奇鋐 (3017)-統一-新台中券商分點個股進出

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
712
漲跌
▲24
漲幅
+3.49%
成交量
17,842張
產業
上市電腦週邊類股▲2.54%
1355人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

奇鋐 (3017)籌碼相關－統一-新台中券商分點個股進出

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

統一-新台中券商分點個股進出
統一-新台中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
2024/06/12	2.2	654.50	5.1	668.88	688.00	-3	16,554	-0.02%
2024/06/11	5	658.41	4	654.50	665.00	1	16,612	0.01%
2024/06/07	9.3	636.64	9	631.56	620.00	0.3	16,898	0.00%
2024/06/06	10.2	667.54	12	678.92	660.00	-1.8	16,971	-0.01%
2024/06/05	5	703.95	2	704.50	685.00	3	16,966	0.02%
2024/06/04	6	716.34	3	728.67	721.00	3	17,070	0.02%
2024/06/03	5	761.94	7	768.86	736.00	-2	17,277	-0.01%
2024/05/31	13	781.21	16	782.19	769.00	-3	17,343	-0.02%
2024/05/30	9.1	799.63	12	803.67	781.00	-2.9	16,912	-0.02%
2024/05/29	21	807.95	10	806.69	811.00	11	16,902	0.07%
2024/05/28	15	777.33	7	772.14	783.00	8	16,938	0.05%
2024/05/27	1	735.00	5	734.80	738.00	-4	16,984	-0.02%
2024/05/24	3.1	699.97	3	700.67	706.00	0.1	16,980	0.00%
2024/05/23	3	709.68	3.2	700.00	708.00	-0.2	16,910	0.00%
2024/05/21	1	642.00	0	0.00	650.00	1	16,800	0.01%
2024/05/20	1	644.00	3	652.00	638.00	-2	16,830	-0.01%
2024/05/17	1	651.00	1.1	659.24	660.00	-0.1	16,839	0.00%
2024/05/16	7	664.43	6	664.33	651.00	1	16,884	0.01%
2024/05/15	9	657.00	5	656.40	644.00	4	16,784	0.02%
2024/05/14	2	641.50	2	631.00	645.00	0	16,719	0.00%
2024/05/13	2	659.85	1	633.00	626.00	1	16,823	0.01%
2024/05/10	1	649.95	0	646.00	638.00	1	16,855	0.01%
2024/05/09	2	652.04	3	664.67	654.00	-1	17,255	-0.01%
2024/05/08	2	674.46	2	663.00	663.00	0	17,262	0.00%
2024/05/07	1	671.87	0	0.00	674.00	1	17,568	0.01%
2024/05/06	4	679.93	4	671.25	662.00	0	17,471	0.00%
2024/05/03	3	658.67	2	660.50	662.00	1	17,273	0.01%
2024/05/02	10	652.85	10	651.90	656.00	0	17,248	0.00%
2024/04/30	6	651.17	10	652.00	654.00	-4	17,183	-0.02%
2024/04/29	2	632.46	1	624.00	626.00	1	17,187	0.01%
2024/04/26	7	645.28	4.1	646.44	642.00	2.9	17,374	0.02%
2024/04/25	9	639.44	7	625.29	620.00	2	17,079	0.01%
2024/04/24	1	623.06	6	633.33	634.00	-5	16,953	-0.03%
2024/04/23	12	577.92	10.1	577.76	577.00	2	17,056	0.01%
2024/04/22	3.4	590.03	5	580.40	567.00	-1.6	16,992	-0.01%
2024/04/19	16.1	641.93	10	633.62	630.00	6.1	16,950	0.04%
2024/04/18	8	656.38	7	662.46	680.00	1	16,936	0.01%
2024/04/17	2	620.18	2	629.50	638.00	0	16,835	0.00%
2024/04/16	3	606.95	10	604.29	606.00	-7	16,828	-0.04%
2024/04/15	4	626.00	8	622.75	616.00	-4	16,832	-0.02%
2024/04/12	10	614.00	5.5	614.83	628.00	4.5	16,897	0.03%
2024/04/11	6	568.52	5	581.60	584.00	1	16,653	0.01%
2024/04/10	5.2	572.12	8	569.25	555.00	-2.8	16,608	-0.02%
2024/04/09	9	576.33	6	577.83	577.00	3	16,586	0.02%
2024/04/08	4	566.75	3	575.33	570.00	1	16,528	0.01%
2024/04/03	5	554.60	3	557.00	546.00	2	16,589	0.01%
2024/04/02	2	537.00	2	535.50	533.00	0	16,497	0.00%
2024/04/01	7	560.14	7.2	562.01	554.00	-0.2	16,476	0.00%
2024/03/29	6.1	552.66	7	547.43	546.00	-1	16,382	-0.01%
2024/03/28	4	522.25	8.1	520.73	542.00	-4.1	16,272	-0.02%
2024/03/27	5.1	534.90	4	540.25	534.00	1.1	16,176	0.01%
2024/03/26	9.3	556.27	10	545.80	541.00	-0.7	16,093	0.00%
2024/03/25	7	589.29	12	584.33	583.00	-5	15,929	-0.03%
2024/03/22	1	588.00	1	591.00	589.00	0	15,868	0.00%
2024/03/21	7	590.01	7	584.29	585.00	0	15,767	0.00%
2024/03/20	7	567.86	6	569.83	567.00	1	15,677	0.01%
2024/03/19	3.1	600.25	4	589.29	569.00	-1	15,465	-0.01%
2024/03/18	10	617.20	10	617.90	623.00	0	15,226	0.00%
2024/03/15	4	580.52	6.2	582.63	599.00	-2.1	15,013	-0.01%
2024/03/14	6.1	572.32	12	560.33	556.00	-5.9	14,674	-0.04%
2024/03/13	30	636.33	24.1	633.29	617.00	5.9	14,414	0.04%
2024/03/12	19.1	613.30	19	623.26	643.00	0.1	13,964	0.00%
2024/03/11	10	596.89	9	597.11	585.00	1	13,651	0.01%
2024/03/08	8	595.86	8.1	596.89	574.00	-0.1	13,426	0.00%
2024/03/07	4.1	622.17	8	614.00	599.00	-3.9	13,269	-0.03%
2024/03/06	6	614.17	2	610.53	630.00	4	12,946	0.03%
2024/03/05	8	567.25	3	554.09	585.00	5	12,713	0.04%
2024/03/04	4.1	555.44	11.1	554.19	554.00	-7	12,560	-0.06%
2024/03/01	10	538.60	11	542.73	539.00	-1	12,472	-0.01%
2024/02/29	20	517.55	7.2	521.28	532.00	12.8	12,399	0.10%
2024/02/27	7	498.57	8	506.13	508.00	-1	12,167	-0.01%
2024/02/26	0	0.00	2	499.50	500.00	-2	12,143	-0.02%
2024/02/23	5.2	506.95	5	504.20	498.50	0.2	12,107	0.00%
2024/02/22	2	523.07	1	524.00	520.00	1	12,045	0.01%
2024/02/21	8	485.31	6	492.08	495.00	2	12,019	0.02%
2024/02/20	6	480.76	3.2	475.94	483.00	2.8	11,975	0.02%
2024/02/19	5	502.80	5	502.70	486.00	0	11,954	0.00%
2024/02/16	3	521.33	3	527.00	510.00	0	12,023	0.00%
2024/02/15	2	529.00	0.1	526.25	534.00	1.9	12,017	0.02%
2024/02/05	0.1	482.00	2	486.50	485.50	-2	11,947	-0.02%
2024/02/02	3	477.00	4	477.00	478.00	-1	11,799	-0.01%
2024/02/01	8	449.49	16	439.70	457.50	-8	11,601	-0.07%
2024/01/31	14	422.72	5	423.80	425.50	9	11,272	0.08%
2024/01/30	2.1	411.38	8	417.63	429.50	-6	11,110	-0.05%
2024/01/29	6	388.67	0	0.00	390.50	6	10,854	0.06%
2024/01/26	12	382.75	8	383.44	386.00	4	10,868	0.04%
2024/01/25	11	390.86	11	392.77	389.50	0	10,898	0.00%
2024/01/24	8	385.50	13	385.54	387.50	-5	10,774	-0.05%
2024/01/23	2	377.00	2	383.50	386.50	0	10,805	0.00%
2024/01/22	0	0.00	26	365.67	380.50	-26	10,603	-0.25%
2024/01/19	18	344.50	3	344.17	346.00	15	10,366	0.14%
2024/01/18	7	343.07	5.1	341.20	334.50	1.9	10,347	0.02%
2024/01/17	7	347.00	25.2	346.53	343.50	-18.2	10,285	-0.18%
2024/01/16	4	335.50	2	338.50	343.00	2	10,244	0.02%
2024/01/15	28.2	336.42	3	335.50	334.00	25.2	10,224	0.25%
2024/01/12	7	352.57	9.1	351.45	350.00	-2.1	10,164	-0.02%
2024/01/11	5	340.00	10	339.72	346.50	-5	9,909	-0.05%
2024/01/10	4	323.00	7	327.26	329.00	-3	9,844	-0.03%
2024/01/09	4	310.13	10.2	312.67	315.00	-6.2	9,708	-0.06%
2024/01/08	9.7	304.64	4.1	310.04	301.50	5.6	9,633	0.06%
2024/01/05	0.3	323.00	0	0.00	323.50	0.3	9,475	0.00%
2024/01/04	3.2	325.63	5	321.10	319.00	-1.8	9,564	-0.02%
2024/01/03	3.1	327.97	0	0.00	329.00	3.1	9,628	0.03%
2024/01/02	2	331.00	26	330.50	329.50	-24	9,615	-0.25%
2023/12/29	4	332.13	18.4	332.02	336.50	-14.4	9,631	-0.15%
2023/12/28	4	322.00	1	326.00	318.00	3	9,477	0.03%
2023/12/27	7	322.29	5.6	324.06	324.50	1.4	9,478	0.01%
2023/12/25	2	310.50	0	0.00	309.50	2	9,822	0.02%
2023/12/22	2	306.50	2	307.75	307.00	0	9,954	0.00%
2023/12/21	0.1	299.00	2	299.00	301.50	-1.9	10,189	-0.02%
2023/12/20	0.1	304.00	4	303.25	299.50	-3.9	10,278	-0.04%
2023/12/19	15.1	297.66	15	301.50	302.50	0.1	10,483	0.00%
2023/12/15	5.1	299.86	15	307.33	298.00	-9.9	10,803	-0.09%
2023/12/14	18	306.50	8	309.68	306.00	10	10,986	0.09%
2023/12/13	34.3	307.99	2	301.00	300.50	32.3	11,067	0.29%
2023/12/12	3.3	307.00	0	0.00	306.50	3.3	11,063	0.03%
2023/12/08	0	0.00	6.1	305.93	304.50	-6.1	11,191	-0.05%
2023/12/07	2	301.00	1	305.00	301.50	1	11,204	0.01%
2023/12/06	3	298.17	5	297.70	296.50	-2	11,269	-0.02%
2023/12/05	7.3	283.13	3	282.67	286.00	4.3	11,267	0.04%
2023/12/04	5.3	297.36	5	292.40	290.50	0.3	11,225	0.00%
2023/12/01	1.1	305.27	0	0.00	302.50	1.1	11,216	0.01%
2023/11/30	3	305.67	2	300.75	308.00	1	11,223	0.01%
2023/11/29	2	305.50	3	301.50	301.00	-1	11,179	-0.01%
2023/11/28	2	300.50	2	301.00	300.50	0	11,199	0.00%
2023/11/27	7.8	308.54	5	304.30	298.00	2.8	11,295	0.02%
2023/11/24	2	322.50	0	0.00	322.50	2	11,225	0.02%
2023/11/22	0	0.00	4	327.13	327.00	-4	11,240	-0.04%
2023/11/21	4	329.13	1	329.50	327.00	3	11,394	0.03%
2023/11/20	11	325.09	11.2	329.47	329.50	-0.2	11,601	0.00%
2023/11/17	3	317.83	4	318.88	318.00	-1	11,533	-0.01%
2023/11/16	1.1	312.55	3	315.00	316.00	-1.9	11,591	-0.02%
2023/11/15	7.1	318.82	3	328.83	313.50	4.1	11,587	0.04%
2023/11/14	3	327.67	1	324.50	325.00	2	11,556	0.02%
2023/11/13	1	314.50	3	316.51	318.50	-2	11,586	-0.02%
2023/11/10	2	318.25	3	316.18	314.50	-1	11,647	-0.01%
2023/11/09	3	318.17	0	0.00	316.50	3	11,745	0.03%
2023/11/08	4	317.50	4	315.13	313.00	0	11,836	0.00%
2023/11/07	0	0.00	0.1	309.50	311.00	-0.1	11,949	0.00%
2023/11/03	2	298.50	0.3	299.40	297.00	1.7	12,505	0.01%
2023/11/02	1	298.00	0	0.00	299.50	1	12,747	0.01%
2023/11/01	2	284.51	0	0.00	285.50	2	13,055	0.02%
2023/10/31	2	294.75	2	293.00	283.50	0	13,293	0.00%
2023/10/30	2	301.50	0	0.00	298.50	2	13,521	0.01%
2023/10/27	0	300.50	0	0.00	296.50	0	13,680	0.00%
2023/10/26	1	307.50	1	310.00	301.50	0	13,925	0.00%
2023/10/25	0	0.00	1	318.00	313.00	-1	14,064	-0.01%
2023/10/24	4	314.75	3	309.33	318.00	1	14,224	0.01%
2023/10/23	0	301.75	1	298.00	297.00	-1	14,195	-0.01%
2023/10/20	2.2	306.59	1	309.00	308.50	1.2	14,432	0.01%
2023/10/18	4.1	314.38	4	296.13	294.00	0.1	14,918	0.00%
2023/10/17	3	325.00	4	321.00	319.50	-1	15,011	-0.01%
2023/10/16	7.1	329.74	7	325.86	325.50	0.1	15,049	0.00%
2023/10/13	0.1	335.90	1	337.02	337.00	-0.9	15,194	-0.01%
2023/10/12	1	340.00	0	0.00	342.00	1	15,286	0.01%
2023/10/11	13	352.23	14	339.61	336.50	-1	15,413	-0.01%
2023/10/06	1	346.00	3	349.33	348.50	-2	15,690	-0.01%
2023/10/05	6	347.42	10.1	348.31	344.00	-4.1	15,923	-0.03%
2023/10/04	5	332.51	7	340.50	345.00	-2	15,976	-0.01%
2023/10/03	2	344.50	5	344.80	340.00	-3	15,965	-0.02%
2023/10/02	21	346.33	18	345.67	342.50	3	16,091	0.02%
2023/09/28	14	331.07	17.4	335.58	341.00	-3.4	16,017	-0.02%
2023/09/27	5	314.90	3.6	317.56	321.00	1.4	15,898	0.01%
2023/09/26	4.1	315.47	8	311.63	313.50	-4	15,995	-0.02%
2023/09/25	5	298.10	12.1	298.83	297.00	-7.1	16,091	-0.04%
2023/09/22	10	297.55	26	282.96	297.50	-16	16,369	-0.10%
2023/09/21	21	279.57	4	278.00	280.00	17	16,169	0.11%
2023/09/20	4.1	282.07	4	286.25	281.00	0.1	16,119	0.00%
2023/09/19	12.3	283.20	13	283.35	278.00	-0.7	16,033	0.00%
2023/09/18	13.5	298.32	7	294.43	293.50	6.5	15,942	0.04%
2023/09/15	0	0.00	6	314.83	320.00	-6	15,953	-0.04%
2023/09/14	3	315.67	3.2	320.19	318.00	-0.2	16,122	0.00%
2023/09/13	5	300.00	6.4	299.94	304.00	-1.4	16,333	-0.01%
2023/09/12	1	308.00	1	309.50	306.00	0	16,622	0.00%
2023/09/11	4.1	321.45	15.1	311.06	311.50	-11	16,910	-0.06%
2023/09/08	8	341.25	5	342.50	337.00	3	16,934	0.02%
2023/09/07	6.1	338.44	9	339.94	342.00	-2.9	17,183	-0.02%
2023/09/06	33.3	343.17	12	343.42	343.50	21.3	17,207	0.12%
2023/09/05	0.3	327.67	1	327.50	330.50	-0.7	17,309	0.00%
2023/09/04	4	328.88	4	328.25	328.50	0	17,401	0.00%
2023/09/01	7	335.29	7	328.86	329.00	0	17,523	0.00%
2023/08/31	4	325.75	6	330.08	334.50	-2	17,651	-0.01%
2023/08/30	14	343.93	4	339.75	335.50	10	17,734	0.06%
2023/08/29	3	343.83	2.1	335.12	335.00	0.9	17,933	0.01%
2023/08/28	0	0.00	4	345.50	338.50	-4	18,015	-0.02%
2023/08/25	8	360.69	2	359.00	354.00	6	18,063	0.03%
2023/08/24	6	381.17	20	381.63	387.00	-14	17,950	-0.08%
2023/08/23	5	359.60	2	362.25	356.00	3	17,909	0.02%
2023/08/22	7	359.79	11	357.64	350.50	-4	18,218	-0.02%
2023/08/21	13	353.69	4	353.13	353.50	9	18,518	0.05%
2023/08/18	5	361.40	12.2	361.31	352.00	-7.2	18,472	-0.04%
2023/08/17	12	351.00	26.6	357.15	363.00	-14.6	18,342	-0.08%
2023/08/16	41.5	346.44	10.1	347.34	350.00	31.5	18,270	0.17%
2023/08/15	0.2	338.00	9	338.67	343.50	-8.9	18,323	-0.05%
2023/08/14	4	320.00	0	0.00	319.00	4	18,425	0.02%
2023/08/11	0	0.00	1	314.50	321.00	-1	18,409	-0.01%
2023/08/10	6	323.75	7	320.71	314.50	-1	18,368	-0.01%
2023/08/09	10	363.60	7	362.79	349.00	3	18,241	0.02%
2023/08/08	8	356.13	8	353.50	358.00	0	17,976	0.00%
2023/08/07	8	355.81	12	350.75	349.50	-4	17,883	-0.02%
2023/08/04	12	331.25	8	335.38	338.00	4	17,657	0.02%
2023/08/02	7	332.14	8	323.25	315.50	-1	17,537	-0.01%
2023/08/01	4	322.13	6	323.83	328.00	-2	17,424	-0.01%
2023/07/31	8	347.50	6	349.00	322.00	2	17,773	0.01%
2023/07/28	13	344.92	14	339.29	352.00	-1	17,986	-0.01%
2023/07/27	8	352.50	2.2	352.96	340.00	5.8	17,903	0.03%
2023/07/26	1	345.00	1	347.00	343.50	0	17,910	0.00%
2023/07/25	5	354.90	10	352.15	340.50	-5	17,963	-0.03%
2023/07/24	7	346.79	7	345.29	344.00	0	17,926	0.00%
2023/07/21	5	328.70	8.1	323.88	339.00	-3.1	17,679	-0.02%
2023/07/20	14	306.32	16.1	307.88	308.50	-2.1	17,321	-0.01%
2023/07/19	4	292.50	4	289.25	291.50	0	17,096	0.00%
2023/07/18	5	291.80	6	290.92	293.00	-1	17,121	-0.01%
2023/07/17	4	282.88	2	287.50	285.00	2	17,009	0.01%
2023/07/14	10	293.15	12	294.17	293.50	-2	16,859	-0.01%
2023/07/13	32	299.63	36.1	299.90	288.00	-4.1	16,774	-0.02%
2023/07/12	22	290.50	34	291.52	287.50	-12	16,420	-0.07%
2023/07/11	36.2	282.49	12	283.08	283.50	24.2	16,252	0.15%
2023/07/10	0	0.00	1	276.50	273.00	-1	16,127	-0.01%
2023/07/07	4	272.00	2	272.50	270.00	2	16,187	0.01%
2023/07/06	6	274.50	3	273.17	273.50	3	16,032	0.02%
2023/07/05	5	286.29	3	282.00	280.50	2	15,958	0.01%
2023/07/04	18	292.14	17	292.06	292.00	1	15,805	0.01%
2023/07/03	3	289.50	7	288.08	293.00	-4	15,627	-0.03%
2023/06/30	5	261.10	6	259.18	271.00	-1	15,257	-0.01%
2023/06/29	3	246.50	0	243.00	246.50	3	14,969	0.02%
2023/06/28	4	241.00	1.3	241.85	241.50	2.7	15,263	0.02%
2023/06/27	0.3	236.15	4	238.00	235.00	-3.7	15,506	-0.02%
2023/06/26	1	243.00	4	243.50	250.00	-3	15,806	-0.02%
2023/06/21	0.1	252.81	0	0.00	249.50	0.1	15,760	0.00%
2023/06/20	5	253.90	2	252.96	252.00	3	16,021	0.02%
2023/06/19	21	254.57	21.1	252.70	254.50	-0.1	16,419	0.00%
2023/06/16	7	246.14	12	243.50	247.00	-5	16,302	-0.03%
2023/06/15	43	232.70	62.4	231.49	237.00	-19.4	16,089	-0.12%
2023/06/14	30.1	220.54	30	222.12	224.00	0.1	15,750	0.00%
2023/06/13	20.4	217.82	5	217.90	219.50	15.4	15,654	0.10%
2023/06/12	12	206.17	11	208.23	205.50	1	15,370	0.01%
2023/06/09	7	208.43	7	209.79	209.50	0	15,293	0.00%
2023/06/08	1	201.00	9	203.00	200.50	-8	15,073	-0.05%
2023/06/07	22	207.11	22.1	204.53	208.00	-0.1	14,973	0.00%
2023/06/06	12	202.46	5	203.20	203.50	7	14,812	0.05%
2023/06/05	5	199.60	13.1	195.89	200.00	-8.1	14,614	-0.06%
2023/06/02	14	203.14	0	0.00	202.00	14	14,364	0.10%
2023/06/01	4	203.01	31	203.50	207.00	-27	14,049	-0.19%
2023/05/31	31	196.84	5	198.10	197.50	26	13,851	0.19%
2023/05/30	3	202.17	2	203.00	201.50	1	13,707	0.01%
2023/05/29	10.1	209.29	3	205.51	206.00	7	13,717	0.05%
2023/05/26	20	202.25	25	204.00	208.00	-5	13,795	-0.04%
2023/05/25	9	198.33	36.1	198.80	197.50	-27.1	13,401	-0.20%
2023/05/24	33	181.68	0	0.00	187.00	33	12,993	0.25%
2023/05/23	4	183.13	3	182.50	182.50	1	12,930	0.01%
2023/05/22	5	182.20	2	183.50	182.50	3	12,861	0.02%
2023/05/19	1	186.50	4	183.13	184.00	-3	12,758	-0.02%
2023/05/18	1.1	187.36	2	182.50	186.00	-0.9	12,576	-0.01%
2023/05/17	5	180.10	3	176.17	178.00	2	12,319	0.02%
2023/05/16	3	176.50	0	0.00	175.50	3	12,170	0.02%
2023/05/15	0	0.00	1	170.00	171.00	-1	11,977	-0.01%
2023/05/12	2	171.00	5	174.60	177.50	-3	11,896	-0.03%
2023/05/11	1	176.00	1	177.00	174.50	0	11,760	0.00%
2023/05/10	7	178.07	10	179.50	178.50	-3	11,609	-0.03%
2023/05/09	5	182.00	7	183.07	183.00	-2	11,432	-0.02%
2023/05/08	11	181.64	11	182.09	181.50	0	11,312	0.00%
2023/05/05	7	179.07	6	178.25	181.00	1	11,073	0.01%
2023/05/04	42.1	170.18	43	174.81	175.50	-0.9	10,617	-0.01%
2023/05/03	7	165.93	8	163.69	163.00	-1	10,134	-0.01%
2023/05/02	8	162.13	3	164.47	166.00	5	10,026	0.05%
2023/04/28	14	153.75	17	153.29	157.50	-3	9,717	-0.03%
2023/04/27	7	150.00	5	149.90	153.50	2	9,459	0.02%
2023/04/26	1	141.00	1	142.50	146.00	0	9,136	0.00%
2023/04/25	2	141.75	2	140.00	141.50	0	9,007	0.00%
2023/04/24	3	144.67	0	0.00	144.00	3	8,916	0.03%
2023/04/21	0	0.00	7	146.00	143.00	-7	8,814	-0.08%
2023/04/20	1	147.00	0.3	148.50	147.50	0.8	8,651	0.01%
2023/04/19	0	0.00	31	152.50	151.00	-31	8,530	-0.36%
2023/04/18	18	152.72	13	157.92	152.50	5	8,516	0.06%
2023/04/17	19	156.76	22	155.89	156.00	-3	8,347	-0.04%
2023/04/14	24	152.88	23	153.33	153.00	1	8,208	0.01%
2023/04/13	38	150.29	4	152.25	149.50	34	8,043	0.42%
2023/04/12	1	154.00	0	0.00	154.50	1	7,957	0.01%
2023/04/11	0	0.00	3	146.50	149.50	-3	7,732	-0.04%
2023/04/10	2	147.25	0	0.00	148.50	2	7,604	0.03%
2023/03/30	4	143.75	2	142.25	142.00	2	7,269	0.03%
2023/03/29	8	143.81	8	144.38	142.50	0	7,205	0.00%
2023/03/28	6	139.42	11	141.09	142.00	-5	6,912	-0.07%
2023/03/27	8	146.13	9	145.72	148.50	-1	6,662	-0.02%
2023/03/24	1	140.50	3	139.50	142.50	-2	6,298	-0.03%
2023/03/23	9	139.33	5	139.50	138.50	4	6,175	0.06%
2023/03/22	9	131.22	9	132.95	136.50	0	5,757	0.00%
2023/03/21	1	122.00	7	122.14	126.50	-6	5,149	-0.12%
2023/03/20	0	0.00	10	120.55	119.00	-10	4,971	-0.20%
2023/03/17	6	116.17	0	0.00	115.50	6	4,812	0.12%
2023/03/16	2	117.00	3	116.00	115.00	-1	4,838	-0.02%
2023/03/14	0	112.50	0	0.00	109.50	0	5,272	0.00%
2023/03/13	1	112.00	1	112.50	112.50	0	5,747	0.00%
2023/03/07	1	118.00	2	118.25	118.00	-1	5,778	-0.02%
2023/03/03	0	0.00	0	119.50	118.50	0	5,809	0.00%
2023/03/02	1	117.50	1	118.50	119.00	0	5,902	0.00%
2023/03/01	3	116.17	2	116.75	119.00	1	6,022	0.02%
2023/02/24	3	121.00	11	121.64	120.50	-8	6,042	-0.13%
2023/02/23	0	0.00	1	116.50	116.50	-1	5,673	-0.02%
2023/02/22	1	115.00	1	114.50	115.00	0	5,678	0.00%
2023/02/21	2	114.25	7	114.43	115.00	-5	5,652	-0.09%
2023/02/20	1	113.50	1	115.50	114.50	0	5,686	0.00%
2023/02/17	3	115.67	3	115.50	114.50	0	5,774	0.00%
2023/02/16	1	118.00	3	117.17	117.50	-2	5,924	-0.03%
2023/02/15	1	115.00	4	115.50	115.00	-3	5,991	-0.05%
2023/02/14	1	115.50	1	116.50	115.50	0	5,955	0.00%
2023/02/13	2	116.00	6	116.17	117.50	-4	5,961	-0.07%
2023/02/10	5	115.30	8	116.25	115.50	-3	5,934	-0.05%
2023/02/09	0	0.00	4	116.88	116.00	-4	5,894	-0.07%
2023/02/08	10	115.30	3	113.33	115.00	7	5,839	0.12%
2023/02/07	1	109.00	1	110.50	110.50	0	5,763	0.00%
2023/02/06	5	108.50	7	109.36	111.50	-2	5,778	-0.03%
2023/02/03	6	112.58	0	0.00	112.00	6	5,698	0.11%
2023/02/02	10	109.05	5	109.40	112.00	5	5,683	0.09%
2023/02/01	2	107.25	24	106.96	107.50	-22	5,661	-0.39%
2023/01/31	3	107.17	0	0.00	106.00	3	5,633	0.05%
2023/01/30	2	109.00	0	0.00	109.50	2	5,610	0.04%
2023/01/17	0	0.00	1	108.50	108.50	-1	5,685	-0.02%
2023/01/13	2	108.25	0	0.00	107.00	2	5,815	0.03%
2023/01/12	3	109.17	3	109.67	109.50	0	5,908	0.00%
2023/01/11	2	109.75	3	110.67	110.50	-1	5,982	-0.02%
2023/01/10	4	108.88	5	109.70	109.50	-1	6,087	-0.02%
2023/01/09	5	109.40	5	110.40	110.50	0	6,199	0.00%
2023/01/06	0	0.00	1	106.50	107.50	-1	6,241	-0.02%
2023/01/05	4	110.38	1	110.50	108.50	3	6,307	0.05%
2023/01/04	2	112.25	1	112.00	112.00	1	6,428	0.02%
2022/12/30	20	111.75	5	112.00	112.00	15	6,705	0.22%
2022/12/29	0	0.00	3	108.67	110.00	-3	6,950	-0.04%
2022/12/28	1	109.00	0	0.00	108.50	1	7,231	0.01%
2022/12/27	5	112.00	0	0.00	112.00	5	7,296	0.07%
2022/12/26	0	0.00	1	110.50	111.50	-1	7,356	-0.01%
2022/12/23	1	110.50	0	0.00	111.00	1	7,421	0.01%
2022/12/22	11	110.64	12	111.50	113.00	-1	7,479	-0.01%
2022/12/21	5	109.70	4	110.25	109.00	1	7,492	0.01%
2022/12/20	2	113.75	1	113.00	111.50	1	7,465	0.01%
2022/12/19	3	111.17	3	111.33	112.00	0	7,423	0.00%
2022/12/16	0	0.00	5	115.00	115.00	-5	7,354	-0.07%
2022/12/15	6	117.08	1	116.50	116.50	5	7,274	0.07%
2022/12/13	2	115.25	2	115.00	114.00	0	7,378	0.00%
2022/12/12	4	114.75	2	114.00	114.50	2	7,364	0.03%
2022/12/09	0	0.00	1	114.50	115.50	-1	7,331	-0.01%
2022/12/08	2	112.50	0.1	112.50	113.50	1.9	7,301	0.03%
2022/12/07	8	116.19	2	118.00	112.50	6	7,291	0.08%
2022/12/06	11	126.27	8	127.06	124.00	3	7,067	0.04%
2022/12/05	0	0.00	3.2	121.84	127.00	-3.2	6,830	-0.05%
2022/12/02	4	115.75	20	115.88	115.50	-16	6,412	-0.25%
2022/12/01	5	114.40	10.1	115.14	114.50	-5.1	6,418	-0.08%
2022/11/29	1	112.50	0	0.00	112.00	1	6,350	0.02%
2022/11/28	1	110.00	2	111.50	111.50	-1	6,341	-0.02%
2022/11/25	12	110.29	1	110.50	109.00	11	6,329	0.17%
2022/11/24	1	109.00	1	110.00	111.00	0	6,331	0.00%
2022/11/23	0.1	109.50	0	0.00	110.00	0.1	6,288	0.00%
2022/11/22	11	108.36	22	108.00	106.00	-11	6,203	-0.18%
2022/11/21	0	0.00	6	104.08	104.00	-6	6,102	-0.10%
2022/11/18	7	103.14	7	103.79	102.00	0	6,164	0.00%
2022/11/17	2	102.50	7	103.07	103.00	-5	6,154	-0.08%
2022/11/16	2	102.75	1	103.50	102.00	1	6,146	0.02%
2022/11/15	7	102.29	1	102.52	102.00	6	6,109	0.10%
2022/11/14	19	105.13	2.2	105.47	104.50	16.9	6,180	0.27%
2022/11/11	2.1	109.76	53	109.16	110.00	-50.9	6,032	-0.84%
2022/11/10	51	105.96	1	105.01	106.00	50	5,932	0.84%
2022/11/09	2	109.25	1	109.50	108.00	1	6,009	0.02%
2022/11/07	1	108.00	6	107.58	107.50	-5	6,090	-0.08%
2022/11/04	1	105.00	1	105.50	106.00	0	6,176	0.00%
2022/11/03	0	0.00	1	106.00	106.50	-1	6,505	-0.02%
2022/11/02	2	104.50	2	104.50	104.00	0	6,677	0.00%
2022/11/01	6	101.75	0	0.00	102.50	6	6,835	0.09%
2022/10/31	3	103.50	2	102.25	102.00	1	7,005	0.01%
2022/10/28	0	101.50	0	0.00	101.00	0	7,098	0.00%
2022/10/27	0	0.00	0	100.00	99.90	0	7,025	0.00%
2022/10/26	5	93.60	0	0.00	93.60	5	6,961	0.07%
2022/10/25	0.2	94.30	0	0.00	94.50	0.2	7,021	0.00%
2022/10/24	0	0.00	2	98.00	96.30	-2	7,034	-0.03%
2022/10/21	4.1	96.06	2	97.75	95.40	2.1	7,232	0.03%
2022/10/20	0	99.62	2	98.60	98.80	-2	7,298	-0.03%
2022/10/19	0	0.00	3	102.00	100.50	-3	7,443	-0.04%
2022/10/18	10	103.00	7	101.29	101.50	3	7,728	0.04%
2022/10/17	5	100.47	0	0.00	101.50	5	7,676	0.07%
2022/10/13	5	102.50	0	0.00	103.50	5	7,679	0.07%
2022/10/12	2	101.50	0	0.00	107.00	2	7,677	0.03%
2022/10/11	2	106.00	1.2	105.28	104.00	0.8	7,667	0.01%
2022/10/07	0.2	111.71	0	0.00	110.50	0.2	7,651	0.00%
2022/10/06	0	0.00	0.1	116.00	116.00	-0.1	7,630	0.00%
2022/10/05	3.1	121.32	4	120.38	119.50	-0.9	7,570	-0.01%
2022/10/04	43	111.27	41	112.82	114.00	2	7,428	0.03%
2022/10/03	1	109.00	0	0.00	108.00	1	7,618	0.01%
2022/09/30	2	108.00	10	109.00	111.50	-8	7,715	-0.10%
2022/09/29	0	0.00	1	108.50	108.00	-1	7,874	-0.01%
2022/09/28	1.1	110.59	1	112.50	109.00	0.1	7,978	0.00%
2022/09/27	1	115.50	1	114.00	116.00	0	7,948	0.00%
2022/09/26	0	0.00	3.4	112.26	111.00	-3.4	8,022	-0.04%
2022/09/23	1	115.50	1	116.00	115.50	0	8,156	0.00%
2022/09/22	0	0.00	7	114.00	115.00	-7	8,172	-0.09%
2022/09/21	0	0.00	1.4	116.36	116.00	-1.4	8,174	-0.02%
2022/09/20	1	115.00	1	116.00	117.00	0	8,159	0.00%
2022/09/16	1	114.50	0	0.00	113.50	1	8,157	0.01%
2022/09/15	0	0.00	0.4	113.50	113.50	-0.4	8,205	0.00%
2022/09/14	0	0.00	1	110.00	113.50	-1	8,289	-0.01%
2022/09/13	4	114.63	1	115.50	113.00	3	8,435	0.04%
2022/09/12	1.1	110.23	1	113.00	112.00	0.1	8,485	0.00%
2022/09/07	1	106.50	2	106.00	105.50	-1	8,494	-0.01%
2022/09/06	1.2	102.83	0.1	102.50	102.00	1.1	8,492	0.01%
2022/09/05	0	0.00	1	103.00	103.50	-1	8,586	-0.01%
2022/09/01	2	105.75	0	0.00	105.50	2	8,692	0.02%
2022/08/31	1	107.50	1	108.00	108.50	0	8,743	0.00%
2022/08/30	1	109.50	1	107.00	107.50	0	8,780	0.00%
2022/08/29	2	107.75	1.3	109.20	108.00	0.8	8,954	0.01%
2022/08/26	1	110.50	0	0.00	113.00	1	8,986	0.01%
2022/08/25	5	113.60	1	116.00	112.00	4	8,989	0.04%
2022/08/24	0	118.00	2	117.50	117.00	-2	8,989	-0.02%
2022/08/23	0.1	117.00	1	117.00	117.50	-0.9	9,067	-0.01%
2022/08/19	1	121.00	0	0.00	117.00	1	9,415	0.01%
2022/08/18	1	119.00	0	0.00	119.50	1	9,735	0.01%
2022/08/16	0	0.00	2	120.00	119.00	-2	10,639	-0.02%
2022/08/15	3	119.00	7.3	120.06	119.50	-4.3	10,651	-0.04%
2022/08/11	1	114.00	1	114.00	114.50	0	10,707	0.00%
2022/08/10	5	114.50	14.5	113.31	112.50	-9.5	10,693	-0.09%
2022/08/09	1	117.50	8	119.81	119.00	-7	10,339	-0.07%
2022/08/08	5	117.20	12	117.54	118.00	-7	10,169	-0.07%
2022/08/05	5	109.80	0	0.00	112.50	5	10,008	0.05%
2022/08/04	7	111.36	5	113.00	113.00	2	9,857	0.02%
2022/08/03	1.1	114.95	0	0.00	115.00	1.1	9,804	0.01%
2022/08/02	1	114.00	3	114.17	115.00	-2	9,884	-0.02%
2022/08/01	7	115.71	2	116.00	115.50	5	9,904	0.05%
2022/07/29	4	118.25	2.1	118.21	118.00	1.9	9,828	0.02%
2022/07/28	5	116.20	17	116.71	117.00	-12	9,825	-0.12%
2022/07/27	19	114.84	8	115.44	116.00	11	9,627	0.11%
2022/07/26	7	111.36	4	113.13	114.00	3	9,545	0.03%
2022/07/25	8	110.63	21	111.24	112.50	-13	9,366	-0.14%
2022/07/20	1	107.50	2	106.00	105.00	-1	9,118	-0.01%
2022/07/19	1	105.00	12	104.67	105.00	-11	9,191	-0.12%
2022/07/18	11	103.59	0	0.00	104.00	11	9,222	0.12%
2022/07/14	0	0.00	0.1	100.50	101.00	-0.1	9,371	0.00%
2022/07/12	2	94.60	7	97.03	96.00	-5	9,385	-0.05%
2022/07/11	2	98.65	4	98.40	98.40	-2	9,361	-0.02%
2022/07/08	8	92.63	11	93.65	96.10	-3	9,174	-0.03%
2022/07/07	1	87.60	2	82.15	87.40	-1	9,072	-0.01%
2022/07/06	5.1	83.92	5	83.72	82.60	0.1	8,964	0.00%
2022/07/05	7	85.67	12	86.95	87.20	-5	9,052	-0.06%
2022/07/04	5	86.40	0	0.00	85.30	5	9,143	0.05%
2022/07/01	4.1	90.94	12	87.13	86.90	-7.9	9,169	-0.09%
2022/06/28	29	99.98	25	98.76	98.60	4	9,461	0.04%
2022/06/27	0	0.00	0.1	100.00	99.90	-0.1	10,427	0.00%
2022/06/24	2	94.80	0	0.00	95.40	2	10,640	0.02%
2022/06/23	4	94.05	4	93.63	93.90	0	10,989	0.00%
2022/06/22	2	92.85	5	96.18	92.60	-3	11,371	-0.03%
2022/06/21	1	98.10	13	94.45	98.10	-12	11,436	-0.10%
2022/06/20	1	99.70	3	100.33	98.00	-2	11,817	-0.02%
2022/06/17	4	103.75	3	104.33	103.00	1	12,397	0.01%
2022/06/16	6	107.75	11	108.73	103.50	-5	12,956	-0.04%
2022/06/15	1	108.00	0	0.00	106.00	1	13,337	0.01%
2022/06/14	13	104.96	11	106.50	108.00	2	13,563	0.01%
2022/06/13	1	102.00	1	102.00	106.00	0	13,810	0.00%
2022/06/10	12	104.71	12	104.50	105.00	0	14,157	0.00%
2022/06/09	22	105.07	20	104.50	105.00	2	14,408	0.01%
2022/06/08	15	107.60	16	107.50	107.50	-1	14,810	-0.01%
2022/06/07	37	106.85	111	107.21	108.00	-74	15,523	-0.48%	大賣/
2022/06/06	38	110.82	3	112.00	111.00	35	15,767	0.22%
2022/06/02	18	113.36	17	113.03	112.00	1	16,055	0.01%
2022/06/01	4	112.38	5	112.50	112.50	-1	16,225	-0.01%
2022/05/31	5	112.70	3.1	113.02	113.00	1.9	16,439	0.01%
2022/05/30	32	114.03	3	114.00	114.50	29	16,554	0.18%
2022/05/27	33	116.11	28	114.72	113.50	5	16,680	0.03%
2022/05/26	52.1	118.14	33.1	117.90	117.00	19	16,551	0.11%
2022/05/25	47	117.14	87	117.16	118.00	-40	16,330	-0.25%
2022/05/24	46.1	113.70	15	112.73	109.00	31.1	16,110	0.19%
2022/05/23	5	112.00	2	112.00	112.00	3	16,307	0.02%
2022/05/20	17	110.97	17	112.59	109.50	0	16,605	0.00%
2022/05/19	1	105.50	1	107.00	111.00	0	16,725	0.00%
2022/05/18	6	109.33	15	108.87	109.00	-9	17,036	-0.05%
2022/05/17	26	105.69	25	105.00	105.00	1	17,376	0.01%
2022/05/16	0.1	106.85	0.1	107.00	104.50	0	17,465	0.00%
2022/05/13	0	0.00	0	104.50	105.00	0	17,601	0.00%
2022/05/12	1.1	103.55	0	0.00	102.00	1.1	17,747	0.01%
2022/05/11	1	105.50	1	103.50	103.50	0	18,072	0.00%
2022/05/10	1	103.50	1	106.00	105.50	0	18,149	0.00%
2022/05/09	2	101.25	0	0.00	101.00	2	18,376	0.01%
2022/05/05	3.1	108.18	3	108.00	108.00	0.1	18,938	0.00%
2022/05/04	15	105.17	17	105.06	105.00	-2	19,012	-0.01%
2022/05/03	1	105.50	0	0.00	106.00	1	19,277	0.01%
2022/04/28	2	102.25	2	103.75	103.50	0	20,507	0.00%
2022/04/27	2	100.44	6	100.43	104.00	-4	21,072	-0.02%
2022/04/26	1.1	105.53	1	105.00	103.00	0.1	21,428	0.00%
2022/04/25	8	103.31	8	104.38	105.00	0	21,669	0.00%
2022/04/22	18	109.47	4	109.88	107.00	14	21,647	0.06%
2022/04/21	6	112.75	3	112.17	113.50	3	21,616	0.01%
2022/04/20	2	107.50	5	107.90	107.50	-3	21,379	-0.01%
2022/04/19	3	106.50	2	107.50	106.00	1	21,257	0.00%
2022/04/15	1	105.00	1	106.50	104.50	0	20,972	0.00%
2022/04/14	1	108.00	0	0.00	108.00	1	20,931	0.00%
2022/04/12	2	105.00	0	0.00	105.50	2	20,977	0.01%
2022/04/11	3	106.00	1	110.50	106.50	2	20,947	0.01%
2022/04/08	2	110.00	0	0.00	112.00	2	20,789	0.01%
2022/04/07	3	114.83	4	113.88	111.00	-1	20,651	0.00%
2022/04/06	1	113.50	1	114.00	113.00	0	20,526	0.00%
2022/04/01	5	114.10	1	114.00	114.50	4	20,440	0.02%
2022/03/31	36	118.49	36	117.06	116.50	0	20,269	0.00%
2022/03/30	24.1	122.05	21	122.57	117.00	3.1	19,995	0.02%
2022/03/29	20	118.25	31	117.53	116.50	-11	19,004	-0.06%
2022/03/28	3	116.83	2	116.75	119.00	1	18,706	0.01%
2022/03/25	11	116.41	3	113.50	117.00	8	18,350	0.04%
2022/03/24	2	112.50	4	112.75	111.50	-2	17,934	-0.01%
2022/03/23	9	117.28	6	116.67	115.00	3	17,788	0.02%
2022/03/22	0	0.00	3	117.50	118.00	-3	17,269	-0.02%
2022/03/21	23	108.41	39	113.33	112.50	-16	16,587	-0.10%
2022/03/18	32	107.00	18	109.25	110.00	14	15,987	0.09%
2022/03/17	23	106.30	22	106.52	106.50	1	15,551	0.01%
2022/03/16	30	106.77	25	105.50	106.00	5	15,400	0.03%
2022/03/15	21	110.69	14.1	108.33	106.00	6.9	15,788	0.04%
2022/03/14	0	0.00	10.3	122.34	117.00	-10.3	15,461	-0.07%
2022/03/11	20.1	119.76	33	122.12	122.50	-12.9	15,218	-0.08%
2022/03/10	43	119.50	27	118.15	119.50	16	14,819	0.11%
2022/03/09	35	111.64	47	113.12	116.00	-12	14,134	-0.08%
2022/03/08	38.2	107.26	31	106.76	105.50	7.2	13,742	0.05%
2022/03/07	3.2	108.47	6	105.67	105.50	-2.8	13,508	-0.02%
2022/03/04	3	114.67	4	115.50	113.00	-1	13,440	-0.01%
2022/03/03	4	112.88	7	110.36	112.00	-3	13,288	-0.02%
2022/03/02	33	109.67	36	108.19	108.50	-3	13,178	-0.02%
2022/03/01	29	111.45	30	109.77	111.00	-1	13,077	-0.01%
2022/02/25	27	113.93	26.1	111.06	110.00	0.9	13,177	0.01%
2022/02/24	19	113.71	20	113.15	113.00	-1	13,279	-0.01%
2022/02/23	14	113.61	13	114.50	114.50	1	13,465	0.01%
2022/02/22	4	111.13	13	109.73	110.00	-9	13,330	-0.07%
2022/02/21	33	111.92	33.4	109.55	110.00	-0.4	13,121	0.00%
2022/02/18	52	111.01	43	111.95	114.00	9	12,934	0.07%
2022/02/17	8	111.88	29.1	107.74	112.50	-21.1	12,625	-0.17%
2022/02/16	29.1	103.45	0	0.00	103.00	29.1	12,365	0.24%
2022/02/15	6.1	104.48	1	103.00	103.00	5.1	12,811	0.04%
2022/02/14	0	0.00	15	107.00	105.50	-15	13,044	-0.11%
2022/02/11	13.3	106.23	20	107.67	106.00	-6.8	13,289	-0.05%
2022/02/10	13	104.27	7.1	104.79	104.00	6	13,683	0.04%
2022/02/09	7.1	105.94	3.9	104.17	106.00	3.2	13,551	0.02%
2022/02/08	5	98.42	46	98.12	101.50	-41	13,291	-0.31%
2022/02/07	18	94.67	13	94.96	95.40	5	12,990	0.04%
2022/01/26	5	92.18	2	92.00	92.80	3	12,748	0.02%
2022/01/25	9	93.04	6	94.33	92.30	3	12,853	0.02%
2022/01/24	30	96.49	26	95.80	95.00	4	12,721	0.03%
2022/01/21	18	100.55	29	100.39	99.20	-11	12,384	-0.09%
2022/01/20	30	97.22	16	96.67	98.00	14	11,863	0.12%
2022/01/19	13.1	94.05	44.1	94.74	95.70	-31	11,540	-0.27%
2022/01/18	25	90.35	24	91.83	91.20	1	11,474	0.01%
2022/01/17	0	0.00	19	88.67	89.20	-19	11,991	-0.16%
2022/01/14	4	82.85	1	83.40	83.90	3	13,041	0.02%
2022/01/12	1	86.00	0	0.00	87.00	1	13,220	0.01%
2022/01/11	0	0.00	1	88.00	86.90	-1	13,280	-0.01%
2022/01/10	10	87.03	2	86.75	87.40	8	13,273	0.06%
2022/01/07	7	86.73	1.3	88.70	86.30	5.7	13,285	0.04%
2022/01/06	10	88.73	2	88.85	89.50	8	13,263	0.06%
2022/01/05	2	89.90	5	89.94	90.20	-3	13,306	-0.02%
2022/01/04	15	89.93	0	0.00	88.80	15	13,290	0.11%
2022/01/03	11	89.66	1.2	89.87	89.00	9.8	13,260	0.07%
2021/12/30	2	88.35	1	88.40	88.20	1	13,268	0.01%
2021/12/29	0	0.00	4	88.23	88.70	-4	13,371	-0.03%
2021/12/28	0.2	87.70	0	0.00	87.70	0.2	13,504	0.00%
2021/12/27	0.2	87.60	1	88.30	87.50	-0.9	13,660	-0.01%
2021/12/24	3	87.87	1	87.70	87.70	2	13,957	0.01%
2021/12/23	0	0.00	5	87.00	87.00	-5	14,098	-0.04%
2021/12/22	2	86.65	10	87.00	87.10	-8	14,289	-0.06%
2021/12/21	1	85.90	2	85.45	86.00	-1	14,801	-0.01%
2021/12/20	2	86.15	0	0.00	85.10	2	15,089	0.01%
2021/12/17	2	88.20	2	86.95	86.90	0	15,701	0.00%
2021/12/16	4	88.28	2	88.80	89.20	2	16,278	0.01%
2021/12/15	2	86.20	7	86.54	86.70	-5	16,645	-0.03%
2021/12/14	1	87.20	0	0.00	87.00	1	16,959	0.01%
2021/12/13	1	87.20	1.1	89.07	89.10	-0.1	17,018	0.00%
2021/12/10	5	87.96	3	87.73	87.80	2	16,987	0.01%
2021/12/09	10.1	91.57	10	92.93	88.70	0.1	16,870	0.00%
2021/12/08	1	87.90	9	89.16	89.30	-8	16,151	-0.05%
2021/12/07	1	87.60	3	88.47	87.60	-2	16,191	-0.01%
2021/12/06	8	88.64	2	89.14	89.20	6	16,177	0.04%
2021/12/03	1	88.40	6	88.15	87.70	-5	16,217	-0.03%
2021/12/02	3	87.30	2	86.10	86.00	1	16,447	0.01%
2021/12/01	5	88.78	0	0.00	88.50	5	16,551	0.03%
2021/11/30	0	0.00	4	88.13	88.40	-4	16,673	-0.02%
2021/11/29	4	86.50	4	84.10	86.50	0	16,724	0.00%
2021/11/26	3	85.10	0	0.00	85.40	3	16,819	0.02%
2021/11/25	4	85.78	6	86.02	85.80	-2	16,717	-0.01%
2021/11/24	8	88.06	2	88.75	87.30	6	16,584	0.04%
2021/11/23	5	89.26	13.1	89.11	89.50	-8.1	16,358	-0.05%
2021/11/22	38	88.39	33	88.90	88.40	5	15,994	0.03%
2021/11/19	8	86.93	21.1	87.42	87.60	-13.1	15,509	-0.08%
2021/11/18	4	83.98	7	84.19	83.50	-3	15,085	-0.02%
2021/11/17	5	82.42	8	82.26	82.50	-3	14,939	-0.02%
2021/11/16	3	81.73	4	81.83	82.00	-1	14,907	-0.01%
2021/11/15	11	81.36	8	81.58	81.20	3	14,880	0.02%
2021/11/12	28	83.83	28	87.36	81.50	0	14,743	0.00%
2021/11/11	19	89.47	6.1	89.30	89.40	12.9	14,245	0.09%
2021/11/10	13	87.83	12	87.34	88.40	1	14,017	0.01%
2021/11/09	5	86.70	25.1	86.53	87.50	-20.1	13,647	-0.15%
2021/11/08	3	80.27	3	80.27	80.40	0	12,955	0.00%
2021/11/05	3	80.23	5	79.94	80.90	-2	13,030	-0.02%
2021/11/04	3	80.60	6	80.72	80.10	-3	13,254	-0.02%
2021/11/03	8	80.41	14	80.16	81.30	-6	13,560	-0.04%
2021/11/02	10	80.86	15	80.98	80.20	-5	13,624	-0.04%
2021/11/01	7	82.40	11	82.77	82.20	-4	13,410	-0.03%
2021/10/29	0	0.00	2	82.79	82.90	-2	13,341	-0.02%
2021/10/28	11	82.40	11	82.55	81.00	0	13,297	0.00%
2021/10/27	13	81.74	7	81.00	82.10	6	13,022	0.05%
2021/10/26	11	81.19	78	81.44	82.10	-67	12,753	-0.53%
2021/10/25	26	84.42	19	84.61	84.30	7	12,388	0.06%
2021/10/22	76	84.65	54.1	83.47	85.00	22	11,636	0.19%
2021/10/21	18	78.28	12	77.68	77.30	6	10,514	0.06%
2021/10/20	1	75.20	2	75.50	75.50	-1	10,320	-0.01%
2021/10/19	2	73.95	1	75.40	75.60	1	10,344	0.01%
2021/10/18	1	73.00	0	0.00	73.10	1	10,344	0.01%
2021/10/15	5	72.90	3	73.10	72.90	2	10,439	0.02%
2021/10/14	12	72.24	2	71.90	71.40	10	10,632	0.09%
2021/10/13	11	74.70	24	73.28	71.80	-13	10,700	-0.12%
2021/10/12	3	74.33	2	73.10	73.00	1	10,765	0.01%
2021/10/08	2	75.75	1	75.70	75.90	1	10,816	0.01%
2021/10/07	1	75.60	3	76.20	76.50	-2	10,886	-0.02%
2021/10/06	2	74.00	0	0.00	73.80	2	11,078	0.02%
2021/10/05	5	72.68	4	73.30	75.60	1	11,232	0.01%
2021/10/04	8	73.96	5	74.52	73.60	3	11,267	0.03%
2021/10/01	6	75.30	0	0.00	73.60	6	11,609	0.05%
2021/09/30	4	78.60	4	78.93	79.20	0	11,868	0.00%
2021/09/29	6	79.65	2	79.15	79.00	4	11,895	0.03%
2021/09/28	21	81.94	6	80.93	79.80	15	11,976	0.13%
2021/09/27	13	84.98	4.1	84.25	84.30	9	11,730	0.08%
2021/09/24	6	83.45	23.1	82.59	83.70	-17.1	11,591	-0.15%
2021/09/23	4	80.65	19.1	81.30	83.30	-15.1	11,156	-0.13%
2021/09/22	13	79.25	9	79.13	79.80	4	10,860	0.04%
2021/09/17	3	77.93	29	78.12	78.80	-26	10,794	-0.24%
2021/09/16	0	0.00	6	76.32	76.30	-6	10,785	-0.06%
2021/09/14	1	74.80	1	75.20	74.70	0	11,581	0.00%
2021/09/13	1	74.60	0	0.00	74.30	1	12,616	0.01%
2021/09/10	32	76.69	32	76.33	75.30	0	13,771	0.00%
2021/09/09	2	73.80	2	74.75	75.10	0	14,436	0.00%
2021/09/08	5	74.18	6	74.77	73.50	-1	14,454	-0.01%
2021/09/07	5	76.76	5	77.24	76.60	0	14,388	0.00%
2021/09/06	2	76.70	1	76.60	76.40	1	14,153	0.01%
2021/09/03	1	75.90	0	0.00	75.30	1	14,045	0.01%
2021/09/02	5	74.48	9	74.52	74.90	-4	14,085	-0.03%
2021/08/31	0	0.00	1	69.60	69.50	-1	15,460	-0.01%
2021/08/30	0	0.00	1	69.50	69.70	-1	15,755	-0.01%
2021/08/26	0	0.00	1	70.00	69.80	-1	15,894	-0.01%
2021/08/25	5	70.50	0	0.00	70.50	5	16,004	0.03%
2021/08/24	2	69.15	2	69.40	69.80	0	16,100	0.00%
2021/08/20	0	0.00	1	71.40	70.90	-1	16,409	-0.01%
2021/08/18	0	0.00	38	68.96	70.70	-38	16,603	-0.23%
2021/08/17	0	0.00	2	69.00	67.80	-2	16,693	-0.01%
2021/08/16	3	68.10	3	68.83	69.50	0	16,721	0.00%
2021/08/13	1	71.60	1	71.00	71.00	0	16,674	0.00%
2021/08/12	1	72.40	0	0.00	72.50	1	16,647	0.01%
2021/08/11	1	74.00	23	73.00	72.30	-22	16,658	-0.13%
2021/08/10	21	73.58	1	73.40	73.00	20	16,637	0.12%
2021/08/09	37	79.58	8	79.18	76.80	29	16,444	0.18%
2021/08/06	8	77.89	8	78.73	79.40	0	16,208	0.00%
2021/08/05	4	76.30	54	77.05	76.80	-50	16,215	-0.31%
2021/08/04	7	78.20	4	78.10	77.80	3	16,376	0.02%
2021/08/03	16	76.93	2	76.50	77.70	14	16,493	0.08%
2021/08/02	3	74.20	2	74.50	75.00	1	16,477	0.01%
2021/07/29	1	74.00	0	0.00	74.90	1	16,839	0.01%
2021/07/28	41	74.75	46	72.32	74.80	-5	17,040	-0.03%
2021/07/27	1	75.50	0	0.00	75.10	1	17,077	0.01%
2021/07/26	0	0.00	4	75.70	75.60	-4	17,193	-0.02%
2021/07/23	10	76.35	7	75.14	74.80	3	17,292	0.02%
2021/07/22	16	75.24	0	0.00	75.00	16	17,352	0.09%
2021/07/21	31	75.45	4	76.43	74.60	27	17,580	0.15%
2021/07/20	6	75.45	2	75.85	75.30	4	17,663	0.02%
2021/07/19	1	78.70	2	77.70	77.70	-1	17,492	-0.01%
2021/07/16	1	78.60	6	79.45	79.30	-5	17,445	-0.03%
2021/07/15	2	79.20	1	79.10	79.10	1	17,289	0.01%
2021/07/14	3	80.20	4	80.53	80.50	-1	17,237	-0.01%
2021/07/13	6	80.55	4	81.53	79.80	2	17,153	0.01%
2021/07/12	10	78.82	38	78.93	79.00	-28	16,887	-0.17%
2021/07/09	8	80.68	1	80.10	80.40	7	16,634	0.04%
2021/07/08	15	84.04	25	83.44	82.70	-10	16,545	-0.06%
2021/07/07	56	81.75	39	81.10	82.10	17	16,131	0.11%
2021/07/06	14	77.80	20	78.28	77.60	-6	15,659	-0.04%
2021/07/05	15	80.51	6	79.20	79.00	9	15,786	0.06%
2021/07/02	23	78.74	2	78.60	78.70	21	15,915	0.13%
2021/07/01	3	80.47	2	80.25	79.50	1	15,787	0.01%
2021/06/30	3	79.93	1	79.60	80.70	2	15,668	0.01%
2021/06/29	4	80.40	11	81.11	81.00	-7	15,594	-0.04%
2021/06/28	17	81.65	10	80.65	81.10	7	15,419	0.05%
2021/06/25	5	80.86	3	80.87	80.70	2	15,092	0.01%
2021/06/24	34	83.24	40.1	83.31	82.30	-6.1	14,843	-0.04%
2021/06/23	58	82.15	30	83.02	82.00	28	14,480	0.19%
2021/06/22	26	83.63	35.1	83.23	82.00	-9.1	14,077	-0.06%
2021/06/21	39	79.93	33.1	80.46	82.00	6	13,136	0.05%
2021/06/18	22	73.71	38	74.37	77.20	-16	12,122	-0.13%
2021/06/17	2	69.05	3	70.07	70.70	-1	11,358	-0.01%
2021/06/16	1	70.70	1	69.90	69.90	0	11,289	0.00%
2021/06/15	12	71.14	2	70.40	70.90	10	11,253	0.09%
2021/06/11	6	70.73	5	70.48	70.30	1	11,191	0.01%
2021/06/10	13	71.53	13	71.30	71.60	0	11,122	0.00%
2021/06/09	26	72.91	21	73.51	71.10	5	10,849	0.05%
2021/06/08	32	75.83	63.1	75.71	75.20	-31.1	10,195	-0.30%
2021/06/07	22	73.42	8.1	72.82	72.00	13.9	9,144	0.15%
2021/06/04	5	71.68	1	73.10	70.30	4	8,890	0.04%
2021/06/03	2	72.30	2	72.45	72.70	0	8,864	0.00%
2021/06/02	1	70.90	2	71.65	71.60	-1	8,812	-0.01%
2021/06/01	1	72.50	10	73.60	72.40	-9	8,693	-0.10%
2021/05/31	3	72.97	25	73.34	73.40	-22	8,592	-0.26%
2021/05/28	1	71.00	2	71.15	71.60	-1	8,360	-0.01%
2021/05/27	6	71.78	10.1	70.60	70.30	-4.1	8,232	-0.05%
2021/05/26	2	68.20	4.1	68.60	68.60	-2.1	8,139	-0.03%
2021/05/25	3	68.30	7.1	68.35	68.00	-4.1	8,104	-0.05%
2021/05/24	1	65.10	0	0.00	66.70	1	7,970	0.01%
2021/05/21	3	63.87	6	63.90	64.90	-3	7,908	-0.04%
2021/05/20	0	0.00	1	61.00	60.90	-1	7,816	-0.01%
2021/05/18	0	0.00	1	61.60	61.70	-1	7,774	-0.01%
2021/05/17	1	56.90	1	55.30	57.00	0	7,724	0.00%
2021/05/14	4	59.20	36	60.69	60.30	-32	7,623	-0.42%
2021/05/13	2	57.60	13	55.51	58.30	-11	7,523	-0.15%
2021/05/12	8	58.95	2	62.40	57.60	6	7,390	0.08%
2021/05/11	5	64.36	1	63.20	63.80	4	7,200	0.06%
2021/05/10	4	69.45	2	68.40	69.20	2	7,016	0.03%
2021/05/07	50	70.36	4	69.80	69.90	46	6,945	0.66%
2021/05/06	11	69.20	5	70.14	69.30	6	6,817	0.09%
2021/05/05	6	69.73	11	70.03	69.20	-5	6,649	-0.08%
2021/05/04	0	0.00	3	66.67	67.60	-3	6,458	-0.05%
2021/05/03	2	69.10	2	70.15	68.10	0	6,366	0.00%
2021/04/29	2	70.95	2	70.95	71.20	0	6,258	0.00%
2021/04/28	12	71.55	8	71.14	71.70	4	6,246	0.06%
2021/04/27	2	71.00	5	71.14	70.50	-3	6,318	-0.05%
2021/04/26	1	67.30	0	0.00	69.60	1	6,166	0.02%
2021/04/23	2	66.70	0	0.00	66.60	2	6,249	0.03%
2021/04/22	2	67.70	8	67.88	66.60	-6	6,534	-0.09%
2021/04/21	8	69.06	4	69.38	69.10	4	7,234	0.06%
2021/04/20	4	70.03	1	70.30	69.90	3	7,608	0.04%
2021/04/19	2	68.40	1	68.50	69.20	1	7,852	0.01%
2021/04/16	1	67.90	1	68.00	68.40	0	7,881	0.00%
2021/04/14	2	68.30	2	66.50	67.80	0	8,175	0.00%
2021/04/12	1	68.50	1	68.90	68.70	0	8,233	0.00%
2021/04/09	13	70.78	7	70.91	69.50	6	8,411	0.07%
2021/04/08	21	72.10	9	72.08	72.40	12	8,130	0.15%
2021/04/07	0	0.00	4	68.33	68.90	-4	7,746	-0.05%
2021/04/06	1	67.70	4	67.43	67.70	-3	7,634	-0.04%
2021/04/01	0.2	67.90	0	0.00	67.40	0.2	7,628	0.00%
2021/03/31	2	66.90	11	67.67	68.20	-9	7,490	-0.12%
2021/03/30	1	66.90	0	0.00	66.70	1	7,394	0.01%
2021/03/29	1	67.10	0	0.00	66.50	1	7,363	0.01%
2021/03/26	7	67.51	2	66.90	67.20	5	7,317	0.07%
2021/03/25	4	67.00	3	67.20	67.20	1	7,256	0.01%
2021/03/24	11	66.73	2	66.60	66.20	9	7,234	0.12%
2021/03/23	0	0.00	7	67.20	67.80	-7	7,203	-0.10%
2021/03/22	0	0.00	10	65.50	65.50	-10	7,134	-0.14%
2021/03/19	10	64.50	0	0.00	64.80	10	7,195	0.14%
2021/03/18	1	64.90	7	64.60	65.20	-6	7,232	-0.08%
2021/03/17	23	64.45	22	64.46	64.40	1	7,289	0.01%
2021/03/16	11	63.92	5	63.88	63.80	6	7,470	0.08%
2021/03/15	3.2	64.08	1	63.60	63.60	2.2	7,609	0.03%
2021/03/12	3	64.17	3	64.10	64.20	0	7,722	0.00%
2021/03/11	1	62.20	2	62.55	63.00	-1	7,805	-0.01%
2021/03/10	3	61.87	0	0.00	61.30	3	7,857	0.04%
2021/03/09	2	61.65	3	61.60	61.40	-1	7,927	-0.01%
2021/03/08	2	63.90	2	63.20	63.20	0	8,023	0.00%
2021/03/05	1	63.70	2	63.80	63.70	-1	8,172	-0.01%
2021/03/04	1	65.20	0	0.00	64.50	1	8,237	0.01%
2021/03/03	2	65.15	3	65.33	65.50	-1	8,315	-0.01%
2021/03/02	1	66.00	1	65.80	65.60	0	8,419	0.00%
2021/02/26	2.1	66.76	1	67.80	66.40	1.1	8,549	0.01%
2021/02/25	1	66.70	2	67.70	66.90	-1	8,558	-0.01%
2021/02/24	2	67.55	11	67.86	66.80	-9	8,717	-0.10%
2021/02/23	2	68.15	2	68.10	68.20	0	9,257	0.00%
2021/02/22	6	68.47	5	67.90	68.70	1	9,584	0.01%
2021/02/19	7	68.24	1	68.90	68.30	6	9,872	0.06%
2021/02/18	1	66.90	1	67.40	67.60	0	10,254	0.00%
2021/02/17	6	65.82	14	66.76	66.90	-8	10,855	-0.07%
2021/02/05	0	0.00	1.2	64.60	64.40	-1.2	11,866	-0.01%
2021/02/04	3	64.63	6	64.20	64.30	-3	12,974	-0.02%
2021/02/03	6	65.73	1	66.20	65.40	5	13,374	0.04%
2021/02/02	1	64.90	1	65.40	65.90	0	13,777	0.00%
2021/02/01	3	65.40	2	64.90	65.20	1	14,253	0.01%
2021/01/29	0	0.00	2	66.65	65.90	-2	14,457	-0.01%
2021/01/28	7	66.53	1	66.40	66.10	6	14,525	0.04%
2021/01/22	4	68.88	8	69.06	70.20	-4	14,602	-0.03%
2021/01/21	5	70.94	2	71.60	69.30	3	14,671	0.02%
2021/01/20	7.3	69.32	3	72.13	68.20	4.3	14,673	0.03%
2021/01/19	30	74.53	25	74.39	72.90	5	14,604	0.03%
2021/01/18	28	74.50	29	74.41	73.50	-1	14,768	-0.01%
2021/01/15	19	74.02	6	74.95	74.70	13	14,622	0.09%
2021/01/14	52	75.13	56	74.91	75.50	-4	14,387	-0.03%
2021/01/13	11	70.30	22.2	70.21	71.00	-11.2	13,677	-0.08%
2021/01/12	16	68.95	7	68.66	68.10	9	13,374	0.07%
2021/01/11	4	66.80	0	0.00	67.00	4	13,214	0.03%
2021/01/08	1.2	67.74	5	66.82	67.90	-3.9	13,389	-0.03%
2021/01/07	5	65.34	15	65.00	65.40	-10	13,648	-0.07%
2021/01/06	1	64.50	8	64.03	64.30	-7	14,153	-0.05%
2021/01/05	27	65.61	0	0.00	65.70	27	14,123	0.19%
2021/01/04	6	63.83	5	65.80	67.50	1	14,245	0.01%
2020/12/31	1	66.10	0	0.00	66.10	1	14,178	0.01%
2020/12/28	1	66.90	1	66.80	66.80	0	14,671	0.00%
2020/12/24	4	68.28	2	68.40	68.60	2	15,244	0.01%
2020/12/23	2	66.95	0	0.00	67.60	2	15,581	0.01%
2020/12/22	1	68.00	3	67.70	66.10	-2	16,127	-0.01%
2020/12/21	2	66.60	0	0.00	66.70	2	16,746	0.01%
2020/12/18	1.2	67.97	0	0.00	67.40	1.2	17,535	0.01%
2020/12/17	0	0.00	3	67.53	68.10	-3	17,866	-0.02%
2020/12/16	1	67.30	2	67.15	67.10	-1	18,054	-0.01%
2020/12/15	2	67.60	0	0.00	67.10	2	18,176	0.01%
2020/12/14	0.1	69.99	0	0.00	69.40	0.1	18,524	0.00%
2020/12/11	1	69.50	0	0.00	69.00	1	18,674	0.01%
2020/12/10	8	69.49	13	68.27	69.00	-5	18,797	-0.03%
2020/12/09	1	71.60	0	0.00	71.40	1	18,740	0.01%
2020/12/08	11	72.49	0	0.00	72.70	11	18,731	0.06%
2020/12/07	1	70.90	0	0.00	70.70	1	18,804	0.01%
2020/12/04	11	70.91	0	0.00	71.00	11	18,833	0.06%
2020/12/03	3	71.30	0	0.00	71.90	3	19,037	0.02%
2020/12/02	3	72.57	0	0.00	72.20	3	19,184	0.02%
2020/12/01	8	72.79	0	0.00	72.50	8	19,539	0.04%
2020/11/30	3	74.27	0	0.00	73.90	3	19,890	0.02%
2020/11/27	1	73.90	0	0.00	75.00	1	20,117	0.00%
2020/11/26	1	74.70	0	0.00	74.80	1	20,501	0.00%
2020/11/25	5	75.36	41.1	74.74	74.90	-36.1	21,382	-0.17%
2020/11/24	10.1	76.68	2	76.60	76.50	8.1	21,732	0.04%
2020/11/23	1	76.40	3	76.50	77.20	-2	22,195	-0.01%
2020/11/20	19	77.95	74	78.25	76.50	-55	22,460	-0.24%
2020/11/19	5	76.96	67	77.15	77.00	-62	22,771	-0.27%
2020/11/18	104	75.89	11	75.09	75.60	93	23,466	0.40%	大買/
2020/11/17	10	74.11	6	74.05	73.90	4	24,136	0.02%
2020/11/16	67	77.04	21	76.63	77.30	46	25,310	0.18%
2020/11/13	59	77.10	42	77.20	74.90	17	25,493	0.07%
2020/11/12	13	74.05	28	74.66	77.00	-15	24,786	-0.06%
2020/11/11	6	71.08	45	70.81	70.00	-39	24,383	-0.16%
2020/11/10	15	72.75	18	72.88	71.80	-3	25,039	-0.01%
2020/11/09	57	71.88	13	71.69	71.70	44	25,864	0.17%
2020/11/06	4	70.53	8	70.75	68.00	-4	26,161	-0.02%
2020/11/05	4	69.45	6	68.58	69.00	-2	26,226	-0.01%
2020/11/04	1	67.50	5	67.68	68.40	-4	26,856	-0.01%
2020/11/02	4	66.03	13	66.40	66.10	-9	26,996	-0.03%
2020/10/30	6	67.65	0	0.00	67.30	6	27,133	0.02%
2020/10/29	3	66.83	3	67.80	68.00	0	27,175	0.00%
2020/10/28	2	68.20	0	0.00	68.10	2	27,176	0.01%
2020/10/27	10	70.12	1	70.50	70.10	9	27,215	0.03%
2020/10/26	11	71.35	5	71.26	70.70	6	27,195	0.02%
2020/10/23	0	0.00	2	69.80	69.60	-2	27,086	-0.01%
2020/10/22	2	67.20	21	67.52	68.00	-19	27,254	-0.07%
2020/10/21	1	69.60	1	69.60	68.60	0	27,374	0.00%
2020/10/20	2	69.75	2	70.25	69.20	0	27,694	0.00%
2020/10/19	0	0.00	1	68.80	70.40	-1	28,158	0.00%
2020/10/16	4	68.85	2	68.30	68.10	2	28,794	0.01%
2020/10/15	20	71.73	8	72.46	70.00	12	29,137	0.04%
2020/10/14	5.1	71.25	10	71.62	74.50	-5	28,840	-0.02%
2020/10/13	4	69.00	3	69.30	69.90	1	28,733	0.00%
2020/10/12	0	0.00	5	69.18	69.80	-5	29,228	-0.02%
2020/10/08	2	68.70	16	68.61	68.00	-14	29,995	-0.05%
2020/10/07	1	68.00	9	68.59	69.20	-8	30,206	-0.03%
2020/10/06	25	69.54	26	69.35	68.40	-1	30,579	0.00%
2020/10/05	37	67.81	41	67.78	68.00	-4	31,163	-0.01%
2020/09/30	6	64.72	1	65.70	67.10	5	31,334	0.02%
2020/09/29	14	66.28	13	66.15	66.40	1	31,472	0.00%
2020/09/28	5	64.88	2	65.55	65.00	3	31,283	0.01%
2020/09/25	3.1	65.82	6	66.97	65.20	-3	31,030	-0.01%
2020/09/24	15	68.88	42	70.80	65.30	-27	30,665	-0.09%
2020/09/23	80	71.84	68	72.52	71.00	12	30,315	0.04%
2020/09/22	3.1	69.02	14	69.16	68.70	-10.9	29,766	-0.04%
2020/09/21	13	69.29	8	69.31	68.40	5	29,502	0.02%
2020/09/18	1	67.90	0	0.00	67.30	1	29,308	0.00%
2020/09/17	13	68.15	17	67.91	67.60	-4	29,221	-0.01%
2020/09/16	0	0.00	1	65.90	66.40	-1	28,932	0.00%
2020/09/15	5	64.90	6	65.30	65.30	-1	28,897	0.00%
2020/09/14	4	64.38	6	63.63	64.60	-2	28,820	-0.01%
2020/09/11	3	62.83	0	0.00	62.50	3	28,735	0.01%
2020/09/10	11	64.70	7	64.17	64.10	4	28,654	0.01%
2020/09/09	4	63.90	1	64.90	64.20	3	28,507	0.01%
2020/09/08	7	64.37	21	64.59	65.00	-14	28,407	-0.05%
2020/09/07	1	65.90	0	0.00	66.20	1	28,177	0.00%
2020/09/04	27	68.67	11	68.94	68.10	16	28,119	0.06%
2020/09/03	26	69.86	8	67.93	67.10	18	27,748	0.06%
2020/09/02	0	0.00	11	68.02	67.80	-11	27,642	-0.04%
2020/09/01	38	67.72	36	67.72	67.20	2	27,412	0.01%
2020/08/31	50	68.77	48	68.81	70.20	2	27,002	0.01%
2020/08/28	13	65.14	26	64.12	64.60	-13	26,195	-0.05%
2020/08/27	72	69.44	58	69.32	67.40	14	25,895	0.05%
2020/08/26	17	67.58	27.2	68.24	67.70	-10.2	25,662	-0.04%
2020/08/25	79	67.01	64	67.36	68.50	15	25,463	0.06%
2020/08/24	48	65.53	81	65.91	64.70	-33	24,705	-0.13%
2020/08/21	23	62.27	26	62.80	63.80	-3	24,012	-0.01%
2020/08/20	123	62.10	144	61.41	58.50	-21	23,083	-0.09%	大買/大賣/
2020/08/19	109	59.17	126.2	59.44	62.90	-17.2	21,579	-0.08%	大買/大賣/
2020/08/18	30	56.83	86	57.18	57.20	-56	20,906	-0.27%
2020/08/17	39	57.46	40	57.17	56.50	-1	20,757	0.00%
2020/08/14	90	55.79	54	56.17	56.60	36	20,204	0.18%
2020/08/13	75	53.83	85.2	55.09	55.60	-10.2	19,182	-0.05%
2020/08/12	84	49.11	68	48.94	50.60	16	18,005	0.09%
2020/08/11	28	46.20	16	46.01	46.05	12	17,380	0.07%
2020/08/10	39	49.84	76	50.78	47.20	-37	17,219	-0.21%
2020/08/07	106	47.10	49	47.16	47.05	57	16,564	0.34%	大買/
2020/08/06	3	46.50	1	46.15	46.55	2	16,500	0.01%
2020/08/05	57	46.71	55	46.89	47.30	2	16,438	0.01%
2020/08/04	9	45.31	2	45.30	45.30	7	16,386	0.04%
2020/08/03	2	46.20	2	46.83	45.85	0	16,611	0.00%
2020/07/31	2	46.15	3	46.82	47.20	-1	16,589	-0.01%
2020/07/30	2	46.40	4	46.25	46.25	-2	16,571	-0.01%
2020/07/29	4	46.35	5	46.88	46.20	-1	16,763	-0.01%
2020/07/28	20	46.57	35	47.18	46.00	-15	16,880	-0.09%
2020/07/27	7	47.92	10	48.08	47.95	-3	16,831	-0.02%
2020/07/24	47	49.78	43	48.97	48.55	4	16,843	0.02%
2020/07/23	38	51.12	5	51.96	50.90	33	16,970	0.19%
2020/07/22	59	49.83	54	51.23	52.30	5	16,677	0.03%
2020/07/21	11	48.49	16	48.63	48.30	-5	16,103	-0.03%
2020/07/20	4	45.80	4	46.58	46.90	0	15,716	0.00%
2020/07/17	48	46.89	36	46.62	46.45	12	15,672	0.08%
2020/07/16	19	46.39	13	46.53	47.45	6	15,488	0.04%
2020/07/15	96	47.91	91	47.90	45.20	5	15,185	0.03%
2020/07/14	5	45.16	14	45.00	45.00	-9	14,389	-0.06%
2020/07/13	5	43.16	14	44.88	45.40	-9	14,459	-0.06%
2020/07/10	25	44.05	18	43.39	42.00	7	14,131	0.05%
2020/07/09	6	42.78	4	42.69	43.15	2	13,294	0.02%
2020/07/08	8	41.64	58	41.62	42.60	-50	12,977	-0.39%
2020/07/07	15	41.03	43	40.71	40.60	-28	12,567	-0.22%
2020/07/06	16	41.25	3	41.40	41.35	13	12,500	0.10%
2020/07/03	3	41.13	7	40.80	40.85	-4	12,477	-0.03%
2020/07/02	25	42.41	47	43.00	41.85	-22	12,472	-0.18%
2020/07/01	35	42.78	23	42.71	42.45	12	12,266	0.10%
2020/06/30	0	0.00	212	41.36	41.75	-212	12,036	-1.76%	大賣/鉅額交易
2020/06/29	2	40.60	1	41.40	40.75	1	11,980	0.01%
2020/06/24	210	40.96	26	40.91	40.95	184	11,969	1.54%	大買/鉅額交易
2020/06/23	26	41.92	2	41.53	41.25	24	11,948	0.20%
2020/06/22	3	41.63	8	41.50	41.25	-5	11,901	-0.04%
2020/06/19	11	41.91	16	41.82	41.35	-5	11,909	-0.04%
2020/06/18	2	41.08	1	41.45	41.40	1	11,970	0.01%
2020/06/16	0	0.00	3	40.07	40.70	-3	12,087	-0.02%
2020/06/15	2	39.85	3	39.53	39.40	-1	12,332	-0.01%
2020/06/12	11	38.86	4	39.14	39.30	7	12,463	0.06%
2020/06/11	1	41.00	0	0.00	39.75	1	12,588	0.01%
2020/06/10	0	0.00	8	41.43	41.70	-8	12,541	-0.06%
2020/06/09	28	41.84	25	41.47	41.00	3	12,650	0.02%
2020/06/08	3	41.30	5	41.20	40.85	-2	12,472	-0.02%
2020/06/05	3	40.85	0	0.00	40.90	3	12,897	0.02%
2020/06/04	1	41.00	0	0.00	40.85	1	13,067	0.01%
2020/06/03	4	41.96	1	42.15	42.10	3	13,037	0.02%
2020/06/02	4	41.06	19	41.33	41.70	-15	12,930	-0.12%
2020/06/01	2	39.40	23	40.23	40.55	-21	12,683	-0.17%
2020/05/29	12	38.53	30	38.76	39.95	-18	12,475	-0.14%
2020/05/28	29	39.26	15	38.82	38.60	14	12,399	0.11%
2020/05/27	6	38.08	6	38.14	37.60	0	12,113	0.00%
2020/05/26	2	37.85	30	38.06	37.90	-28	12,229	-0.23%
2020/05/25	6	36.98	0	0.00	37.55	6	12,468	0.05%
2020/05/22	4	38.15	60	38.65	37.35	-56	12,402	-0.45%
2020/05/21	61	39.07	7	39.19	39.50	54	12,280	0.44%
2020/05/20	1	37.15	23	37.28	37.80	-22	12,207	-0.18%
2020/05/19	1	37.20	25	37.50	37.20	-24	12,193	-0.20%
2020/05/18	30	37.01	3	36.85	36.95	27	12,157	0.22%
2020/05/15	5	38.91	2	40.05	38.40	3	12,003	0.02%
2020/05/14	7	39.87	3	40.58	39.15	4	11,890	0.03%
2020/05/13	4	40.70	4	40.76	40.55	0	11,850	0.00%
2020/05/12	26	41.05	28	40.49	40.55	-2	12,061	-0.02%
2020/05/11	47	40.90	32	40.83	40.85	15	12,049	0.12%
2020/05/08	68	41.34	2	42.80	40.70	66	11,921	0.55%
2020/05/07	10	41.80	10	41.80	41.95	0	11,597	0.00%
2020/05/06	8	41.74	10	42.00	41.50	-2	11,546	-0.02%
2020/05/05	14	42.68	6	42.13	42.00	8	11,485	0.07%
2020/05/04	26	41.70	20	41.78	41.80	6	11,259	0.05%
2020/04/30	35	40.83	48	40.69	40.80	-13	11,025	-0.12%
2020/04/29	14	40.37	13	40.28	40.30	1	10,904	0.01%
2020/04/28	22	40.10	15	39.80	39.75	7	10,784	0.06%
2020/04/27	32	38.40	20	38.61	38.65	12	10,366	0.12%
2020/04/24	28	37.40	46	37.33	37.30	-18	10,092	-0.18%
2020/04/23	35	36.85	25	36.82	36.60	10	9,900	0.10%
2020/04/22	43	35.75	42	36.19	36.95	1	9,717	0.01%
2020/04/21	10	36.79	2	37.23	35.70	8	9,526	0.08%
2020/04/20	30	36.90	48	36.69	37.50	-18	9,273	-0.19%
2020/04/17	18	35.70	8	35.92	35.25	10	9,003	0.11%
2020/04/16	24	34.94	27	35.11	35.10	-3	8,806	-0.03%
2020/04/15	2	33.30	1	34.10	33.75	1	8,357	0.01%
2020/04/14	2	32.48	0	0.00	32.60	2	8,259	0.02%
2020/04/13	2	32.13	1	31.85	32.10	1	8,284	0.01%
2020/04/10	0	0.00	1	32.00	32.15	-1	8,352	-0.01%
2020/04/09	1	31.85	1	32.25	31.75	0	8,484	0.00%
2020/04/08	7	32.24	1	32.45	32.50	6	8,949	0.07%
2020/04/07	3	32.78	56	32.89	32.80	-53	8,900	-0.60%
2020/04/06	53	31.28	5	30.96	31.30	48	8,739	0.55%
2020/03/31	0	0.00	2	29.90	30.15	-2	8,806	-0.02%
2020/03/30	0	0.00	3	29.38	29.95	-3	8,808	-0.03%
2020/03/27	3	29.80	27	29.75	29.00	-24	8,801	-0.27%
2020/03/26	1	29.00	2	29.60	30.10	-1	8,744	-0.01%
2020/03/25	2	29.63	4	29.60	29.55	-2	8,716	-0.02%
2020/03/24	10	29.48	21	29.49	29.10	-11	8,576	-0.13%
2020/03/23	18.4	28.47	10	28.42	28.55	8.4	8,410	0.10%
2020/03/20	2	27.48	3	27.93	28.40	-1	8,459	-0.01%
2020/03/19	8	26.41	8	26.45	25.85	0	8,513	0.00%
2020/03/18	14	28.41	13	28.51	27.50	1	8,237	0.01%
2020/03/17	7	27.34	6	27.63	27.00	1	8,057	0.01%
2020/03/16	26	29.85	1	30.95	28.75	25	7,850	0.32%
2020/03/13	19	29.16	2	29.68	30.20	17	7,705	0.22%
2020/03/12	5	33.02	10	32.90	32.20	-5	7,463	-0.07%
2020/03/11	11	35.38	4	35.10	34.50	7	7,255	0.10%
2020/03/10	14	33.88	33	33.98	35.15	-19	6,764	-0.28%
2020/03/09	11	32.77	47	32.67	32.45	-36	6,540	-0.55%
2020/03/06	1	33.85	6	34.29	34.45	-5	6,403	-0.08%
2020/03/05	14	34.16	3	33.88	34.10	11	6,383	0.17%
2020/03/04	5	32.80	0	0.00	32.95	5	6,317	0.08%
2020/03/03	1	33.00	2	33.25	33.00	-1	6,295	-0.02%
2020/03/02	16	33.21	47	32.53	32.55	-31	6,250	-0.50%
2020/02/27	15	34.05	39	34.08	33.00	-24	6,202	-0.39%
2020/02/26	65	34.92	25	34.81	34.80	40	6,050	0.66%
2020/02/25	6	32.95	9	33.10	33.60	-3	5,733	-0.05%
2020/02/24	2	32.88	8	32.93	33.00	-6	5,674	-0.11%
2020/02/21	2	33.90	2	33.80	33.80	0	5,650	0.00%
2020/02/20	4	34.84	5	34.69	34.45	-1	5,563	-0.02%
2020/02/19	3	34.82	2	34.80	34.75	1	5,557	0.02%
2020/02/18	8	34.93	1	34.95	34.80	7	5,584	0.13%
2020/02/17	5	34.84	2	34.95	34.55	3	5,624	0.05%
2020/02/14	6	35.07	5	34.91	34.95	1	5,613	0.02%
2020/02/13	41	35.77	6	35.97	35.00	35	5,576	0.63%
2020/02/12	26	33.83	10	33.89	33.80	16	5,354	0.30%
2020/02/11	3	33.38	0	0.00	33.55	3	5,358	0.06%
2020/02/10	0	0.00	2	33.20	33.20	-2	5,433	-0.04%
2020/02/07	2	33.33	0	0.00	33.05	2	5,485	0.04%
2020/02/06	1	33.65	1	33.80	34.00	0	5,502	0.00%
2020/02/05	10	33.75	2	33.15	33.75	8	5,462	0.15%
2020/02/04	3	33.50	2	33.83	34.00	1	5,462	0.02%
2020/02/03	6	31.84	1	32.35	32.45	5	5,470	0.09%
2020/01/31	32	33.93	42	34.45	34.15	-10	5,387	-0.19%
2020/01/30	2	36.00	0	0.00	36.00	2	5,441	0.04%
2020/01/17	0	0.00	8	40.03	39.75	-8	5,642	-0.14%
2020/01/16	2	40.08	1	40.10	40.00	1	5,792	0.02%
2020/01/15	5	39.95	1	39.90	40.00	4	5,982	0.07%
2020/01/14	7	40.09	1	40.10	40.10	6	6,268	0.10%
2020/01/13	1	39.75	0	0.00	39.70	1	6,312	0.02%
2020/01/10	0	0.00	5	39.10	39.15	-5	6,470	-0.08%
2020/01/09	1	39.45	7	39.45	39.40	-6	6,519	-0.09%
2020/01/08	4	39.73	1	39.95	39.20	3	6,725	0.04%
2020/01/07	4	39.64	1	39.75	39.65	3	6,833	0.04%
2020/01/06	3	40.27	3	39.95	39.90	0	7,035	0.00%
2020/01/03	2	41.20	6	42.75	41.25	-4	7,078	-0.06%
2020/01/02	131	43.26	133	43.55	42.75	-2	7,238	-0.03%	大買/大賣/
2019/12/31	0	0.00	18	41.45	41.65	-18	7,322	-0.25%
2019/12/30	4	40.93	1	41.10	41.00	3	7,451	0.04%
2019/12/27	13	41.64	1	42.20	41.35	12	7,669	0.16%
2019/12/26	11	42.37	2	42.20	42.00	9	7,832	0.11%
2019/12/25	4	41.74	3	41.85	41.70	1	7,730	0.01%
2019/12/24	2	41.60	3	41.58	41.65	-1	7,883	-0.01%
2019/12/23	11	41.35	0	0.00	41.25	11	7,908	0.14%
2019/12/20	2	41.35	4	41.04	41.15	-2	7,907	-0.03%
2019/12/19	2	40.28	1	40.65	40.80	1	7,920	0.01%
2019/12/18	0	0.00	5	40.25	40.20	-5	7,939	-0.06%
2019/12/17	12	41.05	3	41.73	40.50	9	8,126	0.11%
2019/12/16	4	40.59	16	40.78	41.00	-12	8,033	-0.15%
2019/12/13	3	39.58	1	39.30	39.20	2	7,981	0.03%
2019/12/12	1	40.10	1	40.10	39.90	0	8,314	0.00%
2019/12/10	1	40.40	0	0.00	40.10	1	8,477	0.01%
2019/12/06	3	39.92	2	39.98	39.95	1	8,664	0.01%
2019/12/05	0	0.00	1	39.50	39.40	-1	8,762	-0.01%
2019/12/04	2	39.08	2	38.85	39.10	0	9,005	0.00%
2019/12/03	0	0.00	1	39.50	39.50	-1	9,121	-0.01%
2019/12/02	12	38.66	0	0.00	39.00	12	9,258	0.13%
2019/11/29	4	40.60	4	39.90	39.65	0	9,350	0.00%
2019/11/27	1	39.95	0	0.00	39.90	1	9,802	0.01%
2019/11/25	1	39.85	1	40.30	40.05	0	10,174	0.00%
2019/11/20	0	0.00	6	40.15	40.15	-6	10,987	-0.05%
2019/11/19	0	0.00	1	40.65	40.75	-1	11,840	-0.01%
2019/11/18	2	40.93	1	40.70	40.50	1	12,219	0.01%
2019/11/15	7	40.74	3	40.83	40.95	4	12,525	0.03%
2019/11/14	15	40.00	0	0.00	40.10	15	12,677	0.12%
2019/11/13	0	0.00	3	40.70	40.50	-3	12,965	-0.02%
2019/11/11	2	40.65	0	0.00	40.40	2	13,830	0.01%
2019/11/08	2	41.23	1	41.45	41.55	1	14,430	0.01%
2019/11/07	0	0.00	5	40.85	41.05	-5	14,941	-0.03%
2019/11/06	2	42.45	1	42.90	42.00	1	15,631	0.01%
2019/11/05	1	42.75	2	42.58	42.75	-1	15,919	-0.01%
2019/11/04	5	42.07	1	42.10	41.75	4	16,127	0.02%
2019/10/30	1	42.55	1	42.45	42.55	0	17,041	0.00%
2019/10/29	1	42.45	1	42.30	41.95	0	17,608	0.00%
2019/10/28	1	43.30	2	43.45	43.10	-1	18,339	-0.01%
2019/10/25	29	43.68	3	43.63	43.35	26	18,774	0.14%
2019/10/24	0	0.00	6	43.94	44.10	-6	18,821	-0.03%
2019/10/23	3	43.40	17	43.52	43.00	-14	19,290	-0.07%
2019/10/22	55	43.84	50	43.82	43.70	5	20,332	0.02%
2019/10/21	4	43.41	5	43.14	43.15	-1	20,961	0.00%
2019/10/18	35	43.44	26	43.50	43.30	9	21,070	0.04%
2019/10/17	8	43.13	2	43.08	43.05	6	21,110	0.03%
2019/10/16	7	43.50	18	43.29	42.75	-11	21,209	-0.05%
2019/10/15	11	43.10	24	43.32	42.65	-13	21,148	-0.06%
2019/10/14	29	43.17	16	43.78	42.90	13	21,185	0.06%
2019/10/09	1	42.60	7	42.64	42.65	-6	21,276	-0.03%
2019/10/08	29	42.97	18	43.24	42.40	11	21,402	0.05%
2019/10/07	20	43.31	19	43.18	42.45	1	21,383	0.00%
2019/10/04	9	41.76	10	42.08	41.85	-1	20,979	0.00%
2019/10/03	4	41.74	4	41.59	41.90	0	21,015	0.00%
2019/10/02	6	40.69	15	40.29	41.10	-9	21,005	-0.04%
2019/09/27	6	37.91	6	38.65	38.00	0	21,298	0.00%
2019/09/26	7	39.89	0	0.00	39.40	7	21,422	0.03%
2019/09/25	15	40.66	4	40.50	40.55	11	21,920	0.05%
2019/09/24	1	41.65	11	41.46	41.10	-10	22,596	-0.04%
2019/09/23	8	41.58	1	41.60	41.45	7	22,695	0.03%
2019/09/20	0	0.00	2	41.70	41.45	-2	22,956	-0.01%
2019/09/19	3	40.90	0	0.00	40.80	3	23,402	0.01%
2019/09/18	1	41.05	2	40.70	40.85	-1	23,695	0.00%
2019/09/17	6	40.98	5	40.81	40.70	1	23,761	0.00%
2019/09/16	3	42.78	0	0.00	42.55	3	23,913	0.01%
2019/09/12	3	43.13	4	42.86	42.85	-1	24,520	0.00%
2019/09/11	3	42.27	4	42.56	42.45	-1	25,611	0.00%
2019/09/10	4	42.41	4	42.04	42.00	0	25,918	0.00%
2019/09/09	3.5	42.74	3	42.90	42.65	0.5	25,965	0.00%
2019/09/06	11	43.29	1	42.75	43.25	10	25,997	0.04%
2019/09/05	33	42.41	19	42.29	42.30	14	25,903	0.05%
2019/09/04	4	41.81	0	0.00	42.15	4	25,949	0.02%
2019/09/03	3	42.07	32	41.77	41.30	-29	26,333	-0.11%
2019/09/02	1	41.80	0	0.00	42.45	1	26,674	0.00%
2019/08/30	5	41.70	3	43.10	42.20	2	26,552	0.01%
2019/08/29	3	43.30	5	42.90	43.05	-2	26,357	-0.01%
2019/08/28	9	43.19	12	43.17	42.90	-3	26,289	-0.01%
2019/08/27	9	44.53	9	44.19	43.70	0	26,151	0.00%
2019/08/26	3	43.62	1	44.20	44.00	2	26,124	0.01%
2019/08/23	8	45.21	4.3	45.31	44.90	3.7	26,066	0.01%
2019/08/22	13	45.64	14	45.89	44.85	-1	25,859	0.00%
2019/08/21	9	43.67	12	43.95	44.55	-3	25,391	-0.01%
2019/08/20	1	43.40	4	44.38	42.80	-3	25,310	-0.01%
2019/08/19	7	44.02	7	43.87	43.55	0	25,354	0.00%
2019/08/16	5	43.82	7	43.94	43.45	-2	25,543	-0.01%
2019/08/15	15	42.82	6	43.00	42.90	9	25,530	0.04%
2019/08/14	26	44.63	27	44.73	43.75	-1	25,824	0.00%
2019/08/13	4	43.46	8	43.44	43.70	-4	25,797	-0.02%
2019/08/12	16	42.92	16	42.97	42.40	0	25,834	0.00%
2019/08/08	7	41.32	18	40.75	42.30	-11	25,657	-0.04%
2019/08/07	8	39.68	29	39.76	39.20	-21	25,226	-0.08%
2019/08/06	27	38.89	9	39.24	39.05	18	25,345	0.07%
2019/08/05	8	39.08	0	0.00	38.90	8	25,307	0.03%
2019/08/02	11	39.62	4	39.54	39.10	7	25,515	0.03%
2019/08/01	19	40.41	86	40.89	40.80	-67	25,667	-0.26%
2019/07/31	84	40.89	5	40.49	40.60	79	25,540	0.31%
2019/07/30	12	42.05	4	43.15	40.95	8	25,754	0.03%
2019/07/29	10	45.72	9	46.11	45.45	1	25,319	0.00%
2019/07/26	56	45.21	57	45.66	45.30	-1	25,442	0.00%
2019/07/25	16.2	46.42	6	45.96	45.70	10.2	25,583	0.04%
2019/07/24	4	45.35	19	45.62	46.90	-15	25,527	-0.06%
2019/07/23	9	43.50	25	43.42	43.20	-16	24,542	-0.07%
2019/07/22	5	40.88	1	41.00	41.40	4	23,868	0.02%
2019/07/19	1	40.30	11	40.86	40.25	-10	23,885	-0.04%
2019/07/18	15	40.02	5	40.36	39.85	10	23,960	0.04%
2019/07/17	4	40.50	5	40.80	40.80	-1	24,172	0.00%
2019/07/16	8	41.26	23	41.39	41.05	-15	24,273	-0.06%
2019/07/15	3	41.40	10	41.69	41.90	-7	25,003	-0.03%
2019/07/12	9	41.30	6.4	41.36	41.00	2.6	25,090	0.01%
2019/07/11	4	41.28	9	41.38	41.45	-5	25,498	-0.02%
2019/07/10	1	40.30	3.8	40.64	40.80	-2.8	25,661	-0.01%
2019/07/09	9	39.78	4	39.56	39.90	5	26,240	0.02%
2019/07/08	8	40.07	13	40.44	40.20	-5	26,796	-0.02%
2019/07/05	16	40.96	8	40.88	40.55	8	26,878	0.03%
2019/07/04	9	41.08	8	41.00	41.15	1	26,671	0.00%
2019/07/03	48	41.98	40	42.19	41.00	8	26,902	0.03%
2019/07/02	113	42.78	89	42.89	42.80	24	26,904	0.09%	大買/
2019/07/01	1	41.60	8	41.30	42.25	-7	26,499	-0.03%
2019/06/28	3	38.70	10	38.63	38.45	-7	26,440	-0.03%
2019/06/27	5	38.77	7	38.84	38.50	-2	26,382	-0.01%
2019/06/26	45	37.11	43	37.19	38.95	2	26,184	0.01%
2019/06/25	8	38.72	7	39.02	38.10	1	25,692	0.00%
2019/06/24	11	37.97	8	38.00	38.90	3	25,466	0.01%
2019/06/21	18	38.98	16	39.27	38.00	2	25,449	0.01%
2019/06/20	33	38.56	52	38.35	39.00	-19	25,223	-0.08%
2019/06/19	56	37.20	68	37.14	37.90	-12	25,180	-0.05%
2019/06/18	22	36.15	22	35.43	35.35	0	24,982	0.00%
2019/06/17	5	34.99	7	35.24	35.60	-2	24,647	-0.01%
2019/06/14	24	35.54	18	35.37	35.10	6	24,735	0.02%
2019/06/13	12	35.77	82	35.70	35.95	-70	24,689	-0.28%
2019/06/12	6	35.60	4	35.73	35.55	2	24,771	0.01%
2019/06/11	39	35.92	20	36.56	36.15	19	24,897	0.08%
2019/06/10	74	34.37	63	34.56	35.90	11	24,438	0.05%
2019/06/06	7	32.31	10	32.37	32.80	-3	24,129	-0.01%
2019/06/05	16	32.83	22	32.88	32.30	-6	24,125	-0.02%
2019/06/04	3	32.40	7	33.20	32.45	-4	24,182	-0.02%
2019/06/03	63	33.13	4	32.65	32.70	59	24,303	0.24%
2019/05/31	12	33.56	5	33.34	33.60	7	24,420	0.03%
2019/05/30	1	32.50	1	32.75	32.55	0	24,453	0.00%
2019/05/29	4	31.61	2	31.88	32.30	2	24,765	0.01%
2019/05/28	14	32.95	15	33.18	32.60	-1	25,141	0.00%
2019/05/27	24	32.19	25	32.19	32.50	-1	25,170	0.00%
2019/05/24	19	33.23	18	33.35	32.20	1	25,386	0.00%
2019/05/23	9	32.68	4	33.01	32.95	5	25,066	0.02%
2019/05/22	16	34.66	14	35.17	34.25	2	24,779	0.01%
2019/05/21	23	34.62	20	34.56	35.60	3	24,518	0.01%
2019/05/20	29.1	35.10	19	35.51	34.35	10.1	24,024	0.04%
2019/05/17	27	38.03	23	38.48	36.00	4	23,691	0.02%
2019/05/16	20	41.08	16	40.52	39.70	4	23,149	0.02%
2019/05/15	11	42.56	10	42.35	41.95	1	22,880	0.00%
2019/05/14	10	41.70	16	41.48	42.50	-6	22,821	-0.03%
2019/05/13	6	40.72	4	40.75	40.10	2	22,711	0.01%
2019/05/10	7	40.26	8	40.62	40.80	-1	22,735	0.00%
2019/05/09	6	41.73	5	41.85	40.00	1	22,433	0.00%
2019/05/08	7	42.35	5	42.55	42.65	2	21,888	0.01%
2019/05/07	35	44.78	35	44.94	42.85	0	21,520	0.00%
2019/05/06	10	43.67	16	43.88	44.40	-6	20,771	-0.03%
2019/05/03	18	44.12	27	44.38	44.05	-9	20,311	-0.04%
2019/05/02	4	42.75	5	42.95	42.85	-1	19,694	-0.01%
2019/04/30	8	40.83	10	41.05	42.80	-2	19,425	-0.01%
2019/04/29	2	38.85	3	39.92	40.00	-1	18,879	-0.01%
2019/04/26	25	40.24	29	39.86	39.80	-4	18,621	-0.02%
2019/04/25	11	40.47	40	40.10	41.20	-29	18,384	-0.16%
2019/04/24	7	41.04	28	41.24	40.70	-21	18,213	-0.12%
2019/04/23	3	40.82	3	40.60	40.30	0	17,968	0.00%
2019/04/22	0	0.00	3	42.35	41.75	-3	17,814	-0.02%
2019/04/19	68	42.83	65	42.94	42.00	3	17,647	0.02%
2019/04/18	4	42.08	4	42.73	42.80	0	16,714	0.00%
2019/04/17	23	43.34	51	43.26	43.25	-28	16,338	-0.17%
2019/04/16	38	41.44	42	41.53	41.50	-4	15,775	-0.03%
2019/04/15	96	41.70	38	41.73	42.90	58	15,316	0.38%
2019/04/12	15	39.49	23	39.13	39.15	-8	14,558	-0.05%
2019/04/11	11	37.09	22	37.20	37.00	-11	13,796	-0.08%
2019/04/10	30	35.56	10	35.56	35.80	20	13,578	0.15%
2019/04/09	31	36.95	60	37.19	36.00	-29	13,459	-0.22%
2019/04/08	9	36.95	6	37.03	36.70	3	13,052	0.02%
2019/04/03	3	35.70	3	36.15	35.70	0	12,792	0.00%
2019/04/02	26	36.24	27	36.34	35.50	-1	12,819	-0.01%
2019/04/01	2	34.53	6	34.68	34.95	-4	12,422	-0.03%
2019/03/29	3	34.25	1	34.80	34.20	2	12,350	0.02%
2019/03/28	5	34.12	9	34.02	34.55	-4	12,263	-0.03%
2019/03/27	8	34.84	243	34.82	34.65	-235	12,117	-1.94%	大賣/鉅額交易
2019/03/26	4	34.93	1	35.10	34.40	3	12,030	0.02%
2019/03/25	6	34.78	49	35.53	35.20	-43	11,929	-0.36%
2019/03/22	70	36.20	54	36.93	35.20	16	11,773	0.14%
2019/03/21	316	34.74	29	34.93	36.45	287	11,187	2.57%	大買/鉅額交易
2019/03/20	2	32.98	4	33.05	33.15	-2	10,221	-0.02%
2019/03/19	4	32.81	7	33.24	32.60	-3	10,131	-0.03%
2019/03/18	5	32.32	8	32.58	32.80	-3	9,959	-0.03%
2019/03/15	14	32.46	5	32.74	32.00	9	9,958	0.09%
2019/03/14	35	33.69	43	33.85	33.35	-8	9,769	-0.08%
2019/03/13	8	32.28	8	32.68	32.90	0	9,497	0.00%
2019/03/12	12	32.71	14	32.94	32.35	-2	9,430	-0.02%
2019/03/11	2	32.00	4	32.25	32.75	-2	9,247	-0.02%
2019/03/08	23	32.14	25	32.25	32.40	-2	9,305	-0.02%
2019/03/07	13	32.35	5	32.97	31.70	8	9,212	0.09%
2019/03/06	5	32.72	26	33.02	32.55	-21	9,038	-0.23%
2019/03/05	107	33.38	64	33.60	32.50	43	8,940	0.48%	大買/
2019/03/04	20	34.29	23	34.52	34.60	-3	8,668	-0.03%
2019/02/27	43	33.56	45	33.65	33.65	-2	8,208	-0.02%
2019/02/26	16	32.77	98	32.63	32.65	-82	7,623	-1.08%
2019/02/25	151	32.36	85	32.36	32.60	66	7,160	0.92%	大買/
2019/02/22	0	0.00	1	29.55	29.65	-1	6,641	-0.02%
2019/02/21	10	29.45	5	29.27	29.50	5	6,597	0.08%
2019/02/19	2	29.80	3	30.00	30.10	-1	6,514	-0.02%
2019/02/18	1	30.15	3	29.78	30.35	-2	6,402	-0.03%
2019/02/15	1	28.95	14	29.00	28.95	-13	6,161	-0.21%
2019/02/14	1	28.70	4	28.88	28.70	-3	6,005	-0.05%
2019/02/13	10	28.90	8	28.73	29.10	2	5,835	0.03%
2019/02/12	10	27.82	11	27.49	27.70	-1	5,516	-0.02%
2019/02/11	4	26.71	10	26.19	26.95	-6	5,120	-0.12%
2019/01/30	4	25.15	10	25.41	25.05	-6	4,825	-0.12%
2019/01/29	0	0.00	1	25.10	24.95	-1	4,714	-0.02%
2019/01/28	6	24.98	3	24.95	24.80	3	4,675	0.06%
2019/01/25	1	25.05	3	25.10	25.05	-2	4,631	-0.04%
2019/01/22	6	25.57	2	25.65	25.20	4	4,570	0.09%
2019/01/21	0	0.00	1	26.10	26.10	-1	4,428	-0.02%
2019/01/18	0	0.00	1	25.35	25.45	-1	4,385	-0.02%
2019/01/16	1	25.65	3	25.65	25.55	-2	4,362	-0.05%
2019/01/15	3	25.85	1	25.90	25.70	2	4,331	0.05%
2019/01/14	40	26.86	40	26.84	26.20	0	4,274	0.00%
2019/01/08	0	0.00	1	25.60	25.75	-1	3,825	-0.03%
2019/01/07	0	0.00	1	24.80	25.10	-1	3,713	-0.03%
2019/01/02	1	25.95	5	25.57	25.65	-4	3,744	-0.11%
2018/12/28	0	0.00	3	25.17	25.25	-3	3,649	-0.08%
2018/12/26	5	24.99	15	25.27	24.65	-10	3,569	-0.28%
2018/12/25	20	25.20	2	25.55	25.50	18	3,481	0.52%
2018/12/24	3	26.07	4	26.16	26.30	-1	3,306	-0.03%
2018/12/21	0	0.00	2	23.80	24.10	-2	3,010	-0.07%
2018/12/20	2	24.13	0	0.00	23.45	2	3,039	0.07%
2018/12/19	1	24.90	0	0.00	24.25	1	3,053	0.03%
2018/12/17	7	25.05	3	25.10	24.75	4	2,934	0.14%
2018/12/14	4	23.90	1	24.70	25.10	3	2,794	0.11%
2018/12/10	6	24.21	21	24.28	24.55	-15	2,628	-0.57%
2018/12/07	26	24.22	7	24.45	24.40	19	2,518	0.75%
2018/12/06	3	22.95	0	0.00	23.35	3	2,449	0.12%
2018/12/03	2	25.00	2	24.83	24.90	0	2,341	0.00%
2018/11/30	3	23.00	0	0.00	23.25	3	2,190	0.14%
2018/11/28	2	22.68	7	22.44	22.50	-5	2,059	-0.24%
2018/11/26	0	0.00	13	21.61	21.50	-13	2,336	-0.56%
2018/11/22	13	21.97	0	0.00	21.60	13	2,481	0.52%
2018/11/20	3	22.05	0	0.00	22.00	3	2,474	0.12%
2018/11/16	0	0.00	1	21.55	21.90	-1	2,370	-0.04%
2018/11/15	3	20.70	0	0.00	20.90	3	2,274	0.13%
2018/11/09	1	21.10	4	21.20	21.20	-3	2,321	-0.13%
2018/11/08	1	21.55	0	0.00	21.30	1	2,341	0.04%
2018/11/06	3	21.05	0	0.00	21.00	3	2,426	0.12%
2018/11/02	1	21.60	0	0.00	21.40	1	2,549	0.04%
2018/10/30	1	20.55	1	20.85	20.60	0	2,544	0.00%
2018/10/29	5	20.05	0	0.00	20.45	5	2,508	0.20%
2018/10/25	1	20.00	0	0.00	20.00	1	2,613	0.04%
2018/10/24	0	0.00	1	21.10	21.05	-1	2,603	-0.04%
2018/10/19	1	21.25	0	0.00	21.20	1	2,714	0.04%
2018/10/17	1	22.40	0	0.00	22.35	1	2,703	0.04%
2018/10/16	3	22.40	0	0.00	22.15	3	2,697	0.11%
2018/10/12	3	22.40	0	0.00	22.45	3	2,691	0.11%
2018/10/11	3	22.98	0	0.00	22.95	3	2,724	0.11%
2018/10/08	3	26.10	2	25.95	26.15	1	2,631	0.04%
2018/10/05	5	26.54	0	0.00	26.50	5	2,617	0.19%
2018/10/04	0	0.00	1	27.35	27.25	-1	2,592	-0.04%
2018/10/01	0	0.00	4	27.90	28.05	-4	2,591	-0.15%
2018/09/28	0	0.00	16	27.19	27.25	-16	2,561	-0.62%
2018/09/27	1	26.80	0	0.00	26.75	1	2,543	0.04%
2018/09/26	0	0.00	17	27.93	27.95	-17	2,481	-0.69%
2018/09/25	4	27.90	0	0.00	27.90	4	2,447	0.16%
2018/09/20	0	0.00	8	27.80	27.75	-8	2,410	-0.33%
2018/09/19	2	27.90	0	0.00	27.75	2	2,418	0.08%
2018/09/18	1	28.10	1	27.80	27.75	0	2,437	0.00%
2018/09/17	1	28.15	0	0.00	28.25	1	2,443	0.04%
2018/09/12	0	0.00	1	27.70	27.60	-1	2,485	-0.04%
2018/09/11	1	27.35	2	27.33	27.60	-1	2,653	-0.04%
2018/09/07	2	28.20	0	0.00	27.70	2	2,691	0.07%
2018/09/05	0	0.00	1	28.75	28.60	-1	2,744	-0.04%
2018/09/03	1	28.60	1	29.20	28.60	0	2,875	0.00%
2018/08/31	5	28.82	2	28.70	29.25	3	2,797	0.11%
2018/08/29	0	0.00	8	28.28	28.40	-8	2,701	-0.30%
2018/08/28	0	0.00	7	27.88	28.00	-7	2,668	-0.26%
2018/08/27	0	0.00	4	27.36	27.50	-4	2,956	-0.14%
2018/08/23	1	27.00	0	0.00	27.05	1	3,150	0.03%
2018/08/21	1	27.00	0	0.00	27.05	1	3,187	0.03%
2018/08/20	3	27.00	0	0.00	26.90	3	3,207	0.09%
2018/08/17	1	27.50	1	27.45	27.45	0	3,245	0.00%
2018/08/16	6	26.55	3	26.70	27.10	3	3,218	0.09%
2018/08/15	4	27.31	2	27.23	27.00	2	3,210	0.06%
2018/08/13	17	27.85	5	27.56	27.70	12	3,268	0.37%
2018/08/10	0	0.00	11	29.10	29.15	-11	3,206	-0.34%
2018/08/09	2	28.65	0	0.00	28.80	2	3,120	0.06%
2018/08/08	0	0.00	7	29.20	29.15	-7	3,105	-0.23%
2018/08/03	0	0.00	4	28.73	28.70	-4	3,124	-0.13%
2018/08/01	3	29.40	10	29.40	29.30	-7	3,200	-0.22%
2018/07/31	0	0.00	2	28.63	28.90	-2	3,125	-0.06%
2018/07/30	12	28.82	2	28.43	28.50	10	3,174	0.31%
2018/07/27	2	29.00	10	29.15	29.00	-8	3,150	-0.25%
2018/07/25	1	28.00	2	28.00	28.00	-1	3,050	-0.03%
2018/07/24	0	0.00	5	27.52	27.65	-5	3,049	-0.16%
2018/07/23	8	27.35	8	27.22	27.30	0	3,052	0.00%
2018/07/20	0	0.00	1	27.90	27.60	-1	3,053	-0.03%
2018/07/19	2	27.78	3	27.87	27.75	-1	3,056	-0.03%
2018/07/18	13	28.19	15	28.33	28.25	-2	3,068	-0.07%
2018/07/17	5	27.52	6	27.65	27.90	-1	3,004	-0.03%
2018/07/13	0	0.00	2	27.98	28.00	-2	2,996	-0.07%
2018/07/12	5	27.53	1	27.70	27.60	4	2,998	0.13%
2018/07/11	2	27.28	0	0.00	27.25	2	3,014	0.07%
2018/07/10	0	0.00	1	28.10	27.70	-1	3,014	-0.03%
2018/07/09	3	27.10	0	0.00	27.55	3	2,969	0.10%
2018/07/06	2	26.90	1	26.80	27.00	1	2,981	0.03%
2018/07/05	1	27.70	8	27.45	27.40	-7	2,965	-0.24%
2018/07/04	1	27.65	18	27.71	27.60	-17	2,968	-0.57%
2018/07/03	6	27.94	0	0.00	27.60	6	2,968	0.20%
2018/07/02	0	0.00	22	28.40	28.40	-22	2,960	-0.74%
2018/06/29	0	0.00	9	28.66	28.65	-9	2,968	-0.30%
2018/06/28	5	28.41	4	28.53	28.20	1	2,964	0.03%
2018/06/27	1	28.95	4	28.91	28.65	-3	3,023	-0.10%
2018/06/26	10	28.90	0	0.00	29.00	10	3,000	0.33%
2018/06/25	2	29.70	11	29.56	29.50	-9	2,989	-0.30%
2018/06/22	4	29.88	2	29.95	29.80	2	2,994	0.07%
2018/06/21	1	29.50	2	29.73	30.35	-1	2,983	-0.03%
2018/06/20	17	29.81	11	29.75	29.60	6	2,984	0.20%
2018/06/19	1	29.85	1	30.05	30.20	0	2,875	0.00%
2018/06/15	0	0.00	1	30.70	30.65	-1	2,881	-0.03%
2018/06/14	3	30.72	1	30.80	30.60	2	2,873	0.07%
2018/06/13	5	30.86	3	30.87	30.50	2	2,885	0.07%
2018/06/12	4	31.04	8	31.02	31.35	-4	2,876	-0.14%
2018/06/11	6	31.73	7	31.06	31.20	-1	2,812	-0.04%
2018/06/08	5	31.96	3	31.85	31.65	2	2,811	0.07%
2018/06/07	1	31.00	0	0.00	31.35	1	2,678	0.04%
2018/06/06	6	31.35	1	31.80	31.40	5	2,640	0.19%
2018/06/05	5	31.19	0	0.00	31.20	5	2,628	0.19%
2018/06/04	14	32.08	15	32.03	31.65	-1	2,549	-0.04%
2018/06/01	4	30.25	17	30.01	30.30	-13	2,257	-0.58%
2018/05/31	1	28.80	10	28.90	28.85	-9	2,139	-0.42%
2018/05/30	1	28.45	1	28.70	28.90	0	2,151	0.00%
2018/05/29	3	28.90	0	0.00	28.75	3	2,157	0.14%
2018/05/28	17	29.35	1	29.25	29.25	16	2,168	0.74%
2018/05/25	7	29.46	5	29.54	29.50	2	2,242	0.09%
2018/05/23	13	28.85	0	0.00	28.85	13	2,352	0.55%
2018/05/22	9	29.15	1	29.20	29.25	8	2,352	0.34%
2018/05/21	3	28.75	1	29.05	29.15	2	2,324	0.09%
2018/05/18	1	28.20	2	28.35	28.30	-1	2,300	-0.04%
2018/05/17	0	0.00	1	28.20	28.20	-1	2,331	-0.04%
2018/05/15	39	27.88	0	0.00	27.60	39	2,385	1.63%
2018/05/11	4	28.05	0	0.00	27.75	4	2,518	0.16%
2018/05/09	2	27.95	0	0.00	28.10	2	2,442	0.08%
2018/05/07	0	0.00	1	27.80	28.00	-1	2,537	-0.04%
2018/05/03	1	26.95	0	0.00	26.85	1	2,768	0.04%
2018/04/30	0	0.00	2	26.70	27.05	-2	2,888	-0.07%
2018/04/27	3	26.18	1	26.30	26.20	2	2,909	0.07%
2018/04/26	0	0.00	3	26.80	26.10	-3	2,923	-0.10%
2018/04/25	2	26.00	3	26.20	26.80	-1	2,926	-0.03%
2018/04/24	5	26.40	5	26.69	26.25	0	2,944	0.00%
2018/04/19	1	28.00	3	28.08	28.00	-2	3,007	-0.07%
2018/04/18	1	27.80	2	27.90	27.35	-1	3,051	-0.03%
2018/04/17	4	28.15	7	28.18	27.70	-3	3,112	-0.10%
2018/04/16	0	0.00	2	28.55	28.35	-2	3,219	-0.06%
2018/04/12	0	0.00	15	28.55	28.60	-15	3,375	-0.44%
2018/04/11	0	0.00	2	29.08	28.80	-2	3,421	-0.06%
2018/04/10	0	0.00	2	29.08	28.90	-2	3,501	-0.06%
2018/04/09	1	29.15	2	29.00	28.85	-1	3,713	-0.03%
2018/04/03	3	28.97	0	0.00	29.00	3	3,846	0.08%
2018/04/02	14	29.64	0	0.00	29.30	14	4,074	0.34%
2018/03/30	3	30.33	6	30.25	29.90	-3	4,279	-0.07%
2018/03/28	3	29.17	0	0.00	29.00	3	4,469	0.07%
2018/03/27	1	29.50	33	29.50	29.45	-32	4,517	-0.71%
2018/03/26	0	0.00	7	28.81	29.10	-7	4,586	-0.15%
2018/03/23	3	29.03	1	29.20	29.00	2	4,671	0.04%
2018/03/22	36	30.79	2	30.93	30.30	34	4,828	0.70%
2018/03/19	5	30.53	5	30.39	30.35	0	5,214	0.00%
2018/03/16	1	30.40	0	0.00	30.25	1	5,265	0.02%
2018/03/15	0	0.00	20	30.65	30.80	-20	5,355	-0.37%
2018/03/14	21	30.74	2	30.55	30.70	19	5,500	0.35%
2018/03/13	1	29.95	2	30.38	30.20	-1	5,568	-0.02%
2018/03/08	1	29.70	2	29.75	29.70	-1	6,287	-0.02%
2018/03/07	4	29.71	0	0.00	29.50	4	6,570	0.06%
2018/03/06	2	30.15	6	30.03	29.90	-4	7,139	-0.06%
2018/03/05	1	29.60	1	29.85	29.50	0	7,613	0.00%
2018/03/02	25	29.70	10	29.65	29.70	15	8,532	0.18%
2018/02/27	3	29.68	4	30.08	29.55	-1	9,780	-0.01%
2018/02/26	39	29.55	30	29.15	29.25	9	10,582	0.09%
2018/02/23	1	29.30	0	0.00	29.70	1	11,142	0.01%
2018/02/21	0	0.00	4	27.93	28.10	-4	11,123	-0.04%
2018/02/09	1	25.80	1	26.15	26.60	0	11,170	0.00%
2018/02/08	0	0.00	1	27.80	27.30	-1	11,187	-0.01%
2018/02/07	1	27.65	3	27.83	27.65	-2	11,184	-0.02%
2018/02/06	9	27.12	1	28.00	27.00	8	11,193	0.07%
2018/02/05	2	29.50	1	29.70	29.85	1	11,112	0.01%
2018/02/01	1	31.30	0	0.00	30.55	1	11,193	0.01%
2018/01/31	0	0.00	3	30.75	30.95	-3	11,212	-0.03%
2018/01/30	2	30.45	0	0.00	30.20	2	11,213	0.02%
2018/01/29	5	31.05	0	0.00	30.90	5	11,289	0.04%
2018/01/26	3	31.67	3	31.93	31.60	0	11,299	0.00%
2018/01/25	3	31.42	5	31.58	31.00	-2	11,107	-0.02%
2018/01/24	1	30.60	0	0.00	30.85	1	11,031	0.01%
2018/01/23	1	30.45	5	30.70	30.65	-4	11,045	-0.04%
2018/01/22	0	0.00	10	30.37	30.25	-10	11,088	-0.09%
2018/01/19	0	0.00	1	30.30	30.30	-1	11,475	-0.01%
2018/01/16	11	30.95	0	0.00	30.95	11	11,591	0.09%
2018/01/12	1	30.65	3	30.53	30.65	-2	11,600	-0.02%
2018/01/11	1	29.70	61	29.90	29.90	-60	11,760	-0.51%
2018/01/10	9	30.33	36	31.08	30.20	-27	11,766	-0.23%
2018/01/09	1	31.05	5	31.31	31.30	-4	11,798	-0.03%
2018/01/08	2	31.73	10	31.65	31.00	-8	11,802	-0.07%
2018/01/05	11	32.31	48	32.50	32.30	-37	11,729	-0.32%
2018/01/04	10	32.18	20	32.60	32.20	-10	11,692	-0.09%
2018/01/03	75	33.07	45	33.44	32.55	30	11,661	0.26%
2018/01/02	42	32.75	94	32.74	33.50	-52	11,490	-0.45%