.05%
2021/10/25	59.2	85.01	62	84.97	84.30	-2.8	12,388	-0.02%
2021/10/22	26	82.20	44.6	82.73	85.00	-18.6	11,636	-0.16%
2021/10/21	9	76.62	12	77.51	77.30	-3	10,514	-0.03%
2021/10/20	3	75.13	0	0.00	75.50	3	10,320	0.03%
2021/10/19	3	75.20	11	75.03	75.60	-8	10,344	-0.08%
2021/10/18	0	0.00	1	72.50	73.10	-1	10,344	-0.01%
2021/10/15	4	72.93	2	73.15	72.90	2	10,439	0.02%
2021/10/14	2	71.75	2	71.50	71.40	0	10,632	0.00%
2021/10/13	2.2	71.71	0	0.00	71.80	2.2	10,700	0.02%
2021/10/12	1.1	74.43	1	75.10	73.00	0.1	10,765	0.00%
2021/10/08	1	76.70	1.2	76.09	75.90	-0.2	10,816	0.00%
2021/10/07	0	0.00	11	76.63	76.50	-11	10,886	-0.10%
2021/10/06	11.1	75.63	8	74.04	73.80	3.1	11,078	0.03%
2021/10/05	0	0.00	6	72.63	75.60	-6	11,232	-0.05%
2021/10/04	2	74.15	2	74.10	73.60	0	11,267	0.00%
2021/10/01	21.2	75.65	2.1	73.60	73.60	19.1	11,609	0.16%
2021/09/30	2	79.05	0	0.00	79.20	2	11,868	0.02%
2021/09/29	13	79.52	9	79.24	79.00	4	11,895	0.03%
2021/09/28	29	81.19	39.3	80.56	79.80	-10.3	11,976	-0.09%
2021/09/27	23.1	84.82	23	84.26	84.30	0.1	11,730	0.00%
2021/09/24	37.1	83.50	59	83.95	83.70	-21.9	11,591	-0.19%
2021/09/23	56.1	80.37	26.2	81.53	83.30	30	11,156	0.27%
2021/09/22	19	78.89	32	79.17	79.80	-13	10,860	-0.12%
2021/09/17	18	78.10	17.5	77.93	78.80	0.5	10,794	0.01%
2021/09/16	0	0.00	8	76.15	76.30	-8	10,785	-0.07%
2021/09/15	0	0.00	2	74.40	73.90	-2	11,133	-0.02%
2021/09/14	1.1	74.79	1	75.20	74.70	0.1	11,581	0.00%
2021/09/13	3	74.70	1	75.60	74.30	2	12,616	0.02%
2021/09/10	4	75.28	4	75.63	75.30	0	13,771	0.00%
2021/09/09	14	73.30	15	74.47	75.10	-1	14,436	-0.01%
2021/09/08	5	74.32	1	73.80	73.50	4	14,454	0.03%
2021/09/07	12.2	77.17	12	75.52	76.60	0.2	14,388	0.00%
2021/09/06	1	76.40	7	76.27	76.40	-6	14,153	-0.04%
2021/09/03	8	75.75	9	76.04	75.30	-1	14,045	-0.01%
2021/09/02	8	74.21	29	74.89	74.90	-21	14,085	-0.15%
2021/09/01	4	72.53	7	73.16	73.10	-3	14,587	-0.02%
2021/08/31	0	0.00	0.6	69.60	69.50	-0.6	15,460	0.00%
2021/08/27	2	68.95	0	0.00	69.00	2	15,842	0.01%
2021/08/26	1	69.60	1	69.80	69.80	0	15,894	0.00%
2021/08/25	0	0.00	1	70.70	70.50	-1	16,004	-0.01%
2021/08/24	0	0.00	2	69.95	69.80	-2	16,100	-0.01%
2021/08/23	1	72.10	11	72.11	72.40	-10	16,291	-0.06%
2021/08/20	5	70.72	15	70.28	70.90	-10	16,409	-0.06%
2021/08/19	4	69.98	1	70.70	69.80	3	16,604	0.02%
2021/08/18	3	68.67	6	68.98	70.70	-3	16,603	-0.02%
2021/08/17	1	67.51	0	0.00	67.80	1	16,693	0.01%
2021/08/16	6	68.62	3	68.00	69.50	3	16,721	0.02%
2021/08/13	17	71.61	4	71.15	71.00	13	16,674	0.08%
2021/08/12	2	72.45	1	73.10	72.50	1	16,647	0.01%
2021/08/11	1	72.50	1	72.30	72.30	0	16,658	0.00%
2021/08/10	14	73.18	0	0.00	73.00	14	16,637	0.08%
2021/08/09	23	77.55	11	79.89	76.80	12	16,444	0.07%
2021/08/06	3	77.53	9	78.54	79.40	-6	16,208	-0.04%
2021/08/05	5	76.60	3	77.20	76.80	2	16,215	0.01%
2021/08/04	10	78.12	5	78.46	77.80	5	16,376	0.03%
2021/08/03	6	77.10	16	77.13	77.70	-10	16,493	-0.06%
2021/08/02	2	74.75	0	0.00	75.00	2	16,477	0.01%
2021/07/30	1	74.10	9	74.22	75.20	-8	16,684	-0.05%
2021/07/29	4	74.40	2	74.20	74.90	2	16,839	0.01%
2021/07/28	8	74.04	8	74.34	74.80	0	17,040	0.00%
2021/07/27	1	76.10	4	74.90	75.10	-3	17,077	-0.02%
2021/07/26	3	75.50	1	76.20	75.60	2	17,193	0.01%
2021/07/23	4	74.90	9.7	74.97	74.80	-5.7	17,292	-0.03%
2021/07/22	5	75.22	2.3	75.59	75.00	2.7	17,352	0.02%
2021/07/21	8	75.79	3	75.80	74.60	5	17,580	0.03%
2021/07/20	27.1	74.50	8	75.05	75.30	19.1	17,663	0.11%
2021/07/19	27	78.18	5	78.00	77.70	22	17,492	0.13%
2021/07/16	13	79.22	12	80.00	79.30	1	17,445	0.01%
2021/07/15	5	79.16	16	79.85	79.10	-11	17,289	-0.06%
2021/07/14	2	80.30	3	79.97	80.50	-1	17,237	-0.01%
2021/07/13	32	80.78	26	81.19	79.80	6	17,153	0.03%
2021/07/12	18.1	78.87	21	78.58	79.00	-2.9	16,887	-0.02%
2021/07/09	2.1	80.66	8	81.44	80.40	-5.9	16,634	-0.04%
2021/07/08	27	83.45	15	83.57	82.70	12	16,545	0.07%
2021/07/07	13	81.43	27	81.56	82.10	-14	16,131	-0.09%
2021/07/06	9	77.79	5.4	77.91	77.60	3.7	15,659	0.02%
2021/07/05	24	80.71	11	79.50	79.00	13	15,786	0.08%
2021/07/02	14	77.61	8	77.61	78.70	6	15,915	0.04%
2021/07/01	3	79.70	1	80.50	79.50	2	15,787	0.01%
2021/06/30	11	80.20	5	82.08	80.70	6	15,668	0.04%
2021/06/29	18	80.29	8	80.95	81.00	10	15,594	0.06%
2021/06/28	30	81.52	12	81.08	81.10	18	15,419	0.12%
2021/06/25	16	80.84	6.1	81.19	80.70	9.9	15,092	0.07%
2021/06/24	19	83.31	13	82.75	82.30	6	14,843	0.04%
2021/06/23	9	82.26	13	81.93	82.00	-4	14,480	-0.03%
2021/06/22	51	83.37	75	82.96	82.00	-24	14,077	-0.17%
2021/06/21	72.1	79.70	165	79.81	82.00	-92.9	13,136	-0.71%	大賣/
2021/06/18	40	76.28	42	75.31	77.20	-2	12,122	-0.02%
2021/06/17	10	70.41	12	70.35	70.70	-2	11,358	-0.02%
2021/06/16	8	70.64	5	71.08	69.90	3	11,289	0.03%
2021/06/15	7	70.31	0	0.00	70.90	7	11,253	0.06%
2021/06/11	5	71.18	2	70.90	70.30	3	11,191	0.03%
2021/06/10	53	71.22	8	71.33	71.60	45	11,122	0.40%
2021/06/09	59	72.73	25	73.25	71.10	34	10,849	0.31%
2021/06/08	25	74.72	82	75.20	75.20	-57	10,195	-0.56%
2021/06/07	53	73.32	5	73.86	72.00	48	9,144	0.52%
2021/06/04	2	71.75	3	72.07	70.30	-1	8,890	-0.01%
2021/06/03	1	72.70	1	72.60	72.70	0	8,864	0.00%
2021/06/02	4	71.60	3	72.37	71.60	1	8,812	0.01%
2021/06/01	8	72.95	6	72.62	72.40	2	8,693	0.02%
2021/05/31	2	73.90	7	73.30	73.40	-5	8,592	-0.06%
2021/05/28	1	71.60	4.2	71.09	71.60	-3.2	8,360	-0.04%
2021/05/27	1	69.70	6	70.48	70.30	-5	8,232	-0.06%
2021/05/26	1	68.80	0	0.00	68.60	1	8,139	0.01%
2021/05/25	4	67.85	5	68.08	68.00	-1	8,104	-0.01%
2021/05/24	2	64.90	12	66.60	66.70	-10	7,970	-0.13%
2021/05/21	1	64.50	16	63.81	64.90	-15	7,908	-0.19%
2021/05/20	3	61.47	2	62.00	60.90	1	7,816	0.01%
2021/05/19	2	62.10	8	62.14	62.20	-6	7,825	-0.08%
2021/05/18	1	61.50	24	60.79	61.70	-23	7,774	-0.30%
2021/05/17	8	57.64	2	57.80	57.00	6	7,724	0.08%
2021/05/14	9	60.81	8	59.44	60.30	1	7,623	0.01%
2021/05/13	4	56.25	2	57.95	58.30	2	7,523	0.03%
2021/05/12	18.2	58.50	4	59.40	57.60	14.2	7,390	0.19%
2021/05/11	20	64.20	6	65.07	63.80	14	7,200	0.19%
2021/05/10	7	68.53	2	68.45	69.20	5	7,016	0.07%
2021/05/07	24.1	69.51	11	70.78	69.90	13.1	6,945	0.19%
2021/05/06	5.2	69.13	12	70.91	69.30	-6.8	6,817	-0.10%
2021/05/05	6	70.12	42	70.38	69.20	-36	6,649	-0.54%
2021/05/04	11	66.01	18	66.83	67.60	-7	6,458	-0.11%
2021/05/03	62	70.15	23	70.24	68.10	39	6,366	0.61%
2021/04/29	10	70.95	9	70.68	71.20	1	6,258	0.02%
2021/04/28	11	70.93	3	71.17	71.70	8	6,246	0.13%
2021/04/27	3	71.03	5	71.32	70.50	-2	6,318	-0.03%
2021/04/26	6	68.78	16	69.14	69.60	-10	6,166	-0.16%
2021/04/23	4	66.98	0	0.00	66.60	4	6,249	0.06%
2021/04/22	7	67.41	1	68.00	66.60	6	6,534	0.09%
2021/04/21	4	68.98	1	69.30	69.10	3	7,234	0.04%
2021/04/20	2	70.10	1	70.20	69.90	1	7,608	0.01%
2021/04/19	0	0.00	21	68.58	69.20	-21	7,852	-0.27%
2021/04/16	0	0.00	6	68.15	68.40	-6	7,881	-0.08%
2021/04/15	10	68.50	1	68.10	68.30	9	8,132	0.11%
2021/04/14	23	67.05	2	67.85	67.80	21	8,175	0.26%
2021/04/13	3	69.90	1	69.10	69.10	2	8,190	0.02%
2021/04/12	28.1	69.17	2	69.05	68.70	26.1	8,233	0.32%
2021/04/09	27	70.54	8	71.45	69.50	19	8,411	0.23%
2021/04/08	31	71.78	26	71.57	72.40	5	8,130	0.06%
2021/04/07	12	68.17	17	68.55	68.90	-5	7,746	-0.06%
2021/04/06	15	67.59	1	67.50	67.70	14	7,634	0.18%
2021/04/01	18	67.26	15	67.30	67.40	3	7,628	0.04%
2021/03/31	15	67.70	5	67.60	68.20	10	7,490	0.13%
2021/03/30	9	66.71	1	66.60	66.70	8	7,394	0.11%
2021/03/29	9	66.82	0	67.00	66.50	9	7,363	0.12%
2021/03/25	3	67.20	5	67.24	67.20	-2	7,256	-0.03%
2021/03/24	4.1	66.80	0	0.00	66.20	4.1	7,234	0.06%
2021/03/23	46	66.94	60	67.21	67.80	-14	7,203	-0.19%
2021/03/22	14	65.56	5	65.56	65.50	9	7,134	0.13%
2021/03/19	3	64.60	5	64.50	64.80	-2	7,195	-0.03%
2021/03/18	10	64.94	6	64.78	65.20	4	7,232	0.06%
2021/03/17	2	64.40	7	64.34	64.40	-5	7,289	-0.07%
2021/03/16	15.6	63.87	10	63.70	63.80	5.6	7,470	0.07%
2021/03/15	2	63.30	0	0.00	63.60	2	7,609	0.03%
2021/03/12	1	63.90	2	64.00	64.20	-1	7,722	-0.01%
2021/03/11	7	62.49	7	62.49	63.00	0	7,805	0.00%
2021/03/10	5	61.44	1	61.20	61.30	4	7,857	0.05%
2021/03/09	3	61.50	3	62.33	61.40	0	7,927	0.00%
2021/03/08	7	63.50	0	0.00	63.20	7	8,023	0.09%
2021/03/04	1	64.30	0	0.00	64.50	1	8,237	0.01%
2021/03/02	1	65.50	1	65.50	65.60	0	8,419	0.00%
2021/02/26	5	67.54	2	68.50	66.40	3	8,549	0.04%
2021/02/24	3	66.97	1	67.00	66.80	2	8,717	0.02%
2021/02/23	2	68.20	1	67.90	68.20	1	9,257	0.01%
2021/02/22	2	68.10	4	68.30	68.70	-2	9,584	-0.02%
2021/02/19	1	68.50	2	68.65	68.30	-1	9,872	-0.01%
2021/02/18	5	67.54	2	67.05	67.60	3	10,254	0.03%
2021/02/17	1	66.70	2	66.70	66.90	-1	10,855	-0.01%
2021/02/05	0.2	64.50	1	64.40	64.40	-0.8	11,866	-0.01%
2021/02/04	3	64.83	0	0.00	64.30	3	12,974	0.02%
2021/02/03	2	65.25	1	65.80	65.40	1	13,374	0.01%
2021/02/02	2	65.55	1	65.50	65.90	1	13,777	0.01%
2021/02/01	1	65.80	0.6	65.30	65.20	0.4	14,253	0.00%
2021/01/29	1.1	66.65	3	67.27	65.90	-1.9	14,457	-0.01%
2021/01/28	2	66.95	0	0.00	66.10	2	14,525	0.01%
2021/01/27	2	68.80	5	68.82	68.80	-3	14,495	-0.02%
2021/01/26	7	68.66	5	70.40	68.30	2	14,520	0.01%
2021/01/22	0	0.00	1.4	70.14	70.20	-1.4	14,602	-0.01%
2021/01/21	6	69.28	12	70.21	69.30	-6	14,671	-0.04%
2021/01/20	6	69.72	15	70.09	68.20	-9	14,673	-0.06%
2021/01/19	3	73.83	3	74.30	72.90	0	14,604	0.00%
2021/01/18	59	74.87	24	74.85	73.50	35	14,768	0.24%
2021/01/15	23	75.03	27	74.38	74.70	-4	14,622	-0.03%
2021/01/14	22	74.37	30.5	74.35	75.50	-8.5	14,387	-0.06%
2021/01/13	19	70.76	29	70.45	71.00	-10	13,677	-0.07%
2021/01/12	13	68.58	15	68.48	68.10	-2	13,374	-0.01%
2021/01/11	4	67.08	2	67.00	67.00	2	13,214	0.02%
2021/01/08	10	67.79	12	67.52	67.90	-2	13,389	-0.01%
2021/01/07	2	65.50	2	65.40	65.40	0	13,648	0.00%
2021/01/06	6	64.45	5	66.00	64.30	1	14,153	0.01%
2021/01/05	4	65.53	3	65.53	65.70	1	14,123	0.01%
2021/01/04	10	65.71	15	65.81	67.50	-5	14,245	-0.04%
2020/12/31	1	66.00	0	0.00	66.10	1	14,178	0.01%
2020/12/30	5	67.00	0	0.00	66.50	5	14,273	0.04%
2020/12/29	0	0.00	3	66.87	67.00	-3	14,523	-0.02%
2020/12/28	3	67.47	3	67.10	66.80	0	14,671	0.00%
2020/12/25	4	67.93	6	67.97	67.60	-2	14,938	-0.01%
2020/12/24	24	68.55	22	68.41	68.60	2	15,244	0.01%
2020/12/23	4	66.98	11	67.38	67.60	-7	15,581	-0.04%
2020/12/22	3	67.03	11	67.91	66.10	-8	16,127	-0.05%
2020/12/21	21	66.33	1.1	66.71	66.70	19.9	16,746	0.12%
2020/12/18	2	67.25	24	67.50	67.40	-22	17,535	-0.13%
2020/12/17	2	67.60	22	68.20	68.10	-20	17,866	-0.11%
2020/12/16	8	67.49	5	67.30	67.10	3	18,054	0.02%
2020/12/15	25	67.57	9	68.50	67.10	16	18,176	0.09%
2020/12/14	7	69.69	4	68.93	69.40	3	18,524	0.02%
2020/12/11	41	69.26	8	69.45	69.00	33	18,674	0.18%
2020/12/10	42.1	69.62	13.3	68.63	69.00	28.8	18,797	0.15%
2020/12/09	8	71.61	1	71.30	71.40	7	18,740	0.04%
2020/12/08	6	71.80	5	72.36	72.70	1	18,731	0.01%
2020/12/07	17	71.01	4	71.05	70.70	13	18,804	0.07%
2020/12/04	11	71.87	2	71.30	71.00	9	18,833	0.05%
2020/12/03	6	71.02	2	71.05	71.90	4	19,037	0.02%
2020/12/02	5	72.80	63	72.86	72.20	-58	19,184	-0.30%
2020/12/01	15	72.29	2	72.00	72.50	13	19,539	0.07%
2020/11/30	9	74.52	6	73.93	73.90	3	19,890	0.02%
2020/11/27	7	74.26	3	74.30	75.00	4	20,117	0.02%
2020/11/26	14	74.76	5	74.72	74.80	9	20,501	0.04%
2020/11/25	10	75.14	9	74.82	74.90	1	21,382	0.00%
2020/11/24	13	76.61	18	77.24	76.50	-5	21,732	-0.02%
2020/11/23	18	76.57	13	76.55	77.20	5	22,195	0.02%
2020/11/20	32	77.61	25	77.95	76.50	7	22,460	0.03%
2020/11/19	14	76.96	20	76.85	77.00	-6	22,771	-0.03%
2020/11/18	23	75.27	18	74.87	75.60	5	23,466	0.02%
2020/11/17	31	74.79	25.2	75.99	73.90	5.8	24,136	0.02%
2020/11/16	39	76.86	53	76.88	77.30	-14	25,310	-0.06%
2020/11/13	37	76.72	18	76.07	74.90	19	25,493	0.07%
2020/11/12	25	74.54	51.1	74.70	77.00	-26.1	24,786	-0.11%
2020/11/11	12	71.08	15	71.03	70.00	-3	24,383	-0.01%
2020/11/10	19	72.31	13	71.93	71.80	6	25,039	0.02%
2020/11/09	12.1	72.08	21	72.06	71.70	-8.9	25,864	-0.03%
2020/11/06	13	68.99	14	69.66	68.00	-1	26,161	0.00%
2020/11/05	3	68.67	3	69.40	69.00	0	26,226	0.00%
2020/11/04	8	67.06	11	67.81	68.40	-3	26,856	-0.01%
2020/11/03	3	66.57	7	67.14	67.30	-4	26,893	-0.01%
2020/11/02	9	66.31	4	66.43	66.10	5	26,996	0.02%
2020/10/30	8	67.50	3	66.77	67.30	5	27,133	0.02%
2020/10/29	8	66.58	8	66.73	68.00	0	27,175	0.00%
2020/10/28	8	68.40	37	68.12	68.10	-29	27,176	-0.11%
2020/10/27	6	70.28	5	70.34	70.10	1	27,215	0.00%
2020/10/26	11	71.13	26	71.20	70.70	-15	27,195	-0.06%
2020/10/23	31	68.93	13	69.36	69.60	18	27,086	0.07%
2020/10/22	12	67.89	2	67.85	68.00	10	27,254	0.04%
2020/10/21	2	68.30	3	69.67	68.60	-1	27,374	0.00%
2020/10/20	16	69.48	10	70.08	69.20	6	27,694	0.02%
2020/10/19	3	69.70	10	69.88	70.40	-7	28,158	-0.02%
2020/10/16	12	68.98	6	69.67	68.10	6	28,794	0.02%
2020/10/15	40	72.47	26	71.40	70.00	14	29,137	0.05%
2020/10/14	30	72.69	40	72.35	74.50	-10	28,840	-0.03%
2020/10/13	10	69.48	10	69.40	69.90	0	28,733	0.00%
2020/10/12	8	69.46	12	69.35	69.80	-4	29,228	-0.01%
2020/10/08	11	68.81	15	68.31	68.00	-4	29,995	-0.01%
2020/10/07	7	68.07	18	68.91	69.20	-11	30,206	-0.04%
2020/10/06	21	68.59	9	68.52	68.40	12	30,579	0.04%
2020/10/05	3	67.07	13	67.08	68.00	-10	31,163	-0.03%
2020/09/30	27	65.30	21	65.66	67.10	6	31,334	0.02%
2020/09/29	16	65.96	26	66.10	66.40	-10	31,472	-0.03%
2020/09/28	34	64.95	22	65.00	65.00	12	31,283	0.04%
2020/09/25	20	66.03	51	65.41	65.20	-31	31,030	-0.10%
2020/09/24	57	69.24	33	66.98	65.30	24	30,665	0.08%
2020/09/23	70	71.63	82	71.28	71.00	-12	30,315	-0.04%
2020/09/22	24	69.25	31	69.54	68.70	-7	29,766	-0.02%
2020/09/21	14	69.51	21	69.22	68.40	-7	29,502	-0.02%
2020/09/18	11	68.40	13	68.84	67.30	-2	29,308	-0.01%
2020/09/17	20	68.20	23	68.07	67.60	-3	29,221	-0.01%
2020/09/16	12	66.31	14	66.26	66.40	-2	28,932	-0.01%
2020/09/15	2	64.50	16	65.83	65.30	-14	28,897	-0.05%
2020/09/14	12	63.75	13	64.68	64.60	-1	28,820	0.00%
2020/09/11	5	63.84	6	63.05	62.50	-1	28,735	0.00%
2020/09/10	26	65.33	22	64.65	64.10	4	28,654	0.01%
2020/09/09	10.3	64.28	17	64.35	64.20	-6.7	28,507	-0.02%
2020/09/08	29.1	65.46	40	64.24	65.00	-10.9	28,407	-0.04%
2020/09/07	22	67.55	14	66.60	66.20	8	28,177	0.03%
2020/09/04	25	67.98	38	67.65	68.10	-13	28,119	-0.05%
2020/09/03	36	68.29	17	68.32	67.10	19	27,748	0.07%
2020/09/02	14	67.73	20	67.06	67.80	-6	27,642	-0.02%
2020/09/01	55	68.05	35	67.93	67.20	20	27,412	0.07%
2020/08/31	56	68.95	38	68.60	70.20	18	27,002	0.07%
2020/08/28	72	64.78	63	64.74	64.60	9	26,195	0.03%
2020/08/27	24	68.19	56	68.32	67.40	-32	25,895	-0.12%
2020/08/26	32	68.05	56	67.79	67.70	-24	25,662	-0.09%
2020/08/25	112	66.90	85	67.11	68.50	27	25,463	0.11%	大買/
2020/08/24	111	65.67	72	65.51	64.70	39	24,705	0.16%	大買/
2020/08/21	42	62.32	60	61.96	63.80	-18	24,012	-0.07%
2020/08/20	66	61.03	88	59.67	58.50	-22	23,083	-0.10%
2020/08/19	36	59.65	46	60.82	62.90	-10	21,579	-0.05%
2020/08/18	8	57.04	26	56.27	57.20	-18	20,906	-0.09%
2020/08/17	140	57.63	141	56.88	56.50	-1	20,757	0.00%	大買/大賣/
2020/08/14	52	56.11	31	56.37	56.60	21	20,204	0.10%
2020/08/13	83	53.54	102	54.73	55.60	-19	19,182	-0.10%	大賣/
2020/08/12	44	49.24	67	49.68	50.60	-23	18,005	-0.13%
2020/08/11	13	46.03	30	45.65	46.05	-17	17,380	-0.10%
2020/08/10	53	49.88	35	50.09	47.20	18	17,219	0.10%
2020/08/07	4	46.84	6	47.06	47.05	-2	16,564	-0.01%
2020/08/06	3	46.88	10	46.63	46.55	-7	16,500	-0.04%
2020/08/05	31	46.53	30	46.79	47.30	1	16,438	0.01%
2020/08/04	15	45.40	25	46.13	45.30	-10	16,386	-0.06%
2020/08/03	14	45.98	6	46.21	45.85	8	16,611	0.05%
2020/07/31	5	46.22	6	46.87	47.20	-1	16,589	-0.01%
2020/07/30	15	46.26	23	46.57	46.25	-8	16,571	-0.05%
2020/07/29	44	46.75	4	46.76	46.20	40	16,763	0.24%
2020/07/28	39	47.27	36	46.40	46.00	3	16,880	0.02%
2020/07/27	9	47.92	8	48.18	47.95	1	16,831	0.01%
2020/07/24	13	49.14	71	48.58	48.55	-58	16,843	-0.34%
2020/07/23	32	51.67	20	50.75	50.90	12	16,970	0.07%
2020/07/22	61	50.59	52.2	51.07	52.30	8.8	16,677	0.05%
2020/07/21	40	48.69	31	48.50	48.30	9	16,103	0.06%
2020/07/20	4	46.51	9	46.77	46.90	-5	15,716	-0.03%
2020/07/17	39	46.53	68	47.03	46.45	-29	15,672	-0.19%
2020/07/16	63	46.65	48	46.52	47.45	15	15,488	0.10%
2020/07/15	72	46.68	71	46.41	45.20	1	15,185	0.01%
2020/07/14	60	45.33	33	45.18	45.00	27	14,389	0.19%
2020/07/13	63	44.61	47	44.97	45.40	16	14,459	0.11%
2020/07/10	72	44.37	30	44.31	42.00	42	14,131	0.30%
2020/07/09	20	42.84	18	43.04	43.15	2	13,294	0.02%
2020/07/08	5	42.55	11	42.41	42.60	-6	12,977	-0.05%
2020/07/07	4	40.81	4	40.71	40.60	0	12,567	0.00%
2020/07/06	2	41.53	0	0.00	41.35	2	12,500	0.02%
2020/07/03	5	40.91	7	41.19	40.85	-2	12,477	-0.02%
2020/07/02	29	42.54	29	41.82	41.85	0	12,472	0.00%
2020/07/01	6	42.63	8	42.73	42.45	-2	12,266	-0.02%
2020/06/30	1	41.15	11	41.38	41.75	-10	12,036	-0.08%
2020/06/29	3.3	40.89	5	40.78	40.75	-1.7	11,980	-0.01%
2020/06/24	11	41.18	0	0.00	40.95	11	11,969	0.09%
2020/06/23	1	41.65	5	41.59	41.25	-4	11,948	-0.03%
2020/06/22	6	41.65	1	41.95	41.25	5	11,901	0.04%
2020/06/19	2	41.63	4	41.70	41.35	-2	11,909	-0.02%
2020/06/18	1	41.20	12	41.38	41.40	-11	11,970	-0.09%
2020/06/17	3	41.15	4	40.99	40.95	-1	12,031	-0.01%
2020/06/16	1	40.70	0	0.00	40.70	1	12,087	0.01%
2020/06/15	2	39.58	1	39.85	39.40	1	12,332	0.01%
2020/06/12	2	38.88	6	38.98	39.30	-4	12,463	-0.03%
2020/06/11	11	41.20	13	40.37	39.75	-2	12,588	-0.02%
2020/06/10	6	41.23	13	41.08	41.70	-7	12,541	-0.06%
2020/06/09	27	42.10	8	41.55	41.00	19	12,650	0.15%
2020/06/08	5	40.95	4	41.10	40.85	1	12,472	0.01%
2020/06/05	15	40.90	22	40.95	40.90	-7	12,897	-0.05%
2020/06/04	6	41.30	18	41.17	40.85	-12	13,067	-0.09%
2020/06/03	6	41.93	17	41.94	42.10	-11	13,037	-0.08%
2020/06/02	10	41.44	23	41.57	41.70	-13	12,930	-0.10%
2020/06/01	12	40.25	25	40.21	40.55	-13	12,683	-0.10%
2020/05/29	11	38.70	7	38.79	39.95	4	12,475	0.03%
2020/05/28	36	38.94	23	38.89	38.60	13	12,399	0.10%
2020/05/27	0	0.00	6	37.79	37.60	-6	12,113	-0.05%
2020/05/26	7	38.21	3	37.77	37.90	4	12,229	0.03%
2020/05/25	7	36.89	5	37.06	37.55	2	12,468	0.02%
2020/05/22	20	37.68	2	37.70	37.35	18	12,402	0.15%
2020/05/21	12	38.87	20	39.08	39.50	-8	12,280	-0.07%
2020/05/20	4	37.80	2	37.43	37.80	2	12,207	0.02%
2020/05/19	5	37.23	5	37.28	37.20	0	12,193	0.00%
2020/05/18	12	37.16	6	37.25	36.95	6	12,157	0.05%
2020/05/15	12	38.82	13	39.51	38.40	-1	12,003	-0.01%
2020/05/14	3	39.62	0	0.00	39.15	3	11,890	0.03%
2020/05/13	3	40.40	6	40.61	40.55	-3	11,850	-0.03%
2020/05/12	7	40.78	5	40.73	40.55	2	12,061	0.02%
2020/05/11	7	40.70	1	41.10	40.85	6	12,049	0.05%
2020/05/08	17	41.81	25	40.88	40.70	-8	11,921	-0.07%
2020/05/07	11	41.85	4	41.73	41.95	7	11,597	0.06%
2020/05/06	1	41.80	2.1	41.26	41.50	-1.1	11,546	-0.01%
2020/05/05	20	42.47	38	42.16	42.00	-18	11,485	-0.16%
2020/05/04	24	41.44	18	41.50	41.80	6	11,259	0.05%
2020/04/30	31	40.81	18	40.78	40.80	13	11,025	0.12%
2020/04/29	27.1	40.38	48	40.23	40.30	-20.9	10,904	-0.19%
2020/04/28	33	40.10	40	39.99	39.75	-7	10,784	-0.06%
2020/04/27	21	38.55	22	38.47	38.65	-1	10,366	-0.01%
2020/04/24	11	37.41	16	37.31	37.30	-5	10,092	-0.05%
2020/04/23	21	36.86	23	36.98	36.60	-2	9,900	-0.02%
2020/04/22	17	36.26	30	35.90	36.95	-13	9,717	-0.13%
2020/04/21	31	36.76	15	36.68	35.70	16	9,526	0.17%
2020/04/20	46	36.52	41	36.55	37.50	5	9,273	0.05%
2020/04/17	47	36.12	51	36.01	35.25	-4	9,003	-0.04%
2020/04/16	47	35.29	24.5	35.92	35.10	22.5	8,806	0.26%
2020/04/15	2	33.50	17	33.50	33.75	-15	8,357	-0.18%
2020/04/14	1	32.60	10	32.58	32.60	-9	8,259	-0.11%
2020/04/10	3	31.93	3	32.08	32.15	0	8,352	0.00%
2020/04/09	5	32.35	8	31.98	31.75	-3	8,484	-0.04%
2020/04/08	15	32.39	4	32.39	32.50	11	8,949	0.12%
2020/04/07	20	32.84	14	32.69	32.80	6	8,900	0.07%
2020/04/06	0.5	31.50	3	30.67	31.30	-2.5	8,739	-0.03%
2020/04/01	0	0.00	1	30.10	30.25	-1	8,689	-0.01%
2020/03/31	2	30.10	5	30.17	30.15	-3	8,806	-0.03%
2020/03/30	2	29.75	2	29.20	29.95	0	8,808	0.00%
2020/03/27	17	29.87	19	29.70	29.00	-2	8,801	-0.02%
2020/03/26	12	29.38	11	29.51	30.10	1	8,744	0.01%
2020/03/25	6	30.19	6	29.73	29.55	0	8,716	0.00%
2020/03/24	15	29.57	19	29.52	29.10	-4	8,576	-0.05%
2020/03/23	11	28.18	9	28.33	28.55	2	8,410	0.02%
2020/03/20	4	27.60	5	27.91	28.40	-1	8,459	-0.01%
2020/03/19	14	26.23	409	25.02	25.85	-395	8,513	-4.64%	大賣/鉅額交易
2020/03/18	9	27.73	21	27.69	27.50	-12	8,237	-0.15%
2020/03/17	13	27.78	10	27.68	27.00	3	8,057	0.04%
2020/03/16	10	30.23	9	30.26	28.75	1	7,850	0.01%
2020/03/13	22	29.37	24	29.17	30.20	-2	7,705	-0.03%
2020/03/12	7	32.98	11	33.05	32.20	-4	7,463	-0.05%
2020/03/11	29	36.26	8	35.41	34.50	21	7,255	0.29%
2020/03/10	32	34.06	40	34.27	35.15	-8	6,764	-0.12%
2020/03/09	7	34.17	5	33.20	32.45	2	6,540	0.03%
2020/03/06	7	34.33	14	34.19	34.45	-7	6,403	-0.11%
2020/03/05	1	34.15	3	34.02	34.10	-2	6,383	-0.03%
2020/03/04	0	0.00	13	32.73	32.95	-13	6,317	-0.21%
2020/03/03	2	33.33	1	33.00	33.00	1	6,295	0.02%
2020/03/02	2	32.90	2	32.70	32.55	0	6,250	0.00%
2020/02/27	5	34.36	5	33.12	33.00	0	6,202	0.00%
2020/02/26	15	34.75	6	35.05	34.80	9	6,050	0.15%
2020/02/25	7	33.31	5	32.84	33.60	2	5,733	0.03%
2020/02/24	3	32.87	4	32.95	33.00	-1	5,674	-0.02%
2020/02/21	17	33.81	4	34.18	33.80	13	5,650	0.23%
2020/02/20	1	34.45	0	0.00	34.45	1	5,563	0.02%
2020/02/19	5	34.81	2	34.88	34.75	3	5,557	0.05%
2020/02/18	2	34.85	2	34.75	34.80	0	5,584	0.00%
2020/02/14	6	35.00	3	34.92	34.95	3	5,613	0.05%
2020/02/13	14	35.48	8	35.54	35.00	6	5,576	0.11%
2020/02/12	2	33.60	11	33.85	33.80	-9	5,354	-0.17%
2020/02/11	10.1	33.50	10	33.60	33.55	0.1	5,358	0.00%
2020/02/07	1	33.05	0	0.00	33.05	1	5,485	0.02%
2020/02/06	7	33.82	3	34.10	34.00	4	5,502	0.07%
2020/02/05	9	33.47	10	33.60	33.75	-1	5,462	-0.02%
2020/02/04	13	33.72	5	33.95	34.00	8	5,462	0.15%
2020/02/03	2	31.53	2	31.73	32.45	0	5,470	0.00%
2020/01/31	2	33.75	0	0.00	34.15	2	5,387	0.04%
2020/01/30	8	36.24	1	36.10	36.00	7	5,441	0.13%
2020/01/20	1	40.00	5	39.89	40.00	-4	5,421	-0.07%
2020/01/17	1	40.05	0	0.00	39.75	1	5,642	0.02%
2020/01/16	11	40.10	10	40.00	40.00	1	5,792	0.02%
2020/01/14	3	40.02	1	40.10	40.10	2	6,268	0.03%
2020/01/13	12	39.69	1	39.70	39.70	11	6,312	0.17%
2020/01/10	1	39.15	1	39.15	39.15	0	6,470	0.00%
2020/01/09	8	39.68	1	39.50	39.40	7	6,519	0.11%
2020/01/08	5	39.71	7	39.67	39.20	-2	6,725	-0.03%
2020/01/07	6	39.57	0	0.00	39.65	6	6,833	0.09%
2020/01/06	8	40.05	2	39.95	39.90	6	7,035	0.09%
2020/01/03	4	41.93	4	42.06	41.25	0	7,078	0.00%
2020/01/02	10	43.43	34	43.33	42.75	-24	7,238	-0.33%
2019/12/31	0	0.00	7.2	41.72	41.65	-7.2	7,322	-0.10%
2019/12/30	1	40.80	5.5	40.81	41.00	-4.5	7,451	-0.06%
2019/12/27	4	41.56	1	41.35	41.35	3	7,669	0.04%
2019/12/26	10	42.35	13	42.40	42.00	-3	7,832	-0.04%
2019/12/25	0	0.00	2	41.65	41.70	-2	7,730	-0.03%
2019/12/24	0	0.00	3	41.65	41.65	-3	7,883	-0.04%
2019/12/23	10	41.50	11	41.25	41.25	-1	7,908	-0.01%
2019/12/20	2	41.30	3	41.10	41.15	-1	7,907	-0.01%
2019/12/19	0	0.00	2	40.80	40.80	-2	7,920	-0.03%
2019/12/18	3	40.40	3	40.25	40.20	0	7,939	0.00%
2019/12/17	4	41.16	3	41.35	40.50	1	8,126	0.01%
2019/12/16	9	40.78	11	40.89	41.00	-2	8,033	-0.02%
2019/12/13	0	0.00	20	39.13	39.20	-20	7,981	-0.25%
2019/12/12	10	40.25	10	40.00	39.90	0	8,314	0.00%
2019/12/11	0	0.00	30	40.05	40.00	-30	8,393	-0.36%
2019/12/10	0	0.00	10	40.18	40.10	-10	8,477	-0.12%
2019/12/09	27	40.31	7	40.25	40.30	20	8,590	0.23%
2019/12/06	25	39.90	29	40.03	39.95	-4	8,664	-0.05%
2019/12/05	1	39.40	2	39.43	39.40	-1	8,762	-0.01%
2019/12/04	4	39.00	4	39.13	39.10	0	9,005	0.00%
2019/12/03	4	39.41	8	39.31	39.50	-4	9,121	-0.04%
2019/12/02	7	38.80	0	0.00	39.00	7	9,258	0.08%
2019/11/29	0	0.00	7	40.03	39.65	-7	9,350	-0.07%
2019/11/28	3	39.80	10	39.80	39.65	-7	9,492	-0.07%
2019/11/26	1	40.20	3	40.15	39.95	-2	9,948	-0.02%
2019/11/25	4	40.31	1.4	40.05	40.05	2.6	10,174	0.03%
2019/11/22	5	39.92	3	39.93	39.70	2	10,423	0.02%
2019/11/21	2	39.90	4	39.90	40.05	-2	10,597	-0.02%
2019/11/20	6	40.25	3.1	40.33	40.15	2.9	10,987	0.03%
2019/11/18	0	0.00	5	41.06	40.50	-5	12,219	-0.04%
2019/11/15	5	40.60	7	41.08	40.95	-2	12,525	-0.02%
2019/11/14	4	39.88	2	40.10	40.10	2	12,677	0.02%
2019/11/13	9	40.63	1	40.50	40.50	8	12,965	0.06%
2019/11/12	2	40.75	4	40.73	41.05	-2	13,248	-0.02%
2019/11/11	17	40.81	2	40.70	40.40	15	13,830	0.11%
2019/11/08	11	40.77	3	41.30	41.55	8	14,430	0.06%
2019/11/07	12	41.00	7.2	41.03	41.05	4.8	14,941	0.03%
2019/11/06	6	42.25	5	42.82	42.00	1	15,631	0.01%
2019/11/05	1	42.55	4	42.55	42.75	-3	15,919	-0.02%
2019/11/04	4	42.09	3	41.83	41.75	1	16,127	0.01%
2019/11/01	4	41.43	4	41.29	41.55	0	16,260	0.00%
2019/10/31	7	41.91	3	41.95	41.70	4	16,596	0.02%
2019/10/30	2	42.50	0	0.00	42.55	2	17,041	0.01%
2019/10/29	11	42.42	9	42.10	41.95	2	17,608	0.01%
2019/10/28	9	43.38	1	43.25	43.10	8	18,339	0.04%
2019/10/25	11	43.92	1	44.75	43.35	10	18,774	0.05%
2019/10/24	2	43.63	4	43.19	44.10	-2	18,821	-0.01%
2019/10/23	19	43.92	14	43.83	43.00	5	19,290	0.03%
2019/10/22	422	44.00	24	43.74	43.70	398	20,332	1.96%	大買/鉅額交易
2019/10/21	6	43.03	4	43.04	43.15	2	20,961	0.01%
2019/10/18	4	43.68	6	43.41	43.30	-2	21,070	-0.01%
2019/10/17	7	43.06	7	43.07	43.05	0	21,110	0.00%
2019/10/16	5	43.60	3	43.48	42.75	2	21,209	0.01%
2019/10/15	7	43.34	9	43.09	42.65	-2	21,148	-0.01%
2019/10/14	7	43.26	12	43.22	42.90	-5	21,185	-0.02%
2019/10/09	1	42.65	104	42.46	42.65	-103	21,276	-0.48%	大賣/鉅額交易
2019/10/08	35	43.37	42	42.78	42.40	-7	21,402	-0.03%
2019/10/07	14	43.46	14	43.63	42.45	0	21,383	0.00%
2019/10/04	14	41.87	28	41.96	41.85	-14	20,979	-0.07%
2019/10/03	10	41.32	35	41.61	41.90	-25	21,015	-0.12%
2019/10/02	4	40.45	24	40.12	41.10	-20	21,005	-0.10%
2019/10/01	28	39.02	20	38.91	39.00	8	21,123	0.04%
2019/09/27	20	38.10	9	38.39	38.00	11	21,298	0.05%
2019/09/26	16	39.64	9	39.62	39.40	7	21,422	0.03%
2019/09/25	9	40.53	0	0.00	40.55	9	21,920	0.04%
2019/09/24	3	41.72	6	41.81	41.10	-3	22,596	-0.01%
2019/09/23	2	41.65	0	0.00	41.45	2	22,695	0.01%
2019/09/20	128	41.64	19	41.54	41.45	109	22,956	0.47%	大買/鉅額交易
2019/09/19	12	40.86	7	40.89	40.80	5	23,402	0.02%
2019/09/18	23	40.98	8	41.09	40.85	15	23,695	0.06%
2019/09/17	43	41.01	5	41.15	40.70	38	23,761	0.16%
2019/09/16	2	42.78	4	42.68	42.55	-2	23,913	-0.01%
2019/09/12	2	42.90	11	42.98	42.85	-9	24,520	-0.04%
2019/09/11	8	42.78	8	42.27	42.45	0	25,611	0.00%
2019/09/10	3	42.13	3	42.20	42.00	0	25,918	0.00%
2019/09/09	6	43.00	6	43.07	42.65	0	25,965	0.00%
2019/09/06	23	43.34	4	43.25	43.25	19	25,997	0.07%
2019/09/05	1	42.85	26	42.43	42.30	-25	25,903	-0.10%
2019/09/04	2	41.93	3	42.08	42.15	-1	25,949	0.00%
2019/09/03	7	41.77	0	0.00	41.30	7	26,333	0.03%
2019/09/02	12	41.68	2	42.33	42.45	10	26,674	0.04%
2019/08/30	12	42.49	3	42.25	42.20	9	26,552	0.03%
2019/08/29	2	42.88	32	43.15	43.05	-30	26,357	-0.11%
2019/08/28	24	43.38	2	43.88	42.90	22	26,289	0.08%
2019/08/27	6	43.77	0	0.00	43.70	6	26,151	0.02%
2019/08/26	1	43.80	4	43.86	44.00	-3	26,124	-0.01%
2019/08/23	4	45.06	10	45.04	44.90	-6	26,066	-0.02%
2019/08/22	41	45.61	31	45.46	44.85	10	25,859	0.04%
2019/08/21	9	43.48	15	43.71	44.55	-6	25,391	-0.02%
2019/08/20	9	43.82	7	43.96	42.80	2	25,310	0.01%
2019/08/19	12	43.89	5	43.64	43.55	7	25,354	0.03%
2019/08/16	2	43.33	6	43.74	43.45	-4	25,543	-0.02%
2019/08/15	4	42.64	13	42.90	42.90	-9	25,530	-0.04%
2019/08/14	28	44.26	56	43.88	43.75	-28	25,824	-0.11%
2019/08/13	25	42.89	91	43.42	43.70	-66	25,797	-0.26%
2019/08/12	8	42.88	16	42.91	42.40	-8	25,834	-0.03%
2019/08/08	72	41.65	28	41.59	42.30	44	25,657	0.17%
2019/08/07	10	39.72	5	40.02	39.20	5	25,226	0.02%
2019/08/06	9	37.98	4	38.44	39.05	5	25,345	0.02%
2019/08/05	3	38.48	2	38.20	38.90	1	25,307	0.00%
2019/08/02	10	39.67	7	39.37	39.10	3	25,515	0.01%
2019/08/01	36	40.69	38	40.62	40.80	-2	25,667	-0.01%
2019/07/31	109	40.99	99	40.20	40.60	10	25,540	0.04%	大買/
2019/07/30	161	42.62	158	41.95	40.95	3	25,754	0.01%	大買/大賣/
2019/07/29	13	46.22	36	46.04	45.45	-23	25,319	-0.09%
2019/07/26	54	45.41	58	45.89	45.30	-4	25,442	-0.02%
2019/07/25	123	46.07	81	45.99	45.70	42	25,583	0.16%	大買/
2019/07/24	92	44.95	82	45.46	46.90	10	25,527	0.04%
2019/07/23	17	43.80	54.2	43.87	43.20	-37.2	24,542	-0.15%
2019/07/22	10	40.60	2	40.85	41.40	8	23,868	0.03%
2019/07/19	5	41.01	9	40.71	40.25	-4	23,885	-0.02%
2019/07/18	11	40.01	5	40.15	39.85	6	23,960	0.03%
2019/07/17	1	40.80	4	40.83	40.80	-3	24,172	-0.01%
2019/07/16	5	41.38	22	41.14	41.05	-17	24,273	-0.07%
2019/07/15	14	41.58	6	41.74	41.90	8	25,003	0.03%
2019/07/12	6	41.12	7	41.58	41.00	-1	25,090	0.00%
2019/07/11	15	41.34	5	41.64	41.45	10	25,498	0.04%
2019/07/10	17	40.49	9	40.67	40.80	8	25,661	0.03%
2019/07/09	10	39.51	8	39.68	39.90	2	26,240	0.01%
2019/07/08	5	39.93	4	39.95	40.20	1	26,796	0.00%
2019/07/05	22	41.23	16	40.83	40.55	6	26,878	0.02%
2019/07/04	12	40.88	2	41.13	41.15	10	26,671	0.04%
2019/07/03	33	41.73	6	41.43	41.00	27	26,902	0.10%
2019/07/02	46	42.80	32	42.89	42.80	14	26,904	0.05%
2019/07/01	6	41.41	31	41.65	42.25	-25	26,499	-0.09%
2019/06/28	16	38.83	17	38.71	38.45	-1	26,440	0.00%
2019/06/27	66	38.75	59	38.56	38.50	7	26,382	0.03%
2019/06/26	51	37.73	65	37.64	38.95	-14	26,184	-0.05%
2019/06/25	88	38.96	77	38.51	38.10	11	25,692	0.04%
2019/06/24	42	38.35	41	38.25	38.90	1	25,466	0.00%
2019/06/21	65	39.31	72.4	38.73	38.00	-7.4	25,449	-0.03%
2019/06/20	77	38.50	61	38.61	39.00	16	25,223	0.06%
2019/06/19	20	37.65	104	38.10	37.90	-84	25,180	-0.33%	大賣/
2019/06/18	41	36.18	47	36.19	35.35	-6	24,982	-0.02%
2019/06/17	1	35.40	2	35.58	35.60	-1	24,647	0.00%
2019/06/14	13	35.36	18	36.07	35.10	-5	24,735	-0.02%
2019/06/13	10	35.67	15	35.82	35.95	-5	24,689	-0.02%
2019/06/12	23	35.57	14	36.00	35.55	9	24,771	0.04%
2019/06/11	55	36.38	38	36.35	36.15	17	24,897	0.07%
2019/06/10	41	35.55	27	35.39	35.90	14	24,438	0.06%
2019/06/06	2	32.45	1	32.80	32.80	1	24,129	0.00%
2019/06/05	0	0.00	6	33.13	32.30	-6	24,125	-0.02%
2019/06/04	1	32.90	2	32.60	32.45	-1	24,182	0.00%
2019/06/03	1	32.90	6	32.77	32.70	-5	24,303	-0.02%
2019/05/31	37	33.59	35	33.44	33.60	2	24,420	0.01%
2019/05/30	15	32.60	21	32.68	32.55	-6	24,453	-0.02%
2019/05/29	2	31.90	3.6	31.97	32.30	-1.6	24,765	-0.01%
2019/05/28	53	32.98	38	32.99	32.60	15	25,141	0.06%
2019/05/27	27	32.10	26	32.08	32.50	1	25,170	0.00%
2019/05/24	12	33.61	7	33.67	32.20	5	25,386	0.02%
2019/05/23	8	32.94	55	32.54	32.95	-47	25,066	-0.19%
2019/05/22	13	34.78	5	34.74	34.25	8	24,779	0.03%
2019/05/21	62	35.58	10	35.48	35.60	52	24,518	0.21%
2019/05/20	8	35.01	7	35.18	34.35	1	24,024	0.00%
2019/05/17	23	37.33	64	37.97	36.00	-41	23,691	-0.17%
2019/05/16	17	40.78	13	40.83	39.70	4	23,149	0.02%
2019/05/15	70	42.48	16	42.25	41.95	54	22,880	0.24%
2019/05/14	73	41.67	15	40.91	42.50	58	22,821	0.25%
2019/05/13	13	40.71	7	40.97	40.10	6	22,711	0.03%
2019/05/10	6	40.65	7	40.64	40.80	-1	22,735	0.00%
2019/05/09	12	41.47	5	40.96	40.00	7	22,433	0.03%
2019/05/08	10	42.45	14	42.55	42.65	-4	21,888	-0.02%
2019/05/07	9	45.01	8	44.78	42.85	1	21,520	0.00%
2019/05/06	13	43.76	12	44.05	44.40	1	20,771	0.00%
2019/05/03	15	44.17	28	44.37	44.05	-13	20,311	-0.06%
2019/05/02	15	42.74	23	42.86	42.85	-8	19,694	-0.04%
2019/04/30	11	41.58	10	42.05	42.80	1	19,425	0.01%
2019/04/29	7	39.17	14	39.61	40.00	-7	18,879	-0.04%
2019/04/26	10	40.28	19	40.05	39.80	-9	18,621	-0.05%
2019/04/25	5	40.81	4	40.59	41.20	1	18,384	0.01%
2019/04/24	14	41.22	13	41.28	40.70	1	18,213	0.01%
2019/04/23	12	40.21	19	40.49	40.30	-7	17,968	-0.04%
2019/04/22	11	41.92	9	41.34	41.75	2	17,814	0.01%
2019/04/19	42	42.63	48	43.73	42.00	-6	17,647	-0.03%
2019/04/18	40	42.99	35.3	42.63	42.80	4.7	16,714	0.03%
2019/04/17	51	43.44	74	43.50	43.25	-23	16,338	-0.14%
2019/04/16	34	41.45	24	41.66	41.50	10	15,775	0.06%
2019/04/15	55	41.46	36	41.90	42.90	19	15,316	0.12%
2019/04/12	32	38.41	48	39.05	39.15	-16	14,558	-0.11%
2019/04/11	26	37.14	33	37.12	37.00	-7	13,796	-0.05%
2019/04/10	4	35.68	3	36.23	35.80	1	13,578	0.01%
2019/04/09	38	37.71	40	37.03	36.00	-2	13,459	-0.01%
2019/04/08	17	36.98	24	36.97	36.70	-7	13,052	-0.05%
2019/04/03	23	36.29	17	36.03	35.70	6	12,792	0.05%
2019/04/02	28	36.23	66	36.46	35.50	-38	12,819	-0.30%
2019/04/01	11	34.69	12	34.81	34.95	-1	12,422	-0.01%
2019/03/29	4	34.23	0	0.00	34.20	4	12,350	0.03%
2019/03/28	10	34.00	15	33.75	34.55	-5	12,263	-0.04%
2019/03/27	9	34.78	14	35.09	34.65	-5	12,117	-0.04%
2019/03/26	49	34.87	40	34.72	34.40	9	12,030	0.07%
2019/03/25	11	35.32	14	35.40	35.20	-3	11,929	-0.03%
2019/03/22	35	36.01	22	35.92	35.20	13	11,773	0.11%
2019/03/21	24	34.84	79	34.95	36.45	-55	11,187	-0.49%
2019/03/20	11	32.97	0	0.00	33.15	11	10,221	0.11%
2019/03/19	7	33.20	28	33.29	32.60	-21	10,131	-0.21%
2019/03/18	15	32.52	33	32.77	32.80	-18	9,959	-0.18%
2019/03/15	55	32.26	3	32.22	32.00	52	9,958	0.52%
2019/03/14	21	33.70	14	33.74	33.35	7	9,769	0.07%
2019/03/13	2	32.35	1	32.85	32.90	1	9,497	0.01%
2019/03/12	5	33.16	43	32.90	32.35	-38	9,430	-0.40%
2019/03/11	10	32.09	5	32.45	32.75	5	9,247	0.05%
2019/03/08	37	32.15	7	32.44	32.40	30	9,305	0.32%
2019/03/07	43	32.52	4	32.19	31.70	39	9,212	0.42%
2019/03/06	10	32.78	3	32.85	32.55	7	9,038	0.08%
2019/03/05	14	33.29	22	33.13	32.50	-8	8,940	-0.09%
2019/03/04	16	34.63	7	34.72	34.60	9	8,668	0.10%
2019/02/27	22	33.15	23	33.12	33.65	-1	8,208	-0.01%
2019/02/26	5	32.71	7	32.86	32.65	-2	7,623	-0.03%
2019/02/25	16	31.77	59	31.81	32.60	-43	7,160	-0.60%
2019/02/22	3	29.90	9	29.87	29.65	-6	6,641	-0.09%
2019/02/21	0	0.00	16	29.32	29.50	-16	6,597	-0.24%
2019/02/20	7	30.05	3	30.10	29.85	4	6,526	0.06%
2019/02/19	2	29.85	5	29.99	30.10	-3	6,514	-0.05%
2019/02/18	12	30.28	27	30.17	30.35	-15	6,402	-0.23%
2019/02/15	4	28.91	14	29.28	28.95	-10	6,161	-0.16%
2019/02/14	5	28.71	31	28.77	28.70	-26	6,005	-0.43%
2019/02/13	13	28.87	11	28.86	29.10	2	5,835	0.03%
2019/02/12	19	27.86	18	27.99	27.70	1	5,516	0.02%
2019/02/11	1	26.00	77	25.96	26.95	-76	5,120	-1.48%
2019/01/30	2	25.05	9	25.56	25.05	-7	4,825	-0.15%
2019/01/29	3	24.90	1	25.05	24.95	2	4,714	0.04%
2019/01/28	10	24.85	0	0.00	24.80	10	4,675	0.21%
2019/01/25	7	25.04	0	0.00	25.05	7	4,631	0.15%
2019/01/24	1	25.30	2	25.35	25.40	-1	4,551	-0.02%
2019/01/23	8	25.21	0	0.00	25.35	8	4,549	0.18%
2019/01/22	15	25.60	2	26.20	25.20	13	4,570	0.28%
2019/01/21	10	26.05	14	26.07	26.10	-4	4,428	-0.09%
2019/01/18	1	25.65	1	25.45	25.45	0	4,385	0.00%
2019/01/17	14	25.55	55	25.60	25.50	-41	4,385	-0.93%
2019/01/16	3	25.65	3	25.55	25.55	0	4,362	0.00%
2019/01/15	20	25.75	6	25.73	25.70	14	4,331	0.32%
2019/01/14	34	26.87	32	26.76	26.20	2	4,274	0.05%
2019/01/11	0	0.00	5	26.04	26.40	-5	4,041	-0.12%
2019/01/10	1	25.80	2	25.60	25.75	-1	3,931	-0.03%
2019/01/09	3	25.38	2	25.80	25.60	1	3,900	0.03%
2019/01/08	24	25.61	25	25.62	25.75	-1	3,825	-0.03%
2019/01/07	1	24.65	3	24.90	25.10	-2	3,713	-0.05%
2019/01/04	2	24.15	1	24.40	24.20	1	3,713	0.03%
2019/01/03	8	25.16	9	25.05	24.95	-1	3,699	-0.03%
2019/01/02	13	25.68	4	25.66	25.65	9	3,744	0.24%
2018/12/28	3	24.92	8	25.09	25.25	-5	3,649	-0.14%
2018/12/27	3	25.18	4	25.33	24.75	-1	3,635	-0.03%
2018/12/26	2	25.03	0	0.00	24.65	2	3,569	0.06%
2018/12/25	4	25.74	6	26.17	25.50	-2	3,481	-0.06%
2018/12/24	4	26.03	14	26.15	26.30	-10	3,306	-0.30%
2018/12/22	1	24.20	2	24.68	25.15	-1	3,061	-0.03%
2018/12/21	1	23.75	3	24.12	24.10	-2	3,010	-0.07%
2018/12/20	1	23.55	0	0.00	23.45	1	3,039	0.03%
2018/12/19	1	24.70	2	24.50	24.25	-1	3,053	-0.03%
2018/12/18	57	23.96	1	24.35	24.30	56	3,002	1.87%
2018/12/17	3	25.22	0	0.00	24.75	3	2,934	0.10%
2018/12/14	3	24.70	6	24.84	25.10	-3	2,794	-0.11%
2018/12/13	1	24.35	4	24.50	24.20	-3	2,719	-0.11%
2018/12/11	3	24.35	1	24.30	24.10	2	2,677	0.07%
2018/12/10	5	24.41	0	0.00	24.55	5	2,628	0.19%
2018/12/07	0	0.00	1	24.40	24.40	-1	2,518	-0.04%
2018/12/06	1	23.75	0	0.00	23.35	1	2,449	0.04%
2018/12/04	2	24.55	0	0.00	24.35	2	2,368	0.08%
2018/12/03	51	24.99	3	25.08	24.90	48	2,341	2.05%
2018/11/29	0	0.00	5	22.65	22.65	-5	2,087	-0.24%
2018/11/28	20	22.65	36	22.44	22.50	-16	2,059	-0.78%
2018/11/27	11	21.99	2	21.68	22.05	9	2,185	0.41%
2018/11/21	1	21.90	2	21.85	21.85	-1	2,486	-0.04%
2018/11/20	0	0.00	2	22.13	22.00	-2	2,474	-0.08%
2018/11/19	4	22.48	5	22.35	22.80	-1	2,428	-0.04%
2018/11/16	7	21.63	1	21.95	21.90	6	2,370	0.25%
2018/11/08	0	0.00	1	21.60	21.30	-1	2,341	-0.04%
2018/11/07	2	21.30	0	0.00	21.40	2	2,353	0.08%
2018/11/02	3	21.58	1	21.85	21.40	2	2,549	0.08%
2018/10/26	0	0.00	41	20.05	20.25	-41	2,516	-1.63%
2018/10/25	0	0.00	1	20.00	20.00	-1	2,613	-0.04%
2018/10/23	2	21.25	0	0.00	21.10	2	2,624	0.08%
2018/10/19	2	21.10	0	0.00	21.20	2	2,714	0.07%
2018/10/17	5	22.40	0	0.00	22.35	5	2,703	0.18%
2018/10/16	0	0.00	3	22.50	22.15	-3	2,697	-0.11%
2018/10/15	3	22.30	0	0.00	22.00	3	2,695	0.11%
2018/10/12	2	22.25	0	0.00	22.45	2	2,691	0.07%
2018/10/11	5	22.97	0	0.00	22.95	5	2,724	0.18%
2018/10/09	6	25.28	3	25.43	25.45	3	2,708	0.11%
2018/10/08	3	26.07	0	0.00	26.15	3	2,631	0.11%
2018/10/05	1	26.75	0	0.00	26.50	1	2,617	0.04%
2018/10/03	1	27.60	1	27.60	27.55	0	2,591	0.00%
2018/10/02	0	0.00	1	28.40	27.95	-1	2,632	-0.04%
2018/10/01	1	27.90	2	27.88	28.05	-1	2,591	-0.04%
2018/09/28	1	27.35	2	26.90	27.25	-1	2,561	-0.04%
2018/09/27	1	26.75	5	27.20	26.75	-4	2,543	-0.16%
2018/09/26	8	27.92	6	28.02	27.95	2	2,481	0.08%
2018/09/21	3	28.00	0	0.00	28.00	3	2,424	0.12%
2018/09/19	7	27.96	0	0.00	27.75	7	2,418	0.29%
2018/09/18	0	0.00	2	27.70	27.75	-2	2,437	-0.08%
2018/09/17	1	28.20	0	0.00	28.25	1	2,443	0.04%
2018/09/10	0	0.00	1	27.25	27.05	-1	2,687	-0.04%
2018/09/07	1	28.15	0	0.00	27.70	1	2,691	0.04%
2018/09/05	1	28.75	0	0.00	28.60	1	2,744	0.04%
2018/09/04	1	28.75	0	0.00	28.85	1	2,835	0.04%
2018/09/03	24	29.18	15.2	29.25	28.60	8.8	2,875	0.31%
2018/08/31	3	28.80	4	28.93	29.25	-1	2,797	-0.04%
2018/08/29	6	28.29	6	28.43	28.40	0	2,701	0.00%
2018/08/28	1	27.65	1	27.80	28.00	0	2,668	0.00%
2018/08/22	1	27.10	1	26.90	26.90	0	3,161	0.00%
2018/08/20	2	27.05	0	0.00	26.90	2	3,207	0.06%
2018/08/16	2	26.73	1	26.75	27.10	1	3,218	0.03%
2018/08/14	5	27.55	0	0.00	27.55	5	3,246	0.15%
2018/08/13	4	27.81	2	27.83	27.70	2	3,268	0.06%
2018/08/10	2	29.15	3	28.97	29.15	-1	3,206	-0.03%
2018/08/09	2	29.05	5	28.80	28.80	-3	3,120	-0.10%
2018/08/02	0	0.00	1	28.90	28.55	-1	3,210	-0.03%
2018/08/01	2	29.50	1	29.35	29.30	1	3,200	0.03%
2018/07/27	1	29.15	0	0.00	29.00	1	3,150	0.03%
2018/07/26	0.2	28.80	2	28.80	28.80	-1.8	3,088	-0.06%
2018/07/18	2	28.25	1	28.25	28.25	1	3,068	0.03%
2018/07/17	0	0.00	3	27.65	27.90	-3	3,004	-0.10%
2018/07/16	5	27.95	0	0.00	27.70	5	2,983	0.17%
2018/07/13	1	27.95	1	28.00	28.00	0	2,996	0.00%
2018/07/12	0	0.00	2	27.50	27.60	-2	2,998	-0.07%
2018/07/10	3	27.83	0	0.00	27.70	3	3,014	0.10%
2018/07/06	3	26.88	0	0.00	27.00	3	2,981	0.10%
2018/07/05	0	0.00	8	27.73	27.40	-8	2,965	-0.27%
2018/07/03	2	27.70	0	0.00	27.60	2	2,968	0.07%
2018/06/28	4	28.33	2	28.25	28.20	2	2,964	0.07%
2018/06/27	1	28.60	0	0.00	28.65	1	3,023	0.03%
2018/06/26	2	28.80	0	0.00	29.00	2	3,000	0.07%
2018/06/25	2	29.50	0	0.00	29.50	2	2,989	0.07%
2018/06/22	1	29.80	0	0.00	29.80	1	2,994	0.03%
2018/06/21	1	29.35	6	29.85	30.35	-5	2,983	-0.17%
2018/06/20	8	30.44	4	30.05	29.60	4	2,984	0.13%
2018/06/19	0	0.00	1	30.20	30.20	-1	2,875	-0.03%
2018/06/15	1	30.80	2	30.63	30.65	-1	2,881	-0.03%
2018/06/14	1	30.75	0	0.00	30.60	1	2,873	0.03%
2018/06/13	7	30.73	1	30.50	30.50	6	2,885	0.21%
2018/06/12	3	31.53	5	31.25	31.35	-2	2,876	-0.07%
2018/06/11	4	31.16	0	0.00	31.20	4	2,812	0.14%
2018/06/08	4	31.85	9	31.97	31.65	-5	2,811	-0.18%
2018/06/07	1	31.40	0	0.00	31.35	1	2,678	0.04%
2018/06/06	1	31.40	0	0.00	31.40	1	2,640	0.04%
2018/06/04	8	31.68	11	31.88	31.65	-3	2,549	-0.12%
2018/06/01	3	30.25	8	30.34	30.30	-5	2,257	-0.22%
2018/05/31	0	0.00	31	29.00	28.85	-31	2,139	-1.45%
2018/05/30	1	28.65	10	28.70	28.90	-9	2,151	-0.42%
2018/05/29	1	29.00	1	28.75	28.75	0	2,157	0.00%
2018/05/25	1	29.65	4	29.71	29.50	-3	2,242	-0.13%
2018/05/22	1	28.80	1	29.20	29.25	0	2,352	0.00%
2018/05/21	10	28.85	11	29.01	29.15	-1	2,324	-0.04%
2018/05/15	1	27.95	1	27.60	27.60	0	2,385	0.00%
2018/05/14	1	27.75	1	27.95	27.95	0	2,503	0.00%
2018/05/11	11	28.15	0	0.00	27.75	11	2,518	0.44%
2018/05/10	1	28.50	1	28.65	28.50	0	2,502	0.00%
2018/05/09	0	0.00	1	27.75	28.10	-1	2,442	-0.04%
2018/05/07	2	27.70	1	28.00	28.00	1	2,537	0.04%
2018/04/30	2	26.70	2	27.05	27.05	0	2,888	0.00%
2018/04/26	0	0.00	1	26.35	26.10	-1	2,923	-0.03%
2018/04/25	1	25.95	0	0.00	26.80	1	2,926	0.03%
2018/04/24	3	26.40	0	0.00	26.25	3	2,944	0.10%
2018/04/18	3	27.43	0	0.00	27.35	3	3,051	0.10%
2018/04/17	2	27.90	7.8	28.34	27.70	-5.8	3,112	-0.19%
2018/04/12	1	28.50	4	28.80	28.60	-3	3,375	-0.09%
2018/04/09	1	29.00	0	0.00	28.85	1	3,713	0.03%
2018/04/03	1	28.90	0	0.00	29.00	1	3,846	0.03%
2018/03/30	1	29.85	7	30.14	29.90	-6	4,279	-0.14%
2018/03/26	2	29.13	1	29.10	29.10	1	4,586	0.02%
2018/03/23	18	29.14	3	29.05	29.00	15	4,671	0.32%
2018/03/22	0	0.00	1	31.10	30.30	-1	4,828	-0.02%
2018/03/21	2	30.85	4	30.80	30.50	-2	4,818	-0.04%
2018/03/20	0	0.00	1	30.25	30.20	-1	4,910	-0.02%
2018/03/19	1	30.25	3	30.62	30.35	-2	5,214	-0.04%
2018/03/16	21	30.51	6	31.06	30.25	15	5,265	0.28%
2018/03/15	0	0.00	33	30.72	30.80	-33	5,355	-0.62%
2018/03/14	44	30.71	31	30.79	30.70	13	5,500	0.24%
2018/03/13	0	0.00	3	30.38	30.20	-3	5,568	-0.05%
2018/03/12	0	0.00	5	30.10	29.80	-5	5,707	-0.09%
2018/03/09	9	30.09	4	30.04	29.80	5	5,995	0.08%
2018/03/08	10	29.50	1	29.70	29.70	9	6,287	0.14%
2018/03/07	2	29.80	6	29.88	29.50	-4	6,570	-0.06%
2018/03/06	1	30.05	3	29.92	29.90	-2	7,139	-0.03%
2018/03/05	2	29.83	4	30.00	29.50	-2	7,613	-0.03%
2018/03/02	1	29.65	0	0.00	29.70	1	8,532	0.01%
2018/03/01	4	29.79	3	29.93	30.05	1	9,335	0.01%
2018/02/27	26	30.08	11	29.83	29.55	15	9,780	0.15%
2018/02/26	3	29.17	1	29.25	29.25	2	10,582	0.02%
2018/02/23	7	29.78	16	29.53	29.70	-9	11,142	-0.08%
2018/02/22	1	28.10	1	28.40	28.15	0	11,083	0.00%
2018/02/21	0	0.00	2	27.95	28.10	-2	11,123	-0.02%
2018/02/12	1	26.90	8	26.92	26.90	-7	11,121	-0.06%
2018/02/09	7	26.04	4	26.46	26.60	3	11,170	0.03%
2018/02/08	1	27.65	0	0.00	27.30	1	11,187	0.01%
2018/02/07	2	27.93	3	28.05	27.65	-1	11,184	-0.01%
2018/02/06	17	27.99	0	0.00	27.00	17	11,193	0.15%
2018/02/05	6	29.64	10	29.80	29.85	-4	11,112	-0.04%
2018/02/02	8	30.57	0	0.00	30.30	8	11,130	0.07%
2018/02/01	2	31.10	11	30.67	30.55	-9	11,193	-0.08%
2018/01/31	3	30.13	6	30.78	30.95	-3	11,212	-0.03%
2018/01/30	11	30.33	20	30.40	30.20	-9	11,213	-0.08%
2018/01/29	3	31.42	0	0.00	30.90	3	11,289	0.03%
2018/01/26	8	32.23	8	31.92	31.60	0	11,299	0.00%
2018/01/25	0	0.00	1	30.85	31.00	-1	11,107	-0.01%
2018/01/24	3	30.80	1	30.70	30.85	2	11,031	0.02%
2018/01/23	0	0.00	1.1	30.92	30.65	-1.1	11,045	-0.01%
2018/01/22	0	0.00	2	30.38	30.25	-2	11,088	-0.02%
2018/01/19	0	0.00	3	30.23	30.30	-3	11,475	-0.03%
2018/01/18	0	0.00	1	30.85	30.30	-1	11,552	-0.01%
2018/01/17	4	30.76	15	30.60	30.60	-11	11,573	-0.10%
2018/01/16	0	0.00	11	31.29	30.95	-11	11,591	-0.09%
2018/01/15	3	30.97	17	31.14	31.00	-14	11,592	-0.12%
2018/01/12	2	30.40	5	30.74	30.65	-3	11,600	-0.03%
2018/01/11	17	29.87	5	29.83	29.90	12	11,760	0.10%
2018/01/10	33	30.41	7	30.98	30.20	26	11,766	0.22%
2018/01/09	4	31.29	2	31.48	31.30	2	11,798	0.02%
2018/01/08	8	31.35	0	0.00	31.00	8	11,802	0.07%
2018/01/05	3	32.45	3	32.43	32.30	0	11,729	0.00%
2018/01/04	6	32.20	3	32.40	32.20	3	11,692	0.03%
2018/01/03	8	32.98	2	33.50	32.55	6	11,661	0.05%
2018/01/02	3	32.67	4	33.11	33.50	-1	11,490	-0.01%