奇鋐 (3017)-群益金鼎-高雄券商分點個股進出

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
697
漲跌
▲19
漲幅
+2.80%
成交量
14,634張
產業
上市電腦週邊類股
1393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－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/12/03	4	703.25	17.6	696.02	697.00	-13.6	8,785	-0.15%
2024/12/02	10	663.80	9.4	670.78	678.00	0.6	8,691	0.01%
2024/11/29	6	638.00	8	640.13	643.00	-2	8,643	-0.02%
2024/11/28	2	634.50	1	639.96	640.00	1	8,689	0.01%
2024/11/27	4	643.48	2	631.00	630.00	2	8,709	0.02%
2024/11/26	4.1	650.01	2	652.50	649.00	2.1	8,722	0.02%
2024/11/25	2	662.00	4.2	665.72	669.00	-2.2	8,729	-0.02%
2024/11/22	3.1	655.65	2.5	655.20	652.00	0.6	8,787	0.01%
2024/11/21	7	657.43	5	659.60	650.00	2	8,794	0.02%
2024/11/20	1.6	665.33	14	666.30	666.00	-12.5	8,739	-0.14%
2024/11/19	14.6	652.23	6.8	650.59	648.00	7.9	8,678	0.09%
2024/11/18	2.5	641.87	3	645.36	638.00	-0.5	8,666	-0.01%
2024/11/15	14.5	663.67	5.5	660.52	648.00	9	8,686	0.10%
2024/11/14	9	677.56	8	680.36	685.00	1	8,603	0.01%
2024/11/13	1	663.06	4.5	665.56	661.00	-3.5	8,548	-0.04%
2024/11/12	4	668.26	5.1	669.65	661.00	-1.1	8,600	-0.01%
2024/11/11	1	680.01	3	685.00	687.00	-2	8,679	-0.02%
2024/11/08	2	688.95	2	688.48	687.00	0	8,908	0.00%
2024/11/07	5	677.60	2	674.98	675.00	3	8,928	0.03%
2024/11/06	3.3	673.81	5.1	674.56	674.00	-1.8	9,048	-0.02%
2024/11/05	2.5	650.83	2	652.50	656.00	0.5	9,102	0.01%
2024/11/04	1.1	652.73	1	640.04	654.00	0.1	9,288	0.00%
2024/11/01	4.3	624.86	4	627.50	637.00	0.3	9,354	0.00%
2024/10/30	1.5	637.79	1	638.07	638.00	0.4	9,452	0.00%
2024/10/29	1.1	634.21	0	625.00	626.00	1.1	9,442	0.01%
2024/10/28	2	652.92	1	649.95	648.00	1	9,479	0.01%
2024/10/25	1	663.85	1	657.00	664.00	0	9,594	0.00%
2024/10/24	6.1	662.03	2	656.50	656.00	4.1	9,717	0.04%
2024/10/23	2.1	684.14	2.1	688.88	686.00	0	9,716	0.00%
2024/10/22	0.1	680.00	1.1	679.73	683.00	-1.1	9,770	-0.01%
2024/10/21	3	684.31	0.1	691.00	677.00	3	9,929	0.03%
2024/10/18	2.1	683.21	4.4	687.58	681.00	-2.3	9,928	-0.02%
2024/10/17	6.2	673.77	4.1	679.21	679.00	2.1	9,875	0.02%
2024/10/16	13.7	670.85	12.1	670.59	676.00	1.6	9,839	0.02%
2024/10/15	4	670.02	14.8	671.29	679.00	-10.8	9,765	-0.11%
2024/10/14	6.2	645.31	4.1	643.63	647.00	2.1	9,618	0.02%
2024/10/11	3	626.00	13.5	629.45	629.00	-10.5	9,518	-0.11%
2024/10/09	4.1	613.56	4.1	609.73	605.00	0	9,430	0.00%
2024/10/08	5	614.80	4	612.50	611.00	1	9,436	0.01%
2024/10/07	3.1	611.00	4	611.25	611.00	-1	9,508	-0.01%
2024/10/04	6.2	606.77	3.1	604.97	604.00	3.1	9,569	0.03%
2024/10/01	7.4	592.42	5	594.44	585.00	2.4	9,538	0.03%
2024/09/30	7.8	605.66	3	600.67	590.00	4.8	9,546	0.05%
2024/09/27	12.2	620.75	5	621.00	624.00	7.2	9,580	0.07%
2024/09/26	4.4	605.04	10.2	610.50	617.00	-5.8	9,521	-0.06%
2024/09/25	9.1	582.31	8	586.00	581.00	1.1	9,391	0.01%
2024/09/24	0	0.00	1	563.00	571.00	-1	9,505	-0.01%
2024/09/23	5	571.00	0	0.00	569.00	5	9,638	0.05%
2024/09/20	5	564.99	3	562.01	558.00	2	9,714	0.02%
2024/09/19	1.2	554.17	1.1	560.79	561.00	0.1	9,725	0.00%
2024/09/18	1	535.01	1.1	533.14	537.00	-0.1	9,727	0.00%
2024/09/16	0.1	545.83	0	0.00	544.00	0.1	9,880	0.00%
2024/09/13	3.1	550.97	8	551.50	554.00	-5	10,038	-0.05%
2024/09/12	11.5	554.37	6.1	553.01	555.00	5.4	10,162	0.05%
2024/09/11	7	523.00	7	521.57	521.00	0	10,131	0.00%
2024/09/10	12.2	527.16	11	516.40	512.00	1.2	10,223	0.01%
2024/09/09	5.1	532.93	5	533.46	545.00	0.1	10,223	0.00%
2024/09/06	3.1	521.02	1	529.00	511.00	2.1	10,293	0.02%
2024/09/05	6.2	521.37	6	521.34	525.00	0.2	10,445	0.00%
2024/09/04	2.4	519.88	4	517.75	515.00	-1.6	10,535	-0.01%
2024/09/03	1.2	588.35	5	583.00	570.00	-3.8	10,746	-0.04%
2024/09/02	3.1	588.34	4	588.50	574.00	-0.9	11,001	-0.01%
2024/08/30	0	600.00	0	0.00	606.00	0	11,077	0.00%
2024/08/29	1.1	597.13	1	593.00	598.00	0.1	11,180	0.00%
2024/08/28	1.1	615.65	1	613.03	613.00	0	11,380	0.00%
2024/08/27	1	602.13	1.2	603.57	613.00	-0.1	11,970	0.00%
2024/08/26	1.1	620.21	0.1	627.59	610.00	1.1	12,087	0.01%
2024/08/23	1.1	597.41	1.1	597.09	612.00	0	12,207	0.00%
2024/08/22	1.1	602.32	1	608.00	606.00	0.1	12,376	0.00%
2024/08/21	1.1	610.07	1.1	612.90	606.00	0	12,550	0.00%
2024/08/20	0.1	619.68	0.1	614.00	616.00	0	12,677	0.00%
2024/08/19	2.1	618.62	1.1	614.36	617.00	1	13,002	0.01%
2024/08/16	0	626.00	4	624.51	626.00	-4	13,020	-0.03%
2024/08/15	1.1	601.06	1	599.00	594.00	0.1	12,981	0.00%
2024/08/14	4	600.25	4.3	604.19	597.00	-0.3	13,050	0.00%
2024/08/13	5	591.79	2	589.03	587.00	3	13,090	0.02%
2024/08/12	4.3	593.07	2.1	588.84	585.00	2.2	13,261	0.02%
2024/08/09	3	573.36	2	573.03	568.00	1	13,265	0.01%
2024/08/08	7.4	533.12	7	534.00	530.00	0.4	13,279	0.00%
2024/08/07	4.6	548.59	6	543.21	559.00	-1.4	13,372	-0.01%
2024/08/06	6.5	543.44	4	522.75	526.00	2.5	13,320	0.02%
2024/08/05	1.2	535.46	2	536.00	535.00	-0.8	13,321	-0.01%
2024/08/02	5.5	621.26	6.1	609.41	594.00	-0.6	13,328	0.00%
2024/08/01	3	653.33	4.1	654.01	655.00	-1.1	13,334	-0.01%
2024/07/31	4.1	640.66	4	644.50	636.00	0.1	13,522	0.00%
2024/07/30	12	620.58	10.2	630.55	639.00	1.8	13,649	0.01%
2024/07/29	5.1	611.06	9	609.22	590.00	-3.9	13,671	-0.03%
2024/07/26	25.1	617.52	19	622.54	613.00	6.1	13,774	0.04%
2024/07/23	5	652.63	4	656.59	669.00	1	13,851	0.01%
2024/07/22	9.3	672.34	7.1	648.62	634.00	2.2	14,176	0.02%
2024/07/19	3.1	682.19	3.2	686.20	687.00	-0.1	14,317	0.00%
2024/07/18	7.1	661.88	6	667.83	675.00	1.1	14,376	0.01%
2024/07/17	6	698.68	4	703.76	690.00	2	14,464	0.01%
2024/07/16	2.1	696.55	2	703.93	691.00	0.1	14,676	0.00%
2024/07/15	4.4	700.50	5.1	699.41	702.00	-0.7	15,026	0.00%
2024/07/12	6.1	709.98	3	709.98	709.00	3	15,342	0.02%
2024/07/11	5	714.05	3	717.00	714.00	2	15,505	0.01%
2024/07/10	3	726.05	5.2	727.86	726.00	-2.1	15,586	-0.01%
2024/07/09	6.1	725.03	7	722.43	727.00	-0.9	15,715	-0.01%
2024/07/08	6.2	746.24	3	750.33	745.00	3.2	15,867	0.02%
2024/07/05	1.2	755.73	2.1	761.81	764.00	-0.9	15,903	-0.01%
2024/07/04	0	0.00	0.1	756.00	752.00	-0.1	15,925	0.00%
2024/07/03	12.1	758.90	9	750.35	745.00	3	16,012	0.02%
2024/07/02	2	751.91	5.4	738.21	752.00	-3.4	16,092	-0.02%
2024/07/01	3.1	756.05	5.2	764.33	743.00	-2.1	16,180	-0.01%
2024/06/28	7	762.41	8.2	761.57	765.00	-1.1	16,184	-0.01%
2024/06/27	5	744.61	3	738.04	736.00	2	16,099	0.01%
2024/06/26	3	730.02	6.1	729.62	740.00	-3	16,067	-0.02%
2024/06/25	9.1	692.35	9	699.00	701.00	0.1	16,091	0.00%
2024/06/24	5	720.41	5	719.20	714.00	0	16,098	0.00%
2024/06/21	7	727.71	6.6	725.61	731.00	0.4	16,231	0.00%
2024/06/20	5	737.41	4.1	737.66	740.00	1	16,114	0.01%
2024/06/19	6.3	712.26	4	708.52	704.00	2.3	16,068	0.01%
2024/06/18	5	714.58	3	721.99	713.00	2	16,064	0.01%
2024/06/17	2.1	728.59	4.3	738.55	723.00	-2.2	16,231	-0.01%
2024/06/14	4.6	725.91	4.1	729.29	739.00	0.5	16,351	0.00%
2024/06/13	9.1	710.28	7.1	708.30	712.00	2	16,374	0.01%
2024/06/12	5	673.74	5	663.21	688.00	0	16,554	0.00%
2024/06/11	5.2	664.50	4	652.81	665.00	1.1	16,612	0.01%
2024/06/07	11.4	645.93	11	647.44	620.00	0.3	16,898	0.00%
2024/06/06	11.1	667.76	16	683.19	660.00	-4.9	16,971	-0.03%
2024/06/05	12.3	696.46	6	702.83	685.00	6.3	16,966	0.04%
2024/06/04	8.2	727.30	5	731.60	721.00	3.2	17,070	0.02%
2024/06/03	6.2	757.68	6.1	767.16	736.00	0.1	17,277	0.00%
2024/05/31	6.1	773.15	7.2	776.55	769.00	-1	17,343	-0.01%
2024/05/30	5.2	795.95	4.4	795.16	781.00	0.7	16,912	0.00%
2024/05/29	6	805.50	6	803.05	811.00	0	16,902	0.00%
2024/05/28	3.1	769.75	6.1	759.95	783.00	-3.1	16,938	-0.02%
2024/05/27	9.1	737.97	13.2	739.53	738.00	-4.1	16,984	-0.02%
2024/05/24	13.1	703.82	14.1	706.61	706.00	-1	16,980	-0.01%
2024/05/23	4.4	693.74	8.1	688.92	708.00	-3.7	16,910	-0.02%
2024/05/22	1.1	659.72	2.1	654.97	660.00	-0.9	16,711	-0.01%
2024/05/21	6	644.74	5	646.41	650.00	1	16,800	0.01%
2024/05/20	10.3	646.36	8	647.88	638.00	2.3	16,830	0.01%
2024/05/17	5	658.80	4	661.49	660.00	1	16,839	0.01%
2024/05/16	16	659.94	18.2	665.04	651.00	-2.2	16,884	-0.01%
2024/05/15	4.1	656.83	4	660.50	644.00	0.1	16,784	0.00%
2024/05/14	12	630.08	7	629.00	645.00	5	16,719	0.03%
2024/05/13	13	640.22	9	648.22	626.00	4	16,823	0.02%
2024/05/10	20	640.36	19	643.42	638.00	1	16,855	0.01%
2024/05/09	27	657.96	28.1	658.38	654.00	-1.1	17,255	-0.01%
2024/05/08	5	669.40	2	669.00	663.00	3	17,262	0.02%
2024/05/07	6	666.67	7	667.00	674.00	-1	17,568	-0.01%
2024/05/06	11	682.09	8.6	679.29	662.00	2.4	17,471	0.01%
2024/05/03	8.1	658.05	13.4	657.60	662.00	-5.3	17,273	-0.03%
2024/05/02	7.6	647.11	5	651.40	656.00	2.6	17,248	0.01%
2024/04/30	6	653.34	8.1	652.87	654.00	-2	17,183	-0.01%
2024/04/29	9.2	645.35	6	627.00	626.00	3.2	17,187	0.02%
2024/04/26	11.5	649.55	10	654.32	642.00	1.5	17,374	0.01%
2024/04/25	18	632.18	18.6	639.20	620.00	-0.5	17,079	0.00%
2024/04/24	2	630.00	4.1	622.40	634.00	-2.1	16,953	-0.01%
2024/04/23	4.3	582.91	5	584.40	577.00	-0.7	17,056	0.00%
2024/04/22	18.7	585.90	16	586.00	567.00	2.7	16,992	0.02%
2024/04/19	17.8	643.70	15.2	645.93	630.00	2.5	16,950	0.01%
2024/04/18	7.2	636.01	11.1	654.88	680.00	-3.9	16,936	-0.02%
2024/04/17	8	624.88	11.1	631.59	638.00	-3.1	16,835	-0.02%
2024/04/16	6	606.17	6	598.54	606.00	0	16,828	0.00%
2024/04/15	9	625.89	8	628.50	616.00	1	16,832	0.01%
2024/04/12	1	608.00	4.1	622.17	628.00	-3.1	16,897	-0.02%
2024/04/11	3	569.37	7.2	577.61	584.00	-4.2	16,653	-0.03%
2024/04/10	6.3	574.31	7.5	571.28	555.00	-1.1	16,608	-0.01%
2024/04/09	6.1	574.65	8.1	578.18	577.00	-2.1	16,586	-0.01%
2024/04/08	6	572.85	6.2	572.23	570.00	-0.2	16,528	0.00%
2024/04/03	8.1	552.18	3.1	543.09	546.00	5	16,589	0.03%
2024/04/02	8.1	544.53	2.1	535.66	533.00	6.1	16,497	0.04%
2024/04/01	3	555.32	5.1	557.51	554.00	-2	16,476	-0.01%
2024/03/29	5	543.64	4	550.28	546.00	1	16,382	0.01%
2024/03/28	2.2	517.30	3.2	534.74	542.00	-1.1	16,272	-0.01%
2024/03/27	6.1	535.68	4	537.75	534.00	2.1	16,176	0.01%
2024/03/26	8.4	553.71	7	544.89	541.00	1.4	16,093	0.01%
2024/03/25	4.2	585.44	4	584.00	583.00	0.2	15,929	0.00%
2024/03/22	3	589.67	4	589.00	589.00	-1	15,868	-0.01%
2024/03/21	3	579.66	3.2	584.40	585.00	-0.2	15,767	0.00%
2024/03/20	8.1	574.23	7	570.29	567.00	1.1	15,677	0.01%
2024/03/19	11.1	601.77	5	587.23	569.00	6.1	15,465	0.04%
2024/03/18	2.1	612.49	4.1	619.96	623.00	-2	15,226	-0.01%
2024/03/15	8	572.92	12.3	577.41	599.00	-4.3	15,013	-0.03%
2024/03/14	6.3	568.91	1	556.08	556.00	5.3	14,674	0.04%
2024/03/13	15	644.72	11.4	647.19	617.00	3.6	14,414	0.03%
2024/03/12	2.2	632.68	5.3	620.73	643.00	-3.1	13,964	-0.02%
2024/03/11	17.2	602.16	15.2	595.42	585.00	1.9	13,651	0.01%
2024/03/08	13.9	586.38	11.2	594.16	574.00	2.8	13,426	0.02%
2024/03/07	9.2	607.00	10.5	606.12	599.00	-1.3	13,269	-0.01%
2024/03/06	18	611.28	20	615.23	630.00	-2	12,946	-0.02%
2024/03/05	5.3	550.85	5	561.87	585.00	0.3	12,713	0.00%
2024/03/04	2.1	556.35	3.1	560.22	554.00	-1	12,560	-0.01%
2024/03/01	7.1	545.43	3.2	541.86	539.00	3.9	12,472	0.03%
2024/02/29	3.2	520.20	6.3	537.28	532.00	-3.1	12,399	-0.03%
2024/02/27	4	502.97	11.2	510.45	508.00	-7.2	12,167	-0.06%
2024/02/26	4.2	493.51	4.1	499.25	500.00	0.1	12,143	0.00%
2024/02/23	15.4	511.39	9	502.28	498.50	6.3	12,107	0.05%
2024/02/22	5.2	518.70	8.1	523.22	520.00	-2.9	12,045	-0.02%
2024/02/21	2	494.72	8.1	488.21	495.00	-6	12,019	-0.05%
2024/02/20	9.5	481.78	2	482.27	483.00	7.5	11,975	0.06%
2024/02/19	8.6	502.73	6	501.50	486.00	2.6	11,954	0.02%
2024/02/16	5.9	519.73	5	517.00	510.00	0.9	12,023	0.01%
2024/02/15	0	520.00	2.1	528.02	534.00	-2.1	12,017	-0.02%
2024/02/05	9.4	488.11	7.1	486.72	485.50	2.3	11,947	0.02%
2024/02/02	10.1	477.69	10	478.85	478.00	0	11,799	0.00%
2024/02/01	6.5	446.78	8.3	447.02	457.50	-1.7	11,601	-0.01%
2024/01/31	8.6	422.97	7.6	424.51	425.50	1.1	11,272	0.01%
2024/01/30	2	418.50	7.1	419.92	429.50	-5.1	11,110	-0.05%
2024/01/29	3.4	390.13	3.1	388.96	390.50	0.3	10,854	0.00%
2024/01/26	4.1	382.99	4.1	384.09	386.00	0	10,868	0.00%
2024/01/25	9	390.38	9.4	390.29	389.50	-0.3	10,898	0.00%
2024/01/24	15.1	385.86	14	386.68	387.50	1.1	10,774	0.01%
2024/01/23	8.3	382.57	9.1	383.97	386.50	-0.9	10,805	-0.01%
2024/01/22	8.1	361.72	16.2	367.60	380.50	-8.1	10,603	-0.08%
2024/01/19	3.1	343.32	3	342.68	346.00	0	10,366	0.00%
2024/01/18	7.2	345.72	6.1	340.35	334.50	1	10,347	0.01%
2024/01/17	3.1	348.12	6.1	349.35	343.50	-3	10,285	-0.03%
2024/01/16	4.1	340.47	4	340.12	343.00	0.1	10,244	0.00%
2024/01/15	11.1	343.67	7	335.87	334.00	4	10,224	0.04%
2024/01/12	10	346.15	14.5	352.85	350.00	-4.5	10,164	-0.04%
2024/01/11	4	333.77	6.4	337.05	346.50	-2.4	9,909	-0.02%
2024/01/10	8	322.88	15.1	323.86	329.00	-7.1	9,844	-0.07%
2024/01/09	9.2	311.46	21	312.10	315.00	-11.8	9,708	-0.12%
2024/01/08	20.6	308.60	5	301.90	301.50	15.6	9,633	0.16%
2024/01/05	6	320.83	4	321.00	323.50	2	9,475	0.02%
2024/01/04	5.1	324.02	4	321.25	319.00	1.1	9,564	0.01%
2024/01/03	8.2	329.46	8	329.14	329.00	0.2	9,628	0.00%
2024/01/02	12.1	332.40	9.2	332.04	329.50	2.9	9,615	0.03%
2023/12/29	9.1	329.98	14.5	331.15	336.50	-5.4	9,631	-0.06%
2023/12/28	9.1	325.48	7.1	319.81	318.00	1.9	9,477	0.02%
2023/12/27	6.2	319.05	8.4	320.84	324.50	-2.2	9,478	-0.02%
2023/12/26	6	307.08	4	308.88	311.00	2	9,542	0.02%
2023/12/25	2	309.50	5	309.30	309.50	-3	9,822	-0.03%
2023/12/22	4.1	305.76	23.6	307.49	307.00	-19.5	9,954	-0.20%
2023/12/21	4	297.50	4	298.63	301.50	0	10,189	0.00%
2023/12/20	7	301.29	5	300.60	299.50	2	10,278	0.02%
2023/12/19	2.1	298.43	2.2	301.73	302.50	-0.1	10,483	0.00%
2023/12/18	4.6	300.74	4	298.38	299.50	0.6	10,603	0.01%
2023/12/15	11.3	302.89	8.2	305.82	298.00	3.1	10,803	0.03%
2023/12/14	4	306.50	4	308.38	306.00	0	10,986	0.00%
2023/12/13	8.7	302.38	0	0.00	300.50	8.7	11,067	0.08%
2023/12/12	5	310.30	1	306.50	306.50	4	11,063	0.04%
2023/12/11	3	304.05	2.1	308.10	308.00	0.9	11,153	0.01%
2023/12/08	1	305.01	2	306.25	304.50	-1	11,191	-0.01%
2023/12/07	2.2	298.32	2	302.00	301.50	0.2	11,204	0.00%
2023/12/06	2	298.75	8.1	299.83	296.50	-6.1	11,269	-0.05%
2023/12/05	5.7	283.65	1	286.00	286.00	4.7	11,267	0.04%
2023/12/04	7.1	292.71	3	294.67	290.50	4.1	11,225	0.04%
2023/12/01	5	302.60	4.5	303.89	302.50	0.5	11,216	0.00%
2023/11/30	3	303.33	3	303.83	308.00	0	11,223	0.00%
2023/11/29	4.6	301.95	3	301.83	301.00	1.6	11,179	0.01%
2023/11/28	5	300.20	3	298.51	300.50	2	11,199	0.02%
2023/11/27	6.4	309.19	4	307.25	298.00	2.4	11,295	0.02%
2023/11/24	1	322.50	2	322.50	322.50	-1	11,225	-0.01%
2023/11/22	5	325.60	4	326.27	327.00	1	11,240	0.01%
2023/11/21	4.1	331.55	3	333.00	327.00	1.1	11,394	0.01%
2023/11/20	2	323.75	11.2	329.57	329.50	-9.2	11,601	-0.08%
2023/11/17	7.3	318.60	4	319.75	318.00	3.3	11,533	0.03%
2023/11/16	6.3	314.89	8.1	315.49	316.00	-1.8	11,591	-0.02%
2023/11/15	13.1	323.50	6	324.58	313.50	7.1	11,587	0.06%
2023/11/14	9	324.89	14.1	327.88	325.00	-5.1	11,556	-0.04%
2023/11/13	9	313.83	8	317.75	318.50	1	11,586	0.01%
2023/11/10	6	316.08	5.4	315.78	314.50	0.6	11,647	0.01%
2023/11/09	11	317.27	10.1	317.16	316.50	0.9	11,745	0.01%
2023/11/08	20	317.78	24	318.31	313.00	-4	11,836	-0.03%
2023/11/07	3	310.33	4	310.75	311.00	-1	11,949	-0.01%
2023/11/06	8	308.63	6	310.50	315.00	2	12,182	0.02%
2023/11/03	4.1	300.09	6	298.50	297.00	-1.9	12,505	-0.02%
2023/11/02	6	296.00	4	296.50	299.50	2	12,747	0.02%
2023/11/01	6.2	284.73	6	283.92	285.50	0.2	13,055	0.00%
2023/10/31	5.3	299.29	4	298.50	283.50	1.3	13,293	0.01%
2023/10/30	4	300.00	4	301.38	298.50	0	13,521	0.00%
2023/10/27	4.9	300.02	4	299.13	296.50	0.9	13,680	0.01%
2023/10/26	6	305.75	5	306.90	301.50	1	13,925	0.01%
2023/10/25	9	316.11	8	315.75	313.00	1	14,064	0.01%
2023/10/24	4	313.39	7.5	305.28	318.00	-3.5	14,224	-0.02%
2023/10/23	7	305.07	8	301.75	297.00	-1	14,195	-0.01%
2023/10/20	7.5	300.29	6	302.53	308.50	1.5	14,432	0.01%
2023/10/19	7.1	294.02	4	296.88	299.00	3.1	14,621	0.02%
2023/10/18	6	305.78	6	295.00	294.00	0	14,918	0.00%
2023/10/17	4	325.63	1	319.50	319.50	3	15,011	0.02%
2023/10/16	5	330.27	3	327.50	325.50	2	15,049	0.01%
2023/10/13	2	339.50	1	344.00	337.00	1	15,194	0.01%
2023/10/12	7.1	341.95	8.1	344.39	342.00	-1	15,286	-0.01%
2023/10/11	6.2	340.59	6	342.25	336.50	0.2	15,413	0.00%
2023/10/06	2	347.25	2	349.00	348.50	0	15,690	0.00%
2023/10/05	7	346.08	8	346.95	344.00	-1	15,923	-0.01%
2023/10/04	9	338.61	8.1	337.88	345.00	0.9	15,976	0.01%
2023/10/03	5	343.30	6	343.00	340.00	-1	15,965	-0.01%
2023/10/02	5	344.91	5.5	346.42	342.50	-0.5	16,091	0.00%
2023/09/28	4.1	337.25	6.1	337.08	341.00	-2	16,017	-0.01%
2023/09/27	6.1	315.81	5	314.61	321.00	1	15,898	0.01%
2023/09/26	5	312.80	6.2	313.17	313.50	-1.2	15,995	-0.01%
2023/09/25	16	298.53	15	299.87	297.00	1	16,091	0.01%
2023/09/22	6.2	288.85	6.2	289.92	297.50	0	16,369	0.00%
2023/09/21	13	279.39	14	275.32	280.00	-1	16,169	-0.01%
2023/09/20	16.1	283.96	16.1	283.53	281.00	0	16,119	0.00%
2023/09/19	15.6	282.50	11.1	283.50	278.00	4.5	16,033	0.03%
2023/09/18	4.2	304.73	3	301.00	293.50	1.2	15,942	0.01%
2023/09/15	3	318.33	5	317.20	320.00	-2	15,953	-0.01%
2023/09/14	10.1	314.52	7.1	316.51	318.00	3	16,122	0.02%
2023/09/13	11	300.32	11	303.45	304.00	0	16,333	0.00%
2023/09/12	11.2	306.07	12	308.96	306.00	-0.8	16,622	0.00%
2023/09/11	5	323.66	4	309.50	311.50	1	16,910	0.01%
2023/09/08	6	341.17	9	342.78	337.00	-3	16,934	-0.02%
2023/09/07	5.1	341.01	4.1	342.49	342.00	1	17,183	0.01%
2023/09/06	3	343.32	2	343.51	343.50	1	17,207	0.01%
2023/09/05	6.1	328.94	5	329.20	330.50	1.1	17,309	0.01%
2023/09/04	3	329.50	3	328.17	328.50	0	17,401	0.00%
2023/09/01	8.1	331.56	9	330.33	329.00	-0.9	17,523	-0.01%
2023/08/31	5	333.32	6	330.92	334.50	-1	17,651	-0.01%
2023/08/30	7	340.43	6	341.75	335.50	1	17,734	0.01%
2023/08/29	6.1	342.09	7	339.29	335.00	-0.9	17,933	-0.01%
2023/08/28	5.1	345.83	5	342.00	338.50	0.1	18,015	0.00%
2023/08/25	7.1	361.12	5	358.21	354.00	2.1	18,063	0.01%
2023/08/24	7	378.01	10.1	383.01	387.00	-3.1	17,950	-0.02%
2023/08/23	3.1	359.67	1	362.94	356.00	2	17,909	0.01%
2023/08/22	4	361.12	6	359.84	350.50	-2	18,218	-0.01%
2023/08/21	7	355.83	7.1	351.03	353.50	0	18,518	0.00%
2023/08/18	7.1	361.12	6.1	362.80	352.00	1	18,472	0.01%
2023/08/17	16.1	353.97	15.2	354.93	363.00	0.9	18,342	0.00%
2023/08/16	13.1	344.07	13.1	344.46	350.00	0	18,270	0.00%
2023/08/15	8.1	341.29	9.3	340.14	343.50	-1.2	18,323	-0.01%
2023/08/14	11	320.14	14	321.07	319.00	-3	18,425	-0.02%
2023/08/11	14.1	316.93	13.1	319.19	321.00	1	18,409	0.01%
2023/08/10	4.6	324.92	11	333.73	314.50	-6.4	18,368	-0.03%
2023/08/09	21.4	361.72	21.2	361.99	349.00	0.2	18,241	0.00%
2023/08/08	11.8	356.61	12.9	355.74	358.00	-1.1	17,976	-0.01%
2023/08/07	14.3	350.49	6.3	350.08	349.50	8	17,883	0.04%
2023/08/04	13.9	321.77	14.2	324.00	338.00	-0.3	17,657	0.00%
2023/08/02	11.1	319.12	10	320.60	315.50	1.1	17,537	0.01%
2023/08/01	4	323.51	2	326.75	328.00	2	17,424	0.01%
2023/07/31	9.2	345.83	10.1	347.09	322.00	-0.9	17,773	-0.01%
2023/07/28	4.3	342.72	6.2	344.43	352.00	-1.9	17,986	-0.01%
2023/07/27	9.1	354.03	9.1	353.21	340.00	0	17,903	0.00%
2023/07/26	7	344.71	9	343.34	343.50	-2	17,910	-0.01%
2023/07/25	8.2	354.95	3.7	356.27	340.50	4.5	17,963	0.03%
2023/07/24	11.1	349.02	9	344.18	344.00	2.1	17,926	0.01%
2023/07/21	11.3	325.88	10	324.80	339.00	1.3	17,679	0.01%
2023/07/20	13.1	305.78	13	307.73	308.50	0.1	17,321	0.00%
2023/07/19	1	293.50	3	293.17	291.50	-2	17,096	-0.01%
2023/07/18	10.3	291.00	9	293.44	293.00	1.3	17,121	0.01%
2023/07/17	6	284.75	9	284.39	285.00	-3	17,009	-0.02%
2023/07/14	9	291.89	9	293.06	293.50	0	16,859	0.00%
2023/07/13	15	304.07	23	300.15	288.00	-8	16,774	-0.05%
2023/07/12	14	294.14	11	291.23	287.50	3	16,420	0.02%
2023/07/11	2	284.25	2.1	280.83	283.50	-0.1	16,252	0.00%
2023/07/10	5.1	275.98	14.1	273.74	273.00	-9	16,127	-0.06%
2023/07/07	3	270.17	2.3	270.72	270.00	0.7	16,187	0.00%
2023/07/06	18	275.92	6	275.33	273.50	12	16,032	0.07%
2023/07/05	4	279.38	4	283.63	280.50	0	15,958	0.00%
2023/07/04	7.1	293.52	10	291.79	292.00	-2.9	15,805	-0.02%
2023/07/03	22.3	290.66	18	289.86	293.00	4.3	15,627	0.03%
2023/06/30	12	262.92	15.4	261.41	271.00	-3.4	15,257	-0.02%
2023/06/29	4	246.00	4	245.63	246.50	0	14,969	0.00%
2023/06/28	4	241.50	3	242.18	241.50	1	15,263	0.01%
2023/06/27	3.1	241.30	7	239.93	235.00	-3.9	15,506	-0.02%
2023/06/26	5.2	245.74	6	246.67	250.00	-0.9	15,806	-0.01%
2023/06/21	4	250.63	2.1	250.49	249.50	1.9	15,760	0.01%
2023/06/20	6.1	252.75	6.4	252.04	252.00	-0.3	16,021	0.00%
2023/06/19	7.1	254.15	8.1	251.80	254.50	-1	16,419	-0.01%
2023/06/16	3.1	242.90	2.2	243.36	247.00	0.9	16,302	0.01%
2023/06/15	5	236.00	5.1	231.76	237.00	-0.1	16,089	0.00%
2023/06/14	2.5	222.50	4	222.63	224.00	-1.5	15,750	-0.01%
2023/06/13	8	218.38	12.1	215.07	219.50	-4.1	15,654	-0.03%
2023/06/12	7	205.14	2.2	207.00	205.50	4.8	15,370	0.03%
2023/06/09	11	206.36	10	207.10	209.50	1	15,293	0.01%
2023/06/08	11.3	203.52	12	203.04	200.50	-0.7	15,073	0.00%
2023/06/07	5.1	207.20	9.1	208.11	208.00	-4	14,973	-0.03%
2023/06/06	6	202.42	10	202.80	203.50	-4	14,812	-0.03%
2023/06/05	16.1	198.08	13	199.85	200.00	3.1	14,614	0.02%
2023/06/02	17	205.18	5	204.20	202.00	12	14,364	0.08%
2023/06/01	12	204.92	10.1	200.82	207.00	1.9	14,049	0.01%
2023/05/31	5.1	198.83	1	202.50	197.50	4.1	13,851	0.03%
2023/05/30	3	203.17	6	201.50	201.50	-3	13,707	-0.02%
2023/05/29	7	209.06	7	210.92	206.00	0	13,717	0.00%
2023/05/26	12.1	202.97	18.6	204.48	208.00	-6.5	13,795	-0.05%
2023/05/25	9	198.71	11.1	198.54	197.50	-2	13,401	-0.02%
2023/05/24	0.1	183.50	9	184.22	187.00	-8.9	12,993	-0.07%
2023/05/23	7	182.36	4	182.75	182.50	3	12,930	0.02%
2023/05/22	8.1	181.38	1.1	181.23	182.50	7	12,861	0.05%
2023/05/19	4.1	181.09	4.1	183.54	184.00	0	12,758	0.00%
2023/05/18	10.1	182.05	10.1	182.71	186.00	0	12,576	0.00%
2023/05/17	8	177.00	9	177.22	178.00	-1	12,319	-0.01%
2023/05/16	5	175.60	6	175.75	175.50	-1	12,170	-0.01%
2023/05/15	3	171.33	3.1	170.20	171.00	-0.1	11,977	0.00%
2023/05/12	7	174.14	5	174.00	177.50	2	11,896	0.02%
2023/05/11	4	177.25	3	175.00	174.50	1	11,760	0.01%
2023/05/10	10	179.79	10	177.30	178.50	0	11,609	0.00%
2023/05/09	2	182.72	4	183.00	183.00	-2	11,432	-0.02%
2023/05/08	10.1	182.70	8	182.63	181.50	2.1	11,312	0.02%
2023/05/05	15	177.67	15.2	179.73	181.00	-0.2	11,073	0.00%
2023/05/04	24	171.90	24.1	172.63	175.50	-0.1	10,617	0.00%
2023/05/03	2	165.26	2	163.75	163.00	0	10,134	0.00%
2023/05/02	4	160.91	12.6	162.19	166.00	-8.6	10,026	-0.09%
2023/04/28	12.5	153.45	14	154.54	157.50	-1.5	9,717	-0.02%
2023/04/27	6	151.01	18.1	152.34	153.50	-12.1	9,459	-0.13%
2023/04/26	0	0.00	1	142.00	146.00	-1	9,136	-0.01%
2023/04/25	5.1	141.26	5	141.10	141.50	0.1	9,007	0.00%
2023/04/24	3	145.99	12.1	144.79	144.00	-9	8,916	-0.10%
2023/04/21	5.2	145.80	3	143.67	143.00	2.2	8,814	0.02%
2023/04/20	21	147.64	2.1	146.21	147.50	18.9	8,651	0.22%
2023/04/19	0	0.00	10	151.95	151.00	-10	8,530	-0.12%
2023/04/18	6	151.10	2	151.75	152.50	4	8,516	0.05%
2023/04/17	10	154.70	9.1	156.67	156.00	0.9	8,347	0.01%
2023/04/14	2.1	153.02	1.1	153.12	153.00	1	8,208	0.01%
2023/04/13	0	149.63	3	148.84	149.50	-3	8,043	-0.04%
2023/04/12	3	154.83	3.2	154.97	154.50	-0.2	7,957	0.00%
2023/04/11	3.2	149.35	0.1	151.20	149.50	3.2	7,732	0.04%
2023/04/10	3	149.47	13.1	148.49	148.50	-10	7,604	-0.13%
2023/04/07	0	142.11	2.1	145.66	144.50	-2	7,470	-0.03%
2023/04/06	5.1	141.41	3.1	142.18	142.00	2	7,388	0.03%
2023/03/31	4	140.62	3	141.33	141.00	1	7,282	0.01%
2023/03/30	21	142.19	18	142.89	142.00	3	7,269	0.04%
2023/03/29	19.1	143.13	21.1	144.81	142.50	-2	7,205	-0.03%
2023/03/28	13.1	141.69	10	142.35	142.00	3.1	6,912	0.04%
2023/03/27	14	147.34	19	146.73	148.50	-5	6,662	-0.08%
2023/03/24	11	139.41	8	139.82	142.50	3	6,298	0.05%
2023/03/23	8.1	138.93	7.5	139.00	138.50	0.5	6,175	0.01%
2023/03/22	18	131.59	38.6	132.48	136.50	-20.5	5,757	-0.36%
2023/03/21	5	124.90	22	124.84	126.50	-17	5,149	-0.33%
2023/03/20	4	121.00	23	117.98	119.00	-19	4,971	-0.38%
2023/03/17	0	0.00	2	117.00	115.50	-2	4,812	-0.04%
2023/03/16	4	114.75	13	117.00	115.00	-9	4,838	-0.19%
2023/03/15	3	114.83	5	114.00	114.50	-2	5,047	-0.04%
2023/03/14	20	110.43	3	109.50	109.50	17	5,272	0.32%
2023/03/13	3	111.50	2	112.50	112.50	1	5,747	0.02%
2023/03/10	25	114.50	1	115.50	113.50	24	5,772	0.42%
2023/03/08	2	118.00	2	117.75	119.00	0	5,795	0.00%
2023/03/07	4	118.13	1	121.00	118.00	3	5,778	0.05%
2023/03/06	0	0.00	1	119.50	119.50	-1	5,804	-0.02%
2023/03/03	3	119.00	0	0.00	118.50	3	5,809	0.05%
2023/03/02	0	0.00	0	118.00	119.00	0	5,902	0.00%
2023/03/01	1	118.50	0	119.50	119.00	1	6,022	0.02%
2023/02/24	33	120.03	53.2	122.66	120.50	-20.2	6,042	-0.33%
2023/02/23	35	116.00	30	116.50	116.50	5	5,673	0.09%
2023/02/22	1	112.50	2	115.00	115.00	-1	5,678	-0.02%
2023/02/20	1	112.50	0	0.00	114.50	1	5,686	0.02%
2023/02/16	0.1	117.00	3	117.99	117.50	-2.9	5,924	-0.05%
2023/02/14	0.1	116.30	2	117.00	115.50	-2	5,955	-0.03%
2023/02/13	0	0.00	5	115.90	117.50	-5	5,961	-0.08%
2023/02/10	1	118.00	1	118.00	115.50	0	5,934	0.00%
2023/02/09	1	116.50	1	116.00	116.00	0	5,894	0.00%
2023/02/08	2	115.00	4	114.75	115.00	-2	5,839	-0.03%
2023/02/07	3	111.00	0	0.00	110.50	3	5,763	0.05%
2023/02/06	2	109.75	2	111.25	111.50	0	5,778	0.00%
2023/02/03	2	112.25	2	112.75	112.00	0	5,698	0.00%
2023/02/02	1	108.50	1	109.00	112.00	0	5,683	0.00%
2023/02/01	3	105.00	3	106.67	107.50	0	5,661	0.00%
2023/01/31	3	107.50	1	106.00	106.00	2	5,633	0.04%
2023/01/30	2	109.25	2	109.50	109.50	0	5,610	0.00%
2023/01/17	1	107.50	2	108.25	108.50	-1	5,685	-0.02%
2023/01/16	2	106.50	1	107.50	107.50	1	5,740	0.02%
2023/01/13	2	108.50	0	0.00	107.00	2	5,815	0.03%
2023/01/11	0	0.00	3	110.33	110.50	-3	5,982	-0.05%
2023/01/10	1	108.50	0	0.00	109.50	1	6,087	0.02%
2023/01/06	1	107.00	0	0.00	107.50	1	6,241	0.02%
2023/01/05	1	111.00	0	0.00	108.50	1	6,307	0.02%
2022/12/29	0.1	108.00	0	0.00	110.00	0.1	6,950	0.00%
2022/12/27	0	0.00	1	112.00	112.00	-1	7,296	-0.01%
2022/12/22	1	111.00	2	110.50	113.00	-1	7,479	-0.01%
2022/12/21	1	111.50	1	109.00	109.00	0	7,492	0.00%
2022/12/20	5	111.20	5	111.90	111.50	0	7,465	0.00%
2022/12/19	5	111.10	3	112.67	112.00	2	7,423	0.03%
2022/12/16	7	116.21	4	115.50	115.00	3	7,354	0.04%
2022/12/15	2	117.50	1.1	117.00	116.50	0.9	7,274	0.01%
2022/12/14	2	114.01	2	115.50	116.00	0	7,307	0.00%
2022/12/13	2	114.50	2	114.00	114.00	0	7,378	0.00%
2022/12/12	4	113.75	1	114.50	114.50	3	7,364	0.04%
2022/12/09	28	114.88	4	114.50	115.50	24	7,331	0.33%
2022/12/08	2	112.50	5	112.20	113.50	-3	7,301	-0.04%
2022/12/07	4	117.88	0	0.00	112.50	4	7,291	0.05%
2022/12/06	4	126.75	21	127.33	124.00	-17	7,067	-0.24%
2022/12/05	1	126.00	53.1	123.89	127.00	-52.1	6,830	-0.76%
2022/12/02	1	117.00	53.1	116.03	115.50	-52.1	6,412	-0.81%
2022/12/01	4	114.88	8	114.19	114.50	-4	6,418	-0.06%
2022/11/30	3	112.50	1	113.00	113.00	2	6,380	0.03%
2022/11/29	3	111.50	1	112.00	112.00	2	6,350	0.03%
2022/11/28	1.2	111.93	1.5	111.17	111.50	-0.4	6,341	-0.01%
2022/11/25	1	110.50	2	110.00	109.00	-1	6,329	-0.02%
2022/11/24	6	111.42	7	111.07	111.00	-1	6,331	-0.02%
2022/11/23	6	109.50	16	109.16	110.00	-10	6,288	-0.16%
2022/11/22	3	107.33	1	109.00	106.00	2	6,203	0.03%
2022/11/21	0	0.00	3	104.17	104.00	-3	6,102	-0.05%
2022/11/18	3	102.83	1	103.00	102.00	2	6,164	0.03%
2022/11/17	0	0.00	1	103.00	103.00	-1	6,154	-0.02%
2022/11/16	2	102.50	3	102.67	102.00	-1	6,146	-0.02%
2022/11/15	114	102.27	3	101.00	102.00	111	6,109	1.82%	大買/鉅額交易
2022/11/14	5.2	105.77	6	108.67	104.50	-0.8	6,180	-0.01%
2022/11/11	3	110.00	3.5	108.71	110.00	-0.5	6,032	-0.01%
2022/11/10	2	107.00	0	0.00	106.00	2	5,932	0.03%
2022/11/09	1	108.03	1	109.00	108.00	0	6,009	0.00%
2022/11/03	0	0.00	1.5	106.00	106.50	-1.5	6,505	-0.02%
2022/11/01	1	102.50	0	0.00	102.50	1	6,835	0.01%
2022/10/31	4	102.88	1	102.01	102.00	3	7,005	0.04%
2022/10/28	5	101.34	7	102.07	101.00	-2	7,098	-0.03%
2022/10/27	2	98.10	1	99.00	99.90	1	7,025	0.01%
2022/10/26	1.1	93.95	1	93.60	93.60	0.1	6,961	0.00%
2022/10/25	4.2	94.73	8	95.24	94.50	-3.9	7,021	-0.05%
2022/10/24	4.1	97.25	5	97.34	96.30	-0.9	7,034	-0.01%
2022/10/21	5	96.22	7	96.51	95.40	-2	7,232	-0.03%
2022/10/20	4.1	99.14	2	98.60	98.80	2.1	7,298	0.03%
2022/10/19	4	101.88	5	101.70	100.50	-1	7,443	-0.01%
2022/10/18	2	101.00	2	102.50	101.50	0	7,728	0.00%
2022/10/17	8	100.18	2	101.00	101.50	6	7,676	0.08%
2022/10/14	2	107.25	0	0.00	105.00	2	7,668	0.03%
2022/10/13	7.5	105.33	3	107.00	103.50	4.5	7,679	0.06%
2022/10/12	8.1	103.26	2	107.25	107.00	6.1	7,677	0.08%
2022/10/11	15	105.90	3	106.67	104.00	12	7,667	0.16%
2022/10/07	5	112.00	2	112.50	110.50	3	7,651	0.04%
2022/10/06	15.2	115.85	34	115.38	116.00	-18.8	7,630	-0.25%
2022/10/05	1	120.01	5.8	118.85	119.50	-4.8	7,570	-0.06%
2022/10/04	0	0.00	1	111.50	114.00	-1	7,428	-0.01%
2022/10/03	3	108.50	1	108.00	108.00	2	7,618	0.03%
2022/09/30	16	106.34	2	108.75	111.50	14	7,715	0.18%
2022/09/29	1	110.50	4	110.88	108.00	-3	7,874	-0.04%
2022/09/28	6.1	111.56	3	109.67	109.00	3.1	7,978	0.04%
2022/09/27	2	114.51	2	114.50	116.00	0	7,948	0.00%
2022/09/26	1	112.50	1	113.00	111.00	0	8,022	0.00%
2022/09/23	1	115.50	3	116.33	115.50	-2	8,156	-0.02%
2022/09/22	1	115.00	2	115.99	115.00	-1	8,172	-0.01%
2022/09/21	0	0.00	3	116.33	116.00	-3	8,174	-0.04%
2022/09/20	0	0.00	7	116.07	117.00	-7	8,159	-0.09%
2022/09/19	1	113.00	0	0.00	113.50	1	8,142	0.01%
2022/09/16	0	0.00	1	114.00	113.50	-1	8,157	-0.01%
2022/09/15	1	114.00	1	114.00	113.50	0	8,205	0.00%
2022/09/14	3	110.67	4	112.13	113.50	-1	8,289	-0.01%
2022/09/13	5.1	113.80	4	113.25	113.00	1.1	8,435	0.01%
2022/09/12	0	0.00	3	112.17	112.00	-3	8,485	-0.04%
2022/09/08	7	105.64	4	107.38	107.50	3	8,486	0.04%
2022/09/06	3	102.50	3	102.17	102.00	0	8,492	0.00%
2022/09/05	1	104.50	1	103.50	103.50	0	8,586	0.00%
2022/09/02	2.2	105.32	3.5	105.86	105.50	-1.3	8,634	-0.02%
2022/09/01	6.2	105.97	2	105.50	105.50	4.2	8,692	0.05%
2022/08/31	4	107.63	3	108.33	108.50	1	8,743	0.01%
2022/08/30	6	107.83	4	107.88	107.50	2	8,780	0.02%
2022/08/29	2	107.75	1	108.00	108.00	1	8,954	0.01%
2022/08/26	5	112.40	5	113.10	113.00	0	8,986	0.00%
2022/08/25	4	113.38	2	112.00	112.00	2	8,989	0.02%
2022/08/24	1	117.00	1	117.00	117.00	0	8,989	0.00%
2022/08/23	1	116.50	1	118.00	117.50	0	9,067	0.00%
2022/08/22	2	116.25	5	116.50	117.00	-3	9,174	-0.03%
2022/08/19	5	117.30	1.1	121.89	117.00	3.9	9,415	0.04%
2022/08/18	2	119.25	2	119.25	119.50	0	9,735	0.00%
2022/08/17	2	119.00	2	119.25	119.00	0	10,238	0.00%
2022/08/16	5	119.60	7.2	119.61	119.00	-2.2	10,639	-0.02%
2022/08/15	3	118.83	1	120.00	119.50	2	10,651	0.02%
2022/08/12	0	0.00	5	115.90	117.50	-5	10,695	-0.05%
2022/08/11	7	113.21	5	114.00	114.50	2	10,707	0.02%
2022/08/10	9.2	114.63	4	114.00	112.50	5.2	10,693	0.05%
2022/08/09	3	119.83	0	0.00	119.00	3	10,339	0.03%
2022/08/08	1	117.50	7	115.21	118.00	-6	10,169	-0.06%
2022/08/05	6	110.92	4	112.38	112.50	2	10,008	0.02%
2022/08/04	7	112.29	4	113.13	113.00	3	9,857	0.03%
2022/08/03	3	113.50	5	114.80	115.00	-2	9,804	-0.02%
2022/08/02	1	114.00	2	114.75	115.00	-1	9,884	-0.01%
2022/08/01	16	117.09	4	115.25	115.50	12	9,904	0.12%
2022/07/29	2	118.00	11	118.86	118.00	-9	9,828	-0.09%
2022/07/28	7	115.07	9	116.83	117.00	-2	9,825	-0.02%
2022/07/27	2	113.50	16	115.47	116.00	-14	9,627	-0.15%
2022/07/26	3	114.16	5	113.70	114.00	-2	9,545	-0.02%
2022/07/25	2	108.25	42	108.74	112.50	-40	9,366	-0.43%
2022/07/22	5	103.70	6	104.58	104.50	-1	9,081	-0.01%
2022/07/21	4	104.00	3	104.67	105.50	1	9,142	0.01%
2022/07/20	4	106.38	2	105.25	105.00	2	9,118	0.02%
2022/07/19	1	102.00	3	103.17	105.00	-2	9,191	-0.02%
2022/07/18	1	102.50	10	104.15	104.00	-9	9,222	-0.10%
2022/07/15	2	100.15	4	101.25	101.00	-2	9,329	-0.02%
2022/07/14	4	99.28	3	100.02	101.00	1	9,371	0.01%
2022/07/13	6	98.48	6	98.65	96.80	0	9,530	0.00%
2022/07/12	3	96.10	5	96.28	96.00	-2	9,385	-0.02%
2022/07/11	15	98.05	11	98.91	98.40	4	9,361	0.04%
2022/07/08	1	93.90	3	94.53	96.10	-2	9,174	-0.02%
2022/07/07	3	82.72	10.1	85.15	87.40	-7.1	9,072	-0.08%
2022/07/06	11.1	83.93	5	83.94	82.60	6.1	8,964	0.07%
2022/07/05	6	84.39	2	85.65	87.20	4	9,052	0.04%
2022/07/04	5	86.22	5	85.94	85.30	0	9,143	0.00%
2022/07/01	12	90.50	4	88.70	86.90	8	9,169	0.09%
2022/06/30	4	93.25	0	0.00	93.10	4	9,079	0.04%
2022/06/29	2	96.65	2	97.35	97.10	0	9,182	0.00%
2022/06/28	7	99.40	7	99.19	98.60	0	9,461	0.00%
2022/06/27	3	99.07	2	98.50	99.90	1	10,427	0.01%
2022/06/24	2	94.05	4	95.15	95.40	-2	10,640	-0.02%
2022/06/23	4.7	93.56	6	94.15	93.90	-1.3	10,989	-0.01%
2022/06/22	10.1	94.42	4	93.28	92.60	6.1	11,371	0.05%
2022/06/21	10	98.33	14	96.96	98.10	-4	11,436	-0.03%
2022/06/20	12	100.37	6	98.27	98.00	6	11,817	0.05%
2022/06/17	4	103.00	3	103.83	103.00	1	12,397	0.01%
2022/06/16	2	107.25	4	109.13	103.50	-2	12,956	-0.02%
2022/06/15	6	106.50	2	106.00	106.00	4	13,337	0.03%
2022/06/14	35	104.33	3	105.83	108.00	32	13,563	0.24%
2022/06/13	3	105.00	6	103.58	106.00	-3	13,810	-0.02%
2022/06/10	5	104.00	3	105.00	105.00	2	14,157	0.01%
2022/06/09	6	105.83	5	105.00	105.00	1	14,408	0.01%
2022/06/08	3	107.33	3	107.83	107.50	0	14,810	0.00%
2022/06/07	10	107.60	1	108.00	108.00	9	15,523	0.06%
2022/06/06	29	110.05	2	110.50	111.00	27	15,767	0.17%
2022/06/02	2	112.50	3	113.00	112.00	-1	16,055	-0.01%
2022/06/01	10	112.50	8	112.81	112.50	2	16,225	0.01%
2022/05/31	5	112.60	4	112.63	113.00	1	16,439	0.01%
2022/05/30	6	113.83	8	114.75	114.50	-2	16,554	-0.01%
2022/05/27	16.1	115.56	13	114.50	113.50	3.1	16,680	0.02%
2022/05/26	20	116.90	48	118.89	117.00	-28	16,551	-0.17%
2022/05/25	18	116.39	34	116.99	118.00	-16	16,330	-0.10%
2022/05/24	17	113.35	13	111.42	109.00	4	16,110	0.02%
2022/05/23	3	110.67	4	111.25	112.00	-1	16,307	-0.01%
2022/05/20	4	110.75	5	111.20	109.50	-1	16,605	-0.01%
2022/05/19	2	106.25	17	106.59	111.00	-15	16,725	-0.09%
2022/05/18	12	108.79	8	108.94	109.00	4	17,036	0.02%
2022/05/17	2	105.25	3	105.33	105.00	-1	17,376	-0.01%
2022/05/16	3	105.01	2	105.75	104.50	1	17,465	0.01%
2022/05/13	2	104.25	1	104.50	105.00	1	17,601	0.01%
2022/05/12	2	102.25	2	102.25	102.00	0	17,747	0.00%
2022/05/11	3	105.17	2	103.00	103.50	1	18,072	0.01%
2022/05/10	3	103.33	3	104.17	105.50	0	18,149	0.00%
2022/05/09	4	103.75	2	101.00	101.00	2	18,376	0.01%
2022/05/06	1	105.00	0	0.00	105.50	1	18,654	0.01%
2022/05/05	1	108.00	1	107.50	108.00	0	18,938	0.00%
2022/05/04	1	104.50	1	105.00	105.00	0	19,012	0.00%
2022/04/29	2	105.50	4	105.00	104.50	-2	19,729	-0.01%
2022/04/27	0	0.00	0.2	99.70	104.00	-0.2	21,072	0.00%
2022/04/26	5	105.30	2	103.00	103.00	3	21,428	0.01%
2022/04/25	0	0.00	1	106.50	105.00	-1	21,669	0.00%
2022/04/22	3	110.00	0	0.00	107.00	3	21,647	0.01%
2022/04/21	4.2	112.60	7	112.43	113.50	-2.9	21,616	-0.01%
2022/04/20	3	108.33	3	108.33	107.50	0	21,379	0.00%
2022/04/19	4	107.25	2.4	108.67	106.00	1.6	21,257	0.01%
2022/04/18	3	105.50	2	103.75	103.50	1	20,999	0.00%
2022/04/15	1	107.00	1	108.00	104.50	0	20,972	0.00%
2022/04/14	0	0.00	1	108.00	108.00	-1	20,931	0.00%
2022/04/13	3	106.00	1	105.50	105.50	2	20,946	0.01%
2022/04/12	1	105.00	0	0.00	105.50	1	20,977	0.00%
2022/04/11	5	107.40	1	106.00	106.50	4	20,947	0.02%
2022/04/08	5	111.70	1	112.00	112.00	4	20,789	0.02%
2022/04/07	16	113.22	6	115.25	111.00	10	20,651	0.05%
2022/04/06	7	114.21	7	113.50	113.00	0	20,526	0.00%
2022/04/01	12	114.63	1	115.50	114.50	11	20,440	0.05%
2022/03/31	12	119.13	17	118.32	116.50	-5	20,269	-0.02%
2022/03/30	22.2	119.86	44	122.39	117.00	-21.8	19,995	-0.11%
2022/03/29	30	118.70	21	117.38	116.50	9	19,004	0.05%
2022/03/28	15	116.63	13	117.65	119.00	2	18,706	0.01%
2022/03/25	57	110.74	62	113.69	117.00	-5	18,350	-0.03%
2022/03/24	9	112.22	3	111.67	111.50	6	17,934	0.03%
2022/03/23	42	117.05	27	116.28	115.00	15	17,788	0.08%
2022/03/22	35	115.73	30	116.07	118.00	5	17,269	0.03%
2022/03/21	12	109.63	17	110.71	112.50	-5	16,587	-0.03%
2022/03/18	35.2	108.43	14.1	109.37	110.00	21.1	15,987	0.13%
2022/03/17	7	106.21	7	106.57	106.50	0	15,551	0.00%
2022/03/16	7	106.29	6	106.09	106.00	1	15,400	0.01%
2022/03/15	6.2	110.17	1.1	106.21	106.00	5.1	15,788	0.03%
2022/03/14	13	118.96	8	118.81	117.00	5	15,461	0.03%
2022/03/11	5	121.10	5	122.40	122.50	0	15,218	0.00%
2022/03/10	32	121.80	51.1	120.69	119.50	-19.1	14,819	-0.13%
2022/03/09	5	110.00	13	112.08	116.00	-8	14,134	-0.06%
2022/03/08	3	106.67	3	107.17	105.50	0	13,742	0.00%
2022/03/07	6	110.17	2	105.50	105.50	4	13,508	0.03%
2022/03/04	9	115.17	8	114.44	113.00	1	13,440	0.01%
2022/03/03	0.1	109.00	4	113.13	112.00	-3.9	13,288	-0.03%
2022/03/02	4	107.50	2	108.25	108.50	2	13,178	0.02%
2022/03/01	18	110.44	21	112.48	111.00	-3	13,077	-0.02%
2022/02/25	4	112.00	2	110.00	110.00	2	13,177	0.02%
2022/02/24	22	111.82	22.1	114.04	113.00	-0.1	13,279	0.00%
2022/02/23	40.2	114.13	40	113.65	114.50	0.2	13,465	0.00%
2022/02/22	6	108.75	132	109.46	110.00	-126	13,330	-0.95%	大賣/鉅額交易
2022/02/21	10	112.15	5	110.30	110.00	5	13,121	0.04%
2022/02/18	4	111.25	4	113.50	114.00	0	12,934	0.00%
2022/02/17	5	109.90	8	111.38	112.50	-3	12,625	-0.02%
2022/02/16	2	103.25	1	104.00	103.00	1	12,365	0.01%
2022/02/15	31	104.52	2	103.50	103.00	29	12,811	0.23%
2022/02/14	8	105.56	6	106.00	105.50	2	13,044	0.02%
2022/02/11	12	106.79	11	106.59	106.00	1	13,289	0.01%
2022/02/10	62	104.97	0	0.00	104.00	62	13,683	0.45%
2022/02/09	9	103.94	8.2	104.66	106.00	0.8	13,551	0.01%
2022/02/08	32.1	94.65	25	98.58	101.50	7.1	13,291	0.05%
2022/02/07	9	95.29	9	95.71	95.40	0	12,990	0.00%
2022/01/26	8	91.74	6	92.32	92.80	2	12,748	0.02%
2022/01/25	2	94.25	4	93.88	92.30	-2	12,853	-0.02%
2022/01/24	55	95.55	43.1	95.41	95.00	11.9	12,721	0.09%
2022/01/21	15	99.55	15.2	99.21	99.20	-0.2	12,384	0.00%
2022/01/20	47.2	96.61	55.1	97.58	98.00	-7.9	11,863	-0.07%
2022/01/19	9	94.33	14.3	94.51	95.70	-5.3	11,540	-0.05%
2022/01/18	7.3	90.96	8.2	91.11	91.20	-1	11,474	-0.01%
2022/01/17	3.2	88.73	4	87.15	89.20	-0.8	11,991	-0.01%
2022/01/14	4.6	83.60	1	83.40	83.90	3.6	13,041	0.03%
2022/01/13	0	0.00	1	86.00	86.10	-1	13,178	-0.01%
2022/01/12	0	0.00	1	86.20	87.00	-1	13,220	-0.01%
2022/01/11	0	0.00	0.2	88.06	86.90	-0.2	13,280	0.00%
2022/01/10	0	0.00	1	87.20	87.40	-1	13,273	-0.01%
2022/01/07	2	86.75	0	0.00	86.30	2	13,285	0.02%
2022/01/06	1	88.70	1	88.80	89.50	0	13,263	0.00%
2022/01/05	2	90.25	1	89.40	90.20	1	13,306	0.01%
2022/01/04	1	89.60	1	90.00	88.80	0	13,290	0.00%
2022/01/03	0	0.00	1	89.30	89.00	-1	13,260	-0.01%
2021/12/27	0	0.00	1	87.50	87.50	-1	13,660	-0.01%
2021/12/24	3	88.03	1	88.30	87.70	2	13,957	0.01%
2021/12/23	1.1	87.29	2	87.35	87.00	-0.9	14,098	-0.01%
2021/12/22	1	86.50	1	86.70	87.10	0	14,289	0.00%
2021/12/21	2	84.95	6	86.08	86.00	-4	14,801	-0.03%
2021/12/20	5.1	85.80	4	85.25	85.10	1.1	15,089	0.01%
2021/12/17	6	88.07	5	86.98	86.90	1	15,701	0.01%
2021/12/16	1	87.50	58	88.17	89.20	-57	16,278	-0.35%
2021/12/15	21.1	86.21	3	86.83	86.70	18.1	16,645	0.11%
2021/12/14	3.2	87.80	2	87.55	87.00	1.2	16,959	0.01%
2021/12/13	6	87.68	5	88.18	89.10	1	17,018	0.01%
2021/12/10	21	88.23	8	88.33	87.80	13	16,987	0.08%
2021/12/09	6.2	91.95	38.4	94.15	88.70	-32.2	16,870	-0.19%
2021/12/08	3	88.43	8	89.26	89.30	-5	16,151	-0.03%
2021/12/07	3	88.93	2.2	87.76	87.60	0.8	16,191	0.00%
2021/12/06	12	88.90	4	89.15	89.20	8	16,177	0.05%
2021/12/03	5	88.38	6	88.00	87.70	-1	16,217	-0.01%
2021/12/02	3.1	87.21	3	86.07	86.00	0.1	16,447	0.00%
2021/12/01	2	87.50	5	89.08	88.50	-3	16,551	-0.02%
2021/11/30	1	87.50	8	88.54	88.40	-7	16,673	-0.04%
2021/11/29	3	84.00	2	85.50	86.50	1	16,724	0.01%
2021/11/26	6	85.13	6	85.10	85.40	0	16,819	0.00%
2021/11/25	27.1	86.51	6	85.93	85.80	21.1	16,717	0.13%
2021/11/24	41	89.29	37	89.00	87.30	4	16,584	0.02%
2021/11/23	6	89.08	12	89.91	89.50	-6	16,358	-0.04%
2021/11/22	27.1	88.65	11	88.73	88.40	16.1	15,994	0.10%
2021/11/19	20	87.61	17.1	87.96	87.60	2.9	15,509	0.02%
2021/11/18	5	83.98	9	84.64	83.50	-4	15,085	-0.03%
2021/11/17	7	81.84	10	82.28	82.50	-3	14,939	-0.02%
2021/11/16	2	81.25	4	81.60	82.00	-2	14,907	-0.01%
2021/11/15	9	81.32	7	81.30	81.20	2	14,880	0.01%
2021/11/12	24.1	82.84	5	82.04	81.50	19.1	14,743	0.13%
2021/11/11	16.2	88.35	18.1	89.89	89.40	-1.9	14,245	-0.01%
2021/11/10	10	87.41	12.1	87.86	88.40	-2.1	14,017	-0.01%
2021/11/09	4	86.95	9.3	85.86	87.50	-5.3	13,647	-0.04%
2021/11/08	2	80.50	1	80.20	80.40	1	12,955	0.01%
2021/11/05	0.1	79.30	0	0.00	80.90	0.1	13,030	0.00%
2021/11/04	2	80.45	1	80.10	80.10	1	13,254	0.01%
2021/11/03	1	80.00	2	81.40	81.30	-1	13,560	-0.01%
2021/11/02	5.1	82.02	11	82.00	80.20	-5.9	13,624	-0.04%
2021/11/01	6	82.85	2	82.90	82.20	4	13,410	0.03%
2021/10/29	2	81.80	26.1	80.78	82.90	-24.1	13,341	-0.18%
2021/10/28	7	82.33	15	82.60	81.00	-8	13,297	-0.06%
2021/10/27	16	80.42	12.4	80.24	82.10	3.6	13,022	0.03%
2021/10/26	11.1	81.67	9	81.41	82.10	2.1	12,753	0.02%
2021/10/25	58.1	84.78	19	84.37	84.30	39.1	12,388	0.32%
2021/10/22	25	80.73	67	82.81	85.00	-42	11,636	-0.36%
2021/10/21	2	77.45	1	77.30	77.30	1	10,514	0.01%
2021/10/19	4	75.18	4	74.78	75.60	0	10,344	0.00%
2021/10/18	1	73.50	0	0.00	73.10	1	10,344	0.01%
2021/10/15	1.1	72.99	13	72.92	72.90	-11.9	10,439	-0.11%
2021/10/14	16	71.59	5	72.18	71.40	11	10,632	0.10%
2021/10/13	2.1	73.89	2.2	72.57	71.80	-0.1	10,700	0.00%
2021/10/12	2	73.65	4.1	73.16	73.00	-2.1	10,765	-0.02%
2021/10/08	1	76.50	3.2	75.87	75.90	-2.2	10,816	-0.02%
2021/10/07	3	75.28	8	76.03	76.50	-5	10,886	-0.05%
2021/10/06	2	74.75	0	0.00	73.80	2	11,078	0.02%
2021/10/05	8.1	74.12	9	73.69	75.60	-0.9	11,232	-0.01%
2021/10/04	7.1	74.37	9.4	74.76	73.60	-2.3	11,267	-0.02%
2021/10/01	44.3	75.63	11	75.95	73.60	33.3	11,609	0.29%
2021/09/30	9.1	78.49	19	78.11	79.20	-9.9	11,868	-0.08%
2021/09/29	5	79.12	12.1	78.79	79.00	-7.1	11,895	-0.06%
2021/09/28	21.3	81.61	11.1	82.55	79.80	10.2	11,976	0.08%
2021/09/27	3	84.47	6.1	84.55	84.30	-3.1	11,730	-0.03%
2021/09/24	45.2	83.62	67.1	83.72	83.70	-22	11,591	-0.19%
2021/09/23	26.2	81.35	69	81.99	83.30	-42.8	11,156	-0.38%
2021/09/22	8	79.13	33	79.78	79.80	-25	10,860	-0.23%
2021/09/17	17	78.32	22	77.80	78.80	-5	10,794	-0.05%
2021/09/16	5	76.28	7	75.91	76.30	-2	10,785	-0.02%
2021/09/15	1.1	73.36	0	0.00	73.90	1.1	11,133	0.01%
2021/09/14	2	75.25	2	75.05	74.70	0	11,581	0.00%
2021/09/13	1.2	74.61	2.1	75.60	74.30	-0.9	12,616	-0.01%
2021/09/10	4	76.00	1	76.60	75.30	3	13,771	0.02%
2021/09/09	2	74.90	0.1	75.50	75.10	2	14,436	0.01%
2021/09/08	84.1	74.72	5	74.66	73.50	79.1	14,454	0.55%
2021/09/07	18	76.14	7	76.23	76.60	11	14,388	0.08%
2021/09/06	7	76.17	3	75.37	76.40	4	14,153	0.03%
2021/09/03	2	76.10	13	75.67	75.30	-11	14,045	-0.08%
2021/09/02	6.5	74.68	9	74.90	74.90	-2.5	14,085	-0.02%
2021/09/01	4	72.78	8	72.76	73.10	-4	14,587	-0.03%
2021/08/27	2	68.90	1	69.70	69.00	1	15,842	0.01%
2021/08/26	0	0.00	2	69.80	69.80	-2	15,894	-0.01%
2021/08/25	4	70.15	2	70.50	70.50	2	16,004	0.01%
2021/08/23	1	72.20	1	72.10	72.40	0	16,291	0.00%
2021/08/20	0	0.00	1	71.30	70.90	-1	16,409	-0.01%
2021/08/19	0.1	70.70	10	70.40	69.80	-9.9	16,604	-0.06%
2021/08/18	10	70.30	2.2	68.52	70.70	7.8	16,603	0.05%
2021/08/17	1.1	68.41	1	68.00	67.80	0.1	16,693	0.00%
2021/08/16	13.3	68.66	3	68.60	69.50	10.3	16,721	0.06%
2021/08/13	4.3	71.80	1.3	71.48	71.00	3.1	16,674	0.02%
2021/08/11	1	72.10	4	72.20	72.30	-3	16,658	-0.02%
2021/08/10	8	73.60	2	73.90	73.00	6	16,637	0.04%
2021/08/09	11	77.94	3	79.13	76.80	8	16,444	0.05%
2021/08/06	1	79.40	13	78.40	79.40	-12	16,208	-0.07%
2021/08/05	15	76.94	3	76.53	76.80	12	16,215	0.07%
2021/08/04	1	78.40	1	78.50	77.80	0	16,376	0.00%
2021/08/03	0	0.00	15	77.50	77.70	-15	16,493	-0.09%
2021/08/02	2	74.80	2	74.80	75.00	0	16,477	0.00%
2021/07/30	4.1	74.15	3	74.10	75.20	1.1	16,684	0.01%
2021/07/29	1.1	74.13	2	74.95	74.90	-0.9	16,839	-0.01%
2021/07/28	11	73.68	8	74.63	74.80	3	17,040	0.02%
2021/07/27	2	74.60	1	75.20	75.10	1	17,077	0.01%
2021/07/26	0.1	76.10	31	75.50	75.60	-30.9	17,193	-0.18%
2021/07/23	41	75.08	1	74.80	74.80	40	17,292	0.23%
2021/07/22	6	75.28	0.1	75.60	75.00	5.9	17,352	0.03%
2021/07/21	3	75.90	6	75.25	74.60	-3	17,580	-0.02%
2021/07/20	27	75.09	4	74.53	75.30	23	17,663	0.13%
2021/07/19	4.3	78.06	2	77.65	77.70	2.3	17,492	0.01%
2021/07/16	5	79.46	3	79.67	79.30	2	17,445	0.01%
2021/07/15	6	79.32	5	79.06	79.10	1	17,289	0.01%
2021/07/14	6	80.18	12	79.76	80.50	-6	17,237	-0.03%
2021/07/13	6	80.05	11.2	80.98	79.80	-5.2	17,153	-0.03%
2021/07/12	20	78.67	24	78.96	79.00	-4	16,887	-0.02%
2021/07/09	4	80.98	5	80.40	80.40	-1	16,634	-0.01%
2021/07/08	12	82.68	15.1	82.81	82.70	-3.1	16,545	-0.02%
2021/07/07	14	81.18	8.2	81.25	82.10	5.8	16,131	0.04%
2021/07/06	7.6	78.16	9	77.74	77.60	-1.4	15,659	-0.01%
2021/07/05	7.2	80.04	2	79.55	79.00	5.2	15,786	0.03%
2021/07/02	13.4	78.37	5	78.70	78.70	8.4	15,915	0.05%
2021/07/01	9.3	80.17	4	80.10	79.50	5.3	15,787	0.03%
2021/06/30	9	80.87	1	80.20	80.70	8	15,668	0.05%
2021/06/29	2.2	81.21	2.2	80.06	81.00	0	15,594	0.00%
2021/06/28	7.2	82.25	0.1	82.00	81.10	7.1	15,419	0.05%
2021/06/25	3.2	80.50	4	80.80	80.70	-0.8	15,092	-0.01%
2021/06/24	13	83.48	13	82.58	82.30	0	14,843	0.00%
2021/06/23	33	82.91	28	82.89	82.00	5	14,480	0.03%
2021/06/22	36	83.23	108.6	83.53	82.00	-72.6	14,077	-0.52%	大賣/
2021/06/21	28.6	78.28	45.1	78.06	82.00	-16.5	13,136	-0.13%
2021/06/18	26	74.27	39.2	75.16	77.20	-13.2	12,122	-0.11%
2021/06/17	5	69.34	4	70.20	70.70	1	11,358	0.01%
2021/06/16	1	70.70	1	71.50	69.90	0	11,289	0.00%
2021/06/15	3	69.83	5	70.42	70.90	-2	11,253	-0.02%
2021/06/11	7.1	71.09	2	70.70	70.30	5.1	11,191	0.05%
2021/06/10	29.1	71.06	8	71.41	71.60	21.1	11,122	0.19%
2021/06/09	128	72.50	124	72.76	71.10	4	10,849	0.04%	大買/大賣/
2021/06/08	16	75.88	54.4	74.87	75.20	-38.4	10,195	-0.38%
2021/06/07	9	73.67	11.3	72.87	72.00	-2.3	9,144	-0.03%
2021/06/04	4.1	71.94	4	71.45	70.30	0.1	8,890	0.00%
2021/06/03	2	71.55	3	72.37	72.70	-1	8,864	-0.01%
2021/06/02	3	71.73	4	71.98	71.60	-1	8,812	-0.01%
2021/06/01	4	72.68	2	73.40	72.40	2	8,693	0.02%
2021/05/31	18.2	73.45	13	73.38	73.40	5.2	8,592	0.06%
2021/05/28	1	71.60	3	72.00	71.60	-2	8,360	-0.02%
2021/05/27	4	70.28	1	70.90	70.30	3	8,232	0.04%
2021/05/25	3	68.07	10	68.22	68.00	-7	8,104	-0.09%
2021/05/24	6	65.92	4.1	65.96	66.70	1.9	7,970	0.02%
2021/05/21	5	63.52	8	64.33	64.90	-3	7,908	-0.04%
2021/05/20	4	61.85	2	61.00	60.90	2	7,816	0.03%
2021/05/19	2	61.70	2	62.30	62.20	0	7,825	0.00%
2021/05/18	2	60.95	1	62.20	61.70	1	7,774	0.01%
2021/05/17	6	58.02	7	58.54	57.00	-1	7,724	-0.01%
2021/05/14	0.1	60.60	3	60.77	60.30	-2.9	7,623	-0.04%
2021/05/13	0	0.00	26	53.60	58.30	-26	7,523	-0.35%
2021/05/12	44	59.38	5	58.92	57.60	39	7,390	0.53%
2021/05/11	1	67.20	1	63.00	63.80	0	7,200	0.00%
2021/05/10	3	69.10	1	68.80	69.20	2	7,016	0.03%
2021/05/07	5	70.14	7	70.17	69.90	-2	6,945	-0.03%
2021/05/06	6	69.52	2	70.90	69.30	4	6,817	0.06%
2021/05/05	2	70.10	11	70.31	69.20	-9	6,649	-0.14%
2021/05/04	3	66.23	2	66.60	67.60	1	6,458	0.02%
2021/05/03	4	70.50	16	69.06	68.10	-12	6,366	-0.19%
2021/04/29	8	71.34	3	71.53	71.20	5	6,258	0.08%
2021/04/28	11	70.72	1	71.40	71.70	10	6,246	0.16%
2021/04/27	37	70.52	18	71.17	70.50	19	6,318	0.30%
2021/04/26	1	67.80	5	68.46	69.60	-4	6,166	-0.06%
2021/04/23	1	66.50	3	66.60	66.60	-2	6,249	-0.03%
2021/04/22	3	67.87	11	66.87	66.60	-8	6,534	-0.12%
2021/04/21	9	69.22	14	69.16	69.10	-5	7,234	-0.07%
2021/04/20	4	69.25	15	69.38	69.90	-11	7,608	-0.14%
2021/04/19	5	68.30	1	68.80	69.20	4	7,852	0.05%
2021/04/16	1	68.00	2	68.55	68.40	-1	7,881	-0.01%
2021/04/15	15	68.31	1	68.60	68.30	14	8,132	0.17%
2021/04/14	5	68.22	4	67.65	67.80	1	8,175	0.01%
2021/04/13	2	70.25	3	70.13	69.10	-1	8,190	-0.01%
2021/04/12	7	69.37	9	69.63	68.70	-2	8,233	-0.02%
2021/04/09	18	70.33	16	69.88	69.50	2	8,411	0.02%
2021/04/08	16	71.89	6	72.35	72.40	10	8,130	0.12%
2021/04/07	12	68.27	12	68.72	68.90	0	7,746	0.00%
2021/04/06	1	67.50	1	67.70	67.70	0	7,634	0.00%
2021/04/01	5	67.56	4	67.58	67.40	1	7,628	0.01%
2021/03/31	3	67.67	2	67.35	68.20	1	7,490	0.01%
2021/03/30	5	66.80	0	0.00	66.70	5	7,394	0.07%
2021/03/29	3	66.83	1	67.00	66.50	2	7,363	0.03%
2021/03/26	1	67.90	8	67.10	67.20	-7	7,317	-0.10%
2021/03/25	0	0.00	2	67.25	67.20	-2	7,256	-0.03%
2021/03/24	5	66.78	4	66.90	66.20	1	7,234	0.01%
2021/03/23	5	67.22	0	0.00	67.80	5	7,203	0.07%
2021/03/22	2	65.30	0	0.00	65.50	2	7,134	0.03%
2021/03/19	1	64.60	0	0.00	64.80	1	7,195	0.01%
2021/03/18	1	64.90	1	65.00	65.20	0	7,232	0.00%
2021/03/17	1	64.60	2	64.30	64.40	-1	7,289	-0.01%
2021/03/15	0	0.00	5	63.44	63.60	-5	7,609	-0.07%
2021/03/12	4	63.95	2	64.05	64.20	2	7,722	0.03%
2021/03/11	2	62.55	2	62.65	63.00	0	7,805	0.00%
2021/03/10	5	61.42	1	61.30	61.30	4	7,857	0.05%
2021/03/09	63	61.17	6	61.48	61.40	57	7,927	0.72%
2021/03/08	1	63.90	0	0.00	63.20	1	8,023	0.01%
2021/03/04	3	64.90	1	64.50	64.50	2	8,237	0.02%
2021/03/03	3	65.17	0	0.00	65.50	3	8,315	0.04%
2021/02/26	2	68.30	1	68.80	66.40	1	8,549	0.01%
2021/02/25	0.1	66.90	2	67.00	66.90	-1.9	8,558	-0.02%
2021/02/23	2	68.00	0	0.00	68.20	2	9,257	0.02%
2021/02/22	11	68.31	2	68.65	68.70	9	9,584	0.09%
2021/02/19	5	68.40	0	0.00	68.30	5	9,872	0.05%
2021/02/18	1	67.40	1	67.50	67.60	0	10,254	0.00%
2021/02/17	1	66.10	0	0.00	66.90	1	10,855	0.01%
2021/02/04	1	64.30	0	0.00	64.30	1	12,974	0.01%
2021/02/03	0	0.00	31	65.98	65.40	-31	13,374	-0.23%
2021/02/01	0	0.00	1	65.30	65.20	-1	14,253	-0.01%
2021/01/29	0	0.00	6	67.12	65.90	-6	14,457	-0.04%
2021/01/28	6	66.60	1	66.10	66.10	5	14,525	0.03%
2021/01/27	3.2	68.74	9	68.68	68.80	-5.8	14,495	-0.04%
2021/01/26	4	69.05	2	70.20	68.30	2	14,520	0.01%
2021/01/25	4	69.80	4	69.90	69.60	0	14,546	0.00%
2021/01/22	3	68.60	0	0.00	70.20	3	14,602	0.02%
2021/01/21	1	68.90	4	69.30	69.30	-3	14,671	-0.02%
2021/01/20	0.5	71.42	4	70.15	68.20	-3.5	14,673	-0.02%
2021/01/19	1.3	73.36	5	74.52	72.90	-3.8	14,604	-0.03%
2021/01/18	8.3	73.75	3	74.50	73.50	5.3	14,768	0.04%
2021/01/15	22.2	75.54	31	73.97	74.70	-8.8	14,622	-0.06%
2021/01/14	74	74.52	110	74.81	75.50	-36	14,387	-0.25%	大賣/
2021/01/13	19	70.33	49	70.50	71.00	-30	13,677	-0.22%
2021/01/12	29	68.48	28	69.04	68.10	1	13,374	0.01%
2021/01/11	1	66.70	2.6	66.92	67.00	-1.6	13,214	-0.01%
2021/01/08	32	67.80	24	68.12	67.90	8	13,389	0.06%
2021/01/06	2	66.45	3	65.27	64.30	-1	14,153	-0.01%
2021/01/05	9	65.74	1	65.60	65.70	8	14,123	0.06%
2021/01/04	1	63.20	2	65.05	67.50	-1	14,245	-0.01%
2020/12/31	7	65.83	0	0.00	66.10	7	14,178	0.05%
2020/12/30	27	66.87	0	0.00	66.50	27	14,273	0.19%
2020/12/29	10	67.00	0	0.00	67.00	10	14,523	0.07%
2020/12/28	2	66.90	0	0.00	66.80	2	14,671	0.01%
2020/12/25	10	67.60	3	67.63	67.60	7	14,938	0.05%
2020/12/24	2	68.80	5	68.38	68.60	-3	15,244	-0.02%
2020/12/23	1	66.90	0	0.00	67.60	1	15,581	0.01%
2020/12/22	8	66.69	3	67.70	66.10	5	16,127	0.03%
2020/12/21	0	0.00	1	66.60	66.70	-1	16,746	-0.01%
2020/12/17	5.1	67.57	0	0.00	68.10	5.1	17,866	0.03%
2020/12/15	1	68.10	0	0.00	67.10	1	18,176	0.01%
2020/12/14	1	69.50	5	69.60	69.40	-4	18,524	-0.02%
2020/12/11	1	70.20	3	69.07	69.00	-2	18,674	-0.01%
2020/12/10	13	68.96	1	69.60	69.00	12	18,797	0.06%
2020/12/09	18	71.97	10	71.40	71.40	8	18,740	0.04%
2020/12/08	7	72.40	18	72.09	72.70	-11	18,731	-0.06%
2020/12/07	16	70.43	16	70.60	70.70	0	18,804	0.00%
2020/12/04	12	71.63	9	71.19	71.00	3	18,833	0.02%
2020/12/03	15.2	71.21	6	71.77	71.90	9.2	19,037	0.05%
2020/12/02	11	72.30	3	73.03	72.20	8	19,184	0.04%
2020/12/01	34	73.02	0	0.00	72.50	34	19,539	0.17%
2020/11/30	0	0.00	7	74.26	73.90	-7	19,890	-0.04%
2020/11/27	4	74.83	12	74.71	75.00	-8	20,117	-0.04%
2020/11/26	12	74.83	6	74.62	74.80	6	20,501	0.03%
2020/11/25	15	76.32	10	77.10	74.90	5	21,382	0.02%
2020/11/24	18	76.26	17	76.46	76.50	1	21,732	0.00%
2020/11/23	5	76.84	9	76.78	77.20	-4	22,195	-0.02%
2020/11/20	4	78.03	6	77.90	76.50	-2	22,460	-0.01%
2020/11/19	20	76.30	29	77.07	77.00	-9	22,771	-0.04%
2020/11/18	11	75.15	7	75.49	75.60	4	23,466	0.02%
2020/11/17	13	74.64	7	74.36	73.90	6	24,136	0.02%
2020/11/16	23	76.51	23	76.63	77.30	0	25,310	0.00%
2020/11/13	59	76.86	48	77.41	74.90	11	25,493	0.04%
2020/11/12	33	74.50	36	75.61	77.00	-3	24,786	-0.01%
2020/11/11	6	71.33	0	0.00	70.00	6	24,383	0.02%
2020/11/10	5	72.86	6	72.58	71.80	-1	25,039	0.00%
2020/11/09	22	72.61	17	72.14	71.70	5	25,864	0.02%
2020/11/06	1	71.10	5	69.62	68.00	-4	26,161	-0.02%
2020/11/05	0	0.00	3	69.50	69.00	-3	26,226	-0.01%
2020/11/04	4	67.63	2	67.90	68.40	2	26,856	0.01%
2020/11/03	0	0.00	1	66.90	67.30	-1	26,893	0.00%
2020/11/02	1	66.40	1	66.00	66.10	0	26,996	0.00%
2020/10/30	2	67.50	0	0.00	67.30	2	27,133	0.01%
2020/10/29	5	66.76	0	0.00	68.00	5	27,175	0.02%
2020/10/28	1	68.40	0	0.00	68.10	1	27,176	0.00%
2020/10/27	5	70.94	3	70.70	70.10	2	27,215	0.01%
2020/10/26	5.1	71.33	7	71.69	70.70	-1.9	27,195	-0.01%
2020/10/23	1	69.70	5	69.92	69.60	-4	27,086	-0.01%
2020/10/22	2	67.90	3	67.37	68.00	-1	27,254	0.00%
2020/10/21	5	69.46	6	69.38	68.60	-1	27,374	0.00%
2020/10/19	1	69.00	2	70.30	70.40	-1	28,158	0.00%
2020/10/16	11	69.28	7	69.39	68.10	4	28,794	0.01%
2020/10/15	12	71.76	16	70.87	70.00	-4	29,137	-0.01%
2020/10/14	14	72.14	26	72.47	74.50	-12	28,840	-0.04%
2020/10/13	7	69.43	0	0.00	69.90	7	28,733	0.02%
2020/10/12	16	69.78	18	69.39	69.80	-2	29,228	-0.01%
2020/10/08	6.1	68.52	3	68.63	68.00	3.1	29,995	0.01%
2020/10/07	0.1	69.00	19	68.99	69.20	-18.9	30,206	-0.06%
2020/10/06	8	68.46	6	68.67	68.40	2	30,579	0.01%
2020/10/05	9	67.58	7	67.63	68.00	2	31,163	0.01%
2020/09/30	8	65.98	11	65.93	67.10	-3	31,334	-0.01%
2020/09/29	14	65.89	9	66.28	66.40	5	31,472	0.02%
2020/09/28	11	65.25	7	65.80	65.00	4	31,283	0.01%
2020/09/25	13	66.13	6	66.07	65.20	7	31,030	0.02%
2020/09/24	11	68.74	3	67.37	65.30	8	30,665	0.03%
2020/09/23	20	71.67	38.2	70.53	71.00	-18.2	30,315	-0.06%
2020/09/22	11	69.05	12	69.54	68.70	-1	29,766	0.00%
2020/09/21	6	68.85	8	68.96	68.40	-2	29,502	-0.01%
2020/09/18	2	68.95	6	68.35	67.30	-4	29,308	-0.01%
2020/09/17	10	68.05	7	68.39	67.60	3	29,221	0.01%
2020/09/16	2	66.35	13	66.22	66.40	-11	28,932	-0.04%
2020/09/15	4	65.08	4	65.65	65.30	0	28,897	0.00%
2020/09/14	3	64.17	3	64.53	64.60	0	28,820	0.00%
2020/09/11	0	0.00	2	62.40	62.50	-2	28,735	-0.01%
2020/09/10	9	64.68	0	0.00	64.10	9	28,654	0.03%
2020/09/08	7	64.73	23	63.97	65.00	-16	28,407	-0.06%
2020/09/07	6.2	67.91	3	66.37	66.20	3.2	28,177	0.01%
2020/09/04	9	68.20	19	68.08	68.10	-10	28,119	-0.04%
2020/09/03	8	68.81	5	68.66	67.10	3	27,748	0.01%
2020/09/02	17	67.54	13	67.22	67.80	4	27,642	0.01%
2020/09/01	11	67.48	4	67.43	67.20	7	27,412	0.03%
2020/08/31	18	68.46	25	69.20	70.20	-7	27,002	-0.03%
2020/08/28	10	64.77	21	64.96	64.60	-11	26,195	-0.04%
2020/08/27	16	68.16	16	68.81	67.40	0	25,895	0.00%
2020/08/26	15	67.82	7	67.91	67.70	8	25,662	0.03%
2020/08/25	18	67.26	17	67.06	68.50	1	25,463	0.00%
2020/08/24	22	65.85	25	65.64	64.70	-3	24,705	-0.01%
2020/08/21	47	62.83	30	62.94	63.80	17	24,012	0.07%
2020/08/20	29	62.04	64	59.35	58.50	-35	23,083	-0.15%
2020/08/19	43	59.04	19.2	60.20	62.90	23.8	21,579	0.11%
2020/08/18	6	57.32	2	57.00	57.20	4	20,906	0.02%
2020/08/17	15	57.90	29	57.17	56.50	-14	20,757	-0.07%
2020/08/14	30	56.07	13	56.32	56.60	17	20,204	0.08%
2020/08/13	11	54.65	34.5	54.95	55.60	-23.5	19,182	-0.12%
2020/08/12	19	48.02	52	48.16	50.60	-33	18,005	-0.18%
2020/08/11	6	46.00	7	46.29	46.05	-1	17,380	-0.01%
2020/08/10	16	48.32	24	50.43	47.20	-8	17,219	-0.05%
2020/08/07	15	47.03	3	46.98	47.05	12	16,564	0.07%
2020/08/06	36	46.75	9	46.83	46.55	27	16,500	0.16%
2020/08/05	19	46.85	6	46.98	47.30	13	16,438	0.08%
2020/08/04	2	45.30	0	0.00	45.30	2	16,386	0.01%
2020/08/03	2	45.93	2	46.10	45.85	0	16,611	0.00%
2020/07/31	7	47.21	0	0.00	47.20	7	16,589	0.04%
2020/07/30	6	46.33	1	46.70	46.25	5	16,571	0.03%
2020/07/29	8	46.69	4	46.71	46.20	4	16,763	0.02%
2020/07/28	1.2	47.96	3	47.82	46.00	-1.8	16,880	-0.01%
2020/07/27	6	47.58	0	0.00	47.95	6	16,831	0.04%
2020/07/24	5.2	49.43	8	49.64	48.55	-2.8	16,843	-0.02%
2020/07/23	17.1	51.34	4	52.90	50.90	13.1	16,970	0.08%
2020/07/22	14	51.06	21	50.84	52.30	-7	16,677	-0.04%
2020/07/21	6	48.81	15	48.43	48.30	-9	16,103	-0.06%
2020/07/20	1	47.15	4	45.84	46.90	-3	15,716	-0.02%
2020/07/17	3	47.20	3	47.07	46.45	0	15,672	0.00%
2020/07/16	8	46.53	8	46.81	47.45	0	15,488	0.00%
2020/07/15	14	47.18	20	47.31	45.20	-6	15,185	-0.04%
2020/07/14	11	44.89	15	44.96	45.00	-4	14,389	-0.03%
2020/07/13	8	44.91	49	44.56	45.40	-41	14,459	-0.28%
2020/07/10	29	43.84	23	44.12	42.00	6	14,131	0.04%
2020/07/09	7	42.74	3	42.83	43.15	4	13,294	0.03%
2020/07/08	10	42.16	16	42.38	42.60	-6	12,977	-0.05%
2020/07/07	4	40.63	2	40.53	40.60	2	12,567	0.02%
2020/07/06	18	41.33	2	41.25	41.35	16	12,500	0.13%
2020/07/03	15	41.40	25	40.96	40.85	-10	12,477	-0.08%
2020/07/02	19	42.17	6	42.58	41.85	13	12,472	0.10%
2020/07/01	5	42.52	24	42.55	42.45	-19	12,266	-0.15%
2020/06/30	7	41.27	3	41.17	41.75	4	12,036	0.03%
2020/06/24	9	40.84	0	0.00	40.95	9	11,969	0.08%
2020/06/23	2	41.35	7	41.80	41.25	-5	11,948	-0.04%
2020/06/22	2	41.50	2	41.78	41.25	0	11,901	0.00%
2020/06/19	12	41.57	2	41.95	41.35	10	11,909	0.08%
2020/06/18	3	41.30	0	0.00	41.40	3	11,970	0.03%
2020/06/17	2	40.93	1	41.30	40.95	1	12,031	0.01%
2020/06/16	0	0.00	2	40.23	40.70	-2	12,087	-0.02%
2020/06/15	19	38.98	16	39.78	39.40	3	12,332	0.02%
2020/06/12	1	38.30	1	38.90	39.30	0	12,463	0.00%
2020/06/11	5	40.55	0	0.00	39.75	5	12,588	0.04%
2020/06/10	0	0.00	7	41.31	41.70	-7	12,541	-0.06%
2020/06/09	14	41.76	11	42.02	41.00	3	12,650	0.02%
2020/06/08	1	40.90	0	0.00	40.85	1	12,472	0.01%
2020/06/05	0	0.00	3	41.07	40.90	-3	12,897	-0.02%
2020/06/04	8	41.18	9	41.58	40.85	-1	13,067	-0.01%
2020/06/03	5	41.85	9	42.08	42.10	-4	13,037	-0.03%
2020/06/02	0	0.00	52	41.39	41.70	-52	12,930	-0.40%
2020/06/01	21	40.27	14	39.75	40.55	7	12,683	0.06%
2020/05/29	17	38.61	2	38.40	39.95	15	12,475	0.12%
2020/05/28	15	39.12	29	38.73	38.60	-14	12,399	-0.11%
2020/05/27	10	37.95	1	37.80	37.60	9	12,113	0.07%
2020/05/26	11	38.07	1	37.90	37.90	10	12,229	0.08%
2020/05/25	6	36.64	7	37.23	37.55	-1	12,468	-0.01%
2020/05/22	23	38.69	2	38.50	37.35	21	12,402	0.17%
2020/05/21	4	38.95	15	39.05	39.50	-11	12,280	-0.09%
2020/05/20	3	37.10	5	37.81	37.80	-2	12,207	-0.02%
2020/05/18	18	37.26	1	36.80	36.95	17	12,157	0.14%
2020/05/15	1	38.65	0	0.00	38.40	1	12,003	0.01%
2020/05/14	5	39.71	5	40.55	39.15	0	11,890	0.00%
2020/05/13	8	40.23	1	40.20	40.55	7	11,850	0.06%
2020/05/12	4	40.54	1	40.55	40.55	3	12,061	0.02%
2020/05/11	6	40.52	2	40.70	40.85	4	12,049	0.03%
2020/05/08	1	41.70	9	41.20	40.70	-8	11,921	-0.07%
2020/05/07	2	41.73	6	41.72	41.95	-4	11,597	-0.03%
2020/05/06	4	41.43	0	0.00	41.50	4	11,546	0.03%
2020/05/05	1	41.50	9	42.34	42.00	-8	11,485	-0.07%
2020/05/04	8	41.55	11	41.49	41.80	-3	11,259	-0.03%
2020/04/30	5	40.86	18	40.61	40.80	-13	11,025	-0.12%
2020/04/29	14	40.20	12	40.28	40.30	2	10,904	0.02%
2020/04/28	29	40.05	22	40.00	39.75	7	10,784	0.06%
2020/04/27	7	38.57	2	38.28	38.65	5	10,366	0.05%
2020/04/24	2	37.30	9	37.01	37.30	-7	10,092	-0.07%
2020/04/23	11	36.85	6	37.27	36.60	5	9,900	0.05%
2020/04/22	6	36.40	16	35.29	36.95	-10	9,717	-0.10%
2020/04/21	32.3	36.76	7	36.31	35.70	25.3	9,526	0.27%
2020/04/20	5	36.65	9	37.02	37.50	-4	9,273	-0.04%
2020/04/17	9	36.19	33	35.48	35.25	-24	9,003	-0.27%
2020/04/16	3.2	35.60	5	35.32	35.10	-1.8	8,806	-0.02%
2020/04/15	4.1	34.08	16	33.65	33.75	-11.9	8,357	-0.14%
2020/04/14	3	32.33	4	32.54	32.60	-1	8,259	-0.01%
2020/04/13	2	32.28	6	32.43	32.10	-4	8,284	-0.05%
2020/04/10	3	32.07	4	32.16	32.15	-1	8,352	-0.01%
2020/04/09	2	31.90	3	31.98	31.75	-1	8,484	-0.01%
2020/04/08	2	32.18	0	0.00	32.50	2	8,949	0.02%
2020/04/07	9.2	32.80	4	33.06	32.80	5.2	8,900	0.06%
2020/04/06	2.2	30.89	3	30.78	31.30	-0.8	8,739	-0.01%
2020/04/01	1	30.25	2	30.05	30.25	-1	8,689	-0.01%
2020/03/31	20	30.00	1	29.85	30.15	19	8,806	0.22%
2020/03/30	13	29.33	12	29.60	29.95	1	8,808	0.01%
2020/03/27	1	29.30	1	29.75	29.00	0	8,801	0.00%
2020/03/26	10	28.95	21	29.65	30.10	-11	8,744	-0.13%
2020/03/25	13	29.32	25	30.09	29.55	-12	8,716	-0.14%
2020/03/24	21	29.57	0	0.00	29.10	21	8,576	0.24%
2020/03/23	16	28.50	13	28.70	28.55	3	8,410	0.04%
2020/03/20	7	27.59	7	27.72	28.40	0	8,459	0.00%
2020/03/19	16	26.74	15	26.27	25.85	1	8,513	0.01%
2020/03/18	9	28.40	11	28.10	27.50	-2	8,237	-0.02%
2020/03/17	3	27.93	2	27.40	27.00	1	8,057	0.01%
2020/03/16	1	29.60	1	30.40	28.75	0	7,850	0.00%
2020/03/13	2	29.00	1	30.10	30.20	1	7,705	0.01%
2020/03/12	2	32.25	1	33.05	32.20	1	7,463	0.01%
2020/03/11	1	36.60	8	35.89	34.50	-7	7,255	-0.10%
2020/03/10	11	34.15	10	34.43	35.15	1	6,764	0.01%
2020/03/09	8	33.14	3	32.93	32.45	5	6,540	0.08%
2020/03/06	1	34.35	0	0.00	34.45	1	6,403	0.02%
2020/03/05	3	34.07	7	34.04	34.10	-4	6,383	-0.06%
2020/03/04	1	32.80	1	32.95	32.95	0	6,317	0.00%
2020/03/03	3	33.33	2	33.28	33.00	1	6,295	0.02%
2020/03/02	2	32.58	1	33.30	32.55	1	6,250	0.02%
2020/02/27	5	33.41	13	34.97	33.00	-8	6,202	-0.13%
2020/02/26	21	35.25	7	34.65	34.80	14	6,050	0.23%
2020/02/25	2	33.03	8	33.08	33.60	-6	5,733	-0.10%
2020/02/24	6	32.86	9	33.04	33.00	-3	5,674	-0.05%
2020/02/21	0	0.00	1	34.15	33.80	-1	5,650	-0.02%
2020/02/20	9	34.53	0	0.00	34.45	9	5,563	0.16%
2020/02/19	2	34.78	8	34.82	34.75	-6	5,557	-0.11%
2020/02/18	8	34.69	4	34.86	34.80	4	5,584	0.07%
2020/02/17	1	34.55	2	34.60	34.55	-1	5,624	-0.02%
2020/02/14	6	35.07	1	34.90	34.95	5	5,613	0.09%
2020/02/13	15	36.02	7	35.64	35.00	8	5,576	0.14%
2020/02/12	1	34.00	0	0.00	33.80	1	5,354	0.02%
2020/02/11	0	0.00	5	33.40	33.55	-5	5,358	-0.09%
2020/02/10	2	32.00	5	33.09	33.20	-3	5,433	-0.06%
2020/02/07	0	0.00	1	33.05	33.05	-1	5,485	-0.02%
2020/02/06	4	33.83	7	33.96	34.00	-3	5,502	-0.05%
2020/02/05	4	33.50	5	33.42	33.75	-1	5,462	-0.02%
2020/02/04	5	33.60	14	33.56	34.00	-9	5,462	-0.16%
2020/02/03	3	31.58	1	30.75	32.45	2	5,470	0.04%
2020/01/31	5	34.90	3	34.28	34.15	2	5,387	0.04%
2020/01/30	7	36.14	0	0.00	36.00	7	5,441	0.13%
2020/01/20	3	39.90	0	0.00	40.00	3	5,421	0.06%
2020/01/17	1	39.85	3	39.93	39.75	-2	5,642	-0.04%
2020/01/14	4	40.13	1	40.05	40.10	3	6,268	0.05%
2020/01/13	0	0.00	1	39.65	39.70	-1	6,312	-0.02%
2020/01/10	0	0.00	3	39.35	39.15	-3	6,470	-0.05%
2020/01/09	3	39.57	4	39.65	39.40	-1	6,519	-0.02%
2020/01/08	2	39.75	0	0.00	39.20	2	6,725	0.03%
2020/01/07	7	39.74	2	39.70	39.65	5	6,833	0.07%
2020/01/06	16	40.26	1	39.95	39.90	15	7,035	0.21%
2020/01/03	13	41.68	2	41.83	41.25	11	7,078	0.16%
2020/01/02	6	43.68	11	43.34	42.75	-5	7,238	-0.07%
2019/12/30	0	0.00	1	40.95	41.00	-1	7,451	-0.01%
2019/12/27	4	41.34	5	41.60	41.35	-1	7,669	-0.01%
2019/12/26	5	42.02	0	0.00	42.00	5	7,832	0.06%
2019/12/25	0	0.00	3	41.87	41.70	-3	7,730	-0.04%
2019/12/24	0	0.00	8	41.54	41.65	-8	7,883	-0.10%
2019/12/23	0	0.00	1	41.30	41.25	-1	7,908	-0.01%
2019/12/20	3	41.13	1	41.25	41.15	2	7,907	0.03%
2019/12/19	0	0.00	4	40.34	40.80	-4	7,920	-0.05%
2019/12/18	5	40.31	3	40.28	40.20	2	7,939	0.03%
2019/12/17	1	41.85	3	41.47	40.50	-2	8,126	-0.02%
2019/12/16	5	40.92	15	40.95	41.00	-10	8,033	-0.12%
2019/12/13	1	39.50	1	40.15	39.20	0	7,981	0.00%
2019/12/12	6	40.01	2	40.10	39.90	4	8,314	0.05%
2019/12/10	10	40.34	1	40.10	40.10	9	8,477	0.11%
2019/12/05	0	0.00	4	39.44	39.40	-4	8,762	-0.05%
2019/12/03	0	0.00	3	39.50	39.50	-3	9,121	-0.03%
2019/12/02	2	38.75	1	39.30	39.00	1	9,258	0.01%
2019/11/29	3	40.33	3	39.82	39.65	0	9,350	0.00%
2019/11/28	1	39.70	1	39.65	39.65	0	9,492	0.00%
2019/11/27	1	40.20	1	39.95	39.90	0	9,802	0.00%
2019/11/26	0	0.00	2	40.25	39.95	-2	9,948	-0.02%
2019/11/25	0	0.00	1	40.25	40.05	-1	10,174	-0.01%
2019/11/22	1	39.85	0	0.00	39.70	1	10,423	0.01%
2019/11/21	0	0.00	4	39.75	40.05	-4	10,597	-0.04%
2019/11/20	13	40.11	3	40.13	40.15	10	10,987	0.09%
2019/11/19	0	0.00	0.3	40.75	40.75	-0.3	11,840	0.00%
2019/11/18	3	40.67	1	40.50	40.50	2	12,219	0.02%
2019/11/15	0	0.00	6	41.14	40.95	-6	12,525	-0.05%
2019/11/14	8	40.13	2	40.08	40.10	6	12,677	0.05%
2019/11/12	2	40.85	0	0.00	41.05	2	13,248	0.02%
2019/11/11	4	40.74	2	40.40	40.40	2	13,830	0.01%
2019/11/08	2	40.88	1	41.35	41.55	1	14,430	0.01%
2019/11/07	7	41.03	2	41.20	41.05	5	14,941	0.03%
2019/11/06	2	42.45	0	0.00	42.00	2	15,631	0.01%
2019/11/05	1	42.25	3	42.58	42.75	-2	15,919	-0.01%
2019/11/04	3	41.95	1	41.90	41.75	2	16,127	0.01%
2019/11/01	1	41.50	5	41.40	41.55	-4	16,260	-0.02%
2019/10/31	3	41.90	4	41.65	41.70	-1	16,596	-0.01%
2019/10/30	0	0.00	1	42.50	42.55	-1	17,041	-0.01%
2019/10/29	9	41.97	2	41.78	41.95	7	17,608	0.04%
2019/10/28	2	43.40	2	43.45	43.10	0	18,339	0.00%
2019/10/25	5	43.69	18	43.70	43.35	-13	18,774	-0.07%
2019/10/24	5	43.89	2	43.40	44.10	3	18,821	0.02%
2019/10/23	6	43.62	0	0.00	43.00	6	19,290	0.03%
2019/10/22	14	43.81	19	43.81	43.70	-5	20,332	-0.02%
2019/10/21	6	42.98	0	0.00	43.15	6	20,961	0.03%
2019/10/18	2	43.30	2	43.20	43.30	0	21,070	0.00%
2019/10/17	0	0.00	4	42.99	43.05	-4	21,110	-0.02%
2019/10/16	29	43.59	17	43.52	42.75	12	21,209	0.06%
2019/10/15	1	43.50	1	43.75	42.65	0	21,148	0.00%
2019/10/14	13	43.83	1	43.15	42.90	12	21,185	0.06%
2019/10/09	4	42.89	3	42.53	42.65	1	21,276	0.00%
2019/10/08	21	43.08	9	42.57	42.40	12	21,402	0.06%
2019/10/07	18	43.79	21	43.56	42.45	-3	21,383	-0.01%
2019/10/04	3	41.98	11	41.88	41.85	-8	20,979	-0.04%
2019/10/03	0	0.00	2	41.20	41.90	-2	21,015	-0.01%
2019/10/02	4	40.14	7	40.59	41.10	-3	21,005	-0.01%
2019/10/01	1	38.75	3	39.03	39.00	-2	21,123	-0.01%
2019/09/27	8	38.07	1	37.90	38.00	7	21,298	0.03%
2019/09/26	0	0.00	1	39.85	39.40	-1	21,422	0.00%
2019/09/25	1	40.65	1	40.55	40.55	0	21,920	0.00%
2019/09/24	1	42.10	0	0.00	41.10	1	22,596	0.00%
2019/09/23	4	41.51	3	41.60	41.45	1	22,695	0.00%
2019/09/20	1	41.55	3	41.50	41.45	-2	22,956	-0.01%
2019/09/19	2	40.95	0	0.00	40.80	2	23,402	0.01%
2019/09/18	0	0.00	15	41.00	40.85	-15	23,695	-0.06%
2019/09/17	23	40.73	1	41.70	40.70	22	23,761	0.09%
2019/09/16	0	0.00	2	42.80	42.55	-2	23,913	-0.01%
2019/09/11	0	0.00	2	42.85	42.45	-2	25,611	-0.01%
2019/09/10	22	42.69	56	42.09	42.00	-34	25,918	-0.13%
2019/09/09	2	42.73	23	43.40	42.65	-21	25,965	-0.08%
2019/09/06	6	42.90	16	42.95	43.25	-10	25,997	-0.04%
2019/09/05	11	42.35	5	42.45	42.30	6	25,903	0.02%
2019/09/04	63	41.94	7	42.13	42.15	56	25,949	0.22%
2019/09/03	1	41.20	1	41.30	41.30	0	26,333	0.00%
2019/09/02	11	41.89	10	41.63	42.45	1	26,674	0.00%
2019/08/30	16	42.63	70	42.63	42.20	-54	26,552	-0.20%
2019/08/29	63	43.31	2	43.18	43.05	61	26,357	0.23%
2019/08/28	3	43.33	15	43.70	42.90	-12	26,289	-0.05%
2019/08/27	6	44.80	8	44.35	43.70	-2	26,151	-0.01%
2019/08/26	3	43.50	7	43.83	44.00	-4	26,124	-0.02%
2019/08/23	9	45.07	8	45.31	44.90	1	26,066	0.00%
2019/08/22	26	45.56	44	45.53	44.85	-18	25,859	-0.07%
2019/08/21	10	44.30	5	44.22	44.55	5	25,391	0.02%
2019/08/20	2	44.55	3	43.55	42.80	-1	25,310	0.00%
2019/08/19	15	43.90	55	44.11	43.55	-40	25,354	-0.16%
2019/08/16	6	44.17	33	43.63	43.45	-27	25,543	-0.11%
2019/08/15	78	42.98	18	42.79	42.90	60	25,530	0.24%
2019/08/14	54	44.46	76	43.83	43.75	-22	25,824	-0.09%
2019/08/13	27	43.24	27	43.60	43.70	0	25,797	0.00%
2019/08/12	30	43.05	71	42.82	42.40	-41	25,834	-0.16%
2019/08/08	127	41.54	41	41.80	42.30	86	25,657	0.34%	大買/
2019/08/07	1	40.00	4	39.84	39.20	-3	25,226	-0.01%
2019/08/06	2	38.55	8	37.76	39.05	-6	25,345	-0.02%
2019/08/05	3	38.65	4	39.13	38.90	-1	25,307	0.00%
2019/08/02	9	39.68	4	39.70	39.10	5	25,515	0.02%
2019/08/01	19	40.24	14	40.90	40.80	5	25,667	0.02%
2019/07/31	7	40.27	8	40.41	40.60	-1	25,540	0.00%
2019/07/30	25	42.85	20	42.62	40.95	5	25,754	0.02%
2019/07/29	11	46.26	12	46.30	45.45	-1	25,319	0.00%
2019/07/26	4	45.50	20.8	45.19	45.30	-16.8	25,442	-0.07%
2019/07/25	25	45.95	1	45.80	45.70	24	25,583	0.09%
2019/07/24	36	44.88	85	45.37	46.90	-49	25,527	-0.19%
2019/07/23	32	43.76	35	43.69	43.20	-3	24,542	-0.01%
2019/07/22	0.1	41.40	2	41.38	41.40	-1.9	23,868	-0.01%
2019/07/19	4	40.73	9	40.74	40.25	-5	23,885	-0.02%
2019/07/18	5	40.11	0	0.00	39.85	5	23,960	0.02%
2019/07/17	2	40.55	4	40.66	40.80	-2	24,172	-0.01%
2019/07/16	10	41.58	2	41.50	41.05	8	24,273	0.03%
2019/07/15	16	41.40	29	41.84	41.90	-13	25,003	-0.05%
2019/07/12	18	41.44	18	41.68	41.00	0	25,090	0.00%
2019/07/11	31	41.30	22	41.54	41.45	9	25,498	0.04%
2019/07/10	11	40.47	13	40.66	40.80	-2	25,661	-0.01%
2019/07/09	3	39.50	3	39.73	39.90	0	26,240	0.00%
2019/07/08	10	40.14	4	40.00	40.20	6	26,796	0.02%
2019/07/05	12	40.98	4	41.39	40.55	8	26,878	0.03%
2019/07/04	7	41.29	4	40.80	41.15	3	26,671	0.01%
2019/07/03	10	41.22	3	41.73	41.00	7	26,902	0.03%
2019/07/02	13	42.51	8	42.98	42.80	5	26,904	0.02%
2019/07/01	1	40.50	34	41.98	42.25	-33	26,499	-0.12%
2019/06/28	1	38.75	6	38.68	38.45	-5	26,440	-0.02%
2019/06/27	5	38.63	1	38.80	38.50	4	26,382	0.02%
2019/06/26	7	37.26	10	37.75	38.95	-3	26,184	-0.01%
2019/06/25	13	39.23	12	38.97	38.10	1	25,692	0.00%
2019/06/24	16	38.31	25	38.13	38.90	-9	25,466	-0.04%
2019/06/21	25	39.32	23.1	39.04	38.00	1.9	25,449	0.01%
2019/06/20	18	38.59	12	38.58	39.00	6	25,223	0.02%
2019/06/19	29	37.89	26	37.69	37.90	3	25,180	0.01%
2019/06/18	16	36.13	14	35.60	35.35	2	24,982	0.01%
2019/06/17	5	35.36	0	0.00	35.60	5	24,647	0.02%
2019/06/14	20	35.91	6	35.46	35.10	14	24,735	0.06%
2019/06/13	5	35.72	6	35.66	35.95	-1	24,689	0.00%
2019/06/12	9	35.64	9	35.70	35.55	0	24,771	0.00%
2019/06/11	21	36.29	16	36.39	36.15	5	24,897	0.02%
2019/06/10	31	35.33	18	35.16	35.90	13	24,438	0.05%
2019/06/06	1	32.30	2	32.45	32.80	-1	24,129	0.00%
2019/06/05	2	32.85	2	32.83	32.30	0	24,125	0.00%
2019/06/04	10	32.82	14	32.80	32.45	-4	24,182	-0.02%
2019/06/03	8	32.93	7	32.89	32.70	1	24,303	0.00%
2019/05/31	5	33.14	25	33.24	33.60	-20	24,420	-0.08%
2019/05/30	22	32.77	7	32.57	32.55	15	24,453	0.06%
2019/05/29	9	31.80	7	31.88	32.30	2	24,765	0.01%
2019/05/28	10	33.23	6	33.00	32.60	4	25,141	0.02%
2019/05/27	6	31.94	5	32.23	32.50	1	25,170	0.00%
2019/05/24	6	33.53	23	33.02	32.20	-17	25,386	-0.07%
2019/05/23	8	32.24	7	32.85	32.95	1	25,066	0.00%
2019/05/22	13	34.95	11	34.74	34.25	2	24,779	0.01%
2019/05/21	14	34.91	12	34.71	35.60	2	24,518	0.01%
2019/05/20	10.2	35.25	8	35.68	34.35	2.2	24,024	0.01%
2019/05/17	13	37.92	6	38.83	36.00	7	23,691	0.03%
2019/05/16	3	40.57	5	40.08	39.70	-2	23,149	-0.01%
2019/05/15	0	0.00	1	41.95	41.95	-1	22,880	0.00%
2019/05/14	19	40.34	10	40.96	42.50	9	22,821	0.04%
2019/05/13	3	40.65	1	40.65	40.10	2	22,711	0.01%
2019/05/10	11	40.65	11	40.53	40.80	0	22,735	0.00%
2019/05/09	21	42.00	13	41.48	40.00	8	22,433	0.04%
2019/05/08	4	42.93	7	42.69	42.65	-3	21,888	-0.01%
2019/05/07	23.3	45.38	12	44.60	42.85	11.3	21,520	0.05%
2019/05/06	5	43.26	18	44.29	44.40	-13	20,771	-0.06%
2019/05/03	16.2	44.19	21	44.39	44.05	-4.8	20,311	-0.02%
2019/05/02	15.5	42.83	19.1	42.68	42.85	-3.6	19,694	-0.02%
2019/04/30	17	41.68	35	41.51	42.80	-18	19,425	-0.09%
2019/04/29	11	39.72	15	39.37	40.00	-4	18,879	-0.02%
2019/04/26	13	39.90	3	40.03	39.80	10	18,621	0.05%
2019/04/25	14	40.55	14	40.27	41.20	0	18,384	0.00%
2019/04/24	5	40.98	1	40.75	40.70	4	18,213	0.02%
2019/04/23	14	40.78	12	41.15	40.30	2	17,968	0.01%
2019/04/22	8.2	41.67	7	41.69	41.75	1.2	17,814	0.01%
2019/04/19	46	43.36	29	43.87	42.00	17	17,647	0.10%
2019/04/18	37	42.70	29	42.85	42.80	8	16,714	0.05%
2019/04/17	15	43.33	21.1	43.50	43.25	-6.1	16,338	-0.04%
2019/04/16	17	41.44	9	41.21	41.50	8	15,775	0.05%
2019/04/15	20	41.30	20	41.80	42.90	0	15,316	0.00%
2019/04/12	19	38.35	35.2	38.44	39.15	-16.2	14,558	-0.11%
2019/04/11	17	37.15	35	37.16	37.00	-18	13,796	-0.13%
2019/04/10	3	35.92	2	35.95	35.80	1	13,578	0.01%
2019/04/09	14	37.30	42	37.79	36.00	-28	13,459	-0.21%
2019/04/08	39	37.03	29	36.71	36.70	10	13,052	0.08%
2019/04/03	3	36.25	3	35.75	35.70	0	12,792	0.00%
2019/04/02	28	36.35	20	36.46	35.50	8	12,819	0.06%
2019/03/29	5	34.40	2	34.43	34.20	3	12,350	0.02%
2019/03/28	2	33.73	7	33.98	34.55	-5	12,263	-0.04%
2019/03/27	12	35.15	8	35.24	34.65	4	12,117	0.03%
2019/03/26	1	34.70	2	35.15	34.40	-1	12,030	-0.01%
2019/03/25	14	35.49	3	35.22	35.20	11	11,929	0.09%
2019/03/22	18	36.10	2	35.80	35.20	16	11,773	0.14%
2019/03/21	14	34.60	52.3	34.94	36.45	-38.3	11,187	-0.34%
2019/03/20	0	0.00	14	33.00	33.15	-14	10,221	-0.14%
2019/03/19	17	33.17	6	33.31	32.60	11	10,131	0.11%
2019/03/18	1	32.80	1	32.60	32.80	0	9,959	0.00%
2019/03/15	4	32.54	9	32.41	32.00	-5	9,958	-0.05%
2019/03/14	26	33.17	23	33.78	33.35	3	9,769	0.03%
2019/03/12	12	32.70	7	32.49	32.35	5	9,430	0.05%
2019/03/11	0	0.00	15	32.36	32.75	-15	9,247	-0.16%
2019/03/08	6	32.35	3	32.35	32.40	3	9,305	0.03%
2019/03/07	19	32.09	13	31.91	31.70	6	9,212	0.07%
2019/03/06	10	32.96	8	32.67	32.55	2	9,038	0.02%
2019/03/05	19	33.49	9	33.17	32.50	10	8,940	0.11%
2019/03/04	9	34.54	11	34.55	34.60	-2	8,668	-0.02%
2019/02/27	10	33.20	3	33.42	33.65	7	8,208	0.09%
2019/02/26	8	32.56	5	32.81	32.65	3	7,623	0.04%
2019/02/25	10	32.06	18	31.73	32.60	-8	7,160	-0.11%
2019/02/21	3	29.27	4	29.21	29.50	-1	6,597	-0.02%
2019/02/20	0	0.00	6	30.00	29.85	-6	6,526	-0.09%
2019/02/19	0	0.00	1	30.10	30.10	-1	6,514	-0.02%
2019/02/18	0	0.00	23	29.86	30.35	-23	6,402	-0.36%
2019/02/15	3	29.15	0	0.00	28.95	3	6,161	0.05%
2019/02/14	4	29.00	8	28.79	28.70	-4	6,005	-0.07%
2019/02/13	0	0.00	8	28.81	29.10	-8	5,835	-0.14%
2019/02/12	22	27.87	17	27.91	27.70	5	5,516	0.09%
2019/02/11	0	0.00	9	26.69	26.95	-9	5,120	-0.18%
2019/01/30	2	25.18	2	25.60	25.05	0	4,825	0.00%
2019/01/29	0	0.00	2	25.03	24.95	-2	4,714	-0.04%
2019/01/25	1	25.55	2	25.20	25.05	-1	4,631	-0.02%
2019/01/24	2	25.35	0	0.00	25.40	2	4,551	0.04%
2019/01/23	1	25.10	0	0.00	25.35	1	4,549	0.02%
2019/01/22	13	25.84	0	0.00	25.20	13	4,570	0.28%
2019/01/18	0	0.00	1	25.45	25.45	-1	4,385	-0.02%
2019/01/17	2	25.45	0	0.00	25.50	2	4,385	0.05%
2019/01/16	0	0.00	1	25.70	25.55	-1	4,362	-0.02%
2019/01/14	3	27.10	3	26.80	26.20	0	4,274	0.00%
2019/01/11	2	25.80	2	26.15	26.40	0	4,041	0.00%
2019/01/08	10	25.35	10	25.58	25.75	0	3,825	0.00%
2019/01/07	0	0.00	1	25.00	25.10	-1	3,713	-0.03%
2019/01/04	13	24.22	16	24.09	24.20	-3	3,713	-0.08%
2019/01/03	1	25.45	2	25.05	24.95	-1	3,699	-0.03%
2019/01/02	10	25.74	10	25.63	25.65	0	3,744	0.00%
2018/12/27	5	25.10	5	25.25	24.75	0	3,635	0.00%
2018/12/26	3	24.80	1	25.70	24.65	2	3,569	0.06%
2018/12/25	2	25.70	3	24.90	25.50	-1	3,481	-0.03%
2018/12/24	34	25.90	34	26.00	26.30	0	3,306	0.00%
2018/12/22	9	24.42	13	24.91	25.15	-4	3,061	-0.13%
2018/12/21	0	0.00	5	23.65	24.10	-5	3,010	-0.17%
2018/12/20	12	23.78	5	24.20	23.45	7	3,039	0.23%
2018/12/19	17	24.62	18	24.53	24.25	-1	3,053	-0.03%
2018/12/18	2	24.05	0	0.00	24.30	2	3,002	0.07%
2018/12/17	7	24.99	1	25.15	24.75	6	2,934	0.20%
2018/12/14	0	0.00	11	24.01	25.10	-11	2,794	-0.39%
2018/12/13	10	24.45	5	24.35	24.20	5	2,719	0.18%
2018/12/12	0	0.00	22	24.30	24.25	-22	2,699	-0.81%
2018/12/11	0	0.00	5	24.70	24.10	-5	2,677	-0.19%
2018/12/10	32	24.52	10	24.10	24.55	22	2,628	0.84%
2018/12/07	11	24.37	4	24.09	24.40	7	2,518	0.28%
2018/12/03	0	0.00	3	24.85	24.90	-3	2,341	-0.13%
2018/11/30	0	0.00	12	23.00	23.25	-12	2,190	-0.55%
2018/11/29	0	0.00	5	22.70	22.65	-5	2,087	-0.24%
2018/11/28	44	22.48	35	22.61	22.50	9	2,059	0.44%
2018/11/22	0	0.00	2	22.10	21.60	-2	2,481	-0.08%
2018/11/21	9	21.80	9	21.85	21.85	0	2,486	0.00%
2018/11/20	5	22.30	6	22.08	22.00	-1	2,474	-0.04%
2018/11/19	13	22.30	5	22.25	22.80	8	2,428	0.33%
2018/11/16	1	21.50	0	0.00	21.90	1	2,370	0.04%
2018/11/15	0	0.00	1	20.90	20.90	-1	2,274	-0.04%
2018/11/14	1	21.00	0	0.00	20.80	1	2,256	0.04%
2018/11/02	0	0.00	5	21.74	21.40	-5	2,549	-0.20%
2018/11/01	5	21.48	0	0.00	21.55	5	2,552	0.20%
2018/10/31	0	0.00	10	21.05	21.20	-10	2,543	-0.39%
2018/10/30	15	20.85	5	20.65	20.60	10	2,544	0.39%
2018/10/26	2	20.15	0	0.00	20.25	2	2,516	0.08%
2018/10/19	3	21.25	0	0.00	21.20	3	2,714	0.11%
2018/10/17	3	22.40	0	0.00	22.35	3	2,703	0.11%
2018/10/15	1	22.05	1	22.00	22.00	0	2,695	0.00%
2018/10/11	1	22.95	0	0.00	22.95	1	2,724	0.04%
2018/10/09	2	25.75	0	0.00	25.45	2	2,708	0.07%
2018/10/08	0	0.00	6	26.33	26.15	-6	2,631	-0.23%
2018/10/01	22	27.95	21	28.05	28.05	1	2,591	0.04%
2018/09/25	2	27.90	62	27.88	27.90	-60	2,447	-2.45%
2018/09/21	0	0.00	75	27.92	28.00	-75	2,424	-3.09%
2018/09/20	0	0.00	15	27.75	27.75	-15	2,410	-0.62%
2018/09/17	0	0.00	1	28.30	28.25	-1	2,443	-0.04%
2018/09/12	1	27.65	0	0.00	27.60	1	2,485	0.04%
2018/09/11	0	0.00	3	27.60	27.60	-3	2,653	-0.11%
2018/09/10	1	27.00	0	0.00	27.05	1	2,687	0.04%
2018/09/03	15	29.28	8	28.86	28.60	7	2,875	0.24%
2018/08/31	8	28.73	10	28.98	29.25	-2	2,797	-0.07%
2018/08/30	1	28.50	0	0.00	28.60	1	2,678	0.04%
2018/08/29	2	28.28	3	28.40	28.40	-1	2,701	-0.04%
2018/08/24	0	0.00	2	27.00	27.00	-2	3,136	-0.06%
2018/08/23	0	0.00	1	27.05	27.05	-1	3,150	-0.03%
2018/08/14	1	27.80	0	0.00	27.55	1	3,246	0.03%
2018/08/13	2	28.30	2	27.70	27.70	0	3,268	0.00%
2018/08/10	3	29.08	2	29.00	29.15	1	3,206	0.03%
2018/08/06	6	28.96	2	29.05	28.95	4	3,107	0.13%
2018/08/02	6	28.73	4	28.73	28.55	2	3,210	0.06%
2018/08/01	10	29.40	5	29.45	29.30	5	3,200	0.16%
2018/07/31	0	0.00	1	28.55	28.90	-1	3,125	-0.03%
2018/07/30	1	28.45	120	28.44	28.50	-119	3,174	-3.75%	大賣/鉅額交易
2018/07/27	2	29.05	2	29.15	29.00	0	3,150	0.00%
2018/07/26	5	28.10	13	28.77	28.80	-8	3,088	-0.26%
2018/07/25	0	0.00	1	28.15	28.00	-1	3,050	-0.03%
2018/07/23	1	27.15	5	27.35	27.30	-4	3,052	-0.13%
2018/07/19	0	0.00	46	27.96	27.75	-46	3,056	-1.50%
2018/07/18	20	28.14	6	28.10	28.25	14	3,068	0.46%
2018/07/17	2	27.58	1	27.60	27.90	1	3,004	0.03%
2018/07/13	8	27.95	0	0.00	28.00	8	2,996	0.27%
2018/07/12	2	27.50	0	0.00	27.60	2	2,998	0.07%
2018/07/11	1	27.30	0	0.00	27.25	1	3,014	0.03%
2018/07/10	2	27.93	0	0.00	27.70	2	3,014	0.07%
2018/07/09	0	0.00	1	27.35	27.55	-1	2,969	-0.03%
2018/07/06	1	27.05	7	27.05	27.00	-6	2,981	-0.20%
2018/07/05	2	27.55	2	27.80	27.40	0	2,965	0.00%
2018/07/04	0	0.00	3	27.70	27.60	-3	2,968	-0.10%
2018/07/02	0	0.00	5	28.65	28.40	-5	2,960	-0.17%
2018/06/29	3	28.70	0	0.00	28.65	3	2,968	0.10%
2018/06/26	6	29.03	3	28.90	29.00	3	3,000	0.10%
2018/06/22	7	29.78	2	30.00	29.80	5	2,994	0.17%
2018/06/21	10	29.55	2	30.35	30.35	8	2,983	0.27%
2018/06/20	2	30.00	0	0.00	29.60	2	2,984	0.07%
2018/06/14	5	30.60	0	0.00	30.60	5	2,873	0.17%
2018/06/11	3	31.20	0	0.00	31.20	3	2,812	0.11%
2018/06/08	9	32.02	2	32.10	31.65	7	2,811	0.25%
2018/06/06	1	31.35	5	31.55	31.40	-4	2,640	-0.15%
2018/06/05	3	31.10	0	0.00	31.20	3	2,628	0.11%
2018/06/04	35	31.84	58	31.96	31.65	-23	2,549	-0.90%
2018/06/01	2	30.40	14	30.40	30.30	-12	2,257	-0.53%
2018/05/30	5	28.69	0	0.00	28.90	5	2,151	0.23%
2018/05/29	0	0.00	10	28.80	28.75	-10	2,157	-0.46%
2018/05/28	0	0.00	3	29.33	29.25	-3	2,168	-0.14%
2018/05/25	8	29.57	2	29.58	29.50	6	2,242	0.27%
2018/05/24	0	0.00	5	28.90	29.10	-5	2,234	-0.22%
2018/05/23	2	28.85	0	0.00	28.85	2	2,352	0.09%
2018/05/22	195	29.19	5	29.15	29.25	190	2,352	8.08%	大買/鉅額交易
2018/05/21	1	28.65	0	0.00	29.15	1	2,324	0.04%
2018/05/18	5	28.15	0	0.00	28.30	5	2,300	0.22%
2018/05/17	0	0.00	2	28.15	28.20	-2	2,331	-0.09%
2018/05/15	0	0.00	1	27.80	27.60	-1	2,385	-0.04%
2018/05/10	5	28.65	0	0.00	28.50	5	2,502	0.20%
2018/05/08	2	28.30	2	28.60	28.20	0	2,506	0.00%
2018/05/07	4	27.89	0	0.00	28.00	4	2,537	0.16%
2018/05/04	5	27.10	0	0.00	27.20	5	2,558	0.20%
2018/04/23	0	0.00	0.3	27.35	27.30	-0.3	2,950	-0.01%
2018/04/19	2	27.40	0	0.00	28.00	2	3,007	0.07%
2018/04/16	1	28.55	0	0.00	28.35	1	3,219	0.03%
2018/04/12	3	28.62	0	0.00	28.60	3	3,375	0.09%
2018/04/11	2	28.88	0	0.00	28.80	2	3,421	0.06%
2018/04/03	1	28.95	2	29.05	29.00	-1	3,846	-0.03%
2018/03/31	1	29.60	0	0.00	29.60	1	4,185	0.02%
2018/03/30	4	30.41	16	30.41	29.90	-12	4,279	-0.28%
2018/03/29	0	0.00	3	29.05	29.10	-3	4,356	-0.07%
2018/03/27	5	29.55	0	0.00	29.45	5	4,517	0.11%
2018/03/26	1	28.85	0	0.00	29.10	1	4,586	0.02%
2018/03/23	4	29.18	0	0.00	29.00	4	4,671	0.09%
2018/03/22	7	30.94	2	31.08	30.30	5	4,828	0.10%
2018/03/20	1	30.45	0	0.00	30.20	1	4,910	0.02%
2018/03/19	6	30.57	0	0.00	30.35	6	5,214	0.12%
2018/03/15	1	30.55	1	30.85	30.80	0	5,355	0.00%
2018/03/14	0	0.00	3.3	30.55	30.70	-3.3	5,500	-0.06%
2018/03/13	0	0.00	1	30.25	30.20	-1	5,568	-0.02%
2018/03/12	3	29.80	0	0.00	29.80	3	5,707	0.05%
2018/03/08	10	29.75	0	0.00	29.70	10	6,287	0.16%
2018/03/07	0	0.00	1	30.00	29.50	-1	6,570	-0.02%
2018/03/01	60	29.94	0	0.00	30.05	60	9,335	0.64%
2018/02/27	4	29.65	3	29.90	29.55	1	9,780	0.01%
2018/02/26	10	29.37	5	29.05	29.25	5	10,582	0.05%
2018/02/23	3	29.43	4	29.68	29.70	-1	11,142	-0.01%
2018/02/12	0	0.00	3	26.90	26.90	-3	11,121	-0.03%
2018/02/08	1	27.40	2	27.15	27.30	-1	11,187	-0.01%
2018/02/07	0	0.00	1	27.90	27.65	-1	11,184	-0.01%
2018/02/06	1	28.95	0	0.00	27.00	1	11,193	0.01%
2018/02/05	0	0.00	1	29.40	29.85	-1	11,112	-0.01%
2018/02/01	0	0.00	2	31.00	30.55	-2	11,193	-0.02%
2018/01/31	3	30.65	2	30.93	30.95	1	11,212	0.01%
2018/01/30	4	30.49	0	0.00	30.20	4	11,213	0.04%
2018/01/29	5	31.28	2	31.35	30.90	3	11,289	0.03%
2018/01/26	47	32.01	42	31.97	31.60	5	11,299	0.04%
2018/01/25	2	31.23	5	31.38	31.00	-3	11,107	-0.03%
2018/01/23	4	30.49	1	30.70	30.65	3	11,045	0.03%
2018/01/22	1	30.30	1	30.40	30.25	0	11,088	0.00%
2018/01/19	2	30.20	1	30.30	30.30	1	11,475	0.01%
2018/01/18	1	30.65	0	0.00	30.30	1	11,552	0.01%
2018/01/17	1	31.00	1	30.74	30.60	0	11,573	0.00%
2018/01/15	0	0.00	1	31.00	31.00	-1	11,592	-0.01%
2018/01/12	0	0.00	1	30.75	30.65	-1	11,600	-0.01%
2018/01/11	10	30.07	10	29.77	29.90	0	11,760	0.00%
2018/01/10	15	30.75	5	31.05	30.20	10	11,766	0.08%
2018/01/09	0	0.00	1	31.35	31.30	-1	11,798	-0.01%
2018/01/08	1	31.10	4	31.33	31.00	-3	11,802	-0.03%
2018/01/05	1	32.35	4	32.39	32.30	-3	11,729	-0.03%
2018/01/03	4	33.80	14	33.07	32.55	-10	11,661	-0.09%
2018/01/02	10	32.70	10	33.00	33.50	0	11,490	0.00%