奇鋐 (3017)-元大-北三重券商分點個股進出

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
662
漲跌
▲6
漲幅
+0.91%
成交量
16,970張
產業
上市電腦週邊類股
1332人加入追蹤

立即追蹤
本地時間:14:30

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

奇鋐 (3017)籌碼相關－元大-北三重券商分點個股進出

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

元大-北三重券商分點個股進出
元大-北三重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
2024/05/03	13.2	659.15	13.1	662.22	662.00	0.1	17,273	0.00%
2024/05/02	7	638.32	6.2	654.45	656.00	0.8	17,248	0.00%
2024/04/30	8.1	648.39	15.1	653.68	654.00	-7	17,183	-0.04%
2024/04/29	9.1	638.75	3	626.00	626.00	6.1	17,187	0.04%
2024/04/26	12	653.64	10	655.97	642.00	2	17,374	0.01%
2024/04/25	14.2	635.45	7	622.33	620.00	7.1	17,079	0.04%
2024/04/24	1	627.00	1.1	620.58	634.00	-0.1	16,953	0.00%
2024/04/23	5	582.39	6.3	579.61	577.00	-1.3	17,056	-0.01%
2024/04/22	8.2	588.70	5	592.60	567.00	3.2	16,992	0.02%
2024/04/19	15.3	649.34	3	639.49	630.00	12.3	16,950	0.07%
2024/04/18	6.1	656.96	9	673.43	680.00	-2.9	16,936	-0.02%
2024/04/17	2.1	623.67	3	629.00	638.00	-0.9	16,835	-0.01%
2024/04/16	7	605.55	6	603.17	606.00	1	16,828	0.01%
2024/04/15	2.1	631.90	2	629.50	616.00	0.1	16,832	0.00%
2024/04/12	9	618.56	11.4	620.56	628.00	-2.4	16,897	-0.01%
2024/04/11	1.1	585.74	1.1	561.19	584.00	0.1	16,653	0.00%
2024/04/10	0	564.62	0.1	570.00	555.00	-0.1	16,608	0.00%
2024/04/09	2.1	579.46	3.7	579.11	577.00	-1.6	16,586	-0.01%
2024/04/08	4.6	578.30	14	581.66	570.00	-9.4	16,528	-0.06%
2024/04/03	13	550.08	13	549.23	546.00	0	16,589	0.00%
2024/04/02	13	538.54	3	539.66	533.00	10	16,497	0.06%
2024/04/01	3	558.64	7	561.57	554.00	-4	16,476	-0.02%
2024/03/29	13.1	549.60	10	551.80	546.00	3.1	16,382	0.02%
2024/03/28	13	531.30	12	531.67	542.00	1	16,272	0.01%
2024/03/27	7	539.98	8	537.87	534.00	-1	16,176	-0.01%
2024/03/26	10.3	554.93	17	557.00	541.00	-6.7	16,093	-0.04%
2024/03/25	5	590.79	5	584.00	583.00	0	15,929	0.00%
2024/03/22	12	588.24	6	587.67	589.00	6	15,868	0.04%
2024/03/21	9	582.56	11	582.64	585.00	-2	15,767	-0.01%
2024/03/20	11	576.27	11	572.00	567.00	0	15,677	0.00%
2024/03/19	10.2	598.22	7	603.74	569.00	3.2	15,465	0.02%
2024/03/18	10.1	618.88	13.1	619.86	623.00	-3.1	15,226	-0.02%
2024/03/15	16	581.25	33.3	583.26	599.00	-17.3	15,013	-0.12%
2024/03/14	16.5	560.45	6.2	558.20	556.00	10.4	14,674	0.07%
2024/03/13	17.2	638.76	14.4	629.81	617.00	2.8	14,414	0.02%
2024/03/12	11	619.83	10	625.50	643.00	1	13,964	0.01%
2024/03/11	11.1	599.18	12	602.74	585.00	-0.9	13,651	-0.01%
2024/03/08	10.9	592.27	11.4	593.79	574.00	-0.5	13,426	0.00%
2024/03/07	9.5	618.03	5.7	603.32	599.00	3.8	13,269	0.03%
2024/03/06	15	610.99	13.1	612.96	630.00	1.9	12,946	0.01%
2024/03/05	4.4	561.91	5	560.40	585.00	-0.6	12,713	0.00%
2024/03/04	2	552.00	2.2	561.34	554.00	-0.2	12,560	0.00%
2024/03/01	7	537.02	5	541.02	539.00	2	12,472	0.02%
2024/02/29	2	526.51	7	525.14	532.00	-5	12,399	-0.04%
2024/02/27	5.1	509.25	4	515.50	508.00	1.1	12,167	0.01%
2024/02/26	2	495.00	2	495.00	500.00	0	12,143	0.00%
2024/02/23	5	515.54	3	512.00	498.50	2	12,107	0.02%
2024/02/22	3.3	519.55	7.1	528.43	520.00	-3.8	12,045	-0.03%
2024/02/21	6	491.26	4	487.75	495.00	2	12,019	0.02%
2024/02/20	4.2	482.34	1.1	472.36	483.00	3.1	11,975	0.03%
2024/02/19	1.1	508.18	2	510.00	486.00	-0.9	11,954	-0.01%
2024/02/16	0.1	507.85	0.1	516.00	510.00	0.1	12,023	0.00%
2024/02/15	0	0.00	1	530.00	534.00	-1	12,017	-0.01%
2024/02/05	2	490.74	1	485.00	485.50	1	11,947	0.01%
2024/02/02	7	476.21	8.1	478.35	478.00	-1.1	11,799	-0.01%
2024/02/01	9	450.83	11.5	448.66	457.50	-2.5	11,601	-0.02%
2024/01/31	6.1	423.86	2.1	422.12	425.50	4	11,272	0.04%
2024/01/30	6.4	411.17	19.5	420.16	429.50	-13.1	11,110	-0.12%
2024/01/29	1.2	388.58	1	389.00	390.50	0.2	10,854	0.00%
2024/01/26	3.2	382.17	2	385.70	386.00	1.2	10,868	0.01%
2024/01/25	1	391.00	4	393.50	389.50	-3	10,898	-0.03%
2024/01/24	1	386.00	1	387.50	387.50	0	10,774	0.00%
2024/01/23	10.1	383.37	6.4	382.45	386.50	3.7	10,805	0.03%
2024/01/22	10	365.10	19	371.92	380.50	-9	10,603	-0.08%
2024/01/19	1	344.00	0	0.00	346.00	1	10,366	0.01%
2024/01/18	2	343.00	2	347.50	334.50	0	10,347	0.00%
2024/01/17	3	349.00	2	347.00	343.50	1	10,285	0.01%
2024/01/16	10	336.30	9	339.94	343.00	1	10,244	0.01%
2024/01/15	8	339.19	9	338.11	334.00	-1	10,224	-0.01%
2024/01/12	8	353.31	13.6	352.84	350.00	-5.6	10,164	-0.05%
2024/01/11	6	339.92	3	340.60	346.50	3	9,909	0.03%
2024/01/10	3	322.52	23	324.22	329.00	-20	9,844	-0.20%
2024/01/09	1	313.36	2.1	311.53	315.00	-1.1	9,708	-0.01%
2024/01/08	4.1	308.49	2	301.00	301.50	2.1	9,633	0.02%
2024/01/05	0	0.00	4	320.02	323.50	-4	9,475	-0.04%
2024/01/04	7.1	321.71	4	322.39	319.00	3	9,564	0.03%
2024/01/03	2	328.96	0.1	330.00	329.00	1.9	9,628	0.02%
2024/01/02	5	331.29	1	336.37	329.50	4	9,615	0.04%
2023/12/29	10	331.63	14.7	334.42	336.50	-4.7	9,631	-0.05%
2023/12/28	3	320.33	0	327.17	318.00	3	9,477	0.03%
2023/12/27	10	323.35	4.1	323.62	324.50	5.9	9,478	0.06%
2023/12/26	1.1	306.02	2	306.25	311.00	-1	9,542	-0.01%
2023/12/25	2	308.75	4	310.38	309.50	-2	9,822	-0.02%
2023/12/22	0.1	306.74	3.1	307.63	307.00	-2.9	9,954	-0.03%
2023/12/21	3	297.00	3	300.33	301.50	0	10,189	0.00%
2023/12/20	8	303.50	1	304.95	299.50	7	10,278	0.07%
2023/12/19	1	300.99	1	297.50	302.50	0	10,483	0.00%
2023/12/18	0	299.73	0	303.00	299.50	0	10,603	0.00%
2023/12/15	2	301.77	3	298.83	298.00	-1	10,803	-0.01%
2023/12/14	2	307.00	7	307.15	306.00	-5	10,986	-0.05%
2023/12/13	10	304.10	9	303.67	300.50	1	11,067	0.01%
2023/12/12	9	308.39	8	309.63	306.50	1	11,063	0.01%
2023/12/11	10	305.15	12.3	309.38	308.00	-2.3	11,153	-0.02%
2023/12/08	2	306.73	2	306.50	304.50	0	11,191	0.00%
2023/12/07	5.2	298.12	5.3	299.79	301.50	-0.1	11,204	0.00%
2023/12/06	12	299.04	6	297.25	296.50	6	11,269	0.05%
2023/12/05	4.2	284.37	2	285.99	286.00	2.2	11,267	0.02%
2023/12/04	9.3	291.18	3	292.50	290.50	6.3	11,225	0.06%
2023/12/01	8.1	302.75	3.1	303.34	302.50	5	11,216	0.04%
2023/11/30	5	301.23	7.1	306.44	308.00	-2	11,223	-0.02%
2023/11/29	8.1	303.45	6	303.58	301.00	2.1	11,179	0.02%
2023/11/28	3	299.33	6	301.00	300.50	-3	11,199	-0.03%
2023/11/27	4	312.65	3	307.00	298.00	1	11,295	0.01%
2023/11/24	1	324.00	2	322.00	322.50	-1	11,225	-0.01%
2023/11/22	8	325.51	8	327.81	327.00	0	11,240	0.00%
2023/11/21	6	333.58	5.6	332.64	327.00	0.4	11,394	0.00%
2023/11/20	5	324.39	10.1	326.98	329.50	-5.1	11,601	-0.04%
2023/11/17	4	318.24	2	318.50	318.00	2	11,533	0.02%
2023/11/16	2	313.49	3	315.83	316.00	-1	11,591	-0.01%
2023/11/15	10.6	323.30	7	324.29	313.50	3.6	11,587	0.03%
2023/11/14	2	327.75	9	326.33	325.00	-7	11,556	-0.06%
2023/11/13	8	316.00	8	312.50	318.50	0	11,586	0.00%
2023/11/10	3	318.33	4	320.25	314.50	-1	11,647	-0.01%
2023/11/09	4	318.13	1	315.50	316.50	3	11,745	0.03%
2023/11/08	10	317.45	11	315.00	313.00	-1	11,836	-0.01%
2023/11/07	20	310.35	16	310.66	311.00	4	11,949	0.03%
2023/11/06	2	303.54	34.1	309.85	315.00	-32.1	12,182	-0.26%
2023/11/03	9	299.61	4	301.50	297.00	5	12,505	0.04%
2023/11/02	5	296.60	11.1	298.45	299.50	-6.1	12,747	-0.05%
2023/11/01	10.1	284.04	10	286.15	285.50	0.1	13,055	0.00%
2023/10/31	17.1	295.30	10	294.88	283.50	7.1	13,293	0.05%
2023/10/30	4	301.25	4	302.76	298.50	0	13,521	0.00%
2023/10/27	8.3	300.35	5	302.60	296.50	3.3	13,680	0.02%
2023/10/26	10	305.06	2	307.75	301.50	8	13,925	0.06%
2023/10/25	16	317.19	10	316.85	313.00	6	14,064	0.04%
2023/10/24	5	309.10	15.1	312.89	318.00	-10.1	14,224	-0.07%
2023/10/23	12	303.28	9.1	300.08	297.00	2.9	14,195	0.02%
2023/10/20	9	301.65	8	301.31	308.50	1	14,432	0.01%
2023/10/19	5	294.50	9	298.61	299.00	-4	14,621	-0.03%
2023/10/18	14.7	297.47	2	301.75	294.00	12.7	14,918	0.09%
2023/10/17	18	326.72	22	320.57	319.50	-4	15,011	-0.03%
2023/10/16	13.1	331.01	8	325.19	325.50	5.1	15,049	0.03%
2023/10/13	11.4	337.93	10	339.10	337.00	1.4	15,194	0.01%
2023/10/12	11	343.41	20	343.05	342.00	-9	15,286	-0.06%
2023/10/11	27.2	348.17	6	342.67	336.50	21.2	15,413	0.14%
2023/10/06	14	347.79	15.2	349.12	348.50	-1.2	15,690	-0.01%
2023/10/05	16	346.91	15.1	348.90	344.00	0.9	15,923	0.01%
2023/10/04	11	337.19	12	338.88	345.00	-1	15,976	-0.01%
2023/10/03	14.1	343.82	10	345.05	340.00	4.1	15,965	0.03%
2023/10/02	8	345.75	7	344.71	342.50	1	16,091	0.01%
2023/09/28	9	333.06	17	335.76	341.00	-8	16,017	-0.05%
2023/09/27	20	314.05	21	314.29	321.00	-1	15,898	-0.01%
2023/09/26	16	314.47	15	314.60	313.50	1	15,995	0.01%
2023/09/25	13	298.65	11	298.77	297.00	2	16,091	0.01%
2023/09/22	13	292.62	13	287.94	297.50	0	16,369	0.00%
2023/09/21	16	276.28	18	278.61	280.00	-2	16,169	-0.01%
2023/09/20	11.2	280.09	13	283.27	281.00	-1.8	16,119	-0.01%
2023/09/19	9.3	286.76	12	278.92	278.00	-2.7	16,033	-0.02%
2023/09/18	12.1	306.49	13	297.85	293.50	-0.9	15,942	-0.01%
2023/09/15	13	317.50	4	316.38	320.00	9	15,953	0.06%
2023/09/14	5	316.30	3	315.00	318.00	2	16,122	0.01%
2023/09/13	2.1	297.92	5.1	299.90	304.00	-3	16,333	-0.02%
2023/09/12	4.3	308.89	13	305.50	306.00	-8.8	16,622	-0.05%
2023/09/11	25	330.84	18	320.03	311.50	7	16,910	0.04%
2023/09/08	13	342.81	7	339.43	337.00	6	16,934	0.04%
2023/09/07	5	336.50	6	339.33	342.00	-1	17,183	-0.01%
2023/09/06	12	341.30	11.1	342.64	343.50	1	17,207	0.01%
2023/09/05	9	328.72	9	328.28	330.50	0	17,309	0.00%
2023/09/04	0	328.80	7	328.79	328.50	-7	17,401	-0.04%
2023/09/01	6	330.58	10	328.45	329.00	-4	17,523	-0.02%
2023/08/31	16	325.97	16	329.38	334.50	0	17,651	0.00%
2023/08/30	11	341.32	15	346.00	335.50	-4	17,734	-0.02%
2023/08/29	23	338.88	23	337.30	335.00	0	17,933	0.00%
2023/08/28	18	347.69	4	342.84	338.50	14	18,015	0.08%
2023/08/25	21.6	359.65	16	360.72	354.00	5.6	18,063	0.03%
2023/08/24	6	380.26	16	381.04	387.00	-10	17,950	-0.06%
2023/08/23	0	0.00	1	361.50	356.00	-1	17,909	-0.01%
2023/08/22	7	358.36	12	353.21	350.50	-5	18,218	-0.03%
2023/08/21	13	352.46	26	354.81	353.50	-13	18,518	-0.07%
2023/08/18	15	362.22	12	359.04	352.00	3	18,472	0.02%
2023/08/17	9	353.61	3.1	358.58	363.00	5.9	18,342	0.03%
2023/08/16	2	343.75	3	348.00	350.00	-1	18,270	-0.01%
2023/08/15	3	341.50	4.2	341.03	343.50	-1.2	18,323	-0.01%
2023/08/14	3	316.33	4	316.25	319.00	-1	18,425	-0.01%
2023/08/11	12	319.09	4	319.13	321.00	8	18,409	0.04%
2023/08/10	23	318.67	5	322.10	314.50	18	18,368	0.10%
2023/08/09	13	359.54	13	365.42	349.00	0	18,241	0.00%
2023/08/08	7	354.93	11	357.36	358.00	-4	17,976	-0.02%
2023/08/07	13.1	350.51	8	352.31	349.50	5.1	17,883	0.03%
2023/08/04	23.2	334.36	19	333.24	338.00	4.1	17,657	0.02%
2023/08/02	10	329.40	22	324.11	315.50	-12	17,537	-0.07%
2023/08/01	2.1	323.69	7	317.64	328.00	-4.9	17,424	-0.03%
2023/07/31	34	351.09	14	343.92	322.00	20	17,773	0.11%
2023/07/28	7	342.99	4	346.25	352.00	3	17,986	0.02%
2023/07/27	16	352.63	15	353.16	340.00	1	17,903	0.01%
2023/07/26	14	346.14	20	347.70	343.50	-6	17,910	-0.03%
2023/07/25	8	357.42	13	358.31	340.50	-5	17,963	-0.03%
2023/07/24	23	347.72	11	345.86	344.00	12	17,926	0.07%
2023/07/21	14	329.24	14	322.93	339.00	0	17,679	0.00%
2023/07/20	4	301.50	8	304.31	308.50	-4	17,321	-0.02%
2023/07/19	6	292.50	6	291.92	291.50	0	17,096	0.00%
2023/07/18	21	287.88	70.2	292.50	293.00	-49.2	17,121	-0.29%
2023/07/17	16.2	284.73	5	286.90	285.00	11.2	17,009	0.07%
2023/07/14	50	291.82	10	291.55	293.50	40	16,859	0.24%
2023/07/13	9	296.61	12	300.38	288.00	-3	16,774	-0.02%
2023/07/12	51	291.71	53	289.16	287.50	-2	16,420	-0.01%
2023/07/11	8	280.06	7	283.79	283.50	1	16,252	0.01%
2023/07/10	2	273.25	2	276.75	273.00	0	16,127	0.00%
2023/07/07	8	278.13	5	273.90	270.00	3	16,187	0.02%
2023/07/06	3	276.17	2.1	274.70	273.50	0.9	16,032	0.01%
2023/07/05	8	283.50	7.6	282.07	280.50	0.4	15,958	0.00%
2023/07/04	14	292.46	10	292.70	292.00	4	15,805	0.03%
2023/07/03	27	287.57	24	290.90	293.00	3	15,627	0.02%
2023/06/30	6	259.75	26.1	258.94	271.00	-20.1	15,257	-0.13%
2023/06/29	9	244.61	10	247.10	246.50	-1	14,969	-0.01%
2023/06/28	5.2	240.75	6	241.42	241.50	-0.8	15,263	-0.01%
2023/06/27	11	240.55	6	243.31	235.00	5	15,506	0.03%
2023/06/26	2	245.00	3	248.83	250.00	-1	15,806	-0.01%
2023/06/21	9.2	252.40	3	250.17	249.50	6.2	15,760	0.04%
2023/06/20	2.2	253.91	2	252.50	252.00	0.2	16,021	0.00%
2023/06/19	11	251.23	12	252.38	254.50	-1	16,419	-0.01%
2023/06/16	2	239.00	17	238.85	247.00	-15	16,302	-0.09%
2023/06/15	8	235.50	8	234.38	237.00	0	16,089	0.00%
2023/06/14	9	221.33	8	222.31	224.00	1	15,750	0.01%
2023/06/13	16	216.72	17	217.29	219.50	-1	15,654	-0.01%
2023/06/12	11	205.73	0	0.00	205.50	11	15,370	0.07%
2023/06/09	3	209.01	6	209.67	209.50	-3	15,293	-0.02%
2023/06/08	6	205.25	1	203.50	200.50	5	15,073	0.03%
2023/06/07	10	207.25	10	207.15	208.00	0	14,973	0.00%
2023/06/06	4	200.38	7	202.57	203.50	-3	14,812	-0.02%
2023/06/05	2	200.50	3	200.00	200.00	-1	14,614	-0.01%
2023/06/02	4	205.25	2	205.00	202.00	2	14,364	0.01%
2023/06/01	3	202.33	4	203.88	207.00	-1	14,049	-0.01%
2023/05/31	3	199.33	3	198.00	197.50	0	13,851	0.00%
2023/05/30	8	202.06	3.1	201.53	201.50	4.9	13,707	0.04%
2023/05/29	5.1	210.24	3	208.83	206.00	2.1	13,717	0.02%
2023/05/26	7	201.57	8	202.63	208.00	-1	13,795	-0.01%
2023/05/25	21	198.71	23	198.33	197.50	-2	13,401	-0.02%
2023/05/24	1	184.50	1.1	184.53	187.00	-0.1	12,993	0.00%
2023/05/23	4	182.75	3	182.33	182.50	1	12,930	0.01%
2023/05/22	7	182.64	6	182.58	182.50	1	12,861	0.01%
2023/05/19	14	182.57	13	183.46	184.00	1	12,758	0.01%
2023/05/18	13	182.77	16	183.66	186.00	-3	12,576	-0.02%
2023/05/17	6	177.42	3	178.33	178.00	3	12,319	0.02%
2023/05/16	7	174.36	8.1	175.27	175.50	-1	12,170	-0.01%
2023/05/15	1.1	171.48	3.1	170.84	171.00	-2.1	11,977	-0.02%
2023/05/12	9	174.72	9	174.72	177.50	0	11,896	0.00%
2023/05/11	5.1	177.15	4	175.13	174.50	1.1	11,760	0.01%
2023/05/10	2	178.75	2	179.00	178.50	0	11,609	0.00%
2023/05/09	1	184.50	2	183.75	183.00	-1	11,432	-0.01%
2023/05/08	2	184.50	2	183.00	181.50	0	11,312	0.00%
2023/05/05	19	179.74	18	180.28	181.00	1	11,073	0.01%
2023/05/04	27	174.94	25	175.66	175.50	2	10,617	0.02%
2023/05/03	1	164.97	5	166.10	163.00	-4	10,134	-0.04%
2023/05/02	4	160.26	11	161.00	166.00	-7	10,026	-0.07%
2023/04/28	18	154.78	17	154.06	157.50	1	9,717	0.01%
2023/04/27	28	151.73	28.1	151.76	153.50	-0.1	9,459	0.00%
2023/04/26	12	144.83	12	142.75	146.00	0	9,136	0.00%
2023/04/25	6	140.83	7	141.00	141.50	-1	9,007	-0.01%
2023/04/24	3	144.00	1	145.00	144.00	2	8,916	0.02%
2023/04/21	6.2	144.36	9.1	144.16	143.00	-2.9	8,814	-0.03%
2023/04/20	5	147.00	5	148.60	147.50	0	8,651	0.00%
2023/04/19	3	151.67	3	152.17	151.00	0	8,530	0.00%
2023/04/18	11	154.14	20	152.83	152.50	-9	8,516	-0.11%
2023/04/17	10	155.70	8	156.25	156.00	2	8,347	0.02%
2023/04/14	6	152.83	8	153.25	153.00	-2	8,208	-0.02%
2023/04/13	3	151.17	3	149.83	149.50	0	8,043	0.00%
2023/04/12	9	153.94	11	154.50	154.50	-2	7,957	-0.03%
2023/04/11	4	148.25	4	149.50	149.50	0	7,732	0.00%
2023/04/10	3	146.83	4.3	146.35	148.50	-1.3	7,604	-0.02%
2023/04/07	6	143.58	6	144.17	144.50	0	7,470	0.00%
2023/04/06	1	144.00	1	143.00	142.00	0	7,388	0.00%
2023/03/31	3	140.67	1	141.50	141.00	2	7,282	0.03%
2023/03/30	4	142.63	6	143.08	142.00	-2	7,269	-0.03%
2023/03/29	35	144.39	20.1	143.74	142.50	15	7,205	0.21%
2023/03/28	11	140.86	11	142.04	142.00	0	6,912	0.00%
2023/03/27	30	148.20	29	147.67	148.50	1	6,662	0.02%
2023/03/24	2	139.25	3	140.33	142.50	-1	6,298	-0.02%
2023/03/23	24	138.67	28	139.11	138.50	-4	6,175	-0.06%
2023/03/22	48	134.82	46.2	134.09	136.50	1.8	5,757	0.03%
2023/03/21	11	123.55	12	124.34	126.50	-1	5,149	-0.02%
2023/03/20	7	120.29	10	120.40	119.00	-3	4,971	-0.06%
2023/03/17	2	115.75	3	116.17	115.50	-1	4,812	-0.02%
2023/03/16	12	115.67	11	116.27	115.00	1	4,838	0.02%
2023/03/15	6	114.75	8.1	115.07	114.50	-2.1	5,047	-0.04%
2023/03/14	5.1	111.30	4	110.63	109.50	1.1	5,272	0.02%
2023/03/13	2	111.75	2	112.50	112.50	0	5,747	0.00%
2023/03/10	11	115.13	10	113.95	113.50	1	5,772	0.02%
2023/03/09	10	118.45	4	117.63	117.50	6	5,772	0.10%
2023/03/08	2	117.26	3	118.50	119.00	-1	5,795	-0.02%
2023/03/07	5	118.20	5	118.10	118.00	0	5,778	0.00%
2023/03/06	2	119.25	2	119.50	119.50	0	5,804	0.00%
2023/03/03	2	119.00	2	119.25	118.50	0	5,809	0.00%
2023/03/02	2	118.75	1	119.00	119.00	1	5,902	0.02%
2023/03/01	7	117.36	7	118.71	119.00	0	6,022	0.00%
2023/02/24	33	122.29	36	121.25	120.50	-3	6,042	-0.05%
2023/02/23	2	116.25	2	116.00	116.50	0	5,673	0.00%
2023/02/22	4	112.38	5	114.30	115.00	-1	5,678	-0.02%
2023/02/21	2	114.25	2	115.50	115.00	0	5,652	0.00%
2023/02/20	1	112.50	2	114.00	114.50	-1	5,686	-0.02%
2023/02/17	6	115.92	4	116.63	114.50	2	5,774	0.03%
2023/02/16	1	115.00	2	116.75	117.50	-1	5,924	-0.02%
2023/02/15	7	114.93	8	115.88	115.00	-1	5,991	-0.02%
2023/02/14	4	117.50	2	116.00	115.50	2	5,955	0.03%
2023/02/13	2	115.25	4	116.88	117.50	-2	5,961	-0.03%
2023/02/10	8	116.56	6	116.67	115.50	2	5,934	0.03%
2023/02/09	5	115.90	6.3	116.40	116.00	-1.3	5,894	-0.02%
2023/02/08	9	113.28	18	114.31	115.00	-9	5,839	-0.15%
2023/02/07	5	109.40	3	110.17	110.50	2	5,763	0.03%
2023/02/06	2	109.98	3	109.83	111.50	-1	5,778	-0.02%
2023/02/03	9	111.72	7	112.57	112.00	2	5,698	0.04%
2023/02/02	8.3	109.48	10	109.85	112.00	-1.7	5,683	-0.03%
2023/02/01	9	106.22	3	106.50	107.50	6	5,661	0.11%
2023/01/31	0	0.00	1	105.50	106.00	-1	5,633	-0.02%
2023/01/30	0	0.00	15	109.50	109.50	-15	5,610	-0.27%
2023/01/17	0	0.00	2	108.00	108.50	-2	5,685	-0.04%
2023/01/12	2	110.50	0	0.00	109.50	2	5,908	0.03%
2023/01/11	1	110.50	1	110.50	110.50	0	5,982	0.00%
2023/01/10	0	0.00	1	109.50	109.50	-1	6,087	-0.02%
2023/01/09	7	109.71	5	110.50	110.50	2	6,199	0.03%
2023/01/05	3	110.33	1	108.50	108.50	2	6,307	0.03%
2023/01/04	0	0.00	1	113.00	112.00	-1	6,428	-0.02%
2023/01/03	1	111.00	1.3	112.50	112.50	-0.3	6,547	0.00%
2022/12/30	11	111.82	11	112.23	112.00	0	6,705	0.00%
2022/12/29	13	109.50	11	109.77	110.00	2	6,950	0.03%
2022/12/28	1	109.97	6	109.00	108.50	-5	7,231	-0.07%
2022/12/27	6	111.67	5	112.00	112.00	1	7,296	0.01%
2022/12/26	1	111.50	1	111.50	111.50	0	7,356	0.00%
2022/12/23	3	110.84	3	111.00	111.00	0	7,421	0.00%
2022/12/22	8.3	111.24	12	111.96	113.00	-3.7	7,479	-0.05%
2022/12/21	15	111.50	1	109.00	109.00	14	7,492	0.19%
2022/12/20	1	113.50	0	0.00	111.50	1	7,465	0.01%
2022/12/19	2	112.25	1	112.00	112.00	1	7,423	0.01%
2022/12/16	2	116.00	0	0.00	115.00	2	7,354	0.03%
2022/12/15	8	117.13	5	118.00	116.50	3	7,274	0.04%
2022/12/14	6	115.25	6	116.00	116.00	0	7,307	0.00%
2022/12/09	16	114.84	20	114.63	115.50	-4	7,331	-0.05%
2022/12/08	4	112.75	0	0.00	113.50	4	7,301	0.05%
2022/12/07	17	114.65	22	114.66	112.50	-5	7,291	-0.07%
2022/12/06	19	125.97	6.2	125.60	124.00	12.9	7,067	0.18%
2022/12/05	15	122.91	24.2	122.81	127.00	-9.1	6,830	-0.13%
2022/12/02	4.1	116.50	1	116.50	115.50	3.1	6,412	0.05%
2022/12/01	5	114.50	6	114.00	114.50	-1	6,418	-0.02%
2022/11/30	4	113.38	0	0.00	113.00	4	6,380	0.06%
2022/11/29	5	111.40	7	112.00	112.00	-2	6,350	-0.03%
2022/11/28	15	111.50	23	111.52	111.50	-8	6,341	-0.13%
2022/11/25	0	0.00	5.2	110.48	109.00	-5.2	6,329	-0.08%
2022/11/24	11	109.68	1	111.00	111.00	10	6,331	0.16%
2022/11/23	17	109.50	25	109.84	110.00	-8	6,288	-0.13%
2022/11/22	26	106.79	29.1	107.16	106.00	-3.1	6,203	-0.05%
2022/11/21	7	104.00	0	0.00	104.00	7	6,102	0.12%
2022/11/17	0	103.00	0	0.00	103.00	0	6,154	0.00%
2022/11/15	2	103.00	0	0.00	102.00	2	6,109	0.03%
2022/11/14	5	106.18	1	109.50	104.50	4	6,180	0.07%
2022/11/11	10.1	109.51	9.2	110.49	110.00	1	6,032	0.02%
2022/11/10	1	106.50	0	0.00	106.00	1	5,932	0.02%
2022/11/09	2	108.25	0	0.00	108.00	2	6,009	0.03%
2022/11/08	1	109.00	0	108.50	106.00	1	6,054	0.02%
2022/11/07	5	107.50	7	108.36	107.50	-2	6,090	-0.03%
2022/11/04	1	105.49	0	0.00	106.00	1	6,176	0.02%
2022/11/03	0	0.00	10	104.70	106.50	-10	6,505	-0.15%
2022/11/02	0	103.00	0	0.00	104.00	0	6,677	0.00%
2022/11/01	2	102.00	2	102.50	102.50	0	6,835	0.00%
2022/10/31	6	102.75	1	103.50	102.00	5	7,005	0.07%
2022/10/28	11	101.77	15	102.15	101.00	-4	7,098	-0.06%
2022/10/27	4	98.35	4	98.59	99.90	0	7,025	0.00%
2022/10/26	2	93.20	5	93.86	93.60	-3	6,961	-0.04%
2022/10/25	6	92.80	0	0.00	94.50	6	7,021	0.09%
2022/10/21	7	96.24	10	96.20	95.40	-3	7,232	-0.04%
2022/10/20	3	98.87	5	99.06	98.80	-2	7,298	-0.03%
2022/10/19	2.2	102.77	2	103.50	100.50	0.2	7,443	0.00%
2022/10/18	0	100.00	0	0.00	101.50	0	7,728	0.00%
2022/10/17	1	101.50	2	101.00	101.50	-1	7,676	-0.01%
2022/10/14	4	106.88	1	105.00	105.00	3	7,668	0.04%
2022/10/13	4.1	106.82	4	104.00	103.50	0.1	7,679	0.00%
2022/10/12	7	104.57	2	107.75	107.00	5	7,677	0.07%
2022/10/11	3	104.01	2	104.00	104.00	1	7,667	0.01%
2022/10/07	2.1	111.99	2.1	111.52	110.50	0	7,651	0.00%
2022/10/06	5.1	115.47	2	115.00	116.00	3.1	7,630	0.04%
2022/10/05	2	120.00	5.4	119.67	119.50	-3.4	7,570	-0.05%
2022/10/04	6	113.17	5	114.00	114.00	1	7,428	0.01%
2022/10/03	1	109.48	1	110.50	108.00	0	7,618	0.00%
2022/09/30	5	107.00	0	0.00	111.50	5	7,715	0.06%
2022/09/29	10	110.50	11	111.36	108.00	-1	7,874	-0.01%
2022/09/28	1.1	112.52	4	110.50	109.00	-2.9	7,978	-0.04%
2022/09/27	22	115.41	23.2	114.43	116.00	-1.2	7,948	-0.02%
2022/09/26	1	113.50	0	0.00	111.00	1	8,022	0.01%
2022/09/23	0	0.00	5	116.80	115.50	-5	8,156	-0.06%
2022/09/21	0	0.00	3	117.00	116.00	-3	8,174	-0.04%
2022/09/20	5	115.00	6	116.25	117.00	-1	8,159	-0.01%
2022/09/19	5	113.00	7	113.86	113.50	-2	8,142	-0.02%
2022/09/16	8	113.50	6	114.00	113.50	2	8,157	0.02%
2022/09/15	2	113.75	3	113.50	113.50	-1	8,205	-0.01%
2022/09/14	10	113.25	11	113.41	113.50	-1	8,289	-0.01%
2022/09/13	2	114.00	0.1	113.50	113.00	1.9	8,435	0.02%
2022/09/12	4	112.13	9.1	111.74	112.00	-5.1	8,485	-0.06%
2022/09/08	16	107.03	13	107.69	107.50	3	8,486	0.04%
2022/09/07	0	0.00	1	104.50	105.50	-1	8,494	-0.01%
2022/09/06	0	102.50	0	0.00	102.00	0	8,492	0.00%
2022/09/05	0	104.00	0.1	103.50	103.50	0	8,586	0.00%
2022/09/02	10	105.75	10.1	106.25	105.50	0	8,634	0.00%
2022/09/01	4	106.63	0	0.00	105.50	4	8,692	0.05%
2022/08/31	0	0.00	1	109.00	108.50	-1	8,743	-0.01%
2022/08/30	3	108.83	1	107.50	107.50	2	8,780	0.02%
2022/08/29	3.1	108.35	1.1	108.52	108.00	2	8,954	0.02%
2022/08/26	0.1	112.00	2	113.25	113.00	-2	8,986	-0.02%
2022/08/25	4	113.00	0.1	113.00	112.00	4	8,989	0.04%
2022/08/24	1	117.50	1	117.50	117.00	0	8,989	0.00%
2022/08/22	4	118.50	0	0.00	117.00	4	9,174	0.04%
2022/08/19	6	120.08	3.1	117.15	117.00	2.9	9,415	0.03%
2022/08/18	5.1	119.01	5	120.00	119.50	0.1	9,735	0.00%
2022/08/17	0.1	119.50	0	0.00	119.00	0.1	10,238	0.00%
2022/08/16	0	0.00	1	121.50	119.00	-1	10,639	-0.01%
2022/08/15	10.1	119.45	14	119.64	119.50	-4	10,651	-0.04%
2022/08/12	5	115.80	3.1	116.95	117.50	1.9	10,695	0.02%
2022/08/11	11	113.77	11.1	113.82	114.50	-0.1	10,707	0.00%
2022/08/10	5	114.59	5	113.50	112.50	0	10,693	0.00%
2022/08/09	10	119.50	12	120.08	119.00	-2	10,339	-0.02%
2022/08/08	2	117.75	4.1	118.00	118.00	-2.1	10,169	-0.02%
2022/08/05	3	111.67	2	112.00	112.50	1	10,008	0.01%
2022/08/04	5	113.00	5	113.00	113.00	0	9,857	0.00%
2022/08/03	0	0.00	0	115.00	115.00	0	9,804	0.00%
2022/08/01	0	0.00	0	116.00	115.50	0	9,904	0.00%
2022/07/29	3	117.67	3.1	117.85	118.00	-0.1	9,828	0.00%
2022/07/28	22	116.93	22	117.11	117.00	0	9,825	0.00%
2022/07/27	13	114.62	15.1	115.23	116.00	-2.1	9,627	-0.02%
2022/07/26	25	113.44	24.8	113.73	114.00	0.2	9,545	0.00%
2022/07/25	20	110.35	20	109.33	112.50	0	9,366	0.00%
2022/07/22	2	106.50	3.3	104.55	104.50	-1.3	9,081	-0.01%
2022/07/21	2	104.00	3	105.17	105.50	-1	9,142	-0.01%
2022/07/20	2	105.00	0	0.00	105.00	2	9,118	0.02%
2022/07/19	11.3	105.24	13	105.54	105.00	-1.7	9,191	-0.02%
2022/07/18	5	103.50	6	103.83	104.00	-1	9,222	-0.01%
2022/07/15	4	100.38	4	101.13	101.00	0	9,329	0.00%
2022/07/14	2	98.35	2	99.90	101.00	0	9,371	0.00%
2022/07/13	3	100.27	2	97.30	96.80	1	9,530	0.01%
2022/07/12	14	95.79	13	95.08	96.00	1	9,385	0.01%
2022/07/11	11	98.21	12	98.73	98.40	-1	9,361	-0.01%
2022/07/08	1	92.80	1	96.10	96.10	0	9,174	0.00%
2022/07/07	0	0.00	2.2	81.07	87.40	-2.2	9,072	-0.02%
2022/07/05	0	0.00	1	84.70	87.20	-1	9,052	-0.01%
2022/07/04	1	85.50	2	85.30	85.30	-1	9,143	-0.01%
2022/07/01	8	90.66	4	88.73	86.90	4	9,169	0.04%
2022/06/29	0	0.00	4	97.23	97.10	-4	9,182	-0.04%
2022/06/28	1	100.50	2	99.80	98.60	-1	9,461	-0.01%
2022/06/27	1.1	97.36	0	0.00	99.90	1.1	10,427	0.01%
2022/06/24	0.2	94.80	1.1	94.98	95.40	-0.9	10,640	-0.01%
2022/06/23	2.3	93.40	0	0.00	93.90	2.3	10,989	0.02%
2022/06/22	11.1	93.65	13	94.05	92.60	-1.9	11,371	-0.02%
2022/06/21	11.1	96.98	10	97.48	98.10	1.1	11,436	0.01%
2022/06/20	2.4	100.86	4	99.10	98.00	-1.6	11,817	-0.01%
2022/06/17	13	103.23	12	104.13	103.00	1	12,397	0.01%
2022/06/16	0.3	108.70	3	105.83	103.50	-2.7	12,956	-0.02%
2022/06/15	0.5	108.50	0	0.00	106.00	0.5	13,337	0.00%
2022/06/14	0	0.00	3.2	107.00	108.00	-3.2	13,563	-0.02%
2022/06/13	1	102.50	2	103.50	106.00	-1	13,810	-0.01%
2022/06/10	1	105.00	1	104.50	105.00	0	14,157	0.00%
2022/06/09	2.2	104.98	0	0.00	105.00	2.2	14,408	0.02%
2022/06/08	2.1	107.00	1	107.50	107.50	1.1	14,810	0.01%
2022/06/07	10.6	107.21	6.1	107.34	108.00	4.5	15,523	0.03%
2022/06/06	0	0.00	1	110.50	111.00	-1	15,767	-0.01%
2022/06/02	5	113.00	5	113.60	112.00	0	16,055	0.00%
2022/06/01	5	113.10	8	112.63	112.50	-3	16,225	-0.02%
2022/05/31	4	112.88	5	113.00	113.00	-1	16,439	-0.01%
2022/05/30	1	114.00	14.4	114.50	114.50	-13.4	16,554	-0.08%
2022/05/27	20	118.14	27.1	114.46	113.50	-7.1	16,680	-0.04%
2022/05/26	31	117.48	35	118.76	117.00	-4	16,551	-0.02%
2022/05/25	17	112.82	24	115.21	118.00	-7	16,330	-0.04%
2022/05/24	15.1	112.74	15.1	110.15	109.00	-0.1	16,110	0.00%
2022/05/20	10	112.10	13	112.62	109.50	-3	16,605	-0.02%
2022/05/19	23	109.80	51.1	109.04	111.00	-28.1	16,725	-0.17%
2022/05/18	0.1	108.00	2	109.00	109.00	-1.9	17,036	-0.01%
2022/05/17	0	105.00	0	0.00	105.00	0	17,376	0.00%
2022/05/13	5	103.51	5	104.20	105.00	0	17,601	0.00%
2022/05/12	3	103.00	11	102.50	102.00	-8	17,747	-0.05%
2022/05/11	1	104.00	2	105.50	103.50	-1	18,072	-0.01%
2022/05/10	3	104.50	1	101.50	105.50	2	18,149	0.01%
2022/05/09	3	101.67	0	0.00	101.00	3	18,376	0.02%
2022/05/05	10	108.00	22	109.02	108.00	-12	18,938	-0.06%
2022/05/04	3	105.50	5	105.10	105.00	-2	19,012	-0.01%
2022/05/03	10	106.35	11	107.32	106.00	-1	19,277	-0.01%
2022/04/29	5	106.00	1	106.50	104.50	4	19,729	0.02%
2022/04/28	0	0.00	0.1	103.50	103.50	-0.1	20,507	0.00%
2022/04/27	2	100.50	2	101.75	104.00	0	21,072	0.00%
2022/04/26	12	104.67	2	104.25	103.00	10	21,428	0.05%
2022/04/25	17	104.94	24	105.33	105.00	-7	21,669	-0.03%
2022/04/22	105	110.86	107	107.17	107.00	-2	21,647	-0.01%	大買/大賣/
2022/04/21	5.1	112.67	4	111.88	113.50	1.1	21,616	0.01%
2022/04/20	2	108.25	2	108.25	107.50	0	21,379	0.00%
2022/04/19	9	108.22	8	108.81	106.00	1	21,257	0.00%
2022/04/18	0	0.00	0.3	105.14	103.50	-0.3	20,999	0.00%
2022/04/15	93	107.46	43	104.50	104.50	50	20,972	0.24%
2022/04/14	9	108.17	2	107.25	108.00	7	20,931	0.03%
2022/04/12	4	106.75	3	105.83	105.50	1	20,977	0.00%
2022/04/11	19.3	107.32	16	106.47	106.50	3.3	20,947	0.02%
2022/04/08	9	112.06	11	111.14	112.00	-2	20,789	-0.01%
2022/04/07	15.1	113.58	15	114.43	111.00	0.1	20,651	0.00%
2022/04/06	14	113.68	9.1	114.49	113.00	4.9	20,526	0.02%
2022/04/01	19.4	114.42	16	114.09	114.50	3.4	20,440	0.02%
2022/03/31	51.1	119.29	50	118.54	116.50	1.1	20,269	0.01%
2022/03/30	23	120.91	36.2	122.60	117.00	-13.2	19,995	-0.07%
2022/03/29	63	118.47	51	118.30	116.50	12	19,004	0.06%
2022/03/28	6	118.08	19	118.24	119.00	-13	18,706	-0.07%
2022/03/25	58	113.11	44	113.51	117.00	14	18,350	0.08%
2022/03/24	14.2	112.33	20.3	111.51	111.50	-6.1	17,934	-0.03%
2022/03/23	27.1	116.77	16	116.53	115.00	11.1	17,788	0.06%
2022/03/22	60.3	116.32	52.2	116.80	118.00	8.1	17,269	0.05%
2022/03/21	21	111.64	24.1	111.85	112.50	-3.1	16,587	-0.02%
2022/03/18	20	110.03	18	109.17	110.00	2	15,987	0.01%
2022/03/17	1.2	106.13	3	106.50	106.50	-1.9	15,551	-0.01%
2022/03/16	7	106.07	14	106.04	106.00	-7	15,400	-0.05%
2022/03/15	4.3	111.44	25.2	113.95	106.00	-20.8	15,788	-0.13%
2022/03/14	56	121.27	43	119.79	117.00	13	15,461	0.08%
2022/03/11	40	121.45	45.1	120.99	122.50	-5.1	15,218	-0.03%
2022/03/10	43	119.85	37	120.03	119.50	6	14,819	0.04%
2022/03/09	31	109.16	37.2	112.02	116.00	-6.2	14,134	-0.04%
2022/03/08	9.2	109.14	8	108.81	105.50	1.2	13,742	0.01%
2022/03/07	102.1	108.83	101	105.76	105.50	1.1	13,508	0.01%	大買/大賣/
2022/03/04	7	113.36	8.2	114.84	113.00	-1.2	13,440	-0.01%
2022/03/03	5	112.40	19	112.97	112.00	-14	13,288	-0.11%
2022/03/02	69	109.94	68	108.22	108.50	1	13,178	0.01%
2022/03/01	12.1	111.17	42	109.90	111.00	-29.9	13,077	-0.23%
2022/02/25	46	112.20	35.1	111.23	110.00	10.9	13,177	0.08%
2022/02/24	16.2	113.06	18	114.25	113.00	-1.8	13,279	-0.01%
2022/02/23	124	114.78	84	115.46	114.50	40	13,465	0.30%	大買/
2022/02/22	166	110.79	181	109.97	110.00	-15	13,330	-0.11%	大買/大賣/
2022/02/21	56	110.63	40	109.59	110.00	16	13,121	0.12%
2022/02/18	15	110.83	17	111.82	114.00	-2	12,934	-0.02%
2022/02/17	13	108.85	53.1	107.80	112.50	-40.1	12,625	-0.32%
2022/02/16	45	104.11	30	104.00	103.00	15	12,365	0.12%
2022/02/15	8	102.94	8	105.50	103.00	0	12,811	0.00%
2022/02/14	1	106.50	10	104.50	105.50	-9	13,044	-0.07%
2022/02/11	8	107.63	6	106.25	106.00	2	13,289	0.02%
2022/02/10	12	104.04	13	104.84	104.00	-1	13,683	-0.01%
2022/02/09	39.1	104.00	38	102.83	106.00	1.1	13,551	0.01%
2022/02/08	11	100.14	4	98.35	101.50	7	13,291	0.05%
2022/02/07	8	94.81	12	93.39	95.40	-4	12,990	-0.03%
2022/01/26	14	92.01	14	91.86	92.80	0	12,748	0.00%
2022/01/25	18	94.24	16.1	92.45	92.30	1.9	12,853	0.01%
2022/01/24	58	97.01	59.1	96.03	95.00	-1.1	12,721	-0.01%
2022/01/21	45	98.96	42.1	99.47	99.20	2.9	12,384	0.02%
2022/01/20	39	95.87	42.5	96.20	98.00	-3.5	11,863	-0.03%
2022/01/19	18.1	94.67	25	93.99	95.70	-7	11,540	-0.06%
2022/01/18	2.1	89.98	3	91.43	91.20	-1	11,474	-0.01%
2022/01/17	2	88.65	8	86.86	89.20	-6	11,991	-0.05%
2022/01/14	2	82.95	3	83.93	83.90	-1	13,041	-0.01%
2022/01/10	0	0.00	4	87.68	87.40	-4	13,273	-0.03%
2022/01/07	1	86.30	1	88.70	86.30	0	13,285	0.00%
2022/01/06	4	88.23	2	89.00	89.50	2	13,263	0.02%
2022/01/05	0	0.00	2	90.00	90.20	-2	13,306	-0.02%
2022/01/04	2	90.00	0	0.00	88.80	2	13,290	0.02%
2022/01/03	6	89.53	14	89.31	89.00	-8	13,260	-0.06%
2021/12/29	0	88.30	17.1	88.54	88.70	-17.1	13,371	-0.13%
2021/12/24	3	88.20	5	87.90	87.70	-2	13,957	-0.01%
2021/12/23	1	88.10	3	87.67	87.00	-2	14,098	-0.01%
2021/12/22	2	86.80	1	87.10	87.10	1	14,289	0.01%
2021/12/21	5	85.50	5	85.10	86.00	0	14,801	0.00%
2021/12/20	3	85.17	4	86.20	85.10	-1	15,089	-0.01%
2021/12/17	0	0.00	6	87.25	86.90	-6	15,701	-0.04%
2021/12/16	5	88.10	0	0.00	89.20	5	16,278	0.03%
2021/12/15	0	0.00	5	86.30	86.70	-5	16,645	-0.03%
2021/12/14	5	87.52	1	87.70	87.00	4	16,959	0.02%
2021/12/13	0.1	89.10	0.1	88.50	89.10	-0.1	17,018	0.00%
2021/12/10	10	89.55	15	88.09	87.80	-5	16,987	-0.03%
2021/12/09	67.2	91.37	51.3	90.48	88.70	15.8	16,870	0.09%
2021/12/08	0	0.00	5.2	89.23	89.30	-5.2	16,151	-0.03%
2021/12/07	0	0.00	3	88.93	87.60	-3	16,191	-0.02%
2021/12/06	3	89.13	2.5	87.77	89.20	0.6	16,177	0.00%
2021/12/03	1	88.30	2	87.85	87.70	-1	16,217	-0.01%
2021/12/02	15.1	86.68	5	86.50	86.00	10.1	16,447	0.06%
2021/12/01	13	88.75	4.1	88.98	88.50	9	16,551	0.05%
2021/11/30	0	0.00	1	88.70	88.40	-1	16,673	-0.01%
2021/11/29	2	83.59	3.1	84.39	86.50	-1	16,724	-0.01%
2021/11/25	6.2	86.24	21	86.35	85.80	-14.8	16,717	-0.09%
2021/11/24	3.1	87.43	2.3	88.12	87.30	0.8	16,584	0.00%
2021/11/23	19	89.07	31.4	89.72	89.50	-12.4	16,358	-0.08%
2021/11/22	32.3	89.43	34	88.69	88.40	-1.7	15,994	-0.01%
2021/11/19	21.2	87.47	37	88.13	87.60	-15.8	15,509	-0.10%
2021/11/18	35	84.29	15	84.31	83.50	20	15,085	0.13%
2021/11/17	0	0.00	3	82.10	82.50	-3	14,939	-0.02%
2021/11/16	1	81.39	2	81.35	82.00	-1	14,907	-0.01%
2021/11/15	5	81.22	6	81.13	81.20	-1	14,880	-0.01%
2021/11/12	20	82.63	28	82.47	81.50	-8	14,743	-0.05%
2021/11/11	5	90.25	4	89.73	89.40	1	14,245	0.01%
2021/11/10	7	87.77	30	87.59	88.40	-23	14,017	-0.16%
2021/11/09	22.5	85.48	13	86.49	87.50	9.5	13,647	0.07%
2021/11/05	0	0.00	6	80.00	80.90	-6	13,030	-0.05%
2021/11/04	1	80.70	1	80.60	80.10	0	13,254	0.00%
2021/11/03	3	80.57	6	81.12	81.30	-3	13,560	-0.02%
2021/11/02	1	83.80	18	80.06	80.20	-17	13,624	-0.12%
2021/11/01	13	82.85	6	82.40	82.20	7	13,410	0.05%
2021/10/29	7	82.51	6	81.80	82.90	1	13,341	0.01%
2021/10/28	15	83.10	14	82.21	81.00	1	13,297	0.01%
2021/10/27	25.1	80.09	17	81.18	82.10	8.1	13,022	0.06%
2021/10/26	1	81.10	9	81.38	82.10	-8	12,753	-0.06%
2021/10/25	29	85.07	26	83.38	84.30	3	12,388	0.02%
2021/10/22	22	82.08	17.6	83.56	85.00	4.4	11,636	0.04%
2021/10/21	6	78.07	0	0.00	77.30	6	10,514	0.06%
2021/10/19	0	0.00	9	74.68	75.60	-9	10,344	-0.09%
2021/10/18	5	72.68	5	72.50	73.10	0	10,344	0.00%
2021/10/15	1	72.80	0	0.00	72.90	1	10,439	0.01%
2021/10/14	0	0.00	27	71.98	71.40	-27	10,632	-0.25%
2021/10/13	34	72.96	33	73.48	71.80	1	10,700	0.01%
2021/10/12	28	74.15	0	0.00	73.00	28	10,765	0.26%
2021/10/08	0	0.00	3	75.73	75.90	-3	10,816	-0.03%
2021/10/07	6	76.10	1	76.50	76.50	5	10,886	0.05%
2021/10/06	15	76.00	1	73.30	73.80	14	11,078	0.13%
2021/10/05	6	72.78	0	0.00	75.60	6	11,232	0.05%
2021/10/04	0	0.00	0	75.50	73.60	0	11,267	0.00%
2021/10/01	25	75.82	26.1	73.78	73.60	-1.1	11,609	-0.01%
2021/09/30	0	78.90	2	78.95	79.20	-2	11,868	-0.02%
2021/09/29	4	79.58	9	79.70	79.00	-5	11,895	-0.04%
2021/09/28	6	81.29	13.2	81.68	79.80	-7.2	11,976	-0.06%
2021/09/27	2.1	84.35	2	84.25	84.30	0.1	11,730	0.00%
2021/09/24	13.1	82.57	21.1	82.62	83.70	-8.1	11,591	-0.07%
2021/09/23	6.1	81.73	7	81.79	83.30	-0.9	11,156	-0.01%
2021/09/22	7.2	79.51	18	78.82	79.80	-10.8	10,860	-0.10%
2021/09/17	7	77.49	17	78.07	78.80	-10	10,794	-0.09%
2021/09/16	24	76.16	3	75.20	76.30	21	10,785	0.19%
2021/09/14	1	74.90	0	0.00	74.70	1	11,581	0.01%
2021/09/13	11	75.48	0	0.00	74.30	11	12,616	0.09%
2021/09/10	5	76.20	6	76.42	75.30	-1	13,771	-0.01%
2021/09/08	5	74.00	0.1	73.70	73.50	4.9	14,454	0.03%
2021/09/07	11	77.20	21	76.03	76.60	-10	14,388	-0.07%
2021/09/06	0.1	76.50	1	77.20	76.40	-1	14,153	-0.01%
2021/09/03	4	76.24	10.5	76.40	75.30	-6.5	14,045	-0.05%
2021/09/02	4	74.13	7	75.01	74.90	-3	14,085	-0.02%
2021/09/01	2	72.80	7	72.90	73.10	-5	14,587	-0.03%
2021/08/31	4	69.10	0.1	70.00	69.50	3.9	15,460	0.03%
2021/08/27	3	69.13	10	69.48	69.00	-7	15,842	-0.04%
2021/08/26	0	0.00	1	69.80	69.80	-1	15,894	-0.01%
2021/08/25	1	70.20	4	70.20	70.50	-3	16,004	-0.02%
2021/08/20	2	70.40	2	71.20	70.90	0	16,409	0.00%
2021/08/19	0	0.00	1	70.00	69.80	-1	16,604	-0.01%
2021/08/18	1	67.90	11	69.79	70.70	-10	16,603	-0.06%
2021/08/17	2	69.20	193.1	68.97	67.80	-191.1	16,693	-1.14%	大賣/鉅額交易
2021/08/16	37	70.40	21.1	68.76	69.50	16	16,721	0.10%
2021/08/13	4	71.25	3	71.90	71.00	1	16,674	0.01%
2021/08/11	25	73.52	0	0.00	72.30	25	16,658	0.15%
2021/08/10	34	73.38	21	72.26	73.00	13	16,637	0.08%
2021/08/09	23	77.70	23	77.91	76.80	0	16,444	0.00%
2021/08/06	0	0.00	7	78.76	79.40	-7	16,208	-0.04%
2021/08/05	0.1	77.30	0	0.00	76.80	0.1	16,215	0.00%
2021/08/04	2.1	78.40	0	0.00	77.80	2.1	16,376	0.01%
2021/08/03	2	77.50	0	0.00	77.70	2	16,493	0.01%
2021/08/02	3	74.30	2	74.25	75.00	1	16,477	0.01%
2021/07/30	1	74.00	1	73.90	75.20	0	16,684	0.00%
2021/07/29	1	74.60	1	75.00	74.90	0	16,839	0.00%
2021/07/28	2	73.65	2	74.80	74.80	0	17,040	0.00%
2021/07/27	7.5	75.05	0	0.00	75.10	7.5	17,077	0.04%
2021/07/23	2	75.10	1	75.10	74.80	1	17,292	0.01%
2021/07/22	2	75.25	0	0.00	75.00	2	17,352	0.01%
2021/07/21	18	75.67	2	76.00	74.60	16	17,580	0.09%
2021/07/20	2	74.65	3.1	74.86	75.30	-1.1	17,663	-0.01%
2021/07/19	56.1	77.65	6	78.27	77.70	50.1	17,492	0.29%
2021/07/16	3	78.97	1	79.40	79.30	2	17,445	0.01%
2021/07/15	64	79.09	2	78.80	79.10	62	17,289	0.36%
2021/07/14	3	80.43	2	80.30	80.50	1	17,237	0.01%
2021/07/13	4	80.95	8	81.35	79.80	-4	17,153	-0.02%
2021/07/12	7	78.76	29	79.01	79.00	-22	16,887	-0.13%
2021/07/08	30.1	83.99	9	83.10	82.70	21.1	16,545	0.13%
2021/07/07	17	80.33	22.3	81.77	82.10	-5.3	16,131	-0.03%
2021/07/06	26	77.79	2	78.00	77.60	24	15,659	0.15%
2021/07/05	9	79.88	2	81.50	79.00	7	15,786	0.04%
2021/07/02	7	77.69	1	78.00	78.70	6	15,915	0.04%
2021/07/01	1	79.80	0	0.00	79.50	1	15,787	0.01%
2021/06/30	33	80.05	2	82.40	80.70	31	15,668	0.20%
2021/06/29	9	81.04	2	80.15	81.00	7	15,594	0.04%
2021/06/28	29	81.15	11	80.57	81.10	18	15,419	0.12%
2021/06/25	2.2	82.71	2.2	82.09	80.70	-0.1	15,092	0.00%
2021/06/24	9	82.72	3.7	83.61	82.30	5.3	14,843	0.04%
2021/06/23	44.6	81.99	41	82.34	82.00	3.6	14,480	0.02%
2021/06/22	32.4	83.72	23.2	84.39	82.00	9.2	14,077	0.07%
2021/06/21	25.2	79.81	37.1	80.12	82.00	-11.9	13,136	-0.09%
2021/06/18	54.1	75.03	58	75.50	77.20	-3.9	12,122	-0.03%
2021/06/17	1	70.80	2	68.80	70.70	-1	11,358	-0.01%
2021/06/16	4	70.70	5	70.64	69.90	-1	11,289	-0.01%
2021/06/11	9	71.16	1	70.50	70.30	8	11,191	0.07%
2021/06/10	7	71.21	7	71.53	71.60	0	11,122	0.00%
2021/06/09	34.1	72.50	15	71.82	71.10	19.1	10,849	0.18%
2021/06/08	16.2	76.40	30.1	76.28	75.20	-13.9	10,195	-0.14%
2021/06/07	9.1	72.95	10	71.97	72.00	-0.9	9,144	-0.01%
2021/06/04	0	0.00	0.4	70.50	70.30	-0.4	8,890	0.00%
2021/06/03	0.1	71.90	0	0.00	72.70	0.1	8,864	0.00%
2021/06/02	0.1	72.12	1.4	72.18	71.60	-1.3	8,812	-0.01%
2021/06/01	1	72.40	0	0.00	72.40	1	8,693	0.01%
2021/05/31	1	72.80	1	72.30	73.40	0	8,592	0.00%
2021/05/28	0	0.00	4	71.55	71.60	-4	8,360	-0.05%
2021/05/27	1.1	70.24	8	70.61	70.30	-6.9	8,232	-0.08%
2021/05/26	0	0.00	2	68.40	68.60	-2	8,139	-0.02%
2021/05/25	0.1	67.87	15	68.67	68.00	-14.9	8,104	-0.18%
2021/05/24	1	65.00	3	66.50	66.70	-2	7,970	-0.03%
2021/05/21	3.1	63.60	7	63.37	64.90	-3.9	7,908	-0.05%
2021/05/18	0	0.00	3	59.60	61.70	-3	7,774	-0.04%
2021/05/17	2	57.55	12	56.58	57.00	-10	7,724	-0.13%
2021/05/14	4	59.78	12	61.50	60.30	-8	7,623	-0.10%
2021/05/13	0	0.00	1	58.50	58.30	-1	7,523	-0.01%
2021/05/12	20	58.29	4	58.98	57.60	16	7,390	0.22%
2021/05/11	24	66.19	4.2	65.75	63.80	19.8	7,200	0.28%
2021/05/10	7	69.37	0	0.00	69.20	7	7,016	0.10%
2021/05/07	1.1	69.87	4	70.83	69.90	-2.9	6,945	-0.04%
2021/05/06	12	69.78	11	69.85	69.30	1	6,817	0.01%
2021/05/05	5.1	70.40	13	69.92	69.20	-7.9	6,649	-0.12%
2021/05/04	6	65.90	1	64.90	67.60	5	6,458	0.08%
2021/05/03	0	0.00	4.2	71.29	68.10	-4.2	6,366	-0.07%
2021/04/29	0	0.00	1	71.50	71.20	-1	6,258	-0.02%
2021/04/28	1	69.80	6	70.87	71.70	-5	6,246	-0.08%
2021/04/27	0.1	71.22	6	71.28	70.50	-5.9	6,318	-0.09%
2021/04/26	0.2	68.69	11	69.38	69.60	-10.8	6,166	-0.18%
2021/04/23	3	66.23	0	0.00	66.60	3	6,249	0.05%
2021/04/22	4	68.30	1.3	68.96	66.60	2.7	6,534	0.04%
2021/04/21	3	69.20	3	68.90	69.10	0	7,234	0.00%
2021/04/20	2	69.45	3	69.83	69.90	-1	7,608	-0.01%
2021/04/19	0	0.00	1	68.50	69.20	-1	7,852	-0.01%
2021/04/14	5	66.72	2	66.45	67.80	3	8,175	0.04%
2021/04/13	1.2	69.78	2	69.30	69.10	-0.8	8,190	-0.01%
2021/04/12	3	70.03	4	70.08	68.70	-1	8,233	-0.01%
2021/04/09	5	69.70	12.3	70.29	69.50	-7.3	8,411	-0.09%
2021/04/08	23	71.62	16	72.31	72.40	7	8,130	0.09%
2021/04/07	2	67.80	5	68.34	68.90	-3	7,746	-0.04%
2021/04/06	0	0.00	4	67.53	67.70	-4	7,634	-0.05%
2021/04/01	1	67.20	0	0.00	67.40	1	7,628	0.01%
2021/03/31	0.1	67.38	10.5	67.88	68.20	-10.4	7,490	-0.14%
2021/03/30	0.5	66.80	1	67.00	66.70	-0.5	7,394	-0.01%
2021/03/29	2.2	66.84	11	66.54	66.50	-8.8	7,363	-0.12%
2021/03/26	1	67.80	0	0.00	67.20	1	7,317	0.01%
2021/03/25	1.3	67.12	6	67.32	67.20	-4.7	7,256	-0.06%
2021/03/24	4	66.37	1	66.20	66.20	3	7,234	0.04%
2021/03/23	1.6	67.06	9	67.33	67.80	-7.4	7,203	-0.10%
2021/03/22	0	0.00	2	65.15	65.50	-2	7,134	-0.03%
2021/03/19	0.5	64.70	0	0.00	64.80	0.5	7,195	0.01%
2021/03/17	0.1	64.50	1	64.50	64.40	-1	7,289	-0.01%
2021/03/16	0	64.20	1	63.80	63.80	-1	7,470	-0.01%
2021/03/15	1	63.50	0	0.00	63.60	1	7,609	0.01%
2021/03/12	0	0.00	2	64.20	64.20	-2	7,722	-0.03%
2021/03/11	4	62.15	4	62.83	63.00	0	7,805	0.00%
2021/03/10	13	61.85	0	0.00	61.30	13	7,857	0.17%
2021/03/09	4	61.28	1	61.20	61.40	3	7,927	0.04%
2021/03/05	4	63.88	0.1	64.00	63.70	3.9	8,172	0.05%
2021/03/04	1	64.40	0	0.00	64.50	1	8,237	0.01%
2021/03/03	1.1	65.31	0	0.00	65.50	1.1	8,315	0.01%
2021/02/26	22	67.86	12	66.53	66.40	10	8,549	0.12%
2021/02/25	1	66.70	3	68.00	66.90	-2	8,558	-0.02%
2021/02/24	1	66.90	0	0.00	66.80	1	8,717	0.01%
2021/02/23	0	0.00	10	67.90	68.20	-10	9,257	-0.11%
2021/02/22	14	68.34	0	0.00	68.70	14	9,584	0.15%
2021/02/19	0	0.00	6	68.47	68.30	-6	9,872	-0.06%
2021/02/18	0	0.00	2	67.60	67.60	-2	10,254	-0.02%
2021/02/17	1	66.80	2	66.85	66.90	-1	10,855	-0.01%
2021/02/05	0.1	64.50	2	64.50	64.40	-1.9	11,866	-0.02%
2021/02/04	3	64.30	0	0.00	64.30	3	12,974	0.02%
2021/02/03	1	66.10	1	65.80	65.40	0	13,374	0.00%
2021/02/02	5	65.40	0	0.00	65.90	5	13,777	0.04%
2021/02/01	2	65.00	0.1	65.00	65.20	1.9	14,253	0.01%
2021/01/29	2	66.65	1	66.80	65.90	1	14,457	0.01%
2021/01/28	7	66.99	1	67.20	66.10	6	14,525	0.04%
2021/01/27	0	0.00	2	68.70	68.80	-2	14,495	-0.01%
2021/01/26	0	70.00	0	0.00	68.30	0	14,520	0.00%
2021/01/22	2.1	68.86	1	69.90	70.20	1.1	14,602	0.01%
2021/01/21	4	68.88	2	70.15	69.30	2	14,671	0.01%
2021/01/20	9	69.66	5	69.58	68.20	4	14,673	0.03%
2021/01/19	0	0.00	8	73.81	72.90	-8	14,604	-0.05%
2021/01/18	9	73.91	10	74.78	73.50	-1	14,768	-0.01%
2021/01/15	6	74.24	16	74.18	74.70	-10	14,622	-0.07%
2021/01/14	12.2	74.20	19.8	74.15	75.50	-7.6	14,387	-0.05%
2021/01/13	4	70.33	10	70.49	71.00	-6	13,677	-0.04%
2021/01/12	15	68.51	31	68.62	68.10	-16	13,374	-0.12%
2021/01/11	8	66.88	0	0.00	67.00	8	13,214	0.06%
2021/01/08	7	67.41	8	67.86	67.90	-1	13,389	-0.01%
2021/01/07	0	0.00	7	65.47	65.40	-7	13,648	-0.05%
2021/01/06	1	64.50	4	64.30	64.30	-3	14,153	-0.02%
2021/01/05	2	65.50	0	0.00	65.70	2	14,123	0.01%
2021/01/04	4	66.60	2	67.50	67.50	2	14,245	0.01%
2020/12/28	0	0.00	5	67.02	66.80	-5	14,671	-0.03%
2020/12/24	1	68.10	2	68.20	68.60	-1	15,244	-0.01%
2020/12/23	0	0.00	1	67.60	67.60	-1	15,581	-0.01%
2020/12/22	1	66.50	3	68.10	66.10	-2	16,127	-0.01%
2020/12/21	0	0.00	1	66.60	66.70	-1	16,746	-0.01%
2020/12/18	0	0.00	5	67.50	67.40	-5	17,535	-0.03%
2020/12/17	9	67.76	5	68.40	68.10	4	17,866	0.02%
2020/12/16	1	67.10	0	0.00	67.10	1	18,054	0.01%
2020/12/14	1	70.00	0	0.00	69.40	1	18,524	0.01%
2020/12/10	3	68.80	13	70.29	69.00	-10	18,797	-0.05%
2020/12/09	1	71.10	0	0.00	71.40	1	18,740	0.01%
2020/12/08	8	71.88	7	72.27	72.70	1	18,731	0.01%
2020/12/07	0	0.00	1	70.70	70.70	-1	18,804	-0.01%
2020/12/04	1	71.00	1	72.60	71.00	0	18,833	0.00%
2020/12/03	1	70.90	1	71.30	71.90	0	19,037	0.00%
2020/12/02	4	72.65	0	0.00	72.20	4	19,184	0.02%
2020/12/01	3	72.33	1	74.10	72.50	2	19,539	0.01%
2020/11/30	3	74.40	1	73.90	73.90	2	19,890	0.01%
2020/11/27	6	74.53	3	74.40	75.00	3	20,117	0.01%
2020/11/26	4	74.80	4	75.00	74.80	0	20,501	0.00%
2020/11/25	11	74.89	8	75.65	74.90	3	21,382	0.01%
2020/11/24	17	76.98	8	77.04	76.50	9	21,732	0.04%
2020/11/23	5	77.06	2	76.35	77.20	3	22,195	0.01%
2020/11/20	16	78.26	15	77.83	76.50	1	22,460	0.00%
2020/11/19	35	76.69	38	76.88	77.00	-3	22,771	-0.01%
2020/11/18	12	75.48	14	75.26	75.60	-2	23,466	-0.01%
2020/11/17	22	74.54	7	74.47	73.90	15	24,136	0.06%
2020/11/16	55	77.23	29	76.52	77.30	26	25,310	0.10%
2020/11/13	104	76.77	99	77.11	74.90	5	25,493	0.02%	大買/
2020/11/12	33	75.03	52	75.00	77.00	-19	24,786	-0.08%
2020/11/11	10	71.29	6	70.90	70.00	4	24,383	0.02%
2020/11/10	11	71.65	10	73.11	71.80	1	25,039	0.00%
2020/11/09	12	72.54	20	72.38	71.70	-8	25,864	-0.03%
2020/11/06	4	70.00	5	69.98	68.00	-1	26,161	0.00%
2020/11/05	0	0.00	4	68.78	69.00	-4	26,226	-0.02%
2020/11/04	8	67.84	4	67.10	68.40	4	26,856	0.01%
2020/11/03	2	66.80	2	67.40	67.30	0	26,893	0.00%
2020/11/02	7	66.24	7	66.74	66.10	0	26,996	0.00%
2020/10/30	2	66.90	0	0.00	67.30	2	27,133	0.01%
2020/10/29	2	66.90	2	66.40	68.00	0	27,175	0.00%
2020/10/28	7	69.73	6	68.50	68.10	1	27,176	0.00%
2020/10/27	12	70.05	13	70.37	70.10	-1	27,215	0.00%
2020/10/26	7	71.16	10	71.11	70.70	-3	27,195	-0.01%
2020/10/23	7	69.76	5	69.76	69.60	2	27,086	0.01%
2020/10/22	2	68.00	0	0.00	68.00	2	27,254	0.01%
2020/10/20	3	69.23	1	69.20	69.20	2	27,694	0.01%
2020/10/19	10	69.16	9	70.14	70.40	1	28,158	0.00%
2020/10/16	2	68.70	2	68.85	68.10	0	28,794	0.00%
2020/10/15	20	73.17	14	71.00	70.00	6	29,137	0.02%
2020/10/14	16	71.65	27	73.00	74.50	-11	28,840	-0.04%
2020/10/13	8	69.03	7	69.63	69.90	1	28,733	0.00%
2020/10/12	9	69.08	22	69.58	69.80	-13	29,228	-0.04%
2020/10/08	11	68.66	7	68.17	68.00	4	29,995	0.01%
2020/10/07	6	68.60	6	69.20	69.20	0	30,206	0.00%
2020/10/06	11	68.69	14	68.95	68.40	-3	30,579	-0.01%
2020/10/05	12	66.65	14	67.66	68.00	-2	31,163	-0.01%
2020/09/30	15	65.07	10	66.50	67.10	5	31,334	0.02%
2020/09/29	2	66.05	4	66.05	66.40	-2	31,472	-0.01%
2020/09/28	15	64.84	8	65.33	65.00	7	31,283	0.02%
2020/09/25	51	66.53	52	66.98	65.20	-1	31,030	0.00%
2020/09/24	25	68.88	12	67.98	65.30	13	30,665	0.04%
2020/09/23	37	71.58	39	71.69	71.00	-2	30,315	-0.01%
2020/09/22	10	70.07	12	69.08	68.70	-2	29,766	-0.01%
2020/09/21	3	69.63	7	69.13	68.40	-4	29,502	-0.01%
2020/09/18	6	68.00	3	69.10	67.30	3	29,308	0.01%
2020/09/17	16	68.20	18	68.09	67.60	-2	29,221	-0.01%
2020/09/16	7	66.30	9	66.07	66.40	-2	28,932	-0.01%
2020/09/15	7	64.56	11	65.21	65.30	-4	28,897	-0.01%
2020/09/14	3	64.73	3	64.67	64.60	0	28,820	0.00%
2020/09/11	9	63.02	11	62.78	62.50	-2	28,735	-0.01%
2020/09/10	7	64.87	7	64.29	64.10	0	28,654	0.00%
2020/09/09	3	64.20	1	65.30	64.20	2	28,507	0.01%
2020/09/08	11	64.50	11	64.35	65.00	0	28,407	0.00%
2020/09/07	10	67.49	9	66.74	66.20	1	28,177	0.00%
2020/09/04	5	67.48	13	68.08	68.10	-8	28,119	-0.03%
2020/09/03	30	68.40	28	67.99	67.10	2	27,748	0.01%
2020/09/02	10	68.05	10	67.63	67.80	0	27,642	0.00%
2020/09/01	32	67.64	31	67.39	67.20	1	27,412	0.00%
2020/08/31	34	69.07	46	68.83	70.20	-12	27,002	-0.04%
2020/08/28	22	66.01	8	64.96	64.60	14	26,195	0.05%
2020/08/27	34	68.83	24	68.06	67.40	10	25,895	0.04%
2020/08/26	15	68.05	14	68.20	67.70	1	25,662	0.00%
2020/08/25	42	67.03	42	66.58	68.50	0	25,463	0.00%
2020/08/24	36	66.39	41	65.30	64.70	-5	24,705	-0.02%
2020/08/21	30	62.35	31	61.22	63.80	-1	24,012	0.00%
2020/08/20	102	62.76	92	62.88	58.50	10	23,083	0.04%	大買/
2020/08/19	12	59.16	31	59.93	62.90	-19	21,579	-0.09%
2020/08/18	2	57.10	9	56.96	57.20	-7	20,906	-0.03%
2020/08/17	9	57.91	16	57.05	56.50	-7	20,757	-0.03%
2020/08/14	89	56.35	70	55.87	56.60	19	20,204	0.09%
2020/08/13	19	54.48	29.2	55.06	55.60	-10.2	19,182	-0.05%
2020/08/12	6	48.41	17	49.43	50.60	-11	18,005	-0.06%
2020/08/11	2	46.90	0	0.00	46.05	2	17,380	0.01%
2020/08/10	14	50.20	10	50.65	47.20	4	17,219	0.02%
2020/08/07	4	46.84	1	46.95	47.05	3	16,564	0.02%
2020/08/06	1	46.85	4	46.80	46.55	-3	16,500	-0.02%
2020/08/05	10	46.77	9	47.02	47.30	1	16,438	0.01%
2020/08/04	2	45.50	1	45.40	45.30	1	16,386	0.01%
2020/08/03	2	46.00	3	46.05	45.85	-1	16,611	-0.01%
2020/07/31	10	46.98	1	47.10	47.20	9	16,589	0.05%
2020/07/30	1	46.60	1	46.20	46.25	0	16,571	0.00%
2020/07/29	8	46.39	1	47.05	46.20	7	16,763	0.04%
2020/07/28	3	46.60	8	46.88	46.00	-5	16,880	-0.03%
2020/07/27	8	48.16	2	47.65	47.95	6	16,831	0.04%
2020/07/24	7	49.30	8	49.26	48.55	-1	16,843	-0.01%
2020/07/23	19	52.81	11	52.07	50.90	8	16,970	0.05%
2020/07/22	9	51.20	19	51.11	52.30	-10	16,677	-0.06%
2020/07/21	2	47.95	6	48.64	48.30	-4	16,103	-0.02%
2020/07/20	3	46.45	2	46.43	46.90	1	15,716	0.01%
2020/07/17	3	47.37	2	46.63	46.45	1	15,672	0.01%
2020/07/16	8	46.64	10	46.93	47.45	-2	15,488	-0.01%
2020/07/15	33	46.56	23	47.26	45.20	10	15,185	0.07%
2020/07/14	6	45.03	14	45.03	45.00	-8	14,389	-0.06%
2020/07/13	6	44.41	33	43.75	45.40	-27	14,459	-0.19%
2020/07/10	14	44.10	22	44.23	42.00	-8	14,131	-0.06%
2020/07/09	6	42.89	3	43.00	43.15	3	13,294	0.02%
2020/07/08	12	41.29	38	42.20	42.60	-26	12,977	-0.20%
2020/07/07	18	41.00	9	40.92	40.60	9	12,567	0.07%
2020/07/06	1	41.45	1	41.35	41.35	0	12,500	0.00%
2020/07/03	4	41.19	2	40.80	40.85	2	12,477	0.02%
2020/07/02	7	41.93	0	0.00	41.85	7	12,472	0.06%
2020/07/01	33	42.65	6	42.58	42.45	27	12,266	0.22%
2020/06/30	0	0.00	4	41.09	41.75	-4	12,036	-0.03%
2020/06/29	16	40.64	24	40.85	40.75	-8	11,980	-0.07%
2020/06/24	9	41.01	6	41.21	40.95	3	11,969	0.03%
2020/06/23	13	41.45	6	41.63	41.25	7	11,948	0.06%
2020/06/22	2	42.28	1	41.90	41.25	1	11,901	0.01%
2020/06/19	19	41.67	11	41.86	41.35	8	11,909	0.07%
2020/06/16	10	40.38	6	40.29	40.70	4	12,087	0.03%
2020/06/15	3	39.40	7	39.38	39.40	-4	12,332	-0.03%
2020/06/12	15	38.78	10	38.96	39.30	5	12,463	0.04%
2020/06/11	16	40.27	17	40.30	39.75	-1	12,588	-0.01%
2020/06/10	15	41.42	18	41.19	41.70	-3	12,541	-0.02%
2020/06/09	28	42.06	33	42.21	41.00	-5	12,650	-0.04%
2020/06/05	3	40.95	26	40.89	40.90	-23	12,897	-0.18%
2020/06/04	20	41.24	2	41.00	40.85	18	13,067	0.14%
2020/06/03	8	41.93	4	41.98	42.10	4	13,037	0.03%
2020/06/02	11	41.05	26.1	41.31	41.70	-15.1	12,930	-0.12%
2020/06/01	15	40.36	23.4	39.65	40.55	-8.4	12,683	-0.07%
2020/05/29	6	38.64	2	38.85	39.95	4	12,475	0.03%
2020/05/28	15.2	38.86	29	38.91	38.60	-13.8	12,399	-0.11%
2020/05/27	5.1	37.97	0	0.00	37.60	5.1	12,113	0.04%
2020/05/25	10	37.54	0	0.00	37.55	10	12,468	0.08%
2020/05/22	10.2	37.78	0	0.00	37.35	10.2	12,402	0.08%
2020/05/21	1	39.10	0.1	39.60	39.50	0.9	12,280	0.01%
2020/05/19	0.2	37.35	0	0.00	37.20	0.2	12,193	0.00%
2020/05/18	8	37.14	0	0.00	36.95	8	12,157	0.07%
2020/05/15	2	38.40	0	0.00	38.40	2	12,003	0.02%
2020/05/14	9	40.51	7	40.45	39.15	2	11,890	0.02%
2020/05/13	1	40.30	7	40.47	40.55	-6	11,850	-0.05%
2020/05/12	8	40.55	1	40.35	40.55	7	12,061	0.06%
2020/05/11	7	41.07	8	40.98	40.85	-1	12,049	-0.01%
2020/05/08	9	40.83	17	41.44	40.70	-8	11,921	-0.07%
2020/05/07	3	41.63	0	0.00	41.95	3	11,597	0.03%
2020/05/06	9	41.82	10.1	41.86	41.50	-1.1	11,546	-0.01%
2020/05/05	14	42.14	11	42.69	42.00	3	11,485	0.03%
2020/05/04	14	41.25	9	41.57	41.80	5	11,259	0.04%
2020/04/30	11	40.85	3	40.40	40.80	8	11,025	0.07%
2020/04/29	3	40.38	4	40.25	40.30	-1	10,904	-0.01%
2020/04/28	13	40.01	18	40.29	39.75	-5	10,784	-0.05%
2020/04/27	22	38.70	15	38.51	38.65	7	10,366	0.07%
2020/04/24	0	0.00	3	37.20	37.30	-3	10,092	-0.03%
2020/04/23	5	37.10	3	36.95	36.60	2	9,900	0.02%
2020/04/22	7	35.31	7	36.21	36.95	0	9,717	0.00%
2020/04/21	4	37.54	6	37.12	35.70	-2	9,526	-0.02%
2020/04/20	10	36.70	20.2	37.15	37.50	-10.2	9,273	-0.11%
2020/04/17	0	0.00	2	35.88	35.25	-2	9,003	-0.02%
2020/04/16	6	35.23	11.5	35.10	35.10	-5.5	8,806	-0.06%
2020/04/15	0	0.00	1	34.00	33.75	-1	8,357	-0.01%
2020/04/14	0	0.00	1	32.60	32.60	-1	8,259	-0.01%
2020/04/13	0	0.00	4	32.20	32.10	-4	8,284	-0.05%
2020/04/10	0	0.00	1	32.15	32.15	-1	8,352	-0.01%
2020/04/09	2	31.83	2	32.68	31.75	0	8,484	0.00%
2020/04/08	2	32.43	0	0.00	32.50	2	8,949	0.02%
2020/04/07	8	32.87	9	32.76	32.80	-1	8,900	-0.01%
2020/04/06	1	31.10	3	30.72	31.30	-2	8,739	-0.02%
2020/03/30	0	0.00	1	29.65	29.95	-1	8,808	-0.01%
2020/03/27	1	29.25	7	30.43	29.00	-6	8,801	-0.07%
2020/03/26	5	29.80	1	29.55	30.10	4	8,744	0.05%
2020/03/25	1	30.20	1	29.75	29.55	0	8,716	0.00%
2020/03/24	2	29.33	2	29.30	29.10	0	8,576	0.00%
2020/03/23	4	28.53	1	27.50	28.55	3	8,410	0.04%
2020/03/20	2	27.60	1	27.65	28.40	1	8,459	0.01%
2020/03/19	3	26.30	2	26.33	25.85	1	8,513	0.01%
2020/03/18	19	28.41	18	28.01	27.50	1	8,237	0.01%
2020/03/17	6	27.29	3	27.40	27.00	3	8,057	0.04%
2020/03/16	0	0.00	1	30.55	28.75	-1	7,850	-0.01%
2020/03/13	3	29.10	2	29.53	30.20	1	7,705	0.01%
2020/03/12	17	33.33	10	33.26	32.20	7	7,463	0.09%
2020/03/11	4	35.99	15	35.48	34.50	-11	7,255	-0.15%
2020/03/10	8	33.60	7	34.32	35.15	1	6,764	0.01%
2020/03/09	7	33.96	0	0.00	32.45	7	6,540	0.11%
2020/03/06	2	34.25	0	0.00	34.45	2	6,403	0.03%
2020/03/05	2	34.10	4	33.93	34.10	-2	6,383	-0.03%
2020/03/04	0	0.00	1	32.85	32.95	-1	6,317	-0.02%
2020/03/03	10.1	33.60	0	0.00	33.00	10.1	6,295	0.16%
2020/03/02	2	32.45	5	31.70	32.55	-3	6,250	-0.05%
2020/02/27	7	34.86	2	33.73	33.00	5	6,202	0.08%
2020/02/26	22	35.05	24	35.02	34.80	-2	6,050	-0.03%
2020/02/25	8	32.97	0	0.00	33.60	8	5,733	0.14%
2020/02/21	0	0.00	40	33.90	33.80	-40	5,650	-0.71%
2020/02/20	0	0.00	1	35.00	34.45	-1	5,563	-0.02%
2020/02/19	0.2	34.80	2	34.65	34.75	-1.8	5,557	-0.03%
2020/02/17	1	34.35	0	0.00	34.55	1	5,624	0.02%
2020/02/14	10	35.20	10	34.95	34.95	0	5,613	0.00%
2020/02/13	28	35.86	30	35.51	35.00	-2	5,576	-0.04%
2020/02/12	20	33.15	1	34.10	33.80	19	5,354	0.35%
2020/02/11	20	33.45	0	0.00	33.55	20	5,358	0.37%
2020/02/10	1	32.10	0	0.00	33.20	1	5,433	0.02%
2020/02/07	2.3	33.45	0	0.00	33.05	2.3	5,485	0.04%
2020/02/05	1.2	33.57	1	33.60	33.75	0.2	5,462	0.00%
2020/02/04	22	33.65	6	33.90	34.00	16	5,462	0.29%
2020/02/03	3	31.00	2	31.95	32.45	1	5,470	0.02%
2020/01/31	4	34.00	5	34.47	34.15	-1	5,387	-0.02%
2020/01/30	3	36.07	0	0.00	36.00	3	5,441	0.06%
2020/01/17	2	39.75	1	39.90	39.75	1	5,642	0.02%
2020/01/16	3	40.08	3	40.00	40.00	0	5,792	0.00%
2020/01/15	0	0.00	1	39.85	40.00	-1	5,982	-0.02%
2020/01/14	0	0.00	2	40.10	40.10	-2	6,268	-0.03%
2020/01/13	2	39.60	0	0.00	39.70	2	6,312	0.03%
2020/01/10	4	39.21	1	39.35	39.15	3	6,470	0.05%
2020/01/08	0	0.00	10	39.80	39.20	-10	6,725	-0.15%
2020/01/07	0	0.00	1	39.65	39.65	-1	6,833	-0.01%
2020/01/06	2	39.95	10	40.19	39.90	-8	7,035	-0.11%
2020/01/03	4	41.60	1	41.85	41.25	3	7,078	0.04%
2020/01/02	24	43.70	12	43.41	42.75	12	7,238	0.17%
2019/12/27	1	41.55	1	41.40	41.35	0	7,669	0.00%
2019/12/26	14	42.24	21	42.43	42.00	-7	7,832	-0.09%
2019/12/25	2	41.65	2	41.68	41.70	0	7,730	0.00%
2019/12/24	0	0.00	1	41.55	41.65	-1	7,883	-0.01%
2019/12/23	1	41.30	3	41.33	41.25	-2	7,908	-0.03%
2019/12/19	0	0.00	2	40.58	40.80	-2	7,920	-0.03%
2019/12/18	1	40.25	0	0.00	40.20	1	7,939	0.01%
2019/12/17	1	41.25	3	41.20	40.50	-2	8,126	-0.02%
2019/12/16	6	41.13	13	40.94	41.00	-7	8,033	-0.09%
2019/12/13	3	39.07	0	0.00	39.20	3	7,981	0.04%
2019/12/12	10	40.10	0	0.00	39.90	10	8,314	0.12%
2019/12/10	1	40.05	0	0.00	40.10	1	8,477	0.01%
2019/12/09	3	40.22	0	0.00	40.30	3	8,590	0.03%
2019/12/04	2	39.00	0	0.00	39.10	2	9,005	0.02%
2019/12/03	0	0.00	1	39.40	39.50	-1	9,121	-0.01%
2019/12/02	1	38.70	0	0.00	39.00	1	9,258	0.01%
2019/11/29	1	39.90	1	40.55	39.65	0	9,350	0.00%
2019/11/28	1	39.70	0	0.00	39.65	1	9,492	0.01%
2019/11/26	1	39.90	1	39.90	39.95	0	9,948	0.00%
2019/11/22	0	0.00	5	39.85	39.70	-5	10,423	-0.05%
2019/11/21	1	39.60	0	0.00	40.05	1	10,597	0.01%
2019/11/20	4	40.09	0	0.00	40.15	4	10,987	0.04%
2019/11/19	0	0.00	1	40.70	40.75	-1	11,840	-0.01%
2019/11/18	6	40.83	0	0.00	40.50	6	12,219	0.05%
2019/11/15	2	41.08	2	41.20	40.95	0	12,525	0.00%
2019/11/14	1	39.95	0	0.00	40.10	1	12,677	0.01%
2019/11/13	1	40.70	0	0.00	40.50	1	12,965	0.01%
2019/11/12	0	0.00	1	40.90	41.05	-1	13,248	-0.01%
2019/11/11	4	40.69	0	0.00	40.40	4	13,830	0.03%
2019/11/08	2	40.55	3	41.03	41.55	-1	14,430	-0.01%
2019/11/06	2	42.95	0	0.00	42.00	2	15,631	0.01%
2019/11/05	0	0.00	2	42.38	42.75	-2	15,919	-0.01%
2019/11/04	6	41.96	0	0.00	41.75	6	16,127	0.04%
2019/11/01	0	0.00	3	41.00	41.55	-3	16,260	-0.02%
2019/10/28	1	43.10	21	43.50	43.10	-20	18,339	-0.11%
2019/10/25	8	43.61	10	43.50	43.35	-2	18,774	-0.01%
2019/10/24	15	43.54	2	42.90	44.10	13	18,821	0.07%
2019/10/23	1	43.00	0	0.00	43.00	1	19,290	0.01%
2019/10/22	8	43.67	8	43.88	43.70	0	20,332	0.00%
2019/10/21	1	42.90	0	0.00	43.15	1	20,961	0.00%
2019/10/18	3	43.52	0	0.00	43.30	3	21,070	0.01%
2019/10/16	2	43.05	13	43.15	42.75	-11	21,209	-0.05%
2019/10/15	13	42.87	9	43.41	42.65	4	21,148	0.02%
2019/10/14	2	42.73	3	43.87	42.90	-1	21,185	0.00%
2019/10/08	8	42.71	1	42.55	42.40	7	21,402	0.03%
2019/10/07	17	43.28	13	43.36	42.45	4	21,383	0.02%
2019/10/04	8	41.90	11	41.79	41.85	-3	20,979	-0.01%
2019/10/03	14	41.69	5	41.55	41.90	9	21,015	0.04%
2019/10/02	0	0.00	1	40.75	41.10	-1	21,005	0.00%
2019/09/27	3	38.33	77	38.06	38.00	-74	21,298	-0.35%
2019/09/26	6	39.57	0	0.00	39.40	6	21,422	0.03%
2019/09/25	9	40.53	0	0.00	40.55	9	21,920	0.04%
2019/09/24	1	41.10	0	0.00	41.10	1	22,596	0.00%
2019/09/23	7	41.42	0	0.00	41.45	7	22,695	0.03%
2019/09/20	2	41.33	11	41.54	41.45	-9	22,956	-0.04%
2019/09/19	5	40.90	2	40.85	40.80	3	23,402	0.01%
2019/09/18	0	0.00	1	41.10	40.85	-1	23,695	0.00%
2019/09/17	24	41.25	21	41.15	40.70	3	23,761	0.01%
2019/09/16	3	42.90	6	42.95	42.55	-3	23,913	-0.01%
2019/09/11	2	42.65	0	0.00	42.45	2	25,611	0.01%
2019/09/10	3	42.00	2	42.00	42.00	1	25,918	0.00%
2019/09/09	2	42.73	1	42.80	42.65	1	25,965	0.00%
2019/09/06	8	43.33	3	43.18	43.25	5	25,997	0.02%
2019/09/05	1	42.90	1	42.70	42.30	0	25,903	0.00%
2019/09/04	4	41.86	13	41.68	42.15	-9	25,949	-0.03%
2019/09/03	9	41.71	1	41.30	41.30	8	26,333	0.03%
2019/09/02	27	41.68	15	42.27	42.45	12	26,674	0.04%
2019/08/30	4	41.59	9	41.94	42.20	-5	26,552	-0.02%
2019/08/29	7	43.04	15	43.10	43.05	-8	26,357	-0.03%
2019/08/28	16	43.12	21	43.79	42.90	-5	26,289	-0.02%
2019/08/27	8	44.66	3	44.45	43.70	5	26,151	0.02%
2019/08/26	11	44.30	12	43.85	44.00	-1	26,124	0.00%
2019/08/23	3	45.22	5	45.14	44.90	-2	26,066	-0.01%
2019/08/22	22	45.92	25	45.36	44.85	-3	25,859	-0.01%
2019/08/21	15	44.55	4	43.73	44.55	11	25,391	0.04%
2019/08/20	3	43.43	0	0.00	42.80	3	25,310	0.01%
2019/08/19	17	43.83	1	44.50	43.55	16	25,354	0.06%
2019/08/16	3	43.68	5	43.97	43.45	-2	25,543	-0.01%
2019/08/15	3	42.87	12	42.78	42.90	-9	25,530	-0.04%
2019/08/14	15	44.47	16	44.84	43.75	-1	25,824	0.00%
2019/08/13	30	42.94	30.1	43.46	43.70	-0.1	25,797	0.00%
2019/08/12	24	43.23	11	42.73	42.40	13	25,834	0.05%
2019/08/08	17	41.29	19	41.69	42.30	-2	25,657	-0.01%
2019/08/07	41	39.71	2	39.75	39.20	39	25,226	0.15%
2019/08/06	30.1	37.81	14	38.08	39.05	16.1	25,345	0.06%
2019/08/05	12	38.59	1	38.50	38.90	11	25,307	0.04%
2019/08/02	4	39.80	1	39.15	39.10	3	25,515	0.01%
2019/08/01	24	40.91	21	41.02	40.80	3	25,667	0.01%
2019/07/31	15	40.95	19	40.53	40.60	-4	25,540	-0.02%
2019/07/30	9	42.10	16	43.39	40.95	-7	25,754	-0.03%
2019/07/29	8	45.98	9	46.44	45.45	-1	25,319	0.00%
2019/07/26	10	45.48	5	45.18	45.30	5	25,442	0.02%
2019/07/25	4	46.51	9.1	46.29	45.70	-5.1	25,583	-0.02%
2019/07/24	25	45.18	19	45.04	46.90	6	25,527	0.02%
2019/07/23	23	43.77	19.4	44.12	43.20	3.6	24,542	0.01%
2019/07/22	0	0.00	20	41.05	41.40	-20	23,868	-0.08%
2019/07/19	4.2	40.99	4	40.83	40.25	0.2	23,885	0.00%
2019/07/18	3	39.90	0	0.00	39.85	3	23,960	0.01%
2019/07/17	20	40.49	20	40.68	40.80	0	24,172	0.00%
2019/07/16	1	41.45	2	41.05	41.05	-1	24,273	0.00%
2019/07/15	3	41.85	2.1	41.95	41.90	0.9	25,003	0.00%
2019/07/12	3	41.47	2	41.93	41.00	1	25,090	0.00%
2019/07/11	2	41.00	2	40.73	41.45	0	25,498	0.00%
2019/07/10	10	40.75	28	40.59	40.80	-18	25,661	-0.07%
2019/07/09	24	39.73	10	39.36	39.90	14	26,240	0.05%
2019/07/08	3	40.45	2	40.20	40.20	1	26,796	0.00%
2019/07/05	4.1	40.73	2	41.15	40.55	2.1	26,878	0.01%
2019/07/04	1	40.55	4	40.83	41.15	-3	26,671	-0.01%
2019/07/03	18	41.23	8	41.21	41.00	10	26,902	0.04%
2019/07/02	16	42.49	5	42.65	42.80	11	26,904	0.04%
2019/07/01	3	41.55	16.2	41.86	42.25	-13.2	26,499	-0.05%
2019/06/28	1	38.45	2	38.65	38.45	-1	26,440	0.00%
2019/06/27	13	38.62	10	38.50	38.50	3	26,382	0.01%
2019/06/26	7	38.36	22	37.86	38.95	-15	26,184	-0.06%
2019/06/25	8	38.83	1	38.10	38.10	7	25,692	0.03%
2019/06/24	1	38.25	2	37.83	38.90	-1	25,466	0.00%
2019/06/21	16	39.16	22	38.95	38.00	-6	25,449	-0.02%
2019/06/20	19	38.63	22	38.49	39.00	-3	25,223	-0.01%
2019/06/19	15.1	37.67	34	38.03	37.90	-18.9	25,180	-0.07%
2019/06/18	6	36.30	3	36.08	35.35	3	24,982	0.01%
2019/06/17	0	0.00	7	34.83	35.60	-7	24,647	-0.03%
2019/06/14	0	0.00	1	36.30	35.10	-1	24,735	0.00%
2019/06/13	4	35.55	2	35.75	35.95	2	24,689	0.01%
2019/06/12	7	35.74	4	35.89	35.55	3	24,771	0.01%
2019/06/11	44	36.36	45	36.39	36.15	-1	24,897	0.00%
2019/06/10	33	34.95	11	35.61	35.90	22	24,438	0.09%
2019/06/05	2	32.85	12	33.23	32.30	-10	24,125	-0.04%
2019/06/04	17	32.85	6	32.45	32.45	11	24,182	0.05%
2019/06/03	3	32.95	2	32.88	32.70	1	24,303	0.00%
2019/05/31	2	33.28	3	33.45	33.60	-1	24,420	0.00%
2019/05/30	1	32.70	0	0.00	32.55	1	24,453	0.00%
2019/05/29	4	31.78	4	31.86	32.30	0	24,765	0.00%
2019/05/28	3	32.98	5	33.03	32.60	-2	25,141	-0.01%
2019/05/27	2	31.90	2	32.40	32.50	0	25,170	0.00%
2019/05/24	6	33.33	1	34.10	32.20	5	25,386	0.02%
2019/05/23	6	32.86	14	32.89	32.95	-8	25,066	-0.03%
2019/05/22	11	35.01	11	34.35	34.25	0	24,779	0.00%
2019/05/21	7	34.89	4	34.64	35.60	3	24,518	0.01%
2019/05/20	7	34.98	6	35.42	34.35	1	24,024	0.00%
2019/05/17	8	38.15	2	38.43	36.00	6	23,691	0.03%
2019/05/16	16.1	40.77	10	40.65	39.70	6.1	23,149	0.03%
2019/05/15	11	42.42	9	42.51	41.95	2	22,880	0.01%
2019/05/14	9	41.31	24	41.69	42.50	-15	22,821	-0.07%
2019/05/13	7	40.89	0	0.00	40.10	7	22,711	0.03%
2019/05/10	6	40.34	9	40.98	40.80	-3	22,735	-0.01%
2019/05/09	25	40.93	26	41.75	40.00	-1	22,433	0.00%
2019/05/08	16	42.86	13	42.52	42.65	3	21,888	0.01%
2019/05/07	13	45.21	26	44.82	42.85	-13	21,520	-0.06%
2019/05/06	31	43.92	8.2	43.61	44.40	22.8	20,771	0.11%
2019/05/03	12	44.17	9	44.22	44.05	3	20,311	0.01%
2019/05/02	12	42.97	7	42.59	42.85	5	19,694	0.03%
2019/04/30	15	40.92	18.3	41.52	42.80	-3.3	19,425	-0.02%
2019/04/29	7	39.09	18	39.21	40.00	-11	18,879	-0.06%
2019/04/26	20.1	40.24	3	40.43	39.80	17.1	18,621	0.09%
2019/04/25	2	39.85	4	40.41	41.20	-2	18,384	-0.01%
2019/04/24	10	41.44	10	41.31	40.70	0	18,213	0.00%
2019/04/23	13	40.12	16	40.67	40.30	-3	17,968	-0.02%
2019/04/22	1	41.10	5	42.00	41.75	-4	17,814	-0.02%
2019/04/19	22	43.90	20	43.92	42.00	2	17,647	0.01%
2019/04/18	19	42.47	16	43.01	42.80	3	16,714	0.02%
2019/04/17	13	43.26	12	43.39	43.25	1	16,338	0.01%
2019/04/16	21	41.35	21	41.51	41.50	0	15,775	0.00%
2019/04/15	24	42.39	23	41.92	42.90	1	15,316	0.01%
2019/04/12	20	38.56	37	39.08	39.15	-17	14,558	-0.12%
2019/04/11	3	37.38	10	36.97	37.00	-7	13,796	-0.05%
2019/04/10	3	35.55	5	36.31	35.80	-2	13,578	-0.01%
2019/04/09	7.1	37.42	8	38.02	36.00	-0.9	13,459	-0.01%
2019/04/08	1	37.55	4	36.82	36.70	-3	13,052	-0.02%
2019/04/03	0	0.00	10	36.30	35.70	-10	12,792	-0.08%
2019/04/02	14	36.15	16	36.57	35.50	-2	12,819	-0.02%
2019/04/01	4	34.70	8	34.43	34.95	-4	12,422	-0.03%
2019/03/28	4	33.90	7	33.67	34.55	-3	12,263	-0.02%
2019/03/27	7	35.09	8	34.79	34.65	-1	12,117	-0.01%
2019/03/26	19	35.19	3	35.80	34.40	16	12,030	0.13%
2019/03/25	33	35.19	28	35.41	35.20	5	11,929	0.04%
2019/03/22	16	35.90	4	36.21	35.20	12	11,773	0.10%
2019/03/21	21	34.85	23	35.54	36.45	-2	11,187	-0.02%
2019/03/20	1	32.85	0	0.00	33.15	1	10,221	0.01%
2019/03/19	0	0.00	1	33.00	32.60	-1	10,131	-0.01%
2019/03/18	2	32.03	2	32.75	32.80	0	9,959	0.00%
2019/03/15	2	32.55	2	32.95	32.00	0	9,958	0.00%
2019/03/14	4	33.53	4	33.13	33.35	0	9,769	0.00%
2019/03/13	0	0.00	3	32.85	32.90	-3	9,497	-0.03%
2019/03/12	3	32.60	1	33.30	32.35	2	9,430	0.02%
2019/03/11	0	0.00	7	32.51	32.75	-7	9,247	-0.08%
2019/03/08	4	32.24	6	32.29	32.40	-2	9,305	-0.02%
2019/03/07	3	32.90	5	32.51	31.70	-2	9,212	-0.02%
2019/03/06	11	32.90	4	33.21	32.55	7	9,038	0.08%
2019/03/05	8	32.97	4	32.85	32.50	4	8,940	0.04%
2019/03/04	6	34.24	8.3	34.50	34.60	-2.3	8,668	-0.03%
2019/02/27	41	33.23	35	33.49	33.65	6	8,208	0.07%
2019/02/26	38	32.81	45	32.55	32.65	-7	7,623	-0.09%
2019/02/25	3	31.57	9	32.38	32.60	-6	7,160	-0.08%
2019/02/22	5	29.85	0	0.00	29.65	5	6,641	0.08%
2019/02/21	4	29.85	5	29.25	29.50	-1	6,597	-0.02%
2019/02/20	1	30.00	3	30.00	29.85	-2	6,526	-0.03%
2019/02/19	3	29.95	12	30.03	30.10	-9	6,514	-0.14%
2019/02/18	11	30.13	50	29.99	30.35	-39	6,402	-0.61%
2019/02/15	0	0.00	4	29.54	28.95	-4	6,161	-0.06%
2019/02/14	4	28.78	12	28.91	28.70	-8	6,005	-0.13%
2019/02/13	23	28.82	39	28.69	29.10	-16	5,835	-0.27%
2019/02/12	1	28.15	12	28.10	27.70	-11	5,516	-0.20%
2019/02/11	0	0.00	11	26.68	26.95	-11	5,120	-0.21%
2019/01/22	10	26.06	57	25.66	25.20	-47	4,570	-1.03%
2019/01/21	1	25.55	4	25.49	26.10	-3	4,428	-0.07%
2019/01/18	50	25.50	0	0.00	25.45	50	4,385	1.14%
2019/01/16	1	25.60	0	0.00	25.55	1	4,362	0.02%
2019/01/15	2	25.70	1	25.90	25.70	1	4,331	0.02%
2019/01/14	7	27.03	1	27.20	26.20	6	4,274	0.14%
2019/01/11	23	26.09	0	0.00	26.40	23	4,041	0.57%
2019/01/10	3	25.60	0	0.00	25.75	3	3,931	0.08%
2019/01/09	5	25.35	3	25.50	25.60	2	3,900	0.05%
2019/01/04	0	0.00	5	24.20	24.20	-5	3,713	-0.13%
2019/01/02	7	25.72	0	0.00	25.65	7	3,744	0.19%
2018/12/27	0	0.00	5	25.10	24.75	-5	3,635	-0.14%
2018/12/25	1	25.10	0	0.00	25.50	1	3,481	0.03%
2018/12/24	2	25.85	2	26.15	26.30	0	3,306	0.00%
2018/12/22	0	0.00	5	24.80	25.15	-5	3,061	-0.16%
2018/12/21	0	0.00	3	24.10	24.10	-3	3,010	-0.10%
2018/12/19	3	24.40	75	24.20	24.25	-72	3,053	-2.36%
2018/12/13	25	24.50	0	0.00	24.20	25	2,719	0.92%
2018/12/12	51	24.25	0	0.00	24.25	51	2,699	1.89%
2018/12/11	1	24.10	5	24.20	24.10	-4	2,677	-0.15%
2018/12/10	4	24.49	0	0.00	24.55	4	2,628	0.15%
2018/12/07	2	24.30	1	24.20	24.40	1	2,518	0.04%
2018/12/06	0	0.00	1	24.00	23.35	-1	2,449	-0.04%
2018/12/03	12	25.10	0	0.00	24.90	12	2,341	0.51%
2018/11/29	1	22.80	1	22.75	22.65	0	2,087	0.00%
2018/11/23	3	21.40	50	21.40	21.25	-47	2,359	-1.99%
2018/11/22	1	21.90	0	0.00	21.60	1	2,481	0.04%
2018/11/16	52	21.97	5	22.07	21.90	47	2,370	1.98%
2018/11/09	0	0.00	2	21.20	21.20	-2	2,321	-0.09%
2018/11/06	3	21.00	0	0.00	21.00	3	2,426	0.12%
2018/11/02	1	21.60	0	0.00	21.40	1	2,549	0.04%
2018/10/30	20	20.80	20	20.55	20.60	0	2,544	0.00%
2018/10/29	10	20.25	10	20.17	20.45	0	2,508	0.00%
2018/10/25	2	20.20	2	20.00	20.00	0	2,613	0.00%
2018/10/23	1	21.20	0	0.00	21.10	1	2,624	0.04%
2018/10/19	0	0.00	8	21.20	21.20	-8	2,714	-0.29%
2018/10/17	10	22.45	10	22.30	22.35	0	2,703	0.00%
2018/10/11	5	22.95	1	23.00	22.95	4	2,724	0.15%
2018/10/05	5	26.77	5	26.55	26.50	0	2,617	0.00%
2018/10/03	1	27.60	0	0.00	27.55	1	2,591	0.04%
2018/10/02	4	28.09	3	28.22	27.95	1	2,632	0.04%
2018/10/01	20	27.90	21	27.87	28.05	-1	2,591	-0.04%
2018/09/26	1	27.95	0	0.00	27.95	1	2,481	0.04%
2018/09/25	1	27.90	0	0.00	27.90	1	2,447	0.04%
2018/09/14	6	28.40	6	28.45	28.40	0	2,452	0.00%
2018/09/10	3	27.00	1	27.00	27.05	2	2,687	0.07%
2018/09/07	1	27.70	0	0.00	27.70	1	2,691	0.04%
2018/09/05	1	28.70	1	28.60	28.60	0	2,744	0.00%
2018/09/03	8	28.86	3	29.35	28.60	5	2,875	0.17%
2018/08/20	1	27.00	0	0.00	26.90	1	3,207	0.03%
2018/08/17	1	27.75	0	0.00	27.45	1	3,245	0.03%
2018/08/16	0	0.00	14	26.70	27.10	-14	3,218	-0.43%
2018/08/14	3	27.40	1	27.55	27.55	2	3,246	0.06%
2018/08/13	17	28.42	16	27.73	27.70	1	3,268	0.03%
2018/08/10	17	29.10	1	29.15	29.15	16	3,206	0.50%
2018/08/09	0	0.00	21	28.69	28.80	-21	3,120	-0.67%
2018/08/08	9	29.04	3	29.07	29.15	6	3,105	0.19%
2018/08/07	2	28.80	2	28.80	28.75	0	3,101	0.00%
2018/08/03	17	28.86	1	28.55	28.70	16	3,124	0.51%
2018/08/02	1	29.00	15	28.54	28.55	-14	3,210	-0.44%
2018/08/01	14	29.40	0	0.00	29.30	14	3,200	0.44%
2018/07/27	0	0.00	5	29.15	29.00	-5	3,150	-0.16%
2018/07/18	1	28.10	0	0.00	28.25	1	3,068	0.03%
2018/07/11	2	27.30	0	0.00	27.25	2	3,014	0.07%
2018/07/10	5	28.00	0	0.00	27.70	5	3,014	0.17%
2018/07/09	1	27.25	1	27.15	27.55	0	2,969	0.00%
2018/07/06	0	0.00	8	27.00	27.00	-8	2,981	-0.27%
2018/06/29	0	0.00	1	28.60	28.65	-1	2,968	-0.03%
2018/06/28	2	28.50	1	28.60	28.20	1	2,964	0.03%
2018/06/27	0	0.00	22	28.78	28.65	-22	3,023	-0.73%
2018/06/26	3	29.10	22	28.82	29.00	-19	3,000	-0.63%
2018/06/25	4	29.66	2	29.78	29.50	2	2,989	0.07%
2018/06/22	8.5	29.90	1	30.10	29.80	7.5	2,994	0.25%
2018/06/21	27	30.12	10	29.83	30.35	17	2,983	0.57%
2018/06/20	7	30.45	7	30.54	29.60	0	2,984	0.00%
2018/06/19	12	29.92	11	30.19	30.20	1	2,875	0.03%
2018/06/15	3	30.72	3	30.87	30.65	0	2,881	0.00%
2018/06/14	4	30.56	4	30.45	30.60	0	2,873	0.00%
2018/06/13	34	30.75	22	30.53	30.50	12	2,885	0.42%
2018/06/12	1	31.10	5	31.42	31.35	-4	2,876	-0.14%
2018/06/11	27	31.14	27	31.20	31.20	0	2,812	0.00%
2018/06/08	8	31.88	14	31.91	31.65	-6	2,811	-0.21%
2018/06/07	1	31.05	5	31.90	31.35	-4	2,678	-0.15%
2018/06/06	3	31.48	11	31.30	31.40	-8	2,640	-0.30%
2018/06/05	4	31.13	5	31.27	31.20	-1	2,628	-0.04%
2018/06/04	89	32.18	102	31.92	31.65	-13	2,549	-0.51%	大賣/
2018/06/01	5	30.16	6	29.69	30.30	-1	2,257	-0.04%
2018/05/31	5	28.91	3	28.97	28.85	2	2,139	0.09%
2018/05/30	3	28.88	4	28.88	28.90	-1	2,151	-0.05%
2018/05/29	2	28.95	2	29.00	28.75	0	2,157	0.00%
2018/05/28	4	29.30	3	29.42	29.25	1	2,168	0.05%
2018/05/25	4	29.40	4	29.59	29.50	0	2,242	0.00%
2018/05/24	2	28.93	3	29.03	29.10	-1	2,234	-0.04%
2018/05/23	3	28.90	4	29.03	28.85	-1	2,352	-0.04%
2018/05/22	8	28.95	31	29.27	29.25	-23	2,352	-0.98%
2018/05/21	6	28.73	7.5	28.99	29.15	-1.5	2,324	-0.07%
2018/05/18	2	28.18	4	28.36	28.30	-2	2,300	-0.09%
2018/05/17	1	28.15	3	28.12	28.20	-2	2,331	-0.09%
2018/05/16	6	28.01	6	27.98	27.90	0	2,346	0.00%
2018/05/15	24	27.79	1	27.75	27.60	23	2,385	0.96%
2018/05/14	13	27.70	2	27.80	27.95	11	2,503	0.44%
2018/05/11	2	28.20	17	27.92	27.75	-15	2,518	-0.60%
2018/05/10	7	28.45	4	28.48	28.50	3	2,502	0.12%
2018/05/09	2	27.98	4	28.01	28.10	-2	2,442	-0.08%
2018/05/08	3	28.33	6	28.39	28.20	-3	2,506	-0.12%
2018/05/07	12	27.80	4	27.76	28.00	8	2,537	0.32%
2018/05/04	1	27.00	5	27.10	27.20	-4	2,558	-0.16%
2018/05/03	4	26.83	1	27.00	26.85	3	2,768	0.11%
2018/05/02	3	26.92	3	27.07	27.05	0	2,866	0.00%
2018/04/30	4	26.65	4	26.73	27.05	0	2,888	0.00%
2018/04/27	2	26.38	1	26.30	26.20	1	2,909	0.03%
2018/04/26	4	26.48	5	26.71	26.10	-1	2,923	-0.03%
2018/04/25	4	26.45	1	26.35	26.80	3	2,926	0.10%
2018/04/24	1	26.85	3	26.60	26.25	-2	2,944	-0.07%
2018/04/23	3	27.60	4	27.95	27.30	-1	2,950	-0.03%
2018/04/20	5	27.88	3	27.85	27.90	2	2,972	0.07%
2018/04/19	4	27.90	7	27.66	28.00	-3	3,007	-0.10%
2018/04/18	7	27.64	2	27.98	27.35	5	3,051	0.16%
2018/04/17	8	28.03	4	28.30	27.70	4	3,112	0.13%
2018/04/16	2	28.48	1	28.80	28.35	1	3,219	0.03%
2018/04/13	6	28.85	0	0.00	28.70	6	3,268	0.18%
2018/04/12	2	28.65	3	28.90	28.60	-1	3,375	-0.03%
2018/04/11	5	29.00	3	29.33	28.80	2	3,421	0.06%
2018/04/10	0	0.00	3	29.20	28.90	-3	3,501	-0.09%
2018/04/09	5	29.04	0	0.00	28.85	5	3,713	0.13%
2018/04/03	4	29.06	2	29.03	29.00	2	3,846	0.05%
2018/04/02	1	29.35	0	0.00	29.30	1	4,074	0.02%
2018/03/31	0	0.00	1	29.90	29.60	-1	4,185	-0.02%
2018/03/30	3	30.23	4	29.99	29.90	-1	4,279	-0.02%
2018/03/29	1	29.15	20	29.20	29.10	-19	4,356	-0.44%
2018/03/28	0	0.00	1	29.30	29.00	-1	4,469	-0.02%
2018/03/27	2	29.50	0	0.00	29.45	2	4,517	0.04%
2018/03/26	1	29.15	3	28.98	29.10	-2	4,586	-0.04%
2018/03/23	1	29.25	0	0.00	29.00	1	4,671	0.02%
2018/03/22	5	30.59	4	30.85	30.30	1	4,828	0.02%
2018/03/21	2	30.55	5	30.51	30.50	-3	4,818	-0.06%
2018/03/20	1	30.25	2	30.20	30.20	-1	4,910	-0.02%
2018/03/19	3	30.35	3	30.50	30.35	0	5,214	0.00%
2018/03/16	6	30.83	0	0.00	30.25	6	5,265	0.11%
2018/03/07	0	0.00	1	29.55	29.50	-1	6,570	-0.02%
2018/03/06	1	29.90	0	0.00	29.90	1	7,139	0.01%
2018/03/01	10	29.90	10	29.85	30.05	0	9,335	0.00%
2018/02/27	0	0.00	1	30.00	29.55	-1	9,780	-0.01%
2018/02/23	15	29.20	15	29.42	29.70	0	11,142	0.00%
2018/02/21	0	0.00	2	27.95	28.10	-2	11,123	-0.02%
2018/02/09	2	25.80	0	0.00	26.60	2	11,170	0.02%
2018/02/06	7	27.94	5	27.77	27.00	2	11,193	0.02%
2018/02/05	6	29.63	24	29.70	29.85	-18	11,112	-0.16%
2018/02/02	4	30.35	2	30.45	30.30	2	11,130	0.02%
2018/02/01	3	30.65	3	31.20	30.55	0	11,193	0.00%
2018/01/31	3	30.35	3	29.90	30.95	0	11,212	0.00%
2018/01/29	22	30.90	92	31.00	30.90	-70	11,289	-0.62%
2018/01/26	2	31.85	1	32.05	31.60	1	11,299	0.01%
2018/01/25	14	31.30	0	0.00	31.00	14	11,107	0.13%
2018/01/24	27	30.65	0	0.00	30.85	27	11,031	0.24%
2018/01/23	4	30.65	2	30.20	30.65	2	11,045	0.02%
2018/01/22	6	30.38	10	30.25	30.25	-4	11,088	-0.04%
2018/01/19	0	0.00	1	30.15	30.30	-1	11,475	-0.01%
2018/01/18	1	30.50	0	0.00	30.30	1	11,552	0.01%
2018/01/17	6	30.70	3	30.77	30.60	3	11,573	0.03%
2018/01/15	0	0.00	1	30.80	31.00	-1	11,592	-0.01%
2018/01/12	1	30.50	2	30.70	30.65	-1	11,600	-0.01%
2018/01/11	3	29.92	7	29.87	29.90	-4	11,760	-0.03%
2018/01/10	7	30.63	4	30.89	30.20	3	11,766	0.03%
2018/01/09	2	31.35	1	31.05	31.30	1	11,798	0.01%
2018/01/08	2	31.25	30	31.30	31.00	-28	11,802	-0.24%
2018/01/05	8	32.57	18	32.49	32.30	-10	11,729	-0.09%
2018/01/04	21	32.22	15	32.35	32.20	6	11,692	0.05%
2018/01/03	19	33.65	26	33.84	32.55	-7	11,661	-0.06%
2018/01/02	45	32.98	5	33.20	33.50	40	11,490	0.35%