奇鋐 (3017)-群益金鼎-東大券商分點個股進出

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
642
漲跌
▲22
漲幅
+3.55%
成交量
28,085張
產業
上市電腦週邊類股
1331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-東大券商分點個股進出

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-東大券商分點個股進出
群益金鼎-東大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	21	658.00	22	644.05	642.00	-1	17,374	-0.01%
2024/04/25	11	639.73	11	630.82	620.00	0	17,079	0.00%
2024/04/24	2.2	613.49	5.1	631.78	634.00	-2.9	16,953	-0.02%
2024/04/23	23	582.00	20	579.75	577.00	3	17,056	0.02%
2024/04/22	5.1	593.99	6.5	584.47	567.00	-1.4	16,992	-0.01%
2024/04/19	5.3	636.94	11	646.37	630.00	-5.8	16,950	-0.03%
2024/04/18	12.2	652.03	12.1	677.04	680.00	0.1	16,936	0.00%
2024/04/17	17	624.94	16	627.25	638.00	1	16,835	0.01%
2024/04/16	21	604.48	22	600.55	606.00	-1	16,828	-0.01%
2024/04/15	9	627.87	8.3	617.57	616.00	0.8	16,832	0.00%
2024/04/12	15.2	609.25	18.6	620.08	628.00	-3.4	16,897	-0.02%
2024/04/11	6.1	565.02	6	583.99	584.00	0.1	16,653	0.00%
2024/04/10	2	580.94	4	559.25	555.00	-2	16,608	-0.01%
2024/04/09	8	580.25	7	575.57	577.00	1	16,586	0.01%
2024/04/08	16	577.56	18	570.03	570.00	-2	16,528	-0.01%
2024/04/03	20	553.90	21.1	551.38	546.00	-1.1	16,589	-0.01%
2024/04/02	10.2	546.11	7	535.71	533.00	3.2	16,497	0.02%
2024/04/01	9	557.44	8.2	555.98	554.00	0.8	16,476	0.01%
2024/03/29	7.1	555.60	7.1	544.72	546.00	0	16,382	0.00%
2024/03/28	5	537.60	5.1	532.32	542.00	-0.1	16,272	0.00%
2024/03/27	19	541.79	20	535.05	534.00	-1	16,176	-0.01%
2024/03/26	3.4	546.69	6.2	550.88	541.00	-2.8	16,093	-0.02%
2024/03/25	4.3	587.74	6	588.17	583.00	-1.7	15,929	-0.01%
2024/03/22	13	587.62	11	586.45	589.00	2	15,868	0.01%
2024/03/21	15	585.87	11	583.55	585.00	4	15,767	0.03%
2024/03/20	11	572.64	10	569.90	567.00	1	15,677	0.01%
2024/03/19	9.2	602.38	8	598.10	569.00	1.1	15,465	0.01%
2024/03/18	19	620.26	19.1	614.55	623.00	-0.1	15,226	0.00%
2024/03/15	18.2	578.46	25.1	578.18	599.00	-6.9	15,013	-0.05%
2024/03/14	4	562.24	6	568.17	556.00	-2	14,674	-0.01%
2024/03/13	42.1	643.19	41	630.15	617.00	1.1	14,414	0.01%
2024/03/12	39	626.00	26	628.96	643.00	13	13,964	0.09%
2024/03/11	10	593.60	8	593.25	585.00	2	13,651	0.01%
2024/03/08	17	595.71	20.1	580.53	574.00	-3.1	13,426	-0.02%
2024/03/07	16.3	636.44	13	603.15	599.00	3.3	13,269	0.02%
2024/03/06	27	609.74	23	623.65	630.00	4	12,946	0.03%
2024/03/05	11	566.11	16.5	569.22	585.00	-5.5	12,713	-0.04%
2024/03/04	10	555.70	12	556.67	554.00	-2	12,560	-0.02%
2024/03/01	15.1	538.63	17.2	538.03	539.00	-2.1	12,472	-0.02%
2024/02/29	19	516.66	16	527.44	532.00	3	12,399	0.02%
2024/02/27	21	507.34	18	505.83	508.00	3	12,167	0.02%
2024/02/26	1.1	501.29	1.1	492.85	500.00	0.1	12,143	0.00%
2024/02/23	4.2	504.04	2	507.02	498.50	2.2	12,107	0.02%
2024/02/22	27	531.48	30	519.60	520.00	-3	12,045	-0.03%
2024/02/21	13.1	484.37	14.2	490.70	495.00	-1.1	12,019	-0.01%
2024/02/20	5	485.20	5	482.80	483.00	0	11,975	0.00%
2024/02/19	9	502.00	4	494.75	486.00	5	11,954	0.04%
2024/02/16	9.2	531.50	9	502.72	510.00	0.2	12,023	0.00%
2024/02/15	6	518.50	6	531.00	534.00	0	12,017	0.00%
2024/02/05	9.2	487.98	8	485.19	485.50	1.2	11,947	0.01%
2024/02/02	12	475.29	9	478.89	478.00	3	11,799	0.03%
2024/02/01	27	436.06	28	457.05	457.50	-1	11,601	-0.01%
2024/01/31	2.1	424.48	5	423.30	425.50	-2.9	11,272	-0.03%
2024/01/30	25	414.52	25	421.08	429.50	0	11,110	0.00%
2024/01/29	20	388.75	19	389.37	390.50	1	10,854	0.01%
2024/01/26	16	382.41	17	384.24	386.00	-1	10,868	-0.01%
2024/01/25	26	391.90	26	390.92	389.50	0	10,898	0.00%
2024/01/24	12	387.04	17	386.35	387.50	-5	10,774	-0.05%
2024/01/23	17	382.71	16	381.28	386.50	1	10,805	0.01%
2024/01/22	30	364.30	35.2	372.73	380.50	-5.2	10,603	-0.05%
2024/01/19	11	342.00	10	344.80	346.00	1	10,366	0.01%
2024/01/18	14	345.68	11	337.59	334.50	3	10,347	0.03%
2024/01/17	15	347.61	18	345.83	343.50	-3	10,285	-0.03%
2024/01/16	7	339.57	12	342.00	343.00	-5	10,244	-0.05%
2024/01/15	9	340.22	9.1	338.51	334.00	-0.1	10,224	0.00%
2024/01/12	19	351.00	19	349.82	350.00	0	10,164	0.00%
2024/01/11	13	331.92	14.2	340.99	346.50	-1.2	9,909	-0.01%
2024/01/10	29	321.78	29	326.03	329.00	0	9,844	0.00%
2024/01/09	17	312.32	17	313.59	315.00	0	9,708	0.00%
2024/01/08	9.1	320.12	5	306.80	301.50	4.1	9,633	0.04%
2024/01/05	5	321.60	6	323.50	323.50	-1	9,475	-0.01%
2024/01/04	9	327.67	8	320.44	319.00	1	9,564	0.01%
2024/01/03	10	333.75	11.2	329.20	329.00	-1.2	9,628	-0.01%
2024/01/02	17	335.38	16	329.94	329.50	1	9,615	0.01%
2023/12/29	30	328.22	31.1	334.01	336.50	-1.1	9,631	-0.01%
2023/12/28	10	324.80	8	324.69	318.00	2	9,477	0.02%
2023/12/27	2	328.25	6	323.58	324.50	-4	9,478	-0.04%
2023/12/26	2	307.25	2	308.00	311.00	0	9,542	0.00%
2023/12/25	0	0.00	1	311.50	309.50	-1	9,822	-0.01%
2023/12/22	6	306.42	6.2	306.92	307.00	-0.2	9,954	0.00%
2023/12/21	5	298.70	1	297.00	301.50	4	10,189	0.04%
2023/12/20	3	303.67	6	299.50	299.50	-3	10,278	-0.03%
2023/12/19	2	301.25	3	297.02	302.50	-1	10,483	-0.01%
2023/12/18	2	300.00	2	298.25	299.50	0	10,603	0.00%
2023/12/15	3	300.33	2	308.25	298.00	1	10,803	0.01%
2023/12/14	8	307.56	8	306.56	306.00	0	10,986	0.00%
2023/12/13	5	306.10	3	301.33	300.50	2	11,067	0.02%
2023/12/12	8	310.24	8	306.88	306.50	0	11,063	0.00%
2023/12/11	8	309.63	7	307.64	308.00	1	11,153	0.01%
2023/12/08	5.2	307.93	6.1	304.76	304.50	-1	11,191	-0.01%
2023/12/07	4	297.50	10.1	299.32	301.50	-6.1	11,204	-0.05%
2023/12/06	7	295.79	8	296.88	296.50	-1	11,269	-0.01%
2023/12/05	6	283.41	5	283.40	286.00	1	11,267	0.01%
2023/12/04	2	288.83	3	292.83	290.50	-1	11,225	-0.01%
2023/12/01	2.1	302.29	11.3	302.84	302.50	-9.2	11,216	-0.08%
2023/11/30	1	309.50	1	301.00	308.00	0	11,223	0.00%
2023/11/29	11	306.86	12	301.67	301.00	-1	11,179	-0.01%
2023/11/28	16.1	300.97	4	300.50	300.50	12.1	11,199	0.11%
2023/11/27	7.1	300.76	13	304.50	298.00	-5.9	11,295	-0.05%
2023/11/24	7	323.93	8	322.31	322.50	-1	11,225	-0.01%
2023/11/22	2.1	327.63	4	325.13	327.00	-1.9	11,240	-0.02%
2023/11/21	15	333.70	13	327.65	327.00	2	11,394	0.02%
2023/11/20	24	325.60	29	329.98	329.50	-5	11,601	-0.04%
2023/11/17	12.1	317.63	2	317.25	318.00	10	11,533	0.09%
2023/11/16	10.1	317.74	8	312.75	316.00	2	11,591	0.02%
2023/11/15	17	331.94	16	329.31	313.50	1	11,587	0.01%
2023/11/14	16	325.25	19.1	325.45	325.00	-3.1	11,556	-0.03%
2023/11/13	3	317.83	4	314.50	318.50	-1	11,586	-0.01%
2023/11/10	2	318.00	2	317.25	314.50	0	11,647	0.00%
2023/11/09	7.1	318.75	6	316.50	316.50	1.1	11,745	0.01%
2023/11/08	9	317.39	6	313.25	313.00	3	11,836	0.03%
2023/11/07	0	0.00	1	311.00	311.00	-1	11,949	-0.01%
2023/11/06	1	311.00	3	307.67	315.00	-2	12,182	-0.02%
2023/11/03	3	299.67	1	297.00	297.00	2	12,505	0.02%
2023/11/02	0	0.00	4	296.25	299.50	-4	12,747	-0.03%
2023/11/01	3	282.19	3	286.50	285.50	0	13,055	0.00%
2023/10/31	21	301.93	18	299.11	283.50	3	13,293	0.02%
2023/10/30	6	300.75	10	303.05	298.50	-4	13,521	-0.03%
2023/10/27	17	301.85	17	299.62	296.50	0	13,680	0.00%
2023/10/26	3	305.00	2	306.75	301.50	1	13,925	0.01%
2023/10/25	13	318.65	13	314.12	313.00	0	14,064	0.00%
2023/10/24	16	306.88	18	313.83	318.00	-2	14,224	-0.01%
2023/10/23	4	304.75	2	300.00	297.00	2	14,195	0.01%
2023/10/20	17	299.26	14	304.39	308.50	3	14,432	0.02%
2023/10/19	17	297.12	16	295.78	299.00	1	14,621	0.01%
2023/10/18	2.1	296.92	4	304.87	294.00	-1.9	14,918	-0.01%
2023/10/17	3	329.38	2	322.60	319.50	1	15,011	0.01%
2023/10/16	1.1	326.58	2	333.50	325.50	-0.9	15,049	-0.01%
2023/10/13	4	338.50	2	334.50	337.00	2	15,194	0.01%
2023/10/12	9	343.00	8	345.44	342.00	1	15,286	0.01%
2023/10/11	4	346.63	4	344.75	336.50	0	15,413	0.00%
2023/10/06	6	349.75	8	348.50	348.50	-2	15,690	-0.01%
2023/10/05	5	347.70	4	348.25	344.00	1	15,923	0.01%
2023/10/04	6	335.75	5	332.00	345.00	1	15,976	0.01%
2023/10/03	15	346.87	16	340.00	340.00	-1	15,965	-0.01%
2023/10/02	44.1	343.36	43.1	344.30	342.50	1	16,091	0.01%
2023/09/28	21	334.79	25	334.62	341.00	-4	16,017	-0.03%
2023/09/27	4	313.13	3	317.17	321.00	1	15,898	0.01%
2023/09/26	15	310.57	22	315.95	313.50	-7	15,995	-0.04%
2023/09/25	5	299.60	8	299.06	297.00	-3	16,091	-0.02%
2023/09/22	12.1	289.08	10	291.35	297.50	2.1	16,369	0.01%
2023/09/21	2	274.74	0	0.00	280.00	2	16,169	0.01%
2023/09/20	20	285.65	19.2	285.59	281.00	0.8	16,119	0.00%
2023/09/19	5.2	283.30	9	283.39	278.00	-3.8	16,033	-0.02%
2023/09/18	3	298.17	5	301.50	293.50	-2	15,942	-0.01%
2023/09/14	4	316.01	1	317.00	318.00	3	16,122	0.02%
2023/09/13	10	302.25	10	299.15	304.00	0	16,333	0.00%
2023/09/12	6	307.83	4	310.88	306.00	2	16,622	0.01%
2023/09/11	2	314.50	8	316.44	311.50	-6	16,910	-0.04%
2023/09/08	4	337.75	5	342.30	337.00	-1	16,934	-0.01%
2023/09/07	14	342.14	12	341.83	342.00	2	17,183	0.01%
2023/09/06	14	339.07	8.1	342.01	343.50	5.9	17,207	0.03%
2023/09/05	16	331.91	16	327.63	330.50	0	17,309	0.00%
2023/09/04	15	328.50	15	328.47	328.50	0	17,401	0.00%
2023/09/01	24	331.46	24	331.65	329.00	0	17,523	0.00%
2023/08/31	3.1	329.16	3	330.50	334.50	0.1	17,651	0.00%
2023/08/30	5.1	343.15	5.1	337.60	335.50	0	17,734	0.00%
2023/08/29	11.1	342.32	7.1	339.07	335.00	4.1	17,933	0.02%
2023/08/28	3.1	351.28	3	344.17	338.50	0	18,015	0.00%
2023/08/25	28	358.55	6	356.92	354.00	22	18,063	0.12%
2023/08/24	15.2	372.97	38.1	386.38	387.00	-22.9	17,950	-0.13%
2023/08/23	5	357.60	4	356.00	356.00	1	17,909	0.01%
2023/08/22	17	363.68	16	359.88	350.50	1	18,218	0.01%
2023/08/21	8	358.94	8	354.81	353.50	0	18,518	0.00%
2023/08/18	19	359.31	21	352.90	352.00	-2	18,472	-0.01%
2023/08/17	22	354.86	21	358.52	363.00	1	18,342	0.01%
2023/08/16	4	343.00	4	346.88	350.00	0	18,270	0.00%
2023/08/15	5	339.80	4	341.12	343.50	1	18,323	0.01%
2023/08/14	30	320.72	32	317.46	319.00	-2	18,425	-0.01%
2023/08/11	26.1	317.96	29	318.81	321.00	-2.9	18,409	-0.02%
2023/08/10	13	318.61	9.2	326.20	314.50	3.8	18,368	0.02%
2023/08/09	51	358.12	53	358.56	349.00	-2	18,241	-0.01%
2023/08/08	11	354.09	11.1	357.34	358.00	-0.1	17,976	0.00%
2023/08/07	54.2	346.85	54	348.79	349.50	0.2	17,883	0.00%
2023/08/04	22	326.18	22	333.41	338.00	0	17,657	0.00%
2023/08/02	3	323.67	5	319.20	315.50	-2	17,537	-0.01%
2023/08/01	16	326.06	13	326.38	328.00	3	17,424	0.02%
2023/07/31	23	352.99	23	343.80	322.00	0	17,773	0.00%
2023/07/28	23	341.26	21	349.12	352.00	2	17,986	0.01%
2023/07/27	37	357.54	35	347.03	340.00	2	17,903	0.01%
2023/07/26	18	346.86	18.2	344.34	343.50	-0.2	17,910	0.00%
2023/07/25	20	358.20	18	351.75	340.50	2	17,963	0.01%
2023/07/24	18.2	349.67	20	346.63	344.00	-1.8	17,926	-0.01%
2023/07/21	21	317.05	23	333.46	339.00	-2	17,679	-0.01%
2023/07/20	12	304.50	14.1	308.32	308.50	-2.1	17,321	-0.01%
2023/07/19	3	291.00	2	290.50	291.50	1	17,096	0.01%
2023/07/18	30	291.82	40	291.20	293.00	-10	17,121	-0.06%
2023/07/17	9	284.83	11	285.64	285.00	-2	17,009	-0.01%
2023/07/14	18	294.69	7	291.00	293.50	11	16,859	0.07%
2023/07/13	7	302.29	11	294.45	288.00	-4	16,774	-0.02%
2023/07/12	13.4	292.40	13	287.92	287.50	0.4	16,420	0.00%
2023/07/11	9	282.28	11	282.59	283.50	-2	16,252	-0.01%
2023/07/10	11	275.86	4	276.13	273.00	7	16,127	0.04%
2023/07/07	14	276.78	9	274.39	270.00	5	16,187	0.03%
2023/07/06	22	272.41	25	278.60	273.50	-3	16,032	-0.02%
2023/07/05	25	280.56	24	286.50	280.50	1	15,958	0.01%
2023/07/04	11.1	292.84	7	292.64	292.00	4.1	15,805	0.03%
2023/07/03	16	289.03	17	289.74	293.00	-1	15,627	-0.01%
2023/06/30	9.1	263.10	7	264.57	271.00	2.1	15,257	0.01%
2023/06/29	3.2	244.85	3	244.83	246.50	0.2	14,969	0.00%
2023/06/28	1	242.50	1	242.50	241.50	0	15,263	0.00%
2023/06/27	1	237.08	0.1	238.50	235.00	0.9	15,506	0.01%
2023/06/26	13	245.38	7	244.93	250.00	6	15,806	0.04%
2023/06/21	7	251.00	9	250.56	249.50	-2	15,760	-0.01%
2023/06/20	7	253.29	9	254.22	252.00	-2	16,021	-0.01%
2023/06/19	18	255.53	22	256.68	254.50	-4	16,419	-0.02%
2023/06/16	9	242.06	10	243.80	247.00	-1	16,302	-0.01%
2023/06/15	9	235.56	10.5	233.71	237.00	-1.5	16,089	-0.01%
2023/06/14	10	220.80	8	221.19	224.00	2	15,750	0.01%
2023/06/13	15.1	218.03	16	215.69	219.50	-0.9	15,654	-0.01%
2023/06/12	2	206.00	1	205.01	205.50	1	15,370	0.01%
2023/06/09	4	208.38	3	208.83	209.50	1	15,293	0.01%
2023/06/08	0	0.00	1	200.50	200.50	-1	15,073	-0.01%
2023/06/07	6	205.17	6	206.33	208.00	0	14,973	0.00%
2023/06/06	5	203.50	3	204.00	203.50	2	14,812	0.01%
2023/06/05	5	199.20	5	197.40	200.00	0	14,614	0.00%
2023/06/02	2.2	205.27	3	206.67	202.00	-0.8	14,364	-0.01%
2023/06/01	10	204.25	11	204.68	207.00	-1	14,049	-0.01%
2023/05/31	2	196.75	5	199.90	197.50	-3	13,851	-0.02%
2023/05/30	2	202.25	0	0.00	201.50	2	13,707	0.01%
2023/05/29	9	208.72	7	206.50	206.00	2	13,717	0.01%
2023/05/26	27.5	204.52	27	204.09	208.00	0.5	13,795	0.00%
2023/05/25	5	197.30	2	200.25	197.50	3	13,401	0.02%
2023/05/24	2	183.50	1	183.01	187.00	1	12,993	0.01%
2023/05/23	2	181.75	1.1	183.04	182.50	0.9	12,930	0.01%
2023/05/22	1.1	182.77	1	184.48	182.50	0.1	12,861	0.00%
2023/05/19	8	182.31	11	182.95	184.00	-3	12,758	-0.02%
2023/05/18	3	184.83	6	182.18	186.00	-3	12,576	-0.02%
2023/05/17	5	177.50	5	178.10	178.00	0	12,319	0.00%
2023/05/16	5	175.60	4.1	176.51	175.50	1	12,170	0.01%
2023/05/15	3.1	170.83	3	171.17	171.00	0.1	11,977	0.00%
2023/05/12	7	175.36	5	174.10	177.50	2	11,896	0.02%
2023/05/11	7	176.14	3	176.33	174.50	4	11,760	0.03%
2023/05/10	7	180.00	7	179.00	178.50	0	11,609	0.00%
2023/05/09	10	180.45	6.5	182.57	183.00	3.5	11,432	0.03%
2023/05/08	7.5	182.70	12	182.71	181.50	-4.5	11,312	-0.04%
2023/05/05	14	179.14	11.2	179.16	181.00	2.8	11,073	0.03%
2023/05/04	8.2	171.69	10.7	172.69	175.50	-2.5	10,617	-0.02%
2023/05/03	12.5	164.38	12	164.96	163.00	0.5	10,134	0.00%
2023/05/02	69.2	158.77	116	160.88	166.00	-46.8	10,026	-0.47%	大賣/
2023/04/28	54	152.34	30.1	153.42	157.50	23.9	9,717	0.25%
2023/04/27	39	149.37	14.5	152.83	153.50	24.5	9,459	0.26%
2023/04/26	27.5	141.79	45	144.03	146.00	-17.5	9,136	-0.19%
2023/04/25	20	140.15	1	145.00	141.50	19	9,007	0.21%
2023/04/24	2	143.50	1	146.50	144.00	1	8,916	0.01%
2023/04/21	0	0.00	3	147.17	143.00	-3	8,814	-0.03%
2023/04/20	1	146.00	15	146.93	147.50	-14	8,651	-0.16%
2023/04/19	1	151.50	1	152.50	151.00	0	8,530	0.00%
2023/04/18	3	152.50	0	0.00	152.50	3	8,516	0.04%
2023/04/17	2	155.25	4	154.88	156.00	-2	8,347	-0.02%
2023/04/13	0	0.00	2	151.25	149.50	-2	8,043	-0.02%
2023/04/12	4	154.50	2	153.75	154.50	2	7,957	0.03%
2023/04/11	4	150.38	0	0.00	149.50	4	7,732	0.05%
2023/04/10	3	145.67	8.4	147.27	148.50	-5.4	7,604	-0.07%
2023/04/07	2.4	145.19	5	145.00	144.50	-2.6	7,470	-0.04%
2023/04/06	8	139.81	6	142.82	142.00	2	7,388	0.03%
2023/03/31	32	140.48	28	141.14	141.00	4	7,282	0.06%
2023/03/30	65	143.04	56	143.47	142.00	9	7,269	0.12%
2023/03/29	54	142.60	55	144.11	142.50	-1	7,205	-0.01%
2023/03/28	75	142.84	76	144.51	142.00	-1	6,912	-0.01%
2023/03/27	60	147.38	58	145.90	148.50	2	6,662	0.03%
2023/03/24	8	138.56	8	139.19	142.50	0	6,298	0.00%
2023/03/23	22	139.23	20	140.03	138.50	2	6,175	0.03%
2023/03/22	36	132.56	41	131.78	136.50	-5	5,757	-0.09%
2023/03/21	1	127.00	12.5	122.88	126.50	-11.5	5,149	-0.22%
2023/03/20	20.5	119.63	17	120.41	119.00	3.5	4,971	0.07%
2023/03/17	7	115.50	4	116.25	115.50	3	4,812	0.06%
2023/03/16	11	115.00	12	115.71	115.00	-1	4,838	-0.02%
2023/03/15	5	114.90	4	115.50	114.50	1	5,047	0.02%
2023/03/14	10	111.50	10	112.50	109.50	0	5,272	0.00%
2023/03/13	39	111.64	39	112.00	112.50	0	5,747	0.00%
2023/03/10	10	116.00	10	114.00	113.50	0	5,772	0.00%
2023/03/09	0	0.00	9	118.00	117.50	-9	5,772	-0.16%
2023/03/08	10	117.50	51	118.22	119.00	-41	5,795	-0.71%
2023/03/07	20	119.25	2	121.00	118.00	18	5,778	0.31%
2023/03/06	18	118.72	18	119.22	119.50	0	5,804	0.00%
2023/03/03	30	118.83	10	120.00	118.50	20	5,809	0.34%
2023/03/02	35	117.79	37	118.95	119.00	-2	5,902	-0.03%
2023/03/01	41	118.21	32	117.14	119.00	9	6,022	0.15%
2023/02/24	37	123.50	29	123.03	120.50	8	6,042	0.13%
2023/02/23	12	116.04	11	116.50	116.50	1	5,673	0.02%
2023/02/22	20	112.50	20	114.70	115.00	0	5,678	0.00%
2023/02/20	1	115.00	0	0.00	114.50	1	5,686	0.02%
2023/02/17	1	115.50	0	0.00	114.50	1	5,774	0.02%
2023/02/16	2	116.50	37	118.03	117.50	-35	5,924	-0.59%
2023/02/15	10	115.00	0	0.00	115.00	10	5,991	0.17%
2023/02/14	27	115.65	3	115.83	115.50	24	5,955	0.40%
2023/02/13	0	0.00	5	117.00	117.50	-5	5,961	-0.08%
2023/02/09	9	116.06	4	116.50	116.00	5	5,894	0.08%
2023/02/08	1	115.00	0	0.00	115.00	1	5,839	0.02%
2023/02/07	2	110.00	0	0.00	110.50	2	5,763	0.03%
2023/02/02	0	111.00	4	110.63	112.00	-4	5,683	-0.07%
2023/02/01	3	104.67	2.1	106.81	107.50	0.9	5,661	0.02%
2023/01/31	1.1	106.50	0.1	106.00	106.00	1	5,633	0.02%
2023/01/30	2	109.25	0	0.00	109.50	2	5,610	0.04%
2023/01/17	0.1	107.50	10	107.50	108.50	-9.9	5,685	-0.17%
2023/01/09	0	0.00	2	110.00	110.50	-2	6,199	-0.03%
2023/01/06	1	106.00	0	0.00	107.50	1	6,241	0.02%
2023/01/05	0	0.00	2.4	111.06	108.50	-2.4	6,307	-0.04%
2023/01/04	2.3	112.60	0	0.00	112.00	2.3	6,428	0.04%
2023/01/03	0	0.00	0.4	113.00	112.50	-0.4	6,547	-0.01%
2022/12/30	0	111.00	0	0.00	112.00	0	6,705	0.00%
2022/12/29	0.5	112.50	0	0.00	110.00	0.5	6,950	0.01%
2022/12/28	0	0.00	4	109.50	108.50	-4	7,231	-0.06%
2022/12/23	10	111.00	0	0.00	111.00	10	7,421	0.13%
2022/12/22	1	111.50	0	0.00	113.00	1	7,479	0.01%
2022/12/21	0	110.00	2	109.50	109.00	-2	7,492	-0.03%
2022/12/20	0	0.00	3	110.50	111.50	-3	7,465	-0.04%
2022/12/16	1	115.50	5	115.10	115.00	-4	7,354	-0.05%
2022/12/15	2	117.00	1	117.00	116.50	1	7,274	0.01%
2022/12/14	3	115.67	2	115.75	116.00	1	7,307	0.01%
2022/12/13	0	0.00	2	115.00	114.00	-2	7,378	-0.03%
2022/12/12	1	114.50	1	116.00	114.50	0	7,364	0.00%
2022/12/09	4	114.88	1	114.00	115.50	3	7,331	0.04%
2022/12/08	2	112.25	0	0.00	113.50	2	7,301	0.03%
2022/12/07	5	114.10	18	120.47	112.50	-13	7,291	-0.18%
2022/12/06	5	126.10	10	127.45	124.00	-5	7,067	-0.07%
2022/12/05	21	125.40	9	125.06	127.00	12	6,830	0.18%
2022/12/02	1	115.50	1	116.00	115.50	0	6,412	0.00%
2022/12/01	2	114.25	3	115.00	114.50	-1	6,418	-0.02%
2022/11/30	5	112.70	0	0.00	113.00	5	6,380	0.08%
2022/11/29	0	0.00	1	111.00	112.00	-1	6,350	-0.02%
2022/11/28	1	111.00	0	0.00	111.50	1	6,341	0.02%
2022/11/25	0	110.45	0	0.00	109.00	0	6,329	0.00%
2022/11/24	1	110.00	0	0.00	111.00	1	6,331	0.02%
2022/11/23	3	109.83	14	108.82	110.00	-11	6,288	-0.17%
2022/11/22	15	107.97	5	107.00	106.00	10	6,203	0.16%
2022/11/21	0	0.00	2	102.50	104.00	-2	6,102	-0.03%
2022/11/18	3	103.33	1	104.50	102.00	2	6,164	0.03%
2022/11/17	1	103.00	1	102.50	103.00	0	6,154	0.00%
2022/11/15	1	103.00	0	0.00	102.00	1	6,109	0.02%
2022/11/14	4	106.25	2	104.50	104.50	2	6,180	0.03%
2022/11/11	2	110.00	5	108.90	110.00	-3	6,032	-0.05%
2022/11/10	1	108.00	1	106.50	106.00	0	5,932	0.00%
2022/11/09	3	108.00	0.2	109.50	108.00	2.8	6,009	0.05%
2022/11/08	1	109.00	1	106.50	106.00	0	6,054	0.00%
2022/11/07	1	107.50	1	106.00	107.50	0	6,090	0.00%
2022/11/04	0	0.00	0.4	106.00	106.00	-0.4	6,176	-0.01%
2022/11/03	0	0.00	1	105.50	106.50	-1	6,505	-0.02%
2022/11/02	5.6	103.14	1	104.50	104.00	4.6	6,677	0.07%
2022/10/28	1	101.00	1	101.50	101.00	0	7,098	0.00%
2022/10/27	0	0.00	1	95.30	99.90	-1	7,025	-0.01%
2022/10/26	1	94.30	0	0.00	93.60	1	6,961	0.01%
2022/10/25	0	94.40	0	0.00	94.50	0	7,021	0.00%
2022/10/21	0	0.00	1	96.90	95.40	-1	7,232	-0.01%
2022/10/20	19	100.50	19	98.60	98.80	0	7,298	0.00%
2022/10/19	19	101.50	38	100.50	100.50	-19	7,443	-0.26%
2022/10/18	19	103.82	0	0.00	101.50	19	7,728	0.25%
2022/10/17	1	100.00	1	99.50	101.50	0	7,676	0.00%
2022/10/12	2	106.75	3	104.17	107.00	-1	7,677	-0.01%
2022/10/11	1	106.99	3	104.50	104.00	-2	7,667	-0.03%
2022/10/07	2	113.00	1	110.50	110.50	1	7,651	0.01%
2022/10/06	24	115.04	22	114.80	116.00	2	7,630	0.03%
2022/10/05	14	119.54	13	119.85	119.50	1	7,570	0.01%
2022/10/04	5	112.30	3	113.50	114.00	2	7,428	0.03%
2022/10/03	2	109.50	0	0.00	108.00	2	7,618	0.03%
2022/09/26	0	0.00	3	111.17	111.00	-3	8,022	-0.04%
2022/09/23	0	0.00	4	115.25	115.50	-4	8,156	-0.05%
2022/09/22	0	0.00	1	114.00	115.00	-1	8,172	-0.01%
2022/09/21	3	117.50	2	117.00	116.00	1	8,174	0.01%
2022/09/16	0	0.00	1	113.50	113.50	-1	8,157	-0.01%
2022/09/15	2	113.75	0	0.00	113.50	2	8,205	0.02%
2022/09/14	1	113.46	2	111.25	113.50	-1	8,289	-0.01%
2022/09/13	34	113.60	33	113.00	113.00	1	8,435	0.01%
2022/09/12	3	113.33	1	112.50	112.00	2	8,485	0.02%
2022/09/07	3	103.00	3	105.50	105.50	0	8,494	0.00%
2022/09/06	1	102.00	3	102.50	102.00	-2	8,492	-0.02%
2022/09/05	0	0.00	1	103.50	103.50	-1	8,586	-0.01%
2022/09/02	1	105.50	0	0.00	105.50	1	8,634	0.01%
2022/08/31	1	108.50	2	108.25	108.50	-1	8,743	-0.01%
2022/08/30	2	107.50	1	109.00	107.50	1	8,780	0.01%
2022/08/29	1	108.50	0	0.00	108.00	1	8,954	0.01%
2022/08/26	0	0.00	1	110.50	113.00	-1	8,986	-0.01%
2022/08/25	0	114.00	0	0.00	112.00	0	8,989	0.00%
2022/08/24	0	0.00	3	117.50	117.00	-3	8,989	-0.03%
2022/08/19	4	118.38	4	115.88	117.00	0	9,415	0.00%
2022/08/18	3	119.50	2	118.75	119.50	1	9,735	0.01%
2022/08/17	1	120.00	3	119.67	119.00	-2	10,238	-0.02%
2022/08/16	4	120.00	1	119.00	119.00	3	10,639	0.03%
2022/08/15	5	119.00	6	119.50	119.50	-1	10,651	-0.01%
2022/08/12	2	115.25	1	116.50	117.50	1	10,695	0.01%
2022/08/11	1	113.50	6	113.92	114.50	-5	10,707	-0.05%
2022/08/10	7	115.86	5	115.40	112.50	2	10,693	0.02%
2022/08/09	9	118.72	15	119.53	119.00	-6	10,339	-0.06%
2022/08/08	14	114.75	16	115.22	118.00	-2	10,169	-0.02%
2022/08/05	4	111.88	1	110.50	112.50	3	10,008	0.03%
2022/08/04	1	111.50	1	111.50	113.00	0	9,857	0.00%
2022/08/01	2	115.98	1	118.00	115.50	1	9,904	0.01%
2022/07/29	4.8	117.63	2	117.25	118.00	2.8	9,828	0.03%
2022/07/28	5.8	116.41	11	115.14	117.00	-5.2	9,825	-0.05%
2022/07/27	8	114.69	1	116.00	116.00	7	9,627	0.07%
2022/07/26	47.4	113.19	63	113.37	114.00	-15.6	9,545	-0.16%
2022/07/25	4	112.63	32	112.13	112.50	-28	9,366	-0.30%
2022/07/22	2	104.25	4	106.25	104.50	-2	9,081	-0.02%
2022/07/21	1	103.00	0	0.00	105.50	1	9,142	0.01%
2022/07/20	7	105.43	8	107.13	105.00	-1	9,118	-0.01%
2022/07/19	3	105.50	2	106.25	105.00	1	9,191	0.01%
2022/07/18	2	102.50	2	104.25	104.00	0	9,222	0.00%
2022/07/15	4	101.50	1	100.00	101.00	3	9,329	0.03%
2022/07/14	1	101.00	3.1	99.96	101.00	-2.1	9,371	-0.02%
2022/07/13	2	98.70	5	99.20	96.80	-3	9,530	-0.03%
2022/07/12	1	96.90	1	97.10	96.00	0	9,385	0.00%
2022/07/11	18.1	97.78	14	97.86	98.40	4.1	9,361	0.04%
2022/07/08	3	94.30	13	93.81	96.10	-10	9,174	-0.11%
2022/07/07	24	84.62	23	83.60	87.40	1	9,072	0.01%
2022/07/06	4	84.00	6	83.95	82.60	-2	8,964	-0.02%
2022/07/05	1	86.20	0	0.00	87.20	1	9,052	0.01%
2022/07/04	1	84.70	3	85.90	85.30	-2	9,143	-0.02%
2022/07/01	2	89.30	2	90.45	86.90	0	9,169	0.00%
2022/06/30	3	93.03	1	93.30	93.10	2	9,079	0.02%
2022/06/28	1	100.00	1	100.50	98.60	0	9,461	0.00%
2022/06/27	1	96.10	4	98.78	99.90	-3	10,427	-0.03%
2022/06/22	7	94.26	2	94.10	92.60	5	11,371	0.04%
2022/06/21	6	97.45	7	96.51	98.10	-1	11,436	-0.01%
2022/06/20	4	98.48	3	100.17	98.00	1	11,817	0.01%
2022/06/17	2	103.50	0	0.00	103.00	2	12,397	0.02%
2022/06/16	4	106.50	1	109.50	103.50	3	12,956	0.02%
2022/06/15	0	0.00	1	106.00	106.00	-1	13,337	-0.01%
2022/06/14	8	106.88	3	108.00	108.00	5	13,563	0.04%
2022/06/13	11	103.14	1	105.00	106.00	10	13,810	0.07%
2022/06/10	7	104.50	0	0.00	105.00	7	14,157	0.05%
2022/06/09	2	105.50	0	0.00	105.00	2	14,408	0.01%
2022/06/08	3	107.50	1	107.50	107.50	2	14,810	0.01%
2022/06/07	2	107.50	2	107.75	108.00	0	15,523	0.00%
2022/06/06	0	0.00	0.5	111.50	111.00	-0.5	15,767	0.00%
2022/06/02	1	113.50	1	113.00	112.00	0	16,055	0.00%
2022/06/01	1	114.00	5	112.00	112.50	-4	16,225	-0.02%
2022/05/31	6	113.58	1	113.00	113.00	5	16,439	0.03%
2022/05/30	9	114.28	3.2	114.19	114.50	5.8	16,554	0.04%
2022/05/27	3	117.33	2.2	113.69	113.50	0.9	16,680	0.01%
2022/05/26	22	118.20	18	119.11	117.00	4	16,551	0.02%
2022/05/25	31.1	117.04	68	116.99	118.00	-37	16,330	-0.23%
2022/05/24	16	114.22	17.1	113.09	109.00	-1.1	16,110	-0.01%
2022/05/23	1	112.50	1.2	110.08	112.00	-0.2	16,307	0.00%
2022/05/20	6	111.58	2	111.25	109.50	4	16,605	0.02%
2022/05/19	0	0.00	6	109.67	111.00	-6	16,725	-0.04%
2022/05/18	8.1	108.70	6	108.83	109.00	2.1	17,036	0.01%
2022/05/17	5	105.00	1	105.00	105.00	4	17,376	0.02%
2022/05/16	1	104.50	0	0.00	104.50	1	17,465	0.01%
2022/05/13	5	104.00	3	104.67	105.00	2	17,601	0.01%
2022/05/12	1	103.00	4.1	102.51	102.00	-3.1	17,747	-0.02%
2022/05/11	7	104.21	1	105.00	103.50	6	18,072	0.03%
2022/05/10	3	103.00	5	104.40	105.50	-2	18,149	-0.01%
2022/05/09	0	102.00	0	0.00	101.00	0	18,376	0.00%
2022/05/05	1	109.50	5	108.80	108.00	-4	18,938	-0.02%
2022/05/04	4	106.00	1	106.50	105.00	3	19,012	0.02%
2022/05/03	1	106.50	3	107.83	106.00	-2	19,277	-0.01%
2022/04/29	7	106.21	8	106.38	104.50	-1	19,729	-0.01%
2022/04/28	10	103.25	10	102.85	103.50	0	20,507	0.00%
2022/04/27	11	100.01	10	103.80	104.00	1	21,072	0.00%
2022/04/26	3	105.50	1	103.00	103.00	2	21,428	0.01%
2022/04/25	2	104.00	0	0.00	105.00	2	21,669	0.01%
2022/04/22	7.2	108.89	2	107.50	107.00	5.2	21,647	0.02%
2022/04/21	7.2	112.04	9	111.78	113.50	-1.9	21,616	-0.01%
2022/04/20	0.4	109.25	1	108.00	107.50	-0.6	21,379	0.00%
2022/04/19	8	107.75	8	109.00	106.00	0	21,257	0.00%
2022/04/18	1.4	106.50	3	105.00	103.50	-1.6	20,999	-0.01%
2022/04/15	0	0.00	1	108.00	104.50	-1	20,972	0.00%
2022/04/14	1	106.00	1	108.00	108.00	0	20,931	0.00%
2022/04/13	2	106.50	0	0.00	105.50	2	20,946	0.01%
2022/04/12	4	107.38	13	107.81	105.50	-9	20,977	-0.04%
2022/04/11	10	106.00	3	109.33	106.50	7	20,947	0.03%
2022/04/08	115	112.07	114.1	111.56	112.00	0.9	20,789	0.00%	大買/大賣/
2022/04/07	4	114.00	3	112.50	111.00	1	20,651	0.00%
2022/04/06	6	113.33	3	112.67	113.00	3	20,526	0.01%
2022/04/01	3	114.33	3	114.17	114.50	0	20,440	0.00%
2022/03/31	7	118.86	4	119.50	116.50	3	20,269	0.01%
2022/03/30	44	123.24	60.6	122.67	117.00	-16.6	19,995	-0.08%
2022/03/29	3	119.83	4	120.50	116.50	-1	19,004	-0.01%
2022/03/28	7	116.93	9	117.11	119.00	-2	18,706	-0.01%
2022/03/25	24.1	115.50	18.1	114.62	117.00	6	18,350	0.03%
2022/03/24	5	112.20	2	113.00	111.50	3	17,934	0.02%
2022/03/23	14	117.75	7	117.57	115.00	7	17,788	0.04%
2022/03/22	18.1	116.25	21	116.79	118.00	-3	17,269	-0.02%
2022/03/21	22	111.48	22	110.14	112.50	0	16,587	0.00%
2022/03/18	5	108.00	7	109.71	110.00	-2	15,987	-0.01%
2022/03/17	3	106.17	10	106.55	106.50	-7	15,551	-0.05%
2022/03/16	9	106.89	2	107.50	106.00	7	15,400	0.05%
2022/03/15	11	111.09	33	112.86	106.00	-22	15,788	-0.14%
2022/03/14	12	119.42	5	118.90	117.00	7	15,461	0.05%
2022/03/11	50	121.49	26	122.04	122.50	24	15,218	0.16%
2022/03/10	104	121.62	91	121.14	119.50	13	14,819	0.09%	大買/
2022/03/09	10	111.35	8	114.80	116.00	2	14,134	0.01%
2022/03/08	15	108.17	15.1	108.51	105.50	-0.1	13,742	0.00%
2022/03/07	3	107.50	3	106.50	105.50	0	13,508	0.00%
2022/03/04	3.1	114.85	5	115.20	113.00	-1.9	13,440	-0.01%
2022/03/03	3	111.33	13	109.08	112.00	-10	13,288	-0.08%
2022/03/02	35	109.01	32	108.73	108.50	3	13,178	0.02%
2022/03/01	62	113.14	63.4	109.58	111.00	-1.4	13,077	-0.01%
2022/02/25	69.1	111.35	78	111.43	110.00	-8.9	13,177	-0.07%
2022/02/24	187.4	113.58	175	114.41	113.00	12.4	13,279	0.09%	大買/大賣/
2022/02/23	19	115.03	14	114.32	114.50	5	13,465	0.04%
2022/02/22	10.5	111.64	9	109.72	110.00	1.5	13,330	0.01%
2022/02/21	13	111.50	13	109.73	110.00	0	13,121	0.00%
2022/02/18	14	111.18	17	110.97	114.00	-3	12,934	-0.02%
2022/02/17	18	109.72	16	110.88	112.50	2	12,625	0.02%
2022/02/16	5	103.80	3	104.83	103.00	2	12,365	0.02%
2022/02/15	3	103.83	10	104.90	103.00	-7	12,811	-0.05%
2022/02/14	54	106.46	57	106.85	105.50	-3	13,044	-0.02%
2022/02/11	17	106.97	7	106.71	106.00	10	13,289	0.08%
2022/02/10	6	104.67	2	104.75	104.00	4	13,683	0.03%
2022/02/09	19	102.61	22	103.16	106.00	-3	13,551	-0.02%
2022/02/08	4	100.03	10	100.81	101.50	-6	13,291	-0.05%
2022/02/07	5	93.94	2	94.85	95.40	3	12,990	0.02%
2022/01/26	23	91.87	25	91.59	92.80	-2	12,748	-0.02%
2022/01/25	24	93.71	25	94.20	92.30	-1	12,853	-0.01%
2022/01/24	29	96.10	36.1	95.84	95.00	-7.1	12,721	-0.06%
2022/01/21	30.1	99.19	24.2	99.68	99.20	5.9	12,384	0.05%
2022/01/20	27	96.70	31	97.01	98.00	-4	11,863	-0.03%
2022/01/19	8.1	93.94	17	94.59	95.70	-8.9	11,540	-0.08%
2022/01/18	13	91.84	18	91.09	91.20	-5	11,474	-0.04%
2022/01/17	2	88.26	5	87.96	89.20	-3	11,991	-0.02%
2022/01/14	5	83.14	2	82.70	83.90	3	13,041	0.02%
2022/01/13	2	86.00	1	86.50	86.10	1	13,178	0.01%
2022/01/12	1	87.70	0	0.00	87.00	1	13,220	0.01%
2022/01/11	0	0.00	1	87.90	86.90	-1	13,280	-0.01%
2022/01/10	6	86.43	5	87.76	87.40	1	13,273	0.01%
2022/01/07	1	88.40	0	0.00	86.30	1	13,285	0.01%
2022/01/06	1	88.30	1	89.50	89.50	0	13,263	0.00%
2022/01/05	0	0.00	2	89.10	90.20	-2	13,306	-0.02%
2022/01/04	1	88.70	0	0.00	88.80	1	13,290	0.01%
2022/01/03	0	0.00	10.4	89.55	89.00	-10.4	13,260	-0.08%
2021/12/30	1	88.60	5	88.44	88.20	-4	13,268	-0.03%
2021/12/29	1	87.60	3	88.33	88.70	-2	13,371	-0.01%
2021/12/28	0.4	87.10	0	0.00	87.70	0.4	13,504	0.00%
2021/12/27	6	87.52	0	0.00	87.50	6	13,660	0.04%
2021/12/24	1	88.30	6	88.32	87.70	-5	13,957	-0.04%
2021/12/23	1	86.90	3	87.13	87.00	-2	14,098	-0.01%
2021/12/22	2	86.25	2	87.10	87.10	0	14,289	0.00%
2021/12/21	0	0.00	2	85.45	86.00	-2	14,801	-0.01%
2021/12/20	11	85.55	0	0.00	85.10	11	15,089	0.07%
2021/12/17	7	87.27	2	88.40	86.90	5	15,701	0.03%
2021/12/16	2	88.50	9	88.81	89.20	-7	16,278	-0.04%
2021/12/15	4	86.70	2	86.70	86.70	2	16,645	0.01%
2021/12/14	4	87.90	14	87.54	87.00	-10	16,959	-0.06%
2021/12/13	1	87.90	6	87.83	89.10	-5	17,018	-0.03%
2021/12/10	7	87.99	3.2	88.23	87.80	3.8	16,987	0.02%
2021/12/09	17.2	92.79	26	92.85	88.70	-8.8	16,870	-0.05%
2021/12/08	2	88.85	1	89.50	89.30	1	16,151	0.01%
2021/12/07	6	87.72	7	88.67	87.60	-1	16,191	-0.01%
2021/12/06	13	88.95	0	0.00	89.20	13	16,177	0.08%
2021/12/03	2	88.10	8	87.91	87.70	-6	16,217	-0.04%
2021/12/02	5	87.04	5	86.72	86.00	0	16,447	0.00%
2021/12/01	13	88.22	9	88.92	88.50	4	16,551	0.02%
2021/11/30	5	88.12	8.2	88.19	88.40	-3.2	16,673	-0.02%
2021/11/29	8	84.71	15	85.49	86.50	-7	16,724	-0.04%
2021/11/26	7.1	84.74	15	84.93	85.40	-7.9	16,819	-0.05%
2021/11/25	0.1	86.10	4	85.70	85.80	-4	16,717	-0.02%
2021/11/24	45	87.95	38.1	89.62	87.30	6.9	16,584	0.04%
2021/11/23	26	90.44	59	89.04	89.50	-33	16,358	-0.20%
2021/11/22	55.2	89.25	48	88.54	88.40	7.2	15,994	0.04%
2021/11/19	19.1	87.50	20.3	87.56	87.60	-1.2	15,509	-0.01%
2021/11/18	5	83.78	10	84.04	83.50	-5	15,085	-0.03%
2021/11/17	1	81.40	8.7	82.09	82.50	-7.7	14,939	-0.05%
2021/11/16	8	81.29	3	81.47	82.00	5	14,907	0.03%
2021/11/15	28	81.58	2.2	81.61	81.20	25.8	14,880	0.17%
2021/11/12	51.2	82.84	27.3	84.12	81.50	23.9	14,743	0.16%
2021/11/11	26	89.93	3	89.20	89.40	23	14,245	0.16%
2021/11/10	13	86.97	20	87.32	88.40	-7	14,017	-0.05%
2021/11/09	20.3	86.18	30.1	86.37	87.50	-9.8	13,647	-0.07%
2021/11/05	1	79.40	2	80.40	80.90	-1	13,030	-0.01%
2021/11/04	3	80.20	2	80.55	80.10	1	13,254	0.01%
2021/11/03	6	80.38	0	0.00	81.30	6	13,560	0.04%
2021/11/02	2	83.45	2	81.65	80.20	0	13,624	0.00%
2021/11/01	8	82.46	6	83.00	82.20	2	13,410	0.01%
2021/10/29	4	81.58	9.1	81.69	82.90	-5.1	13,341	-0.04%
2021/10/28	8	81.94	4	82.48	81.00	4	13,297	0.03%
2021/10/27	15	80.88	15	81.15	82.10	0	13,022	0.00%
2021/10/26	20	81.45	12.7	81.49	82.10	7.3	12,753	0.06%
2021/10/25	44	85.00	43.1	84.81	84.30	0.9	12,388	0.01%
2021/10/22	17.9	81.78	43.2	83.36	85.00	-25.3	11,636	-0.22%
2021/10/21	12.1	77.88	15	77.85	77.30	-2.9	10,514	-0.03%
2021/10/20	1	75.50	2	75.55	75.50	-1	10,320	-0.01%
2021/10/19	2	75.45	0	0.00	75.60	2	10,344	0.02%
2021/10/15	0	0.00	4	72.73	72.90	-4	10,439	-0.04%
2021/10/14	3	72.43	2	72.50	71.40	1	10,632	0.01%
2021/10/13	2	73.65	2	74.60	71.80	0	10,700	0.00%
2021/10/12	3	73.17	1	74.40	73.00	2	10,765	0.02%
2021/10/08	2	76.15	1	75.80	75.90	1	10,816	0.01%
2021/10/07	1	76.20	2	75.20	76.50	-1	10,886	-0.01%
2021/10/06	5	74.50	2	75.70	73.80	3	11,078	0.03%
2021/10/05	1	74.00	2	75.15	75.60	-1	11,232	-0.01%
2021/10/04	1	75.20	1	75.40	73.60	0	11,267	0.00%
2021/10/01	11	76.07	7	73.93	73.60	4	11,609	0.03%
2021/09/30	8	78.53	8.7	79.02	79.20	-0.7	11,868	-0.01%
2021/09/29	11	79.60	14.1	79.47	79.00	-3.1	11,895	-0.03%
2021/09/28	18	80.95	10.1	81.92	79.80	7.9	11,976	0.07%
2021/09/27	7.4	84.31	9	84.51	84.30	-1.6	11,730	-0.01%
2021/09/24	14.1	83.88	32.1	83.79	83.70	-18.1	11,591	-0.16%
2021/09/23	42.7	81.22	41	81.29	83.30	1.7	11,156	0.02%
2021/09/22	15.1	79.29	14	79.43	79.80	1.1	10,860	0.01%
2021/09/17	6	77.90	46	77.92	78.80	-40	10,794	-0.37%
2021/09/16	3	76.17	10	75.70	76.30	-7	10,785	-0.06%
2021/09/15	1	73.70	1	74.70	73.90	0	11,133	0.00%
2021/09/14	3	75.17	1	74.70	74.70	2	11,581	0.02%
2021/09/13	1	74.60	1	75.40	74.30	0	12,616	0.00%
2021/09/10	3	75.37	1	75.20	75.30	2	13,771	0.01%
2021/09/09	3	74.83	1	74.00	75.10	2	14,436	0.01%
2021/09/08	2	73.90	6	74.78	73.50	-4	14,454	-0.03%
2021/09/07	9	76.60	4	75.65	76.60	5	14,388	0.03%
2021/09/06	11	76.11	26	76.64	76.40	-15	14,153	-0.11%
2021/09/03	3	75.97	3	75.90	75.30	0	14,045	0.00%
2021/09/02	0	0.00	1	74.50	74.90	-1	14,085	-0.01%
2021/09/01	14	72.11	38	73.01	73.10	-24	14,587	-0.16%
2021/08/30	2	68.75	0	0.00	69.70	2	15,755	0.01%
2021/08/27	0	0.00	16	69.53	69.00	-16	15,842	-0.10%
2021/08/26	2	69.60	2	70.60	69.80	0	15,894	0.00%
2021/08/25	18	70.56	2	70.60	70.50	16	16,004	0.10%
2021/08/24	2	69.70	4	69.50	69.80	-2	16,100	-0.01%
2021/08/23	20	72.18	1	72.20	72.40	19	16,291	0.12%
2021/08/20	1	71.10	11	71.51	70.90	-10	16,409	-0.06%
2021/08/19	11	70.48	11	71.18	69.80	0	16,604	0.00%
2021/08/18	0	0.00	14	70.12	70.70	-14	16,603	-0.08%
2021/08/17	10	68.15	3	68.17	67.80	7	16,693	0.04%
2021/08/16	12	68.56	15	69.22	69.50	-3	16,721	-0.02%
2021/08/13	0	0.00	5	71.46	71.00	-5	16,674	-0.03%
2021/08/12	2	72.15	0	0.00	72.50	2	16,647	0.01%
2021/08/11	16	73.05	11	73.70	72.30	5	16,658	0.03%
2021/08/10	63	73.20	0	0.00	73.00	63	16,637	0.38%
2021/08/09	24	77.65	12	79.33	76.80	12	16,444	0.07%
2021/08/06	9	78.49	13	78.65	79.40	-4	16,208	-0.02%
2021/08/05	4	76.63	0	0.00	76.80	4	16,215	0.02%
2021/08/04	12	78.17	14	78.91	77.80	-2	16,376	-0.01%
2021/08/03	2	76.80	13	77.78	77.70	-11	16,493	-0.07%
2021/08/02	0	0.00	3	74.60	75.00	-3	16,477	-0.02%
2021/07/29	2	74.10	0	0.00	74.90	2	16,839	0.01%
2021/07/28	5	74.50	11	74.95	74.80	-6	17,040	-0.04%
2021/07/27	5	74.90	5	76.06	75.10	0	17,077	0.00%
2021/07/26	16	75.73	0	0.00	75.60	16	17,193	0.09%
2021/07/23	2	75.60	0	0.00	74.80	2	17,292	0.01%
2021/07/21	2	75.80	0	0.00	74.60	2	17,580	0.01%
2021/07/20	5	75.46	9.1	75.55	75.30	-4.1	17,663	-0.02%
2021/07/19	8	78.03	13	78.33	77.70	-5	17,492	-0.03%
2021/07/16	6	79.93	1.2	79.60	79.30	4.8	17,445	0.03%
2021/07/15	1	78.80	2	79.00	79.10	-1	17,289	-0.01%
2021/07/14	5	80.28	0	0.00	80.50	5	17,237	0.03%
2021/07/13	16.2	80.86	23	80.29	79.80	-6.8	17,153	-0.04%
2021/07/12	17	78.94	7	78.80	79.00	10	16,887	0.06%
2021/07/09	9	80.38	13.1	81.01	80.40	-4.1	16,634	-0.02%
2021/07/08	35	82.40	50.2	82.73	82.70	-15.2	16,545	-0.09%
2021/07/07	50.1	81.41	13	81.68	82.10	37.1	16,131	0.23%
2021/07/06	6	77.82	8.2	78.45	77.60	-2.2	15,659	-0.01%
2021/07/05	9	80.63	2.5	80.48	79.00	6.5	15,786	0.04%
2021/07/02	3.2	78.24	2.3	77.73	78.70	0.9	15,915	0.01%
2021/07/01	1.9	79.26	3	80.80	79.50	-1.1	15,787	-0.01%
2021/06/30	7	81.29	2	80.75	80.70	5	15,668	0.03%
2021/06/29	9	82.06	11	80.82	81.00	-2	15,594	-0.01%
2021/06/28	24	81.85	37	81.21	81.10	-13	15,419	-0.08%
2021/06/25	25	80.76	37	81.51	80.70	-12	15,092	-0.08%
2021/06/24	22	83.10	11	84.20	82.30	11	14,843	0.07%
2021/06/23	6	82.18	6.1	81.84	82.00	-0.1	14,480	0.00%
2021/06/22	84	84.30	72	83.74	82.00	12	14,077	0.09%
2021/06/21	53.1	78.08	59	78.48	82.00	-5.9	13,136	-0.05%
2021/06/18	23	75.30	95.3	74.09	77.20	-72.3	12,122	-0.60%
2021/06/17	4.1	70.64	6	69.63	70.70	-1.9	11,358	-0.02%
2021/06/16	14	70.73	1	70.10	69.90	13	11,289	0.12%
2021/06/15	20	70.30	0	0.00	70.90	20	11,253	0.18%
2021/06/11	11	70.76	1	70.70	70.30	10	11,191	0.09%
2021/06/10	16	71.48	15	71.72	71.60	1	11,122	0.01%
2021/06/09	71.3	72.30	25.3	72.58	71.10	46	10,849	0.42%
2021/06/08	65.3	75.51	95	75.67	75.20	-29.7	10,195	-0.29%
2021/06/07	65	72.36	78	73.30	72.00	-13	9,144	-0.14%
2021/06/04	34	71.44	20.1	70.40	70.30	13.9	8,890	0.16%
2021/06/03	21.1	71.87	15	72.42	72.70	6.1	8,864	0.07%
2021/06/02	13	71.38	10.6	71.98	71.60	2.4	8,812	0.03%
2021/06/01	2	72.40	11	71.85	72.40	-9	8,693	-0.10%
2021/05/31	14.2	73.26	29	73.54	73.40	-14.8	8,592	-0.17%
2021/05/28	7.1	71.97	8	71.58	71.60	-0.9	8,360	-0.01%
2021/05/27	19.1	69.86	27	69.90	70.30	-7.9	8,232	-0.10%
2021/05/26	7.3	68.62	1.7	68.54	68.60	5.6	8,139	0.07%
2021/05/25	18.7	68.27	10	68.70	68.00	8.7	8,104	0.11%
2021/05/24	0	0.00	1	64.50	66.70	-1	7,970	-0.01%
2021/05/21	1	64.30	36	63.26	64.90	-35	7,908	-0.44%
2021/05/20	2	61.20	4	61.70	60.90	-2	7,816	-0.03%
2021/05/19	14	60.95	14	62.59	62.20	0	7,825	0.00%
2021/05/18	12	59.33	92	61.04	61.70	-80	7,774	-1.03%
2021/05/17	37	58.46	44	57.80	57.00	-7	7,724	-0.09%
2021/05/14	35	61.04	65	61.21	60.30	-30	7,623	-0.39%
2021/05/13	33	56.62	43	57.60	58.30	-10	7,523	-0.13%
2021/05/12	70	59.79	3	60.30	57.60	67	7,390	0.91%
2021/05/11	22	63.30	16	63.93	63.80	6	7,200	0.08%
2021/05/10	10	67.80	10	68.65	69.20	0	7,016	0.00%
2021/05/07	63	69.90	106	70.69	69.90	-43	6,945	-0.62%	大賣/
2021/05/06	51	69.55	1	70.90	69.30	50	6,817	0.73%
2021/05/05	65	70.42	106	70.66	69.20	-41	6,649	-0.62%	大賣/
2021/05/04	1	66.00	23.7	67.21	67.60	-22.7	6,458	-0.35%
2021/05/03	26	70.41	11	71.92	68.10	15	6,366	0.24%
2021/04/29	19	71.44	2	71.50	71.20	17	6,258	0.27%
2021/04/28	25	71.10	16	71.49	71.70	9	6,246	0.14%
2021/04/27	32.7	71.01	46	71.01	70.50	-13.4	6,318	-0.21%
2021/04/26	14	69.51	44	69.50	69.60	-30	6,166	-0.49%
2021/04/23	0	0.00	6	66.93	66.60	-6	6,249	-0.10%
2021/04/22	3	67.00	0	0.00	66.60	3	6,534	0.05%
2021/04/21	20	69.25	0	0.00	69.10	20	7,234	0.28%
2021/04/20	1	69.00	35	70.13	69.90	-34	7,608	-0.45%
2021/04/19	1	68.80	0	0.00	69.20	1	7,852	0.01%
2021/04/15	0	0.00	1	68.30	68.30	-1	8,132	-0.01%
2021/04/14	10	67.55	1	67.20	67.80	9	8,175	0.11%
2021/04/13	5	69.10	15	70.13	69.10	-10	8,190	-0.12%
2021/04/12	11	68.75	0	0.00	68.70	11	8,233	0.13%
2021/04/09	77	70.41	31	70.63	69.50	46	8,411	0.55%
2021/04/08	25	71.76	116	71.35	72.40	-91	8,130	-1.12%	大賣/
2021/04/07	11	68.40	29	68.67	68.90	-18	7,746	-0.23%
2021/04/06	19	67.43	10	68.40	67.70	9	7,634	0.12%
2021/04/01	24	67.58	16	68.67	67.40	8	7,628	0.10%
2021/03/31	19	67.23	23	67.57	68.20	-4	7,490	-0.05%
2021/03/30	60	66.73	0	0.00	66.70	60	7,394	0.81%
2021/03/29	87	67.04	0	0.00	66.50	87	7,363	1.18%
2021/03/25	0	0.00	1	67.20	67.20	-1	7,256	-0.01%
2021/03/24	13	66.98	3	66.90	66.20	10	7,234	0.14%
2021/03/23	15	66.47	30	67.50	67.80	-15	7,203	-0.21%
2021/03/22	0	0.00	4	65.80	65.50	-4	7,134	-0.06%
2021/03/19	0	0.00	3	64.60	64.80	-3	7,195	-0.04%
2021/03/17	2	64.35	0	0.00	64.40	2	7,289	0.03%
2021/03/16	0	0.00	2	63.70	63.80	-2	7,470	-0.03%
2021/03/15	1	63.60	0	0.00	63.60	1	7,609	0.01%
2021/03/12	1	64.10	0	0.00	64.20	1	7,722	0.01%
2021/03/08	2	63.60	0	0.00	63.20	2	8,023	0.02%
2021/03/05	1	63.70	1	64.10	63.70	0	8,172	0.00%
2021/03/04	0	0.00	3	64.50	64.50	-3	8,237	-0.04%
2021/03/03	2	65.80	0	0.00	65.50	2	8,315	0.02%
2021/03/02	3	66.07	2	65.95	65.60	1	8,419	0.01%
2021/02/26	53	66.71	13	68.55	66.40	40	8,549	0.47%
2021/02/25	13	67.02	0	0.00	66.90	13	8,558	0.15%
2021/02/24	14	67.68	0	0.00	66.80	14	8,717	0.16%
2021/02/23	11	68.02	0	0.00	68.20	11	9,257	0.12%
2021/02/18	20	67.50	21	67.02	67.60	-1	10,254	-0.01%
2021/02/17	0	0.00	5	66.26	66.90	-5	10,855	-0.05%
2021/02/05	1	64.40	0	0.00	64.40	1	11,866	0.01%
2021/02/04	6	64.33	0	0.00	64.30	6	12,974	0.05%
2021/02/03	5	66.10	0	0.00	65.40	5	13,374	0.04%
2021/02/02	1	65.50	0	0.00	65.90	1	13,777	0.01%
2021/02/01	0	0.00	1	64.80	65.20	-1	14,253	-0.01%
2021/01/29	0	0.00	1	67.00	65.90	-1	14,457	-0.01%
2021/01/27	1	68.60	2	68.40	68.80	-1	14,495	-0.01%
2021/01/26	5	68.40	0	0.00	68.30	5	14,520	0.03%
2021/01/25	4	70.00	6	69.23	69.60	-2	14,546	-0.01%
2021/01/22	4	69.23	1	69.70	70.20	3	14,602	0.02%
2021/01/21	4	69.80	2	69.90	69.30	2	14,671	0.01%
2021/01/20	5	71.96	4	69.70	68.20	1	14,673	0.01%
2021/01/19	1	73.90	2	73.50	72.90	-1	14,604	-0.01%
2021/01/18	4	74.73	2	75.15	73.50	2	14,768	0.01%
2021/01/15	8	73.91	10	74.85	74.70	-2	14,622	-0.01%
2021/01/14	27	74.12	40	74.53	75.50	-13	14,387	-0.09%
2021/01/13	8	69.19	14	69.76	71.00	-6	13,677	-0.04%
2021/01/12	8	68.54	10	68.86	68.10	-2	13,374	-0.01%
2021/01/11	4	66.75	0	0.00	67.00	4	13,214	0.03%
2021/01/08	1	67.30	4	67.88	67.90	-3	13,389	-0.02%
2021/01/07	8	65.05	0	0.00	65.40	8	13,648	0.06%
2021/01/06	1	64.50	2	65.95	64.30	-1	14,153	-0.01%
2021/01/05	2	65.50	0.2	65.90	65.70	1.8	14,123	0.01%
2021/01/04	1	66.80	10	66.80	67.50	-9	14,245	-0.06%
2020/12/31	11	65.78	0	0.00	66.10	11	14,178	0.08%
2020/12/29	0	0.00	8	67.30	67.00	-8	14,523	-0.06%
2020/12/24	0	0.00	2	68.70	68.60	-2	15,244	-0.01%
2020/12/21	0	0.00	1	67.10	66.70	-1	16,746	-0.01%
2020/12/18	10	67.80	0	0.00	67.40	10	17,535	0.06%
2020/12/17	1	67.50	1	68.30	68.10	0	17,866	0.00%
2020/12/16	2	67.40	2	66.90	67.10	0	18,054	0.00%
2020/12/15	7	67.96	0	0.00	67.10	7	18,176	0.04%
2020/12/11	2	69.40	0	0.00	69.00	2	18,674	0.01%
2020/12/10	20	68.90	2	69.80	69.00	18	18,797	0.10%
2020/12/09	7	72.07	4	71.48	71.40	3	18,740	0.02%
2020/12/08	10	71.93	0	0.00	72.70	10	18,731	0.05%
2020/12/07	2	70.55	1	71.10	70.70	1	18,804	0.01%
2020/12/03	5	71.46	0.2	71.56	71.90	4.9	19,037	0.03%
2020/12/02	15	72.77	0	0.00	72.20	15	19,184	0.08%
2020/12/01	4	72.38	12	73.33	72.50	-8	19,539	-0.04%
2020/11/30	0	0.00	0.1	74.50	73.90	-0.1	19,890	0.00%
2020/11/27	5	74.90	12	74.03	75.00	-7	20,117	-0.03%
2020/11/26	3	74.77	1.1	74.90	74.80	1.9	20,501	0.01%
2020/11/25	4	76.50	2	75.55	74.90	2	21,382	0.01%
2020/11/24	4	76.25	3	76.90	76.50	1	21,732	0.00%
2020/11/23	0	0.00	1	75.80	77.20	-1	22,195	0.00%
2020/11/20	9	77.92	8	76.86	76.50	1	22,460	0.00%
2020/11/19	12	76.36	15	76.35	77.00	-3	22,771	-0.01%
2020/11/18	16	75.56	18	75.91	75.60	-2	23,466	-0.01%
2020/11/17	24	74.82	18	75.65	73.90	6	24,136	0.02%
2020/11/16	53	76.49	62	76.25	77.30	-9	25,310	-0.04%
2020/11/13	30	76.55	43	76.87	74.90	-13	25,493	-0.05%
2020/11/12	48	74.74	37	74.75	77.00	11	24,786	0.04%
2020/11/11	4	70.60	4.1	71.61	70.00	-0.1	24,383	0.00%
2020/11/10	38	73.22	31.6	71.80	71.80	6.4	25,039	0.03%
2020/11/09	3.7	72.33	4	71.33	71.70	-0.3	25,864	0.00%
2020/11/06	6	69.53	10	68.60	68.00	-4	26,161	-0.02%
2020/11/05	21	69.20	21	68.55	69.00	0	26,226	0.00%
2020/11/04	19	67.49	15	67.21	68.40	4	26,856	0.01%
2020/11/02	50	66.43	51	66.27	66.10	-1	26,996	0.00%
2020/10/30	38	67.42	38	67.85	67.30	0	27,133	0.00%
2020/10/29	4	66.95	4	66.25	68.00	0	27,175	0.00%
2020/10/28	4	68.78	4	68.30	68.10	0	27,176	0.00%
2020/10/27	2.3	70.21	0	0.00	70.10	2.3	27,215	0.01%
2020/10/26	24	71.43	24	71.25	70.70	0	27,195	0.00%
2020/10/22	3	67.93	3	68.00	68.00	0	27,254	0.00%
2020/10/21	0	0.00	2	69.40	68.60	-2	27,374	-0.01%
2020/10/20	4	70.10	4	70.25	69.20	0	27,694	0.00%
2020/10/19	4	70.15	5	70.32	70.40	-1	28,158	0.00%
2020/10/16	4	68.40	2	69.00	68.10	2	28,794	0.01%
2020/10/15	7	71.40	12	71.94	70.00	-5	29,137	-0.02%
2020/10/14	36	72.88	37	72.76	74.50	-1	28,840	0.00%
2020/10/13	1	69.10	0	0.00	69.90	1	28,733	0.00%
2020/10/12	7	69.59	4	69.35	69.80	3	29,228	0.01%
2020/10/08	9	68.83	2	68.75	68.00	7	29,995	0.02%
2020/10/07	1	69.20	3	68.60	69.20	-2	30,206	-0.01%
2020/10/06	12	68.08	7	68.17	68.40	5	30,579	0.02%
2020/10/05	4	67.10	1	66.60	68.00	3	31,163	0.01%
2020/09/30	21	65.40	15	65.41	67.10	6	31,334	0.02%
2020/09/29	6	65.93	16	66.04	66.40	-10	31,472	-0.03%
2020/09/28	10	65.52	2	65.00	65.00	8	31,283	0.03%
2020/09/25	21	67.11	29	66.78	65.20	-8	31,030	-0.03%
2020/09/24	21	68.74	19	68.81	65.30	2	30,665	0.01%
2020/09/23	83	72.14	82	71.76	71.00	1	30,315	0.00%
2020/09/22	7	69.36	8	69.41	68.70	-1	29,766	0.00%
2020/09/21	5	69.34	5	68.60	68.40	0	29,502	0.00%
2020/09/18	0	0.00	2	68.50	67.30	-2	29,308	-0.01%
2020/09/17	21	68.17	22	68.39	67.60	-1	29,221	0.00%
2020/09/16	12	66.58	10	66.28	66.40	2	28,932	0.01%
2020/09/11	0	0.00	4	63.15	62.50	-4	28,735	-0.01%
2020/09/09	2	64.50	2	64.00	64.20	0	28,507	0.00%
2020/09/07	1	67.80	3	66.40	66.20	-2	28,177	-0.01%
2020/09/04	5	68.20	9	68.27	68.10	-4	28,119	-0.01%
2020/09/03	6	68.83	7	68.51	67.10	-1	27,748	0.00%
2020/09/02	2	67.95	1	67.90	67.80	1	27,642	0.00%
2020/09/01	3	68.30	1	67.30	67.20	2	27,412	0.01%
2020/08/31	10	68.88	24	68.71	70.20	-14	27,002	-0.05%
2020/08/28	6	64.85	5	64.78	64.60	1	26,195	0.00%
2020/08/27	1	67.00	2	68.45	67.40	-1	25,895	0.00%
2020/08/26	4	67.68	3	68.33	67.70	1	25,662	0.00%
2020/08/25	4	66.63	10	67.62	68.50	-6	25,463	-0.02%
2020/08/24	10	65.10	10	65.67	64.70	0	24,705	0.00%
2020/08/21	63	61.71	70	62.46	63.80	-7	24,012	-0.03%
2020/08/20	52	61.11	50	59.90	58.50	2	23,083	0.01%
2020/08/19	20	59.09	29	59.59	62.90	-9	21,579	-0.04%
2020/08/18	6	57.28	6	57.03	57.20	0	20,906	0.00%
2020/08/17	23	57.77	20	57.29	56.50	3	20,757	0.01%
2020/08/14	38	56.35	61	56.24	56.60	-23	20,204	-0.11%
2020/08/13	42	55.16	13	54.86	55.60	29	19,182	0.15%
2020/08/12	44	49.30	39	49.39	50.60	5	18,005	0.03%
2020/08/11	2	45.83	3	46.10	46.05	-1	17,380	-0.01%
2020/08/10	7	48.31	14	49.75	47.20	-7	17,219	-0.04%
2020/08/07	8	47.05	1	47.00	47.05	7	16,564	0.04%
2020/08/06	4	46.49	0	0.00	46.55	4	16,500	0.02%
2020/08/05	1	47.10	1	47.30	47.30	0	16,438	0.00%
2020/08/04	5	45.20	1	46.20	45.30	4	16,386	0.02%
2020/08/03	3	46.13	2	46.30	45.85	1	16,611	0.01%
2020/07/31	4	46.38	4	46.60	47.20	0	16,589	0.00%
2020/07/30	7	46.23	2	46.75	46.25	5	16,571	0.03%
2020/07/29	3	46.60	3	47.18	46.20	0	16,763	0.00%
2020/07/28	7	47.07	1	46.50	46.00	6	16,880	0.04%
2020/07/27	7	47.72	3	49.25	47.95	4	16,831	0.02%
2020/07/24	17	49.09	26.1	49.53	48.55	-9.1	16,843	-0.05%
2020/07/23	17	51.84	13	51.58	50.90	4	16,970	0.02%
2020/07/22	44	51.34	44	50.80	52.30	0	16,677	0.00%
2020/07/21	25	48.69	43	48.31	48.30	-18	16,103	-0.11%
2020/07/20	17	46.87	7	46.49	46.90	10	15,716	0.06%
2020/07/17	16	47.12	23.8	46.93	46.45	-7.8	15,672	-0.05%
2020/07/16	14	46.55	22	46.48	47.45	-8	15,488	-0.05%
2020/07/15	72	47.36	67	47.28	45.20	5	15,185	0.03%
2020/07/14	9.8	44.83	10	45.20	45.00	-0.2	14,389	0.00%
2020/07/13	43	43.97	36	44.39	45.40	7	14,459	0.05%
2020/07/10	17	44.04	28	44.01	42.00	-11	14,131	-0.08%
2020/07/09	12.1	43.13	19	42.99	43.15	-6.9	13,294	-0.05%
2020/07/08	27	42.69	17	42.35	42.60	10	12,977	0.08%
2020/07/07	3	41.00	13	41.21	40.60	-10	12,567	-0.08%
2020/07/06	3	41.25	0	0.00	41.35	3	12,500	0.02%
2020/07/03	15	40.99	24	40.88	40.85	-9	12,477	-0.07%
2020/07/02	12	42.16	39	42.64	41.85	-27	12,472	-0.22%
2020/07/01	29	42.55	29	42.37	42.45	0	12,266	0.00%
2020/06/30	3	41.65	1	41.65	41.75	2	12,036	0.02%
2020/06/29	0	0.00	13	40.42	40.75	-13	11,980	-0.11%
2020/06/24	6	41.03	2	40.95	40.95	4	11,969	0.03%
2020/06/23	6	41.82	2	41.83	41.25	4	11,948	0.03%
2020/06/22	33	42.13	11	42.03	41.25	22	11,901	0.18%
2020/06/19	8	41.58	4	41.73	41.35	4	11,909	0.03%
2020/06/18	14	41.24	0	0.00	41.40	14	11,970	0.12%
2020/06/17	1	40.95	1	41.10	40.95	0	12,031	0.00%
2020/06/16	1	40.45	2	40.58	40.70	-1	12,087	-0.01%
2020/06/15	1	38.95	2	39.63	39.40	-1	12,332	-0.01%
2020/06/12	1	38.95	0	0.00	39.30	1	12,463	0.01%
2020/06/11	3	40.60	6	41.29	39.75	-3	12,588	-0.02%
2020/06/10	1	41.65	2	41.15	41.70	-1	12,541	-0.01%
2020/06/09	10	41.96	2	41.98	41.00	8	12,650	0.06%
2020/06/08	0	0.00	2	40.95	40.85	-2	12,472	-0.02%
2020/06/05	3	40.67	1	40.85	40.90	2	12,897	0.02%
2020/06/04	3	41.82	14	41.54	40.85	-11	13,067	-0.08%
2020/06/03	2	41.80	5	41.96	42.10	-3	13,037	-0.02%
2020/06/02	9	41.53	6	41.39	41.70	3	12,930	0.02%
2020/06/01	7	40.21	1	40.50	40.55	6	12,683	0.05%
2020/05/29	4	38.61	3	39.22	39.95	1	12,475	0.01%
2020/05/28	24	38.68	21	38.96	38.60	3	12,399	0.02%
2020/05/27	0	0.00	2	38.25	37.60	-2	12,113	-0.02%
2020/05/26	2	38.15	1	37.70	37.90	1	12,229	0.01%
2020/05/25	1	36.70	15	36.82	37.55	-14	12,468	-0.11%
2020/05/22	2	38.28	6	38.05	37.35	-4	12,402	-0.03%
2020/05/21	1	39.25	1	39.30	39.50	0	12,280	0.00%
2020/05/20	6	37.37	0	0.00	37.80	6	12,207	0.05%
2020/05/19	0	0.00	4	37.15	37.20	-4	12,193	-0.03%
2020/05/18	1	36.90	1	37.00	36.95	0	12,157	0.00%
2020/05/15	5	38.45	0.1	38.75	38.40	4.9	12,003	0.04%
2020/05/14	1	39.30	2	39.70	39.15	-1	11,890	-0.01%
2020/05/13	2	40.48	2.4	40.51	40.55	-0.4	11,850	0.00%
2020/05/12	2.5	40.28	2	40.50	40.55	0.5	12,061	0.00%
2020/05/11	1	40.55	3	40.92	40.85	-2	12,049	-0.02%
2020/05/08	6	41.03	4	41.16	40.70	2	11,921	0.02%
2020/05/07	4	41.60	2	41.80	41.95	2	11,597	0.02%
2020/05/06	1	41.35	2	41.43	41.50	-1	11,546	-0.01%
2020/05/05	5	42.32	8	42.51	42.00	-3	11,485	-0.03%
2020/05/04	8	41.68	4	41.75	41.80	4	11,259	0.04%
2020/04/30	12	40.55	13	40.75	40.80	-1	11,025	-0.01%
2020/04/29	5	40.50	6	40.30	40.30	-1	10,904	-0.01%
2020/04/28	21	40.02	16	40.05	39.75	5	10,784	0.05%
2020/04/27	2	38.58	16	38.57	38.65	-14	10,366	-0.14%
2020/04/24	3	37.33	4	37.49	37.30	-1	10,092	-0.01%
2020/04/23	1	36.85	13	37.07	36.60	-12	9,900	-0.12%
2020/04/22	28	36.61	2	37.05	36.95	26	9,717	0.27%
2020/04/21	0	0.00	29	35.85	35.70	-29	9,526	-0.30%
2020/04/20	53	36.95	26	37.19	37.50	27	9,273	0.29%
2020/04/17	1	36.00	3	35.75	35.25	-2	9,003	-0.02%
2020/04/16	8	35.69	9	36.01	35.10	-1	8,806	-0.01%
2020/04/15	2	33.00	2	33.40	33.75	0	8,357	0.00%
2020/04/14	0	0.00	2	32.60	32.60	-2	8,259	-0.02%
2020/04/10	4	32.18	5	32.01	32.15	-1	8,352	-0.01%
2020/04/08	7	32.41	10	32.31	32.50	-3	8,949	-0.03%
2020/04/07	2	33.03	1	32.95	32.80	1	8,900	0.01%
2020/04/06	16	30.88	11	31.25	31.30	5	8,739	0.06%
2020/04/01	0	0.00	1	30.15	30.25	-1	8,689	-0.01%
2020/03/31	1	30.00	0	0.00	30.15	1	8,806	0.01%
2020/03/30	6	29.40	6	28.78	29.95	0	8,808	0.00%
2020/03/27	0	0.00	16	30.51	29.00	-16	8,801	-0.18%
2020/03/26	13	29.85	12	29.12	30.10	1	8,744	0.01%
2020/03/25	18	30.17	2	29.40	29.55	16	8,716	0.18%
2020/03/24	3	29.52	2	29.65	29.10	1	8,576	0.01%
2020/03/23	0	0.00	4	28.35	28.55	-4	8,410	-0.05%
2020/03/20	6	27.91	4	27.79	28.40	2	8,459	0.02%
2020/03/19	30	27.31	27	26.25	25.85	3	8,513	0.04%
2020/03/18	1	28.25	0	0.00	27.50	1	8,237	0.01%
2020/03/17	15	27.13	16	27.50	27.00	-1	8,057	-0.01%
2020/03/16	0	0.00	1	28.75	28.75	-1	7,850	-0.01%
2020/03/13	0	0.00	5	29.80	30.20	-5	7,705	-0.06%
2020/03/12	0	0.00	3	33.45	32.20	-3	7,463	-0.04%
2020/03/11	26	35.33	24	35.78	34.50	2	7,255	0.03%
2020/03/10	6	34.20	3	33.47	35.15	3	6,764	0.04%
2020/03/09	5	33.11	1	34.30	32.45	4	6,540	0.06%
2020/03/06	3	33.70	4	34.05	34.45	-1	6,403	-0.02%
2020/03/05	11	34.11	11	34.07	34.10	0	6,383	0.00%
2020/03/04	0	0.00	4	32.78	32.95	-4	6,317	-0.06%
2020/03/02	2	33.25	0	0.00	32.55	2	6,250	0.03%
2020/02/27	0	0.00	4	34.09	33.00	-4	6,202	-0.06%
2020/02/26	8	35.18	0	0.00	34.80	8	6,050	0.13%
2020/02/25	1	33.05	7	33.01	33.60	-6	5,733	-0.10%
2020/02/24	0	0.00	2	33.00	33.00	-2	5,674	-0.04%
2020/02/21	0	0.00	3	34.17	33.80	-3	5,650	-0.05%
2020/02/20	2	34.63	0	0.00	34.45	2	5,563	0.04%
2020/02/19	1	35.00	0	0.00	34.75	1	5,557	0.02%
2020/02/14	0	0.00	1	35.05	34.95	-1	5,613	-0.02%
2020/02/13	9	35.52	2	35.95	35.00	7	5,576	0.13%
2020/02/12	2	33.35	0	0.00	33.80	2	5,354	0.04%
2020/02/11	1	33.50	0	0.00	33.55	1	5,358	0.02%
2020/02/10	0	0.00	2	32.95	33.20	-2	5,433	-0.04%
2020/02/06	2	33.95	2	33.93	34.00	0	5,502	0.00%
2020/02/04	2	33.70	0	0.00	34.00	2	5,462	0.04%
2020/02/03	0	0.00	1	32.00	32.45	-1	5,470	-0.02%
2020/01/31	6	33.75	7	34.04	34.15	-1	5,387	-0.02%
2020/01/30	1	36.00	3	36.15	36.00	-2	5,441	-0.04%
2020/01/17	7	39.87	0	0.00	39.75	7	5,642	0.12%
2020/01/15	0	0.00	1	39.85	40.00	-1	5,982	-0.02%
2020/01/14	6	40.10	0	0.00	40.10	6	6,268	0.10%
2020/01/13	0	0.00	6	39.54	39.70	-6	6,312	-0.10%
2020/01/10	11	39.40	0	0.00	39.15	11	6,470	0.17%
2020/01/08	2	39.95	1	39.80	39.20	1	6,725	0.01%
2020/01/07	0	0.00	3	39.72	39.65	-3	6,833	-0.04%
2020/01/06	1	40.65	4	40.28	39.90	-3	7,035	-0.04%
2020/01/03	0	0.00	5	41.39	41.25	-5	7,078	-0.07%
2020/01/02	18	43.07	16	43.43	42.75	2	7,238	0.03%
2019/12/31	2	41.70	0	0.00	41.65	2	7,322	0.03%
2019/12/30	3	40.80	0	0.00	41.00	3	7,451	0.04%
2019/12/27	1	41.35	1	41.95	41.35	0	7,669	0.00%
2019/12/26	8	42.31	8	42.18	42.00	0	7,832	0.00%
2019/12/23	1	41.45	2	41.35	41.25	-1	7,908	-0.01%
2019/12/20	0	0.00	7	41.06	41.15	-7	7,907	-0.09%
2019/12/19	0	0.00	3	40.60	40.80	-3	7,920	-0.04%
2019/12/18	1	40.25	0	0.00	40.20	1	7,939	0.01%
2019/12/17	0	0.00	2	41.20	40.50	-2	8,126	-0.02%
2019/12/16	3	40.98	2	40.83	41.00	1	8,033	0.01%
2019/12/10	8	40.15	0	0.00	40.10	8	8,477	0.09%
2019/12/04	0	0.00	1	38.95	39.10	-1	9,005	-0.01%
2019/12/02	0	0.00	3	39.10	39.00	-3	9,258	-0.03%
2019/11/28	6	39.83	5	39.82	39.65	1	9,492	0.01%
2019/11/27	2	39.95	0	0.00	39.90	2	9,802	0.02%
2019/11/25	1	40.20	5.1	40.39	40.05	-4.1	10,174	-0.04%
2019/11/22	0	0.00	1	39.80	39.70	-1	10,423	-0.01%
2019/11/21	4	39.78	1	40.05	40.05	3	10,597	0.03%
2019/11/20	0	0.00	3	40.17	40.15	-3	10,987	-0.03%
2019/11/19	0	0.00	2	40.80	40.75	-2	11,840	-0.02%
2019/11/18	11	40.94	0	0.00	40.50	11	12,219	0.09%
2019/11/14	1	39.90	1	40.05	40.10	0	12,677	0.00%
2019/11/11	0	0.00	4	40.55	40.40	-4	13,830	-0.03%
2019/11/08	4	41.35	11	41.25	41.55	-7	14,430	-0.05%
2019/11/07	1	40.85	0	0.00	41.05	1	14,941	0.01%
2019/11/06	1	43.15	29	42.01	42.00	-28	15,631	-0.18%
2019/11/05	4	42.40	6	42.49	42.75	-2	15,919	-0.01%
2019/11/04	2	41.90	1.1	42.07	41.75	0.9	16,127	0.01%
2019/11/01	1	41.25	12.1	41.51	41.55	-11.1	16,260	-0.07%
2019/10/31	1	41.80	1	41.75	41.70	0	16,596	0.00%
2019/10/30	0	0.00	1	42.45	42.55	-1	17,041	-0.01%
2019/10/29	1	42.90	2	42.83	41.95	-1	17,608	-0.01%
2019/10/28	53	43.37	54	43.50	43.10	-1	18,339	-0.01%
2019/10/25	31	43.73	29	43.59	43.35	2	18,774	0.01%
2019/10/24	16	44.07	35	43.92	44.10	-19	18,821	-0.10%
2019/10/23	9	43.63	7	43.93	43.00	2	19,290	0.01%
2019/10/22	19	43.67	15	43.93	43.70	4	20,332	0.02%
2019/10/21	10	42.85	3	43.18	43.15	7	20,961	0.03%
2019/10/18	5	43.47	4	43.58	43.30	1	21,070	0.00%
2019/10/17	2	42.95	2	43.15	43.05	0	21,110	0.00%
2019/10/16	20	43.13	29	43.54	42.75	-9	21,209	-0.04%
2019/10/15	5	42.95	5	43.15	42.65	0	21,148	0.00%
2019/10/14	22	43.23	2	43.25	42.90	20	21,185	0.09%
2019/10/09	1	42.65	5	42.46	42.65	-4	21,276	-0.02%
2019/10/08	17	42.86	27	42.70	42.40	-10	21,402	-0.05%
2019/10/07	33	43.63	55	43.68	42.45	-22	21,383	-0.10%
2019/10/04	1	42.10	13	41.71	41.85	-12	20,979	-0.06%
2019/10/03	5	41.44	1	41.15	41.90	4	21,015	0.02%
2019/10/02	10	40.23	3	40.82	41.10	7	21,005	0.03%
2019/10/01	3	38.78	6	38.73	39.00	-3	21,123	-0.01%
2019/09/27	3	37.68	4	38.26	38.00	-1	21,298	0.00%
2019/09/26	8	39.53	2	39.95	39.40	6	21,422	0.03%
2019/09/25	10	40.65	1	40.55	40.55	9	21,920	0.04%
2019/09/24	0	0.00	4	41.84	41.10	-4	22,596	-0.02%
2019/09/23	6	41.55	9	41.57	41.45	-3	22,695	-0.01%
2019/09/20	14	41.44	7	41.85	41.45	7	22,956	0.03%
2019/09/19	9	40.87	1	40.95	40.80	8	23,402	0.03%
2019/09/18	16	40.75	8	40.74	40.85	8	23,695	0.03%
2019/09/17	7	41.14	14	41.22	40.70	-7	23,761	-0.03%
2019/09/16	4	42.48	6	42.77	42.55	-2	23,913	-0.01%
2019/09/12	1	42.95	0	0.00	42.85	1	24,520	0.00%
2019/09/11	5	42.52	4	42.20	42.45	1	25,611	0.00%
2019/09/10	5	42.09	1	42.25	42.00	4	25,918	0.02%
2019/09/09	9	42.73	0	0.00	42.65	9	25,965	0.03%
2019/09/06	4	43.20	11	42.58	43.25	-7	25,997	-0.03%
2019/09/05	26	42.35	0	0.00	42.30	26	25,903	0.10%
2019/09/04	0	0.00	1	42.10	42.15	-1	25,949	0.00%
2019/09/03	15	41.62	7	41.70	41.30	8	26,333	0.03%
2019/09/02	2	41.35	2	41.78	42.45	0	26,674	0.00%
2019/08/30	5	42.20	5	41.76	42.20	0	26,552	0.00%
2019/08/29	3	43.03	10	43.14	43.05	-7	26,357	-0.03%
2019/08/28	7	43.10	2	42.90	42.90	5	26,289	0.02%
2019/08/27	19	44.89	10	44.50	43.70	9	26,151	0.03%
2019/08/26	1	43.85	1	43.40	44.00	0	26,124	0.00%
2019/08/23	6	45.33	22	45.35	44.90	-16	26,066	-0.06%
2019/08/22	34	45.58	37	45.80	44.85	-3	25,859	-0.01%
2019/08/21	2	42.70	11	44.28	44.55	-9	25,391	-0.04%
2019/08/20	21	44.13	1	43.15	42.80	20	25,310	0.08%
2019/08/19	5	43.86	2	44.00	43.55	3	25,354	0.01%
2019/08/16	12	43.76	7	44.11	43.45	5	25,543	0.02%
2019/08/15	6	42.77	4	42.69	42.90	2	25,530	0.01%
2019/08/14	1	45.35	0	0.00	43.75	1	25,824	0.00%
2019/08/13	22	43.10	23	43.18	43.70	-1	25,797	0.00%
2019/08/12	4	42.85	15	43.29	42.40	-11	25,834	-0.04%
2019/08/08	10	41.69	29	41.87	42.30	-19	25,657	-0.07%
2019/08/07	12	40.09	0	0.00	39.20	12	25,226	0.05%
2019/08/06	9	38.02	0	0.00	39.05	9	25,345	0.04%
2019/08/05	2	39.05	3	39.05	38.90	-1	25,307	0.00%
2019/08/02	2	39.70	1	39.45	39.10	1	25,515	0.00%
2019/08/01	11	40.76	19	40.15	40.80	-8	25,667	-0.03%
2019/07/31	14	40.50	15	40.56	40.60	-1	25,540	0.00%
2019/07/30	35	42.69	9	43.32	40.95	26	25,754	0.10%
2019/07/29	9	45.88	23	46.39	45.45	-14	25,319	-0.06%
2019/07/26	13	45.29	27	45.60	45.30	-14	25,442	-0.06%
2019/07/25	28	45.91	19.2	46.14	45.70	8.8	25,583	0.03%
2019/07/24	22	45.74	20	45.52	46.90	2	25,527	0.01%
2019/07/23	20	43.60	27	44.00	43.20	-7	24,542	-0.03%
2019/07/22	2	40.95	5	41.28	41.40	-3	23,868	-0.01%
2019/07/19	5	40.60	12	40.77	40.25	-7	23,885	-0.03%
2019/07/18	15	40.17	3	40.80	39.85	12	23,960	0.05%
2019/07/17	8	40.64	12	40.68	40.80	-4	24,172	-0.02%
2019/07/16	15	41.52	8	41.77	41.05	7	24,273	0.03%
2019/07/15	6	41.44	6	41.78	41.90	0	25,003	0.00%
2019/07/12	1	41.85	2	41.00	41.00	-1	25,090	0.00%
2019/07/11	10	41.31	23	41.48	41.45	-13	25,498	-0.05%
2019/07/10	9	40.54	7	40.61	40.80	2	25,661	0.01%
2019/07/09	5	40.10	5	39.56	39.90	0	26,240	0.00%
2019/07/08	6	39.88	3	39.98	40.20	3	26,796	0.01%
2019/07/05	6	41.41	4	41.39	40.55	2	26,878	0.01%
2019/07/04	11.5	40.86	2	41.15	41.15	9.5	26,671	0.04%
2019/07/03	8	41.58	6	41.45	41.00	2	26,902	0.01%
2019/07/02	23	42.73	25	42.61	42.80	-2	26,904	-0.01%
2019/07/01	17.5	41.75	18	41.72	42.25	-0.5	26,499	0.00%
2019/06/28	25	38.71	3	38.77	38.45	22	26,440	0.08%
2019/06/27	8	38.73	2	38.50	38.50	6	26,382	0.02%
2019/06/26	15	37.16	22	37.65	38.95	-7	26,184	-0.03%
2019/06/25	4	39.09	6	38.93	38.10	-2	25,692	-0.01%
2019/06/24	6	38.21	8	38.52	38.90	-2	25,466	-0.01%
2019/06/21	13	38.79	23	39.18	38.00	-10	25,449	-0.04%
2019/06/20	20	38.77	18	38.55	39.00	2	25,223	0.01%
2019/06/19	38	37.18	49	37.67	37.90	-11	25,180	-0.04%
2019/06/18	7	36.14	22	35.92	35.35	-15	24,982	-0.06%
2019/06/17	1	35.00	5	35.45	35.60	-4	24,647	-0.02%
2019/06/14	7	35.94	2	35.70	35.10	5	24,735	0.02%
2019/06/13	1	35.85	2	35.43	35.95	-1	24,689	0.00%
2019/06/12	2	35.55	1	35.70	35.55	1	24,771	0.00%
2019/06/11	27	36.47	25	36.78	36.15	2	24,897	0.01%
2019/06/10	27	35.39	38	35.21	35.90	-11	24,438	-0.05%
2019/06/06	0	0.00	2	32.65	32.80	-2	24,129	-0.01%
2019/06/05	5	32.92	5	33.11	32.30	0	24,125	0.00%
2019/06/04	5	32.70	1	32.70	32.45	4	24,182	0.02%
2019/06/03	3	32.97	2	32.65	32.70	1	24,303	0.00%
2019/05/31	2	32.85	10	33.11	33.60	-8	24,420	-0.03%
2019/05/30	1	32.60	1	32.75	32.55	0	24,453	0.00%
2019/05/29	2	31.65	2	32.18	32.30	0	24,765	0.00%
2019/05/28	33	32.94	32	32.64	32.60	1	25,141	0.00%
2019/05/27	3	31.68	3	31.93	32.50	0	25,170	0.00%
2019/05/24	5	33.75	6	32.89	32.20	-1	25,386	0.00%
2019/05/23	27	32.55	1	33.35	32.95	26	25,066	0.10%
2019/05/22	36	34.74	13	34.41	34.25	23	24,779	0.09%
2019/05/21	17	34.95	14	34.90	35.60	3	24,518	0.01%
2019/05/20	18	35.04	10	34.95	34.35	8	24,024	0.03%
2019/05/17	18	37.93	18	37.83	36.00	0	23,691	0.00%
2019/05/16	113	41.49	113	41.43	39.70	0	23,149	0.00%	大買/大賣/
2019/05/15	20	42.46	20	42.00	41.95	0	22,880	0.00%
2019/05/14	11	41.25	38	39.94	42.50	-27	22,821	-0.12%
2019/05/13	13	41.06	14	40.72	40.10	-1	22,711	0.00%
2019/05/10	194	40.11	186	40.31	40.80	8	22,735	0.04%	大買/大賣/
2019/05/09	35	41.06	12	41.30	40.00	23	22,433	0.10%
2019/05/08	6	42.67	8	42.41	42.65	-2	21,888	-0.01%
2019/05/07	122	44.87	102	44.03	42.85	20	21,520	0.09%	大買/大賣/
2019/05/06	78	43.77	99	43.97	44.40	-21	20,771	-0.10%
2019/05/03	162	44.11	164	44.44	44.05	-2	20,311	-0.01%	大買/大賣/
2019/05/02	40	42.46	36	42.65	42.85	4	19,694	0.02%
2019/04/30	16	40.73	30	41.18	42.80	-14	19,425	-0.07%
2019/04/29	24	39.54	37	39.31	40.00	-13	18,879	-0.07%
2019/04/26	6	39.95	2	40.35	39.80	4	18,621	0.02%
2019/04/25	8	40.29	10	40.61	41.20	-2	18,384	-0.01%
2019/04/24	46	41.11	47	40.75	40.70	-1	18,213	-0.01%
2019/04/23	44	41.15	48	39.90	40.30	-4	17,968	-0.02%
2019/04/22	31	41.45	44	41.72	41.75	-13	17,814	-0.07%
2019/04/19	118	42.80	132	43.21	42.00	-14	17,647	-0.08%	大買/大賣/
2019/04/18	33	43.01	31	42.82	42.80	2	16,714	0.01%
2019/04/17	148	43.78	159	43.38	43.25	-11	16,338	-0.07%	大買/大賣/
2019/04/16	5	41.78	13	41.79	41.50	-8	15,775	-0.05%
2019/04/15	84	41.34	73	41.89	42.90	11	15,316	0.07%
2019/04/12	41	38.99	36	38.86	39.15	5	14,558	0.03%
2019/04/11	25	36.71	29	37.29	37.00	-4	13,796	-0.03%
2019/04/10	29	35.70	12	35.94	35.80	17	13,578	0.13%
2019/04/09	23	37.74	33	37.60	36.00	-10	13,459	-0.07%
2019/04/08	25	36.76	32	37.17	36.70	-7	13,052	-0.05%
2019/04/03	17	35.90	5	36.08	35.70	12	12,792	0.09%
2019/04/02	55	36.25	31	36.51	35.50	24	12,819	0.19%
2019/04/01	20	34.51	16	34.91	34.95	4	12,422	0.03%
2019/03/29	4	34.30	16	34.55	34.20	-12	12,350	-0.10%
2019/03/28	34	34.46	7	33.98	34.55	27	12,263	0.22%
2019/03/27	5	34.77	0	0.00	34.65	5	12,117	0.04%
2019/03/26	26	35.33	27	34.48	34.40	-1	12,030	-0.01%
2019/03/25	13	35.62	2	35.28	35.20	11	11,929	0.09%
2019/03/22	63	35.57	158	36.07	35.20	-95	11,773	-0.81%	大賣/
2019/03/21	102	34.70	69	34.68	36.45	33	11,187	0.29%	大買/
2019/03/20	55	33.10	10	33.12	33.15	45	10,221	0.44%
2019/03/19	28	32.85	11	33.20	32.60	17	10,131	0.17%
2019/03/18	3	32.75	2	32.83	32.80	1	9,959	0.01%
2019/03/14	2	33.75	14	33.58	33.35	-12	9,769	-0.12%
2019/03/13	0	0.00	2	32.38	32.90	-2	9,497	-0.02%
2019/03/12	9	32.49	23	32.96	32.35	-14	9,430	-0.15%
2019/03/11	19	32.47	5	32.75	32.75	14	9,247	0.15%
2019/03/08	11	32.25	4	32.29	32.40	7	9,305	0.08%
2019/03/07	8	32.93	5	33.17	31.70	3	9,212	0.03%
2019/03/06	11	32.76	9	33.02	32.55	2	9,038	0.02%
2019/03/05	9	32.88	11	33.21	32.50	-2	8,940	-0.02%
2019/03/04	67	34.66	73	34.40	34.60	-6	8,668	-0.07%
2019/02/27	55	33.76	42	33.95	33.65	13	8,208	0.16%
2019/02/26	25	33.12	21	32.60	32.65	4	7,623	0.05%
2019/02/25	13	32.02	56	32.45	32.60	-43	7,160	-0.60%
2019/02/22	1	29.95	1	29.75	29.65	0	6,641	0.00%
2019/02/20	0	0.00	1	30.00	29.85	-1	6,526	-0.02%
2019/02/19	4	29.76	3	29.90	30.10	1	6,514	0.02%
2019/02/18	1	29.90	1	30.05	30.35	0	6,402	0.00%
2019/02/15	0	0.00	3	28.65	28.95	-3	6,161	-0.05%
2019/02/14	0	0.00	5	29.00	28.70	-5	6,005	-0.08%
2019/02/13	7	29.06	6	28.92	29.10	1	5,835	0.02%
2019/02/12	7	27.93	11	27.73	27.70	-4	5,516	-0.07%
2019/02/11	15	26.32	18	26.51	26.95	-3	5,120	-0.06%
2019/01/30	1	25.30	1	25.60	25.05	0	4,825	0.00%
2019/01/29	1	25.00	1	25.05	24.95	0	4,714	0.00%
2019/01/25	6	25.00	0	0.00	25.05	6	4,631	0.13%
2019/01/23	1	25.35	5	25.10	25.35	-4	4,549	-0.09%
2019/01/17	0	0.00	1	25.80	25.50	-1	4,385	-0.02%
2019/01/16	0	0.00	1	25.65	25.55	-1	4,362	-0.02%
2019/01/15	1	25.70	0	0.00	25.70	1	4,331	0.02%
2019/01/14	6	26.99	6	27.03	26.20	0	4,274	0.00%
2019/01/11	0	0.00	1	26.40	26.40	-1	4,041	-0.02%
2019/01/08	26	25.72	24	25.75	25.75	2	3,825	0.05%
2019/01/07	0	0.00	3	24.95	25.10	-3	3,713	-0.08%
2019/01/02	3	25.80	0	0.00	25.65	3	3,744	0.08%
2018/12/27	0	0.00	1	25.20	24.75	-1	3,635	-0.03%
2018/12/25	1	25.10	6	25.44	25.50	-5	3,481	-0.14%
2018/12/24	6	25.86	5	26.06	26.30	1	3,306	0.03%
2018/12/22	3	24.70	1	25.15	25.15	2	3,061	0.07%
2018/12/21	0	0.00	1	24.30	24.10	-1	3,010	-0.03%
2018/12/20	10	24.15	0	0.00	23.45	10	3,039	0.33%
2018/12/19	1	24.50	0	0.00	24.25	1	3,053	0.03%
2018/12/18	1	24.25	0	0.00	24.30	1	3,002	0.03%
2018/12/17	3	25.13	1	24.95	24.75	2	2,934	0.07%
2018/12/14	11	24.61	5	24.95	25.10	6	2,794	0.21%
2018/12/12	0	0.00	2	24.40	24.25	-2	2,699	-0.07%
2018/12/11	10	24.20	1	24.15	24.10	9	2,677	0.34%
2018/12/10	1	24.45	0	0.00	24.55	1	2,628	0.04%
2018/12/07	0	0.00	1	24.35	24.40	-1	2,518	-0.04%
2018/12/06	1	23.75	1	23.45	23.35	0	2,449	0.00%
2018/12/04	1	24.35	0	0.00	24.35	1	2,368	0.04%
2018/12/03	5	24.65	0	0.00	24.90	5	2,341	0.21%
2018/11/30	0	0.00	3	23.20	23.25	-3	2,190	-0.14%
2018/11/29	3	22.60	1	22.60	22.65	2	2,087	0.10%
2018/11/21	4	21.75	3	21.80	21.85	1	2,486	0.04%
2018/11/19	3	22.15	16	22.58	22.80	-13	2,428	-0.54%
2018/11/12	1	21.05	0	0.00	21.05	1	2,297	0.04%
2018/11/08	2	21.40	0	0.00	21.30	2	2,341	0.09%
2018/11/01	0	0.00	1.4	21.45	21.55	-1.4	2,552	-0.05%
2018/10/31	0.4	21.25	0	0.00	21.20	0.4	2,543	0.02%
2018/10/30	16	20.65	15	20.68	20.60	1	2,544	0.04%
2018/10/29	10	20.50	0	0.00	20.45	10	2,508	0.40%
2018/10/25	0	0.00	2	20.25	20.00	-2	2,613	-0.08%
2018/10/11	1	23.05	3	23.10	22.95	-2	2,724	-0.07%
2018/10/09	0	0.00	1	25.05	25.45	-1	2,708	-0.04%
2018/10/05	2	26.55	0	0.00	26.50	2	2,617	0.08%
2018/10/04	0	0.00	1	27.40	27.25	-1	2,592	-0.04%
2018/09/26	0	0.00	10	28.00	27.95	-10	2,481	-0.40%
2018/09/21	2	28.05	2	27.85	28.00	0	2,424	0.00%
2018/09/10	2	27.10	0	0.00	27.05	2	2,687	0.07%
2018/09/07	10	28.22	2	28.40	27.70	8	2,691	0.30%
2018/09/03	12	29.34	8	29.34	28.60	4	2,875	0.14%
2018/08/31	0	0.00	3	28.77	29.25	-3	2,797	-0.11%
2018/08/30	0	0.00	1	28.55	28.60	-1	2,678	-0.04%
2018/08/29	1	28.30	9	28.30	28.40	-8	2,701	-0.30%
2018/08/28	2	27.63	1	27.90	28.00	1	2,668	0.04%
2018/08/22	1	26.95	0	0.00	26.90	1	3,161	0.03%
2018/08/17	4	27.55	2	27.30	27.45	2	3,245	0.06%
2018/08/13	0	0.00	2	28.75	27.70	-2	3,268	-0.06%
2018/08/10	0	0.00	1	29.05	29.15	-1	3,206	-0.03%
2018/08/08	0	0.00	0.2	29.15	29.15	-0.2	3,105	-0.01%
2018/08/07	0	0.00	6	28.85	28.75	-6	3,101	-0.19%
2018/08/06	6	28.80	1	28.75	28.95	5	3,107	0.16%
2018/08/03	1.2	28.57	0	0.00	28.70	1.2	3,124	0.04%
2018/08/02	1	28.60	0	0.00	28.55	1	3,210	0.03%
2018/08/01	0	0.00	1	29.35	29.30	-1	3,200	-0.03%
2018/07/27	4	29.00	80	29.06	29.00	-76	3,150	-2.41%
2018/07/26	80	28.70	0	0.00	28.80	80	3,088	2.59%
2018/07/19	1	28.00	0	0.00	27.75	1	3,056	0.03%
2018/07/18	1	28.20	0	0.00	28.25	1	3,068	0.03%
2018/07/17	10	27.60	0	0.00	27.90	10	3,004	0.33%
2018/07/10	2	27.80	0	0.00	27.70	2	3,014	0.07%
2018/07/06	10	27.00	0	0.00	27.00	10	2,981	0.34%
2018/06/27	10	28.90	0	0.00	28.65	10	3,023	0.33%
2018/06/21	2	29.75	14	29.57	30.35	-12	2,983	-0.40%
2018/06/20	19	30.07	7	30.60	29.60	12	2,984	0.40%
2018/06/15	0	0.00	6	30.90	30.65	-6	2,881	-0.21%
2018/06/13	0	0.00	22	30.68	30.50	-22	2,885	-0.76%
2018/06/11	3	31.15	0	0.00	31.20	3	2,812	0.11%
2018/06/08	1	32.15	2	31.73	31.65	-1	2,811	-0.04%
2018/06/07	0	0.00	3	31.22	31.35	-3	2,678	-0.11%
2018/06/06	0	0.00	4	31.60	31.40	-4	2,640	-0.15%
2018/06/05	8	31.10	1	31.20	31.20	7	2,628	0.27%
2018/06/04	12	31.95	13	31.93	31.65	-1	2,549	-0.04%
2018/06/01	3	30.30	4	30.38	30.30	-1	2,257	-0.04%
2018/05/31	0	0.00	13	28.94	28.85	-13	2,139	-0.61%
2018/05/29	0	0.00	3	28.95	28.75	-3	2,157	-0.14%
2018/05/28	4	29.33	0	0.00	29.25	4	2,168	0.18%
2018/05/25	1	29.45	0.2	29.40	29.50	0.8	2,242	0.04%
2018/05/24	0	0.00	2	29.05	29.10	-2	2,234	-0.09%
2018/05/23	10	28.85	0	0.00	28.85	10	2,352	0.43%
2018/05/22	1	29.35	2	28.85	29.25	-1	2,352	-0.04%
2018/05/16	2	28.20	0	0.00	27.90	2	2,346	0.09%
2018/05/11	0	0.00	4	27.75	27.75	-4	2,518	-0.16%
2018/05/10	2	28.30	2	28.53	28.50	0	2,502	0.00%
2018/05/09	0	0.00	1.1	28.00	28.10	-1.1	2,442	-0.05%
2018/05/08	4	28.50	0	0.00	28.20	4	2,506	0.16%
2018/05/07	13	28.00	0	0.00	28.00	13	2,537	0.51%
2018/05/04	0.1	27.15	0	0.00	27.20	0.1	2,558	0.00%
2018/04/26	1	26.25	0	0.00	26.10	1	2,923	0.03%
2018/04/17	0	0.00	21	28.01	27.70	-21	3,112	-0.67%
2018/04/12	0.2	28.65	0	0.00	28.60	0.2	3,375	0.01%
2018/04/09	0	0.00	1	28.85	28.85	-1	3,713	-0.03%
2018/04/03	0	0.00	1	28.95	29.00	-1	3,846	-0.03%
2018/03/31	1	29.60	0	0.00	29.60	1	4,185	0.02%
2018/03/23	0	0.00	1	29.50	29.00	-1	4,671	-0.02%
2018/03/22	7	30.94	5	30.40	30.30	2	4,828	0.04%
2018/03/21	4	30.60	0	0.00	30.50	4	4,818	0.08%
2018/03/19	40	30.36	40	30.61	30.35	0	5,214	0.00%
2018/03/16	11	30.53	0	0.00	30.25	11	5,265	0.21%
2018/03/15	1	30.50	0	0.00	30.80	1	5,355	0.02%
2018/03/14	5	30.36	0	0.00	30.70	5	5,500	0.09%
2018/03/07	0	0.00	13	29.50	29.50	-13	6,570	-0.20%
2018/03/05	2	30.10	0	0.00	29.50	2	7,613	0.03%
2018/03/02	15	29.70	0	0.00	29.70	15	8,532	0.18%
2018/02/27	3	30.30	5	29.95	29.55	-2	9,780	-0.02%
2018/02/26	5	29.25	0	0.00	29.25	5	10,582	0.05%
2018/02/12	0	0.00	4	26.90	26.90	-4	11,121	-0.04%
2018/02/09	2	25.90	0	0.00	26.60	2	11,170	0.02%
2018/02/08	2	27.25	0	0.00	27.30	2	11,187	0.02%
2018/02/06	3	27.97	2	27.48	27.00	1	11,193	0.01%
2018/02/05	0	0.00	5	29.70	29.85	-5	11,112	-0.04%
2018/02/02	1	30.35	0	0.00	30.30	1	11,130	0.01%
2018/02/01	18	30.55	0	0.00	30.55	18	11,193	0.16%
2018/01/31	0	0.00	18	30.81	30.95	-18	11,212	-0.16%
2018/01/30	0	0.00	5	30.50	30.20	-5	11,213	-0.04%
2018/01/29	1	31.60	0	0.00	30.90	1	11,289	0.01%
2018/01/26	12	32.11	1	31.90	31.60	11	11,299	0.10%
2018/01/25	2	31.05	0	0.00	31.00	2	11,107	0.02%
2018/01/24	1	30.70	0	0.00	30.85	1	11,031	0.01%
2018/01/19	0	0.00	1	30.25	30.30	-1	11,475	-0.01%
2018/01/18	1	30.40	0	0.00	30.30	1	11,552	0.01%
2018/01/17	0	0.00	2	30.65	30.60	-2	11,573	-0.02%
2018/01/11	1	29.80	2	29.65	29.90	-1	11,760	-0.01%
2018/01/04	0	0.00	2	32.60	32.20	-2	11,692	-0.02%
2018/01/03	4	33.81	13	33.20	32.55	-9	11,661	-0.08%
2018/01/02	5	33.50	9	33.24	33.50	-4	11,490	-0.03%