松瑞藥 (4167)-元富-桃園券商分點個股進出

台股 » 個股 » 松瑞藥 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

松瑞藥

(4167)

可現股當沖

股價
20.60
漲跌
▲0.10
漲幅
+0.49%
成交量
619張
產業
上櫃生技醫療類股
277人加入追蹤

立即追蹤
本地時間:13:30

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

松瑞藥 (4167)籌碼相關－元富-桃園券商分點個股進出

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

元富-桃園券商分點個股進出
元富-桃園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
2024/11/21	5	20.60	2	20.65	20.60	3	1,037	0.29%
2024/11/20	4	20.43	9.3	20.47	20.50	-5.3	1,056	-0.50%
2024/11/15	2	20.40	0	0.00	20.40	2	1,261	0.16%
2024/11/13	4	20.90	2	21.05	20.85	2	1,268	0.16%
2024/11/12	4	21.06	5	21.05	20.85	-1	1,283	-0.08%
2024/11/11	0	0.00	2	21.40	21.45	-2	1,280	-0.16%
2024/11/08	12	22.12	21	22.07	22.00	-9	1,274	-0.71%
2024/11/07	0	0.00	2	21.65	21.55	-2	1,271	-0.16%
2024/11/06	0	0.00	2	21.75	21.50	-2	1,278	-0.16%
2024/11/05	5	21.60	2	21.75	21.60	3	1,295	0.23%
2024/11/04	2	21.80	4	21.95	21.65	-2	1,337	-0.15%
2024/11/01	8	21.79	7	21.89	21.75	1	1,389	0.07%
2024/10/30	8	22.20	6	22.37	22.00	2	1,405	0.14%
2024/10/29	13	22.55	6	22.70	22.40	7	1,406	0.50%
2024/10/28	8	23.10	10	22.65	22.75	-2	1,383	-0.14%
2024/10/25	2	21.70	0	0.00	21.80	2	1,301	0.15%
2024/10/24	6	22.07	2	22.15	22.05	4	1,329	0.30%
2024/10/23	2	21.90	4	21.90	21.85	-2	1,321	-0.15%
2024/10/22	4	21.70	0	0.00	21.80	4	1,337	0.30%
2024/10/21	5	21.19	17	21.48	21.75	-12	1,369	-0.88%
2024/10/18	7	21.37	0	0.00	21.15	7	1,410	0.50%
2024/10/17	5	21.20	6	21.38	21.50	-1	1,446	-0.07%
2024/10/16	13	20.87	22	20.94	21.15	-9	1,463	-0.62%
2024/10/15	12	21.22	17	21.11	20.95	-5	1,465	-0.34%
2024/10/14	11	21.33	6	21.35	21.30	5	1,481	0.34%
2024/10/11	27	21.84	11	21.91	21.60	16	1,518	1.05%
2024/10/09	4	21.73	7	21.78	21.80	-3	1,546	-0.19%
2024/10/08	4	21.55	4	21.70	21.80	0	1,570	0.00%
2024/10/07	5	21.60	5	21.55	21.65	0	1,743	0.00%
2024/10/04	4	21.33	0	0.00	21.30	4	1,823	0.22%
2024/10/01	2	21.40	9	21.46	21.55	-7	1,906	-0.37%
2024/09/30	24	21.50	9	21.59	21.40	15	1,980	0.76%
2024/09/27	8	21.45	17	21.44	21.50	-9	2,092	-0.43%
2024/09/26	11	21.64	8	21.83	21.30	3	2,204	0.14%
2024/09/25	6	21.70	6	21.73	21.65	0	2,498	0.00%
2024/09/24	2	21.75	12	21.83	21.70	-10	2,699	-0.37%
2024/09/23	20	21.90	11	22.10	21.75	9	3,567	0.25%
2024/09/20	12	22.03	4	22.10	21.95	8	3,943	0.20%
2024/09/19	7	21.95	0	0.00	21.95	7	3,969	0.18%
2024/09/18	4	22.15	8	22.14	21.95	-4	3,997	-0.10%
2024/09/16	6	21.90	7	21.98	21.90	-1	4,047	-0.02%
2024/09/13	0	0.00	2	21.75	21.80	-2	4,090	-0.05%
2024/09/12	5	21.60	4	21.63	21.50	1	4,181	0.02%
2024/09/11	4	21.60	5	21.75	21.60	-1	4,291	-0.02%
2024/09/09	2	21.70	5	21.65	21.80	-3	4,514	-0.07%
2024/09/05	10	22.05	2	22.20	21.95	8	4,726	0.17%
2024/09/04	4	21.95	7	22.03	21.95	-3	5,292	-0.06%
2024/09/03	2	22.70	14	22.80	22.70	-12	5,299	-0.23%
2024/09/02	9	23.05	12	23.04	22.95	-3	5,348	-0.06%
2024/08/30	9	23.22	7	23.41	23.15	2	5,418	0.04%
2024/08/29	10	23.36	4	23.18	23.10	6	5,434	0.11%
2024/08/28	2	23.00	2	23.15	22.95	0	5,407	0.00%
2024/08/27	7	22.88	5	22.77	22.75	2	5,410	0.04%
2024/08/26	0	0.00	14	22.97	22.85	-14	5,450	-0.26%
2024/08/23	4	22.60	0	0.00	22.65	4	5,450	0.07%
2024/08/22	4	22.70	4	22.93	22.80	0	5,457	0.00%
2024/08/21	4	22.73	11	22.84	22.70	-7	5,459	-0.13%
2024/08/20	39	22.71	38	22.52	22.70	1	5,439	0.02%
2024/08/19	8	21.31	12	21.44	21.25	-4	5,307	-0.08%
2024/08/16	11	21.47	2	21.55	21.40	9	5,346	0.17%
2024/08/15	10	21.13	8	21.33	21.30	2	5,375	0.04%
2024/08/14	10	21.28	10	21.34	21.00	0	5,411	0.00%
2024/08/13	12	21.51	2	21.65	21.50	10	5,462	0.18%
2024/08/12	10	21.10	20	21.30	21.50	-10	5,499	-0.18%
2024/08/09	16	21.07	20	21.15	21.00	-4	5,539	-0.07%
2024/08/08	15	20.80	12	20.90	21.00	3	5,622	0.05%
2024/08/07	6	20.60	12	20.41	20.95	-6	5,711	-0.11%
2024/08/06	22	20.02	28	19.87	20.30	-6	5,760	-0.10%
2024/08/05	21	20.41	15	20.44	20.00	6	5,730	0.10%
2024/08/02	21	22.43	7	22.71	22.10	14	5,691	0.25%
2024/08/01	7	22.61	17	22.73	22.95	-10	5,691	-0.18%
2024/07/31	12	22.53	25	22.52	22.40	-13	5,761	-0.23%
2024/07/30	10	22.46	4	22.73	22.65	6	5,785	0.10%
2024/07/29	30	23.17	16	23.22	22.80	14	5,778	0.24%
2024/07/26	8	22.48	8	22.58	22.50	0	5,750	0.00%
2024/07/23	12	22.77	15	22.72	22.85	-3	5,766	-0.05%
2024/07/22	22	22.60	28	22.71	22.45	-6	5,773	-0.10%
2024/07/19	11	23.14	10	23.06	22.70	1	5,764	0.02%
2024/07/18	21	23.40	13	23.58	23.30	8	5,753	0.14%
2024/07/17	6	23.18	12.1	23.31	23.30	-6.1	5,773	-0.10%
2024/07/16	2	23.15	0	0.00	23.15	2	5,815	0.03%
2024/07/15	7	23.31	7	23.51	23.20	0	5,841	0.00%
2024/07/12	17	23.46	16	23.54	23.20	1	5,852	0.02%
2024/07/11	14	23.14	31	23.14	23.15	-17	5,897	-0.29%
2024/07/10	24	23.35	15	23.36	23.10	9	5,884	0.15%
2024/07/09	34	23.56	53	23.35	23.45	-19	5,865	-0.32%
2024/07/08	37	25.45	17	25.92	25.15	20	5,720	0.35%
2024/07/05	17	25.66	19	25.76	25.70	-2	5,680	-0.04%
2024/07/04	25	25.22	13	25.54	25.30	12	5,665	0.21%
2024/07/03	12	25.74	13	25.75	25.50	-1	5,619	-0.02%
2024/07/02	15	25.95	15	26.08	26.00	0	5,543	0.00%
2024/07/01	21	26.51	21	26.36	26.20	0	5,456	0.00%
2024/06/28	13	25.55	6	25.90	25.50	7	5,176	0.14%
2024/06/27	36	26.51	19	26.73	26.15	17	4,995	0.34%
2024/06/26	20	25.13	48	24.80	25.90	-28	4,128	-0.68%
2024/06/25	6	23.18	19	23.38	23.55	-13	3,750	-0.35%
2024/06/24	17	23.52	33	23.59	23.30	-16	3,744	-0.43%
2024/06/21	32	23.71	7	24.04	23.35	25	3,722	0.67%
2024/06/20	20	23.95	12	24.11	23.85	8	3,680	0.22%
2024/06/19	8	24.41	14	24.36	23.80	-6	3,641	-0.16%
2024/06/18	15	24.91	4	25.25	24.60	11	3,552	0.31%
2024/06/17	7	24.91	26	24.78	25.00	-19	3,455	-0.55%
2024/06/14	9	23.92	13	24.10	24.15	-4	3,282	-0.12%
2024/06/13	25	24.16	8	24.26	23.95	17	3,248	0.52%
2024/06/12	18	23.21	16	23.62	23.95	2	3,173	0.06%
2024/06/11	43	23.94	42	23.98	23.45	1	3,054	0.03%
2024/06/07	10	22.67	8	22.75	22.70	2	2,508	0.08%
2024/06/06	30	23.10	6	23.23	22.45	24	2,502	0.96%
2024/06/05	10	22.61	10	22.60	23.00	0	2,485	0.00%
2024/06/04	8	22.19	11	22.40	22.25	-3	2,449	-0.12%
2024/06/03	10	22.03	23	21.88	22.25	-13	2,458	-0.53%
2024/05/31	4	21.38	12	21.50	21.25	-8	2,443	-0.33%
2024/05/30	19	21.88	12	22.13	21.45	7	2,439	0.29%
2024/05/29	10	22.25	15	22.21	22.20	-5	2,412	-0.21%
2024/05/28	6	22.15	7	22.34	22.10	-1	2,403	-0.04%
2024/05/27	22	22.26	40	22.30	22.35	-18	2,398	-0.75%
2024/05/24	16	21.95	14	22.04	22.10	2	2,400	0.08%
2024/05/23	21	22.26	14	22.29	22.05	7	2,426	0.29%
2024/05/22	18	22.59	33	22.72	22.25	-15	2,401	-0.62%
2024/05/21	15	22.53	11	22.67	22.45	4	2,369	0.17%
2024/05/20	17	22.86	21	22.92	22.95	-4	2,345	-0.17%
2024/05/17	19	22.56	21	22.59	22.80	-2	2,313	-0.09%
2024/05/16	15	22.13	10	22.26	21.85	5	2,268	0.22%
2024/05/15	8	22.70	11.1	22.73	22.35	-3.1	2,257	-0.14%
2024/05/14	23.1	22.98	17	23.02	23.00	6.1	2,209	0.28%
2024/05/13	28	22.39	21	22.50	22.85	7	2,128	0.33%
2024/05/10	8	21.85	17	21.61	21.90	-9	2,046	-0.44%
2024/05/09	2	21.00	0	0.00	20.95	2	1,987	0.10%
2024/05/08	6	21.43	9	21.66	21.30	-3	1,994	-0.15%
2024/05/07	17	21.52	8	21.71	21.35	9	2,002	0.45%
2024/05/06	9	21.91	20	22.03	21.80	-11	1,991	-0.55%
2024/05/03	18	21.48	6	21.80	20.75	12	1,931	0.62%
2024/05/02	2	21.40	6	21.68	21.55	-4	1,921	-0.21%
2024/04/30	4	21.50	2	21.65	21.40	2	1,920	0.10%
2024/04/29	4	21.00	11	21.27	21.40	-7	1,925	-0.36%
2024/04/26	6	21.43	0	0.00	21.20	6	1,918	0.31%
2024/04/25	6	21.95	2	22.35	21.65	4	1,931	0.21%
2024/04/24	4	21.98	2	22.15	22.05	2	1,946	0.10%
2024/04/23	6	21.95	4	22.25	21.90	2	1,943	0.10%
2024/04/22	8	21.80	12	21.60	21.65	-4	1,929	-0.21%
2024/04/19	4	21.05	2	21.05	20.90	2	1,887	0.11%
2024/04/18	6	21.58	13	21.78	21.55	-7	1,865	-0.38%
2024/04/17	7	22.01	4	21.75	22.05	3	1,840	0.16%
2024/04/16	2	20.45	8	20.61	20.75	-6	1,782	-0.34%
2024/04/15	5	20.97	5	21.24	20.90	0	1,826	0.00%
2024/04/12	28	21.62	6	21.57	21.25	22	1,857	1.18%
2024/04/11	6	21.63	4	21.83	21.45	2	1,884	0.11%
2024/04/10	7	21.96	6	21.50	21.75	1	1,909	0.05%
2024/04/09	4	20.98	0	0.00	21.00	4	2,073	0.19%
2024/04/08	3	21.00	0	0.00	21.05	3	2,101	0.14%
2024/04/03	3	20.42	2	20.75	20.65	1	2,086	0.05%
2024/04/02	2	20.20	4	20.40	20.45	-2	2,097	-0.10%
2024/04/01	2	20.15	3	20.15	20.15	-1	2,107	-0.05%
2024/03/29	2	19.65	0	0.00	19.55	2	2,131	0.09%
2024/03/27	0	0.00	4	19.55	19.50	-4	2,295	-0.17%
2024/03/26	4	19.00	2	19.15	19.10	2	2,506	0.08%
2024/03/25	0	0.00	2	19.25	19.20	-2	2,694	-0.07%
2024/03/21	2	18.85	0	0.00	18.85	2	3,408	0.06%
2024/03/20	2	19.00	2	18.80	18.80	0	3,462	0.00%
2024/03/19	2	18.50	0	0.00	18.50	2	3,531	0.06%
2024/03/18	3	18.20	2	18.85	18.75	1	3,597	0.03%
2024/03/14	2	18.65	0	0.00	18.70	2	3,792	0.05%
2024/03/13	0	0.00	3	18.95	18.55	-3	3,940	-0.08%
2024/03/11	4	19.30	1	19.15	19.05	3	4,432	0.07%
2024/03/08	6	20.23	11.1	19.87	19.80	-5.1	5,558	-0.09%
2024/03/07	0.1	20.48	15	19.99	20.50	-14.9	6,004	-0.25%
2024/03/06	0	0.00	6	19.95	20.00	-6	6,656	-0.09%
2024/03/05	0	0.00	2	20.15	20.15	-2	6,731	-0.03%
2024/02/29	4	20.18	4	20.10	20.10	0	7,077	0.00%
2024/02/27	15	20.72	8	20.45	20.45	7	7,078	0.10%
2024/02/26	5	20.42	5	20.44	20.90	0	7,081	0.00%
2024/02/23	0	0.00	4	19.89	19.85	-4	7,069	-0.06%
2024/02/22	2	20.20	0	0.00	20.10	2	7,074	0.03%
2024/02/20	2	20.50	0	0.00	20.40	2	7,076	0.03%
2024/02/19	2	20.65	2	20.85	20.65	0	7,092	0.00%
2024/02/16	2	20.35	4	19.85	20.40	-2	7,099	-0.03%
2024/02/15	0	0.00	12	19.59	19.55	-12	7,090	-0.17%
2024/02/05	2	19.50	3	19.52	19.55	-1	7,128	-0.01%
2024/02/02	0	0.00	2	19.85	19.80	-2	7,219	-0.03%
2024/01/31	4	20.05	4	20.25	20.00	0	7,590	0.00%
2024/01/30	4	20.20	2	20.35	19.95	2	7,968	0.03%
2024/01/29	3	20.17	12	20.27	20.35	-9	8,097	-0.11%
2024/01/26	0	0.00	2	20.05	20.05	-2	8,151	-0.02%
2024/01/25	2	20.10	0	0.00	20.15	2	8,326	0.02%
2024/01/24	2	20.40	2	20.40	20.40	0	8,482	0.00%
2024/01/23	4	20.58	4	20.78	20.55	0	8,475	0.00%
2024/01/22	7	20.71	14	20.63	20.60	-7	8,478	-0.08%
2024/01/19	3	20.30	4	20.48	20.45	-1	8,479	-0.01%
2024/01/18	2	20.40	2	20.65	20.30	0	8,446	0.00%
2024/01/17	7	20.89	5	21.23	20.55	2	8,412	0.02%
2024/01/16	6	21.10	4	21.40	20.90	2	8,393	0.02%
2024/01/15	4	21.43	0	0.00	21.40	4	8,355	0.05%
2024/01/12	5	21.55	2	21.65	21.40	3	8,356	0.04%
2024/01/11	2	21.50	6	21.52	21.55	-4	8,373	-0.05%
2024/01/10	4	21.60	6	21.75	21.35	-2	8,366	-0.02%
2024/01/09	6	22.07	2	22.55	21.60	4	8,356	0.05%
2024/01/08	6	22.50	1	22.75	22.30	5	8,319	0.06%
2024/01/05	6	22.73	12	22.83	22.80	-6	8,290	-0.07%
2024/01/04	6	22.80	0	0.00	22.50	6	8,268	0.07%
2024/01/03	10	23.52	4	23.55	23.10	6	8,241	0.07%
2024/01/02	4	22.73	8	22.81	23.05	-4	7,999	-0.05%
2023/12/29	5	22.45	6	22.47	22.45	-1	7,939	-0.01%
2023/12/28	2	22.50	6.1	22.75	22.40	-4.1	7,918	-0.05%
2023/12/27	11	22.68	11	22.69	22.50	0	7,880	0.00%
2023/12/26	4	22.70	6	22.83	22.65	-2	7,845	-0.03%
2023/12/25	6	22.80	4	22.45	22.55	2	7,796	0.03%
2023/12/22	11	22.86	4	23.00	23.05	7	7,716	0.09%
2023/12/21	13	23.68	11	23.95	23.30	2	7,620	0.03%
2023/12/20	8	23.65	6.1	23.54	23.30	2	7,385	0.03%
2023/12/19	22	23.82	10.1	23.66	23.90	12	7,188	0.17%
2023/12/18	23	23.46	13.1	23.26	23.40	10	6,747	0.15%
2023/12/15	1	21.90	8	22.01	22.20	-7	6,469	-0.11%
2023/12/14	8	21.94	4	22.03	21.65	4	6,429	0.06%
2023/12/13	0	0.00	2.1	22.35	22.20	-2.1	6,342	-0.03%
2023/12/12	2	22.00	0	0.00	22.10	2	6,270	0.03%
2023/12/11	4	22.70	4.1	22.75	22.55	-0.1	6,165	0.00%
2023/12/08	4	22.43	24	22.40	22.40	-20	6,049	-0.33%
2023/12/07	6.1	23.25	3	23.57	22.80	3.1	5,896	0.05%
2023/12/06	10	23.63	11.2	23.81	23.50	-1.2	5,687	-0.02%
2023/12/05	27	24.97	17.1	24.77	24.30	9.9	5,370	0.18%
2023/12/04	6	24.01	29.9	24.48	24.85	-23.9	4,230	-0.56%
2023/12/01	53.2	22.23	134	22.56	22.60	-80.8	3,752	-2.15%	大賣/
2023/11/30	4.2	20.52	6	20.65	20.60	-1.8	3,091	-0.06%
2023/11/29	16.1	20.62	13	20.62	21.00	3.1	3,032	0.10%
2023/11/28	4	19.95	5	20.17	19.95	-1	2,884	-0.03%
2023/11/27	10	20.36	16	20.22	20.25	-6	2,835	-0.21%
2023/11/24	4	19.20	2	19.45	19.15	2	2,706	0.07%
2023/11/22	2	19.20	8	19.19	19.30	-6	2,688	-0.22%
2023/11/21	2	19.00	0	0.00	18.90	2	2,672	0.07%
2023/11/20	0	0.00	4	19.13	19.10	-4	2,686	-0.15%
2023/11/17	4	19.03	2	19.25	19.05	2	2,727	0.07%
2023/11/16	2	19.20	2	19.15	19.10	0	2,775	0.00%
2023/11/15	4	18.95	2	19.15	18.90	2	2,782	0.07%
2023/11/14	2	18.80	50	18.76	18.95	-48	2,757	-1.74%
2023/11/13	6	18.87	9	19.02	18.75	-3	2,736	-0.11%
2023/11/10	16	19.34	7	19.97	19.00	9	2,724	0.33%
2023/11/09	10	19.82	9	20.02	19.60	1	2,616	0.04%
2023/11/08	38	20.18	27	20.55	19.75	11	2,505	0.44%
2023/11/07	50	21.20	10.1	21.41	21.55	39.9	2,237	1.78%
2023/11/06	8.1	19.80	16	20.21	21.35	-7.9	1,867	-0.42%
2023/11/03	6	19.83	4.1	19.95	19.45	1.9	1,737	0.11%
2023/11/02	14.1	19.90	8	19.65	20.05	6.1	1,674	0.36%
2023/11/01	9	19.60	2	19.40	19.65	7	1,517	0.46%
2023/10/27	1	18.65	7	18.51	18.50	-6	1,323	-0.45%
2023/10/26	2	18.25	0	0.00	18.20	2	1,308	0.15%
2023/10/24	0	0.00	2	18.45	18.35	-2	1,314	-0.15%
2023/10/23	0	0.00	3	18.28	18.15	-3	1,308	-0.23%
2023/10/20	2	18.05	0	0.00	17.80	2	1,308	0.15%
2023/10/19	5	18.22	6	18.50	18.45	-1	1,295	-0.08%
2023/10/17	4	18.28	1	18.40	18.00	3	1,272	0.24%
2023/10/16	2	18.55	0	0.00	18.55	2	1,261	0.16%
2023/10/13	0	0.00	2	18.35	18.20	-2	1,241	-0.16%
2023/10/12	1	18.25	6	18.10	17.90	-5	1,238	-0.40%
2023/10/11	6	18.00	6	17.77	18.10	0	1,208	0.00%
2023/10/06	2	17.30	0	0.00	17.40	2	1,177	0.17%
2023/10/05	0	0.00	2	17.45	17.35	-2	1,190	-0.17%
2023/10/04	2	17.20	0	0.00	17.35	2	1,199	0.17%
2023/10/03	2	17.50	0	0.00	17.40	2	1,206	0.17%
2023/10/02	0	0.00	4	17.65	17.80	-4	1,223	-0.33%
2023/09/28	0	0.00	0.1	17.50	17.50	-0.1	1,238	0.00%
2023/09/26	2	17.45	0	17.50	17.45	2	1,265	0.15%
2023/09/22	0	0.00	2	17.40	17.40	-2	1,322	-0.15%
2023/09/21	0	0.00	2	17.55	17.45	-2	1,396	-0.14%
2023/09/20	4	17.38	12	17.35	17.50	-8	1,444	-0.55%
2023/09/19	2	17.55	0	0.00	17.40	2	1,500	0.13%
2023/09/15	0	0.00	1	17.95	17.80	-1	1,502	-0.07%
2023/09/14	0	0.00	1	17.70	17.90	-1	1,501	-0.07%
2023/09/12	1	17.55	5	17.50	17.65	-4	1,503	-0.27%
2023/09/11	4	17.70	4	17.73	17.60	0	1,507	0.00%
2023/09/07	6	17.88	0	0.00	17.90	6	1,501	0.40%
2023/09/06	0	0.00	4	18.35	18.30	-4	1,481	-0.27%
2023/09/05	9	18.41	0	0.00	18.20	9	1,473	0.61%
2023/09/04	14	18.60	4	18.65	18.65	10	1,462	0.68%
2023/08/31	3	18.38	2	18.35	18.35	1	1,429	0.07%
2023/08/30	4	18.03	6	18.17	18.05	-2	1,414	-0.14%
2023/08/29	2	17.80	0	0.00	17.95	2	1,394	0.14%
2023/08/24	2	18.10	0	0.00	17.80	2	1,366	0.15%
2023/08/22	0	0.00	4	18.35	18.35	-4	1,291	-0.31%
2023/08/21	0	0.00	2	17.65	17.85	-2	1,229	-0.16%
2023/08/16	2	17.40	2	18.35	17.25	0	1,203	0.00%
2023/08/14	2.4	17.18	0	0.00	17.15	2.4	1,191	0.20%
2023/08/09	0	0.00	2	17.85	17.80	-2	1,174	-0.17%
2023/08/08	0.2	17.55	2	17.60	17.60	-1.8	1,158	-0.16%
2023/08/07	5	18.00	6	18.20	17.80	-1	1,179	-0.08%
2023/08/04	3.1	17.10	1	17.15	17.30	2.1	1,147	0.18%
2023/07/31	0	0.00	3	17.40	17.25	-3	1,184	-0.25%
2023/07/27	0	0.00	2	17.55	17.65	-2	1,189	-0.17%
2023/07/26	2	17.30	0	0.00	17.15	2	1,184	0.17%
2023/07/24	0	0.00	0	17.35	17.20	0	1,180	0.00%
2023/07/21	4	17.60	4	17.85	17.50	0	1,189	0.00%
2023/07/20	2	17.50	0	0.00	17.50	2	1,203	0.17%
2023/07/19	0	0.00	4	17.65	17.50	-4	1,210	-0.33%
2023/07/18	2	17.70	0	0.00	17.40	2	1,242	0.16%
2023/07/17	0	0.00	6	17.75	17.95	-6	1,343	-0.45%
2023/07/14	4	17.38	0	0.00	17.40	4	1,372	0.29%
2023/07/12	0	0.00	1	17.50	17.45	-1	1,386	-0.07%
2023/07/10	4	17.65	6	17.77	17.70	-2	1,412	-0.14%
2023/07/07	4	17.56	0	0.00	17.40	4	1,412	0.28%
2023/07/06	2	18.10	2	17.75	17.80	0	1,404	0.00%
2023/07/05	4	18.18	3	18.30	18.20	1	1,400	0.07%
2023/07/04	0	0.00	2	18.35	18.15	-2	1,400	-0.14%
2023/07/03	2	18.20	0.1	18.10	18.10	1.9	1,408	0.14%
2023/06/30	7.1	18.51	2.1	18.55	18.50	5	1,393	0.36%
2023/06/29	3.1	18.77	5	18.67	18.80	-1.9	1,365	-0.14%
2023/06/28	11	18.14	10.1	18.15	18.25	0.9	1,305	0.07%
2023/06/27	7	17.93	0	0.00	17.70	7	1,273	0.55%
2023/06/26	2	17.15	4	17.40	17.40	-2	1,222	-0.16%
2023/06/20	0	0.00	6	17.25	17.25	-6	1,232	-0.49%
2023/06/19	0	0.00	2	17.40	17.35	-2	1,257	-0.16%
2023/06/16	0	0.00	2.1	17.35	17.30	-2.1	1,265	-0.16%
2023/06/15	2	17.15	0	0.00	17.20	2	1,282	0.16%
2023/06/12	0	0.00	1	17.20	17.20	-1	1,352	-0.07%
2023/06/09	0	0.00	2	17.35	17.50	-2	1,370	-0.15%
2023/06/07	2	17.60	2	17.55	17.50	0	1,446	0.00%
2023/06/05	8	17.40	2	17.35	17.35	6	1,502	0.40%
2023/06/02	2	17.15	0	0.00	17.15	2	1,525	0.13%
2023/05/31	0	0.00	2	17.35	17.40	-2	1,640	-0.12%
2023/05/30	2	17.05	0	0.00	17.15	2	1,691	0.12%
2023/05/29	0	17.30	2	17.25	17.25	-2	1,733	-0.12%
2023/05/26	4	17.05	10	17.09	17.00	-6	1,754	-0.34%
2023/05/24	2	17.55	10	17.70	17.45	-8	1,829	-0.44%
2023/05/23	0	0.00	2	17.75	17.80	-2	1,865	-0.11%
2023/05/22	0	0.00	4	17.45	17.55	-4	1,890	-0.21%
2023/05/19	2	17.15	2	17.30	17.15	0	1,903	0.00%
2023/05/18	3	17.30	0	0.00	17.15	3	1,934	0.16%
2023/05/17	0	0.00	2	17.30	17.25	-2	1,973	-0.10%
2023/05/16	0	0.00	2	16.95	17.05	-2	2,019	-0.10%
2023/05/15	3	16.82	0	0.00	16.75	3	2,085	0.14%
2023/05/12	2	17.05	0	0.00	17.05	2	2,152	0.09%
2023/05/11	3	17.48	2	17.25	17.05	1	2,220	0.05%
2023/05/10	0	0.00	2	17.75	17.75	-2	2,256	-0.09%
2023/05/09	0	0.00	29	17.90	17.50	-29	2,322	-1.25%
2023/05/05	4	18.50	25	18.50	18.25	-21	2,498	-0.84%
2023/05/04	0	0.00	8	18.30	18.50	-8	2,548	-0.31%
2023/05/03	0	0.00	7	18.50	18.30	-7	2,588	-0.27%
2023/04/26	0	0.00	0	18.15	18.15	0	2,878	0.00%
2023/04/21	0	0.00	10	18.80	18.70	-10	3,118	-0.32%
2023/04/20	4	20.39	0	0.00	19.25	4	3,213	0.12%
2023/04/19	1	19.85	6	19.56	19.85	-5	3,320	-0.15%
2023/04/17	0	0.00	4	19.25	19.30	-4	3,805	-0.11%
2023/04/14	4	19.05	0	0.00	18.95	4	4,054	0.10%
2023/04/13	2	19.20	4	19.35	19.10	-2	4,292	-0.05%
2023/04/12	2	18.90	2	19.05	18.90	0	4,538	0.00%
2023/04/11	2	19.00	0	0.00	18.80	2	5,117	0.04%
2023/04/10	2	19.20	1	19.25	19.20	1	5,591	0.02%
2023/04/07	4	19.41	0	0.00	19.40	4	6,111	0.07%
2023/04/06	0	0.00	4	19.30	19.40	-4	7,324	-0.05%
2023/03/31	2	18.80	2	19.00	18.90	0	8,710	0.00%
2023/03/30	4	18.80	2	18.95	18.85	2	9,461	0.02%
2023/03/28	1	18.95	0	0.00	18.60	1	11,181	0.01%
2023/03/27	1	19.05	0	0.00	19.05	1	13,324	0.01%
2023/03/24	0	0.00	2	19.00	19.00	-2	14,549	-0.01%
2023/03/22	0	0.00	3	18.87	18.80	-3	15,786	-0.02%
2023/03/21	0	0.00	4	18.78	18.75	-4	15,827	-0.03%
2023/03/20	4	18.58	7	18.66	18.60	-3	15,995	-0.02%
2023/03/17	2	18.80	2	18.95	18.75	0	16,003	0.00%
2023/03/16	2	19.00	0	0.00	18.75	2	16,064	0.01%
2023/03/15	0	0.00	2	19.45	19.35	-2	16,060	-0.01%
2023/03/14	2	19.30	2	19.75	19.25	0	16,065	0.00%
2023/03/13	3	19.52	1	19.30	19.60	2	16,062	0.01%
2023/03/10	3	19.80	2	19.85	19.80	1	16,032	0.01%
2023/03/09	0	0.00	4	20.50	20.50	-4	15,981	-0.03%
2023/03/08	4	20.75	2	20.90	20.65	2	15,952	0.01%
2023/03/07	1	21.00	0	0.00	21.00	1	15,928	0.01%
2023/03/06	2	21.18	1	21.35	21.30	1	15,912	0.01%
2023/03/03	4	21.35	2	21.25	21.35	2	15,864	0.01%
2023/03/02	2	20.98	3	21.05	21.05	-1	15,792	-0.01%
2023/03/01	7	20.92	2	20.88	20.70	5	15,740	0.03%
2023/02/24	2	20.65	1	21.00	20.50	1	15,700	0.01%
2023/02/23	0	0.00	1	20.75	20.80	-1	15,685	-0.01%
2023/02/22	3	20.47	4	20.50	20.45	-1	15,656	-0.01%
2023/02/21	1	21.00	1	20.95	20.85	0	15,614	0.00%
2023/02/20	0	0.00	18	20.85	20.85	-18	15,575	-0.12%
2023/02/17	2	20.73	1	20.65	20.65	1	15,542	0.01%
2023/02/16	2	20.80	4	20.95	20.95	-2	15,516	-0.01%
2023/02/15	0	0.00	1	21.40	20.85	-1	15,480	-0.01%
2023/02/14	5	21.04	2	21.35	21.30	3	15,429	0.02%
2023/02/13	5	21.25	3	21.18	20.90	2	15,372	0.01%
2023/02/10	7	20.81	8	21.40	20.65	-1	15,299	-0.01%
2023/02/09	2	21.55	12	21.61	21.45	-10	15,216	-0.07%
2023/02/08	2	21.55	0	0.00	21.50	2	15,137	0.01%
2023/02/07	3	21.83	33	22.00	21.75	-30	15,070	-0.20%
2023/02/06	7	22.17	14	21.95	21.80	-7	14,991	-0.05%
2023/02/03	6	21.56	3	21.82	21.55	3	14,859	0.02%
2023/02/02	12	21.85	2.1	22.02	21.85	9.9	14,773	0.07%
2023/02/01	21	21.72	1	22.05	21.65	20	14,707	0.14%
2023/01/31	4	21.71	3	21.77	21.70	1	14,664	0.01%
2023/01/30	12	21.31	4	21.71	21.80	8	14,596	0.05%
2023/01/17	15	21.75	0	0.00	21.40	15	14,513	0.10%
2023/01/16	18	21.41	10	21.54	21.95	8	14,439	0.06%
2023/01/13	4	21.43	3.3	21.55	21.40	0.7	14,334	0.00%
2023/01/12	1.1	21.35	1	21.65	21.20	0.1	14,230	0.00%
2023/01/11	6	22.11	13	22.08	21.80	-7	14,128	-0.05%
2023/01/10	10	22.14	1	22.10	22.00	9	14,030	0.06%
2023/01/09	2	22.20	15	22.14	22.60	-13	13,897	-0.09%
2023/01/06	10	22.66	7	23.14	22.25	3	13,677	0.02%
2023/01/05	13	23.29	7	23.11	22.65	6	13,386	0.04%
2023/01/04	12.1	24.00	10	23.93	23.50	2.1	13,147	0.02%
2023/01/03	13	24.25	7	23.99	23.85	6	12,888	0.05%
2022/12/30	41	24.28	22	24.40	24.80	19	12,641	0.15%
2022/12/29	15	24.13	14	24.45	24.65	1	12,364	0.01%
2022/12/28	8	24.63	26	25.58	23.90	-18	11,782	-0.15%
2022/12/27	18	25.29	29	25.30	25.40	-11	11,302	-0.10%
2022/12/26	18	27.20	18	27.25	26.75	0	10,775	0.00%
2022/12/23	51	26.64	54	26.58	26.55	-3	9,555	-0.03%
2022/12/22	10	24.91	13	25.46	26.15	-3	8,160	-0.04%
2022/12/21	22	26.15	14	26.14	25.55	8	7,419	0.11%
2022/12/20	73	25.98	51.2	25.51	25.25	21.8	6,440	0.34%
2022/12/19	107	27.68	28.2	27.84	28.05	78.8	5,737	1.37%	大買/
2022/12/16	36	25.37	40.1	25.82	26.45	-4.1	3,709	-0.11%
2022/12/15	40	24.68	5	24.84	24.05	35	2,498	1.40%
2022/12/14	13.1	24.54	15.1	24.78	24.95	-2	1,748	-0.11%
2022/12/13	5	22.65	20	22.70	22.70	-15	1,252	-1.20%
2022/12/12	4	20.10	7	20.23	20.65	-3	1,217	-0.25%
2022/12/09	4	18.33	6	18.48	18.80	-2	1,097	-0.18%
2022/12/08	3	18.70	1	18.95	18.15	2	1,142	0.18%
2022/12/07	5	19.92	7	19.95	20.15	-2	1,135	-0.18%
2022/12/06	4	19.68	4	19.70	19.55	0	1,169	0.00%
2022/12/05	4	19.70	4	19.25	19.55	0	1,278	0.00%
2022/12/02	4	19.00	2	19.15	18.90	2	1,375	0.15%
2022/11/28	2	18.80	4	18.15	18.75	-2	1,554	-0.13%
2022/11/25	2	17.95	2	18.30	17.85	0	1,582	0.00%
2022/11/24	4	18.25	2	18.55	18.05	2	1,692	0.12%
2022/11/23	2	18.05	4	18.23	18.25	-2	1,714	-0.12%
2022/11/22	2	18.05	3	18.25	17.95	-1	1,745	-0.06%
2022/11/21	5	18.25	8	18.24	18.10	-3	1,775	-0.17%
2022/11/18	4	17.98	2	18.15	18.05	2	1,883	0.11%
2022/11/17	6	18.08	2	17.85	17.85	4	1,946	0.21%
2022/11/16	2	17.50	0	0.00	17.55	2	1,937	0.10%
2022/11/09	0.1	16.40	0	0.00	16.45	0.1	1,982	0.00%
2022/10/21	0	0.00	2	16.10	16.10	-2	1,982	-0.10%
2022/10/19	0	0.00	6	16.70	16.65	-6	1,976	-0.30%
2022/10/14	0	0.00	2	16.43	16.65	-2	1,976	-0.10%
2022/10/11	0	0.00	11	17.05	16.95	-11	1,951	-0.56%
2022/10/07	1	18.10	10	17.83	17.80	-9	1,939	-0.46%
2022/10/06	0	0.00	9	18.07	18.10	-9	1,932	-0.47%
2022/10/05	0	0.00	5	17.80	17.80	-5	1,928	-0.26%
2022/10/03	11	17.91	15	17.88	17.85	-4	1,917	-0.21%
2022/09/26	0	0.00	4	18.16	17.75	-4	1,853	-0.22%
2022/09/23	18	19.59	9	19.79	19.20	9	1,821	0.49%
2022/09/22	14	18.70	4	18.95	18.70	10	1,688	0.59%
2022/09/20	4	18.95	8	19.10	18.95	-4	1,668	-0.24%
2022/09/19	6	19.22	0	0.00	18.80	6	1,662	0.36%
2022/09/16	17	19.67	11	19.66	19.80	6	1,631	0.37%
2022/09/15	3	19.95	8	20.16	20.20	-5	1,578	-0.32%
2022/09/14	8	20.04	9	19.84	19.85	-1	1,501	-0.07%
2022/09/13	23	20.11	9	20.23	20.05	14	1,431	0.98%
2022/09/12	18	19.59	16	19.45	20.35	2	1,365	0.15%
2022/09/08	12	18.68	13	18.57	18.75	-1	1,232	-0.08%
2022/09/07	7	17.57	17	17.77	17.80	-10	1,113	-0.90%
2022/09/06	18	18.29	10	18.16	18.00	8	1,083	0.74%
2022/09/05	19	19.72	22	19.51	19.65	-3	1,019	-0.29%
2022/09/02	8	19.20	4	19.50	18.90	4	917	0.44%
2022/09/01	11	19.52	10	19.83	19.20	1	910	0.11%
2022/08/31	12	19.67	2	19.45	19.50	10	896	1.12%
2022/08/30	0	0.00	1	18.90	19.05	-1	786	-0.13%
2022/08/26	0	0.00	2	19.05	18.60	-2	715	-0.28%
2022/08/25	13	19.48	0	0.00	18.60	13	679	1.91%
2022/08/24	8	18.95	0.4	18.95	18.95	7.6	559	1.35%
2022/08/15	0	0.00	0.2	16.45	16.60	-0.2	412	-0.05%
2022/08/11	0	0.00	1	16.45	16.35	-1	409	-0.24%
2022/08/09	1	16.40	0	0.00	16.35	1	400	0.25%
2022/08/02	0	0.00	3	16.00	16.00	-3	411	-0.73%
2022/07/26	2	16.45	0	0.00	16.30	2	511	0.39%
2022/07/22	0	0.00	8	16.35	16.35	-8	520	-1.54%
2022/07/04	0	0.00	1	16.40	16.30	-1	1,244	-0.08%
2022/06/30	1	17.90	1	18.25	17.60	0	1,239	0.00%
2022/06/29	1	18.05	0	0.00	18.05	1	1,231	0.08%
2022/06/17	0	0.00	2	17.65	17.75	-2	1,209	-0.17%
2022/06/16	2	18.05	0	0.00	17.30	2	1,232	0.16%
2022/06/15	0	0.00	2	17.35	17.50	-2	1,235	-0.16%
2022/06/10	1	17.95	3	18.23	18.20	-2	1,244	-0.16%
2022/06/09	6	18.17	5	17.87	18.30	1	1,240	0.08%
2022/06/08	0	0.00	3	17.02	17.20	-3	1,211	-0.25%
2022/06/06	2	16.75	0	0.00	16.80	2	1,218	0.16%
2022/06/02	0	0.00	2	16.95	16.90	-2	1,242	-0.16%
2022/05/31	0	0.00	0.1	16.60	16.65	-0.1	1,258	-0.01%
2022/05/30	0	0.00	1	16.75	16.65	-1	1,259	-0.08%
2022/05/24	2	16.65	0	0.00	16.40	2	1,272	0.16%
2022/05/23	0	0.00	1	16.90	16.80	-1	1,272	-0.08%
2022/05/18	0	0.00	1	16.65	16.85	-1	1,279	-0.08%
2022/05/12	0	0.00	10	16.30	16.00	-10	1,283	-0.78%
2022/05/10	2	16.75	11	16.92	16.80	-9	1,271	-0.71%
2022/05/05	2	18.35	0	0.00	18.20	2	1,255	0.16%
2022/05/04	20	18.34	4	18.68	18.40	16	1,259	1.27%
2022/05/03	2	18.80	0	0.00	18.85	2	1,197	0.17%
2022/04/29	2	19.50	0	0.00	19.15	2	1,196	0.17%
2022/04/28	4	19.45	4	19.65	19.40	0	1,192	0.00%
2022/04/27	0	0.00	3	19.23	19.15	-3	1,182	-0.25%
2022/04/26	2	19.50	9	19.99	19.15	-7	1,159	-0.60%
2022/04/25	3	20.98	5	20.93	20.20	-2	1,126	-0.18%
2022/04/22	12	21.66	10.1	22.20	21.65	1.9	1,085	0.18%
2022/04/21	35	22.13	24	22.25	22.25	11	980	1.12%
2022/04/20	6	21.16	19	21.22	21.00	-13	820	-1.58%
2022/04/19	32.5	21.44	25	21.97	21.20	7.5	728	1.04%
2022/04/18	14	21.05	38.1	20.98	21.05	-24.1	584	-4.13%
2022/04/15	14	19.25	0	0.00	19.15	14	501	2.79%
2022/04/14	0	0.00	2	18.75	18.75	-2	476	-0.42%
2022/04/13	0	0.00	1	18.35	18.15	-1	471	-0.21%
2022/04/12	2.1	18.05	0	0.00	18.15	2.1	476	0.44%
2022/04/11	2	18.75	2	18.95	18.40	0	476	0.00%
2022/04/08	0	0.00	2	18.30	18.40	-2	468	-0.43%
2022/04/07	0	0.00	2	18.10	17.85	-2	470	-0.42%
2022/04/01	2.1	17.90	0	0.00	17.85	2.1	471	0.44%
2022/03/30	2	18.05	2	18.35	18.20	0	472	0.00%
2022/03/29	0	0.00	4	18.08	18.00	-4	468	-0.85%
2022/03/28	2.1	17.70	0	0.00	17.70	2.1	467	0.45%
2022/03/25	0.1	18.00	0	0.00	17.95	0.1	471	0.02%
2022/03/24	2	18.10	0	0.00	18.15	2	474	0.42%
2022/03/23	0	0.00	6	18.37	18.40	-6	472	-1.27%
2022/03/22	2.1	18.10	2	18.35	18.20	0.1	468	0.02%
2022/03/21	8	18.20	0	0.00	18.20	8	461	1.74%
2022/03/18	0	16.90	2	17.25	17.60	-2	443	-0.44%
2022/03/17	2	16.80	0	0.00	16.75	2	442	0.45%
2022/03/15	1	16.20	0	0.00	16.05	1	434	0.23%
2022/03/14	1	15.90	5	16.10	16.30	-4	436	-0.92%
2022/03/11	2	15.70	0	0.00	15.65	2	431	0.46%
2022/03/10	2	15.65	4	15.88	15.90	-2	430	-0.46%
2022/03/09	3	15.58	3	15.75	15.55	0	424	0.00%
2022/03/08	4	15.80	2	15.85	15.40	2	419	0.48%
2022/03/03	2	17.45	1	17.65	17.35	1	412	0.24%
2022/03/02	2	17.25	0	0.00	17.40	2	419	0.48%
2022/03/01	0	0.00	2	17.40	17.35	-2	420	-0.48%
2022/02/25	2	17.10	0	0.00	17.15	2	426	0.47%
2022/02/22	0	0.00	2	17.95	17.50	-2	425	-0.47%
2022/02/21	0	0.00	2	17.75	17.80	-2	424	-0.47%
2022/02/17	2	17.50	0	0.00	17.45	2	424	0.47%
2022/02/16	2	17.60	0	0.00	17.65	2	424	0.47%
2022/02/15	0	0.00	2	17.75	17.55	-2	427	-0.47%
2022/02/14	2	17.55	0	0.00	17.65	2	430	0.46%
2022/02/11	2	18.05	0	0.00	17.90	2	436	0.46%
2022/02/09	0	0.00	2	17.90	18.30	-2	451	-0.44%
2022/02/08	2	17.80	2	17.75	17.80	0	462	0.00%
2022/02/07	2	17.50	0	0.00	17.55	2	462	0.43%
2022/01/26	2	17.00	5	17.06	17.10	-3	458	-0.65%
2022/01/25	0	0.00	4	17.50	17.40	-4	451	-0.89%
2022/01/24	0	0.00	2	17.90	17.90	-2	451	-0.44%
2022/01/21	2	18.40	0	0.00	18.30	2	452	0.44%
2022/01/20	1	18.35	0	0.00	18.45	1	452	0.22%
2022/01/18	5	18.52	0	0.00	18.45	5	450	1.11%
2022/01/13	0	0.00	6	18.90	18.85	-6	451	-1.33%
2022/01/12	2	18.65	0	0.00	18.55	2	454	0.44%
2022/01/11	6	18.65	0	0.00	18.55	6	459	1.30%
2022/01/03	0	0.00	20	19.17	19.15	-20	446	-4.48%
2021/12/30	0.1	18.90	6.2	19.05	19.10	-6.1	444	-1.38%
2021/12/29	6	18.75	6	18.95	18.85	0	439	0.00%
2021/12/28	0	0.00	5	18.79	18.90	-5	440	-1.13%
2021/12/27	6	18.62	2	18.75	18.60	4	453	0.88%
2021/12/24	2	18.65	0	0.00	18.75	2	457	0.44%
2021/12/23	2	18.85	3	18.90	18.80	-1	463	-0.22%
2021/12/22	2	19.10	1	19.25	18.90	1	468	0.21%
2021/12/21	2	19.00	4	18.88	19.05	-2	467	-0.43%
2021/12/20	0	0.00	6	18.40	18.65	-6	462	-1.30%
2021/12/17	2	18.40	2	18.65	18.45	0	457	0.00%
2021/12/15	0	0.00	5	18.60	18.60	-5	462	-1.08%
2021/12/14	2	18.80	0	0.00	18.60	2	462	0.43%
2021/12/13	2	18.95	2	19.15	19.00	0	455	0.00%
2021/12/10	2	19.05	2	19.30	19.05	0	447	0.00%
2021/12/06	2	19.55	2	19.75	19.60	0	445	0.00%
2021/12/02	2	19.50	2	19.65	19.50	0	453	0.00%
2021/12/01	4	19.48	2	19.80	19.45	2	456	0.44%
2021/11/30	7	19.54	0	0.00	19.50	7	457	1.53%
2021/11/29	4	20.03	21	20.43	19.90	-17	460	-3.69%
2021/11/26	2	19.55	0	0.00	19.50	2	446	0.45%
2021/11/25	0	0.00	5	19.60	19.40	-5	441	-1.13%
2021/11/24	2	19.55	7	19.41	19.60	-5	443	-1.13%
2021/11/23	0	0.00	2	19.15	19.05	-2	440	-0.45%
2021/11/22	4	19.00	4	19.23	19.05	0	449	0.00%
2021/11/19	3	18.95	8	18.99	19.00	-5	451	-1.11%
2021/11/18	5	19.08	0	0.00	19.10	5	450	1.11%
2021/11/16	0	0.00	2	19.55	19.35	-2	457	-0.44%
2021/11/15	0	0.00	2	19.35	19.40	-2	466	-0.43%
2021/11/11	6	19.08	0	0.00	19.05	6	481	1.25%
2021/11/10	6	19.08	0	0.00	19.00	6	490	1.22%
2021/11/09	6	19.38	0	0.00	19.35	6	489	1.23%
2021/11/08	9	19.64	0	0.00	19.35	9	492	1.83%
2021/11/05	13	20.42	0	0.00	20.10	13	499	2.60%
2021/11/04	0	0.00	9	20.87	20.85	-9	493	-1.82%
2021/11/03	0	0.00	4	20.55	20.40	-4	511	-0.78%
2021/11/02	3	20.37	1	20.75	20.35	2	517	0.39%
2021/11/01	6	20.57	5	20.74	20.60	1	517	0.19%
2021/10/29	5	20.58	0	0.00	20.45	5	514	0.97%
2021/10/28	0	0.00	4	20.65	20.70	-4	520	-0.77%
2021/10/26	4	20.48	2	20.75	20.40	2	527	0.38%
2021/10/25	2	20.45	0	0.00	20.50	2	533	0.37%
2021/10/22	2	20.40	9	20.49	20.45	-7	550	-1.27%
2021/10/21	7	20.44	10.3	20.55	20.35	-3.3	565	-0.59%
2021/10/20	6	20.45	6	20.61	20.35	0	571	0.01%
2021/10/19	6	20.25	4	20.33	20.40	2	574	0.35%
2021/10/18	0	0.00	2	19.75	19.75	-2	582	-0.34%
2021/10/15	0	0.00	3	19.60	19.35	-3	603	-0.50%
2021/10/13	5	19.34	2	19.75	19.30	3	674	0.44%
2021/10/12	0	0.00	2	19.75	19.70	-2	705	-0.28%
2021/10/08	2	19.60	2	19.80	19.60	0	709	0.00%
2021/10/07	6	19.65	5	19.78	19.65	1	715	0.14%
2021/10/06	0	0.00	2	19.40	19.80	-2	729	-0.27%
2021/10/05	2	19.40	12	19.41	19.40	-10	773	-1.29%
2021/10/04	10	18.80	0	0.00	18.85	10	774	1.29%
2021/10/01	0	0.00	2	20.15	19.90	-2	766	-0.26%
2021/09/30	0	0.00	8	20.09	20.45	-8	787	-1.02%
2021/09/27	2.1	20.20	2	20.35	20.25	0.1	805	0.01%
2021/09/24	4	20.33	2	20.50	20.25	2	817	0.24%
2021/09/22	0	0.00	1	20.20	20.25	-1	851	-0.12%
2021/09/17	2.1	21.15	0	0.00	21.10	2.1	852	0.24%
2021/09/16	4	21.33	0	0.00	21.25	4	859	0.47%
2021/09/15	4	21.68	0	0.00	21.55	4	866	0.46%
2021/09/13	0	0.00	4	21.85	21.95	-4	898	-0.45%
2021/09/10	2	21.50	6	21.60	21.65	-4	918	-0.44%
2021/09/09	2.1	21.27	2	21.60	21.35	0.1	928	0.01%
2021/09/08	8	22.23	40	22.01	21.95	-32	926	-3.45%
2021/09/07	6	22.43	2	22.60	22.60	4	943	0.42%
2021/09/06	5	22.44	12	22.50	22.30	-7	961	-0.73%
2021/09/03	5	22.65	0	0.00	22.60	5	970	0.52%
2021/09/02	6.1	22.85	3	22.83	22.80	3.1	1,023	0.30%
2021/09/01	4	23.95	9	23.85	23.80	-5	1,031	-0.48%
2021/08/30	4.1	23.70	0	0.00	23.55	4.1	1,048	0.39%
2021/08/27	5.2	23.52	0	0.00	23.55	5.2	1,055	0.49%
2021/08/26	42	23.79	9	23.85	23.80	33	1,063	3.10%
2021/08/25	2.1	23.05	6	22.87	23.15	-3.9	1,074	-0.36%
2021/08/24	2	22.55	3	22.60	22.45	-1	1,093	-0.09%
2021/08/23	0	0.00	4	22.70	22.65	-4	1,120	-0.36%
2021/08/20	0	0.00	1	22.70	22.50	-1	1,147	-0.09%
2021/08/19	9	22.31	4	22.55	22.15	5	1,192	0.42%
2021/08/18	2	22.20	0	0.00	22.10	2	1,201	0.17%
2021/08/17	3	22.43	1	22.30	22.30	2	1,224	0.16%
2021/08/16	2	22.90	4	22.58	22.50	-2	1,239	-0.16%
2021/08/12	2.1	23.40	0	0.00	23.40	2.1	1,284	0.16%
2021/08/11	6	23.81	0	0.00	23.35	6	1,337	0.45%
2021/08/10	0	0.00	11	24.68	24.45	-11	1,439	-0.76%
2021/08/09	11	25.10	40	25.00	24.90	-29	1,598	-1.81%
2021/08/06	6.2	26.04	2	26.25	25.85	4.2	1,629	0.26%
2021/08/05	2	26.10	2	26.30	26.00	0	1,674	0.00%
2021/08/04	5	26.15	0	0.00	26.20	5	1,747	0.29%
2021/08/03	0	0.00	6	26.28	26.10	-6	1,783	-0.34%
2021/08/02	0	0.00	4	25.65	25.65	-4	1,799	-0.22%
2021/07/29	0	0.00	5	25.54	25.50	-5	1,824	-0.27%
2021/07/28	3	25.23	0	0.00	25.20	3	1,841	0.16%
2021/07/27	2	25.95	0	0.00	25.80	2	1,889	0.11%
2021/07/26	2	26.10	4	26.38	26.10	-2	2,027	-0.10%
2021/07/23	3	26.18	0	0.00	26.25	3	2,042	0.15%
2021/07/22	4	26.43	0	0.00	26.10	4	2,067	0.19%
2021/07/21	4	27.28	1	27.20	26.45	3	2,153	0.14%
2021/07/20	10	27.44	14	27.15	27.50	-4	2,148	-0.19%
2021/07/19	2	26.70	2	26.75	26.70	0	2,104	0.00%
2021/07/16	2	26.50	2	26.85	26.70	0	2,133	0.00%
2021/07/15	0.1	26.50	3	26.53	26.45	-2.9	2,129	-0.13%
2021/07/14	2	26.35	0	0.00	26.30	2	2,155	0.09%
2021/07/13	2	26.75	1	26.90	26.45	1	2,179	0.05%
2021/07/12	3	27.18	6	27.05	27.00	-3	2,178	-0.14%
2021/07/09	2	26.65	2	26.90	26.60	0	2,153	0.00%
2021/07/07	5	26.91	3	26.75	26.80	2	2,276	0.09%
2021/07/06	1	26.30	3	26.25	26.25	-2	2,445	-0.08%
2021/07/05	2	26.35	0	0.00	26.30	2	2,675	0.07%
2021/07/02	5	26.64	4	26.55	26.55	1	2,832	0.04%
2021/07/01	7	26.96	9	27.08	26.80	-2	2,832	-0.07%
2021/06/30	6	26.35	16	26.57	27.00	-10	2,838	-0.35%
2021/06/29	10	26.70	9	26.59	26.50	1	2,837	0.04%
2021/06/28	5	26.85	1	26.85	26.85	4	2,833	0.14%
2021/06/25	2	26.98	3	27.15	27.00	-1	2,842	-0.04%
2021/06/24	5	26.89	0	0.00	27.00	5	2,849	0.18%
2021/06/22	1	26.95	5	27.18	26.90	-4	2,850	-0.14%
2021/06/21	10	27.12	10	27.20	26.85	0	2,849	0.00%
2021/06/17	0	27.50	0	0.00	27.60	0	2,850	0.00%
2021/06/16	0	0.00	2	27.50	27.50	-2	2,911	-0.07%
2021/06/15	1	27.95	0	0.00	27.95	1	2,905	0.03%
2021/06/11	0	0.00	6	28.43	28.35	-6	2,908	-0.21%
2021/06/10	18	28.88	5	28.93	28.60	13	2,910	0.45%
2021/06/09	5	28.86	0	0.00	28.70	5	2,863	0.17%
2021/06/08	0	0.00	6	28.85	28.85	-6	2,857	-0.21%
2021/06/07	4	28.45	2	28.50	28.35	2	2,843	0.07%
2021/06/04	2	28.50	3	28.35	28.35	-1	2,846	-0.04%
2021/06/03	0	0.00	6	28.33	28.20	-6	2,852	-0.21%
2021/06/02	10	28.39	6	28.15	28.10	4	2,851	0.14%
2021/06/01	2	28.40	31	28.44	28.55	-29	2,843	-1.02%
2021/05/31	16	28.96	36	29.00	28.80	-20	2,827	-0.71%
2021/05/28	14	29.66	2	30.05	29.45	12	2,809	0.43%
2021/05/27	6	29.33	15	29.49	29.80	-9	2,788	-0.32%
2021/05/26	3	29.25	6	29.45	29.10	-3	2,750	-0.11%
2021/05/25	21	29.12	19	29.46	29.05	2	2,748	0.07%
2021/05/24	14	29.19	15	29.32	29.05	-1	2,741	-0.04%
2021/05/21	16	29.03	10	29.08	28.85	6	2,768	0.22%
2021/05/20	21	29.20	11	29.90	28.95	10	2,823	0.35%
2021/05/19	6	29.59	42	29.53	29.50	-36	2,820	-1.28%
2021/05/18	42	30.55	14	30.78	30.40	28	2,781	1.01%
2021/05/17	31	30.34	49	30.47	31.05	-18	2,678	-0.67%
2021/05/14	22	29.04	14	29.32	29.50	8	2,528	0.32%
2021/05/13	10	28.55	19	29.04	28.60	-9	2,497	-0.36%
2021/05/12	24	29.16	18	29.44	28.00	6	2,479	0.24%
2021/05/11	36	28.87	14	29.07	28.80	22	2,623	0.84%
2021/05/10	8	29.83	3	30.15	29.50	5	2,639	0.19%
2021/05/07	7	29.73	11	29.85	29.95	-4	2,636	-0.15%
2021/05/06	5	29.76	0	0.00	29.65	5	2,642	0.19%
2021/05/05	9	30.41	1	30.90	30.05	8	2,631	0.30%
2021/05/04	4	31.65	11	30.92	30.40	-7	2,625	-0.27%
2021/05/03	9	31.97	22	31.87	32.05	-13	2,592	-0.50%
2021/04/29	1	30.65	1	30.95	30.50	0	2,465	0.00%
2021/04/28	10	31.08	6	31.33	30.70	4	2,475	0.16%
2021/04/27	3	32.17	7	31.09	31.55	-4	2,496	-0.16%
2021/04/26	2	29.90	0	0.00	29.85	2	2,436	0.08%
2021/04/23	2	29.80	0	0.00	29.80	2	2,445	0.08%
2021/04/22	2	30.35	11	29.98	29.95	-9	2,496	-0.36%
2021/04/21	4	30.71	1	31.00	30.60	3	2,487	0.12%
2021/04/20	3	30.60	46	30.85	30.85	-43	2,484	-1.73%
2021/04/19	8	30.60	4	31.10	30.35	4	2,488	0.16%
2021/04/16	7	30.91	4	31.36	30.85	3	2,488	0.12%
2021/04/15	8	30.89	9	30.97	31.10	-1	2,530	-0.04%
2021/04/14	12	30.58	6	30.83	30.65	6	2,595	0.23%
2021/04/13	21	32.51	1	32.00	31.65	20	2,600	0.77%
2021/04/12	44	33.94	14	33.95	34.00	30	2,549	1.18%
2021/04/09	11	32.48	19	32.96	32.90	-8	2,383	-0.34%
2021/04/08	8	30.79	23	30.61	31.95	-15	2,173	-0.69%
2021/04/06	3	29.25	1	29.60	29.25	2	2,071	0.10%
2021/04/01	2	29.53	2	29.55	29.50	0	2,204	0.00%
2021/03/31	0	0.00	1	29.95	29.80	-1	2,383	-0.04%
2021/03/30	3	30.07	2	30.35	29.95	1	2,410	0.04%
2021/03/29	2	30.20	0	0.00	30.20	2	2,426	0.08%
2021/03/26	1	30.25	0	0.00	30.30	1	2,442	0.04%
2021/03/25	2	30.38	1	30.55	30.25	1	2,457	0.04%
2021/03/24	5	30.68	22	30.60	30.45	-17	2,488	-0.68%
2021/03/23	5	30.17	15	30.27	30.15	-10	2,485	-0.40%
2021/03/22	4	30.23	4	30.60	30.15	0	2,484	0.00%
2021/03/19	10	31.06	12	30.87	30.70	-2	2,494	-0.08%
2021/03/18	9	29.77	2	30.18	29.70	7	2,449	0.29%
2021/03/17	10	30.19	22	30.00	29.95	-12	2,464	-0.49%
2021/03/16	15	29.45	3	29.65	29.45	12	2,477	0.48%
2021/03/15	2	29.30	1	29.20	29.40	1	2,563	0.04%
2021/03/12	4	29.45	0	0.00	29.30	4	2,722	0.15%
2021/03/11	6	29.34	5	29.61	29.65	1	2,766	0.04%
2021/03/10	5	29.60	4	29.99	29.35	1	2,791	0.04%
2021/03/09	5	29.69	15.3	29.90	29.60	-10.3	2,823	-0.37%
2021/03/08	11	30.51	2.1	30.84	30.20	8.9	2,823	0.31%
2021/03/05	2	30.53	5	30.79	30.75	-3	2,827	-0.11%
2021/03/04	3	30.22	1	30.40	30.25	2	2,845	0.07%
2021/03/03	7	30.41	0	0.00	30.30	7	2,854	0.25%
2021/03/02	5	30.85	12	31.04	30.60	-7	2,855	-0.24%
2021/02/26	11	30.90	3	30.80	30.95	8	2,863	0.28%
2021/02/25	3	31.05	4	31.35	30.95	-1	2,865	-0.03%
2021/02/24	5	31.10	17	31.01	30.75	-12	2,863	-0.42%
2021/02/23	13.1	31.68	12	31.65	31.00	1.1	2,847	0.04%
2021/02/22	17	32.35	16	32.49	32.30	1	2,809	0.04%
2021/02/19	6.2	30.58	8	30.48	31.00	-1.8	2,755	-0.07%
2021/02/18	6	29.69	9	29.68	29.95	-3	2,810	-0.11%
2021/02/17	5	29.15	1	29.50	29.20	4	2,803	0.14%
2021/02/05	5	28.54	9	28.84	29.10	-4	2,789	-0.14%
2021/02/04	8	28.49	8	28.66	28.50	0	2,786	0.00%
2021/02/03	9	28.56	15	28.58	28.05	-6	2,777	-0.22%
2021/02/02	86	30.97	68	31.46	29.50	18	2,775	0.65%
2021/02/01	5	28.46	9	28.16	29.40	-4	2,583	-0.15%
2021/01/29	9	27.23	55	26.83	26.75	-46	2,630	-1.75%
2021/01/28	49	27.88	15	27.87	27.80	34	2,629	1.29%
2021/01/27	3	28.10	1	28.45	28.05	2	2,621	0.08%
2021/01/26	14	28.68	6	28.68	28.60	8	2,632	0.30%
2021/01/25	6	28.55	16	28.38	29.05	-10	2,676	-0.37%
2021/01/22	11	27.80	18	27.80	27.70	-7	2,670	-0.26%
2021/01/21	18	28.25	25	28.29	28.00	-7	2,671	-0.26%
2021/01/20	14	28.99	8	29.33	28.20	6	2,763	0.22%
2021/01/19	8	29.83	0	0.00	29.55	8	2,854	0.28%
2021/01/18	16	30.33	18	30.42	30.40	-2	2,853	-0.07%
2021/01/15	23	30.55	22	30.39	29.85	1	2,872	0.03%
2021/01/14	7	31.84	18	31.76	31.55	-11	2,820	-0.39%
2021/01/13	13	32.09	6	32.17	31.90	7	2,803	0.25%
2021/01/12	13	32.30	31	32.45	32.15	-18	2,789	-0.65%
2021/01/11	12	32.35	15	32.42	32.15	-3	2,770	-0.11%
2021/01/08	13	32.66	19	32.85	32.90	-6	2,755	-0.22%
2021/01/07	27	33.77	15	33.72	33.20	12	2,713	0.44%
2021/01/06	21	34.72	4	34.84	34.10	17	2,646	0.64%
2021/01/05	14.1	34.97	14	35.08	35.25	0.1	2,622	0.01%
2021/01/04	30	34.85	5	35.31	34.60	25	2,601	0.96%
2020/12/31	1	34.65	9	34.70	34.65	-8	2,595	-0.31%
2020/12/30	3	34.68	16	34.57	34.50	-13	2,607	-0.50%
2020/12/29	9	35.09	17	34.89	34.70	-8	2,593	-0.31%
2020/12/28	30	35.93	17	35.99	35.50	13	2,568	0.51%
2020/12/25	29	35.24	18	35.37	35.75	11	2,434	0.45%
2020/12/24	6	33.75	9	33.97	34.15	-3	2,252	-0.13%
2020/12/23	11	33.94	2	34.65	33.70	9	2,250	0.40%
2020/12/22	13	33.85	13	33.96	34.20	0	2,275	0.00%
2020/12/21	8	33.85	9	33.89	33.80	-1	2,288	-0.04%
2020/12/18	7	33.91	7	34.00	33.75	0	2,289	0.00%
2020/12/17	5	33.44	4	33.58	33.55	1	2,300	0.04%
2020/12/16	4	33.28	5	33.43	33.40	-1	2,343	-0.04%
2020/12/15	7	32.99	7	33.38	33.00	0	2,528	0.00%
2020/12/14	4	33.41	4	33.48	33.40	0	2,580	0.00%
2020/12/11	8	33.13	15	32.96	32.95	-7	2,694	-0.26%
2020/12/10	4	33.61	9	33.66	33.30	-5	2,825	-0.18%
2020/12/09	17	34.85	61	34.42	34.10	-44	2,818	-1.56%
2020/12/08	27	35.57	15	36.38	35.00	12	2,749	0.44%
2020/12/07	17	33.50	8	33.84	33.50	9	2,626	0.34%
2020/12/04	20	33.62	26	33.46	33.20	-6	2,638	-0.23%
2020/12/03	4	33.08	9	33.14	33.30	-5	2,684	-0.19%
2020/12/02	6	32.64	3	32.75	32.55	3	2,721	0.11%
2020/12/01	7	32.76	11	32.91	32.70	-4	2,743	-0.15%
2020/11/30	13	32.75	9	32.96	32.65	4	2,766	0.14%
2020/11/27	2	32.23	8	32.66	32.60	-6	2,761	-0.22%
2020/11/26	36	32.14	3	32.57	32.15	33	2,785	1.18%
2020/11/25	7	32.49	43	32.56	32.20	-36	2,899	-1.24%
2020/11/24	4	32.78	5	33.03	32.70	-1	2,986	-0.03%
2020/11/23	4	32.98	17	33.10	32.90	-13	3,022	-0.43%
2020/11/20	4	32.91	2	32.98	32.95	2	3,060	0.07%
2020/11/19	3	33.05	5	33.15	32.90	-2	3,075	-0.07%
2020/11/18	6	32.98	5	33.25	32.95	1	3,090	0.03%
2020/11/17	13	33.06	17	32.31	32.95	-4	3,109	-0.13%
2020/11/16	2	32.23	3	32.27	32.20	-1	3,098	-0.03%
2020/11/13	3	32.20	5	32.36	32.20	-2	3,152	-0.06%
2020/11/12	5	32.29	5	32.20	32.10	0	3,187	0.00%
2020/11/11	6	32.61	14	32.92	32.65	-8	3,202	-0.25%
2020/11/10	12	33.15	12	33.05	32.65	0	3,318	0.00%
2020/11/09	15	33.50	28	33.53	33.65	-13	3,358	-0.39%
2020/11/06	20	33.54	11	33.75	33.50	9	3,391	0.27%
2020/11/05	4	32.53	11	32.61	32.60	-7	3,355	-0.21%
2020/11/04	3	32.02	2	32.23	32.05	1	3,413	0.03%
2020/11/03	16	32.28	16	32.41	32.10	0	3,534	0.00%
2020/11/02	53	32.80	9	32.46	32.55	44	3,826	1.15%
2020/10/30	10	32.99	4	33.05	32.00	6	3,829	0.16%
2020/10/28	49	34.69	67	34.22	33.60	-18	3,942	-0.46%
2020/10/27	12	33.58	17	33.50	34.00	-5	3,877	-0.13%
2020/10/26	9	32.84	1	33.30	32.40	8	3,827	0.21%
2020/10/23	52	32.35	21	31.83	32.80	31	4,051	0.77%
2020/10/22	7	31.43	18	31.41	31.20	-11	4,136	-0.27%
2020/10/21	2	31.85	2	32.08	31.70	0	4,209	0.00%
2020/10/20	3	31.77	47	31.82	31.75	-44	4,269	-1.03%
2020/10/19	6	31.83	14	32.03	31.80	-8	4,339	-0.18%
2020/10/16	1	31.70	5	31.95	31.85	-4	4,460	-0.09%
2020/10/15	1	31.70	14	31.76	31.70	-13	4,577	-0.28%
2020/10/14	3	31.95	2	32.10	31.90	1	4,786	0.02%
2020/10/13	2	31.83	5	31.86	31.80	-3	4,981	-0.06%
2020/10/12	1	32.35	0	0.00	32.25	1	5,077	0.02%
2020/10/08	5	33.00	2	33.25	32.95	3	5,287	0.06%
2020/10/07	13	33.53	11	33.72	33.25	2	5,431	0.04%
2020/10/06	6	33.27	1	33.60	33.25	5	5,546	0.09%
2020/10/05	1	33.15	3	33.35	33.20	-2	5,758	-0.03%
2020/09/30	15	32.66	7	32.76	32.95	8	6,284	0.13%
2020/09/29	15	32.53	25	32.48	32.50	-10	6,483	-0.15%
2020/09/28	9	32.64	8	32.88	32.75	1	6,852	0.01%
2020/09/25	23	32.82	23	32.82	32.40	0	7,005	0.00%
2020/09/24	19	34.03	11	33.89	33.70	8	7,130	0.11%
2020/09/23	8	35.14	16	35.28	34.80	-8	7,257	-0.11%
2020/09/22	9	35.34	1	35.35	35.15	8	7,455	0.11%
2020/09/21	21	36.59	10	36.89	36.15	11	7,724	0.14%
2020/09/18	61	37.02	8	37.19	36.70	53	8,146	0.65%
2020/09/17	2	36.08	13	36.21	36.45	-11	8,232	-0.13%
2020/09/16	58	36.52	111	35.76	35.70	-53	8,509	-0.62%	大賣/
2020/09/15	14	35.46	13	35.47	35.75	1	8,768	0.01%
2020/09/14	6	34.28	7	34.54	34.40	-1	9,064	-0.01%
2020/09/11	8	34.43	8	34.55	34.00	0	9,585	0.00%
2020/09/10	14	34.94	10	35.15	34.60	4	10,232	0.04%
2020/09/09	7	34.93	25	35.03	34.85	-18	11,004	-0.16%
2020/09/08	10	34.92	23	34.93	34.75	-13	11,929	-0.11%
2020/09/07	19	34.29	11	34.59	34.30	8	12,314	0.06%
2020/09/04	5	33.10	8	33.54	33.85	-3	12,888	-0.02%
2020/09/03	8	33.41	5	33.35	33.15	3	13,456	0.02%
2020/09/02	4	34.14	9	34.22	33.80	-5	14,215	-0.04%
2020/09/01	13	34.54	2	35.05	34.25	11	14,420	0.08%
2020/08/31	17	35.59	18	35.59	35.00	-1	14,545	-0.01%
2020/08/28	26	34.43	13	34.09	34.10	13	14,471	0.09%
2020/08/27	8	33.43	16	34.02	33.25	-8	14,400	-0.06%
2020/08/26	5	32.95	14	32.83	33.25	-9	14,405	-0.06%
2020/08/25	5	32.11	2	32.50	32.10	3	14,398	0.02%
2020/08/24	6	32.38	7	32.53	32.20	-1	14,419	-0.01%
2020/08/21	16	32.25	13	32.18	32.30	3	14,470	0.02%
2020/08/20	3	32.40	6	32.98	32.20	-3	14,581	-0.02%
2020/08/19	5	33.93	8	33.80	33.55	-3	14,949	-0.02%
2020/08/18	1	33.10	5	33.36	33.10	-4	15,246	-0.03%
2020/08/17	12	32.74	0	0.00	32.75	12	15,281	0.08%
2020/08/14	32	33.34	44	33.52	33.10	-12	15,290	-0.08%
2020/08/13	23	33.02	17	32.49	32.45	6	15,276	0.04%
2020/08/12	16	33.53	21	33.81	33.30	-5	15,364	-0.03%
2020/08/11	22	33.90	25	34.06	33.50	-3	15,371	-0.02%
2020/08/10	13	35.54	26	35.13	34.75	-13	15,329	-0.08%
2020/08/07	36	36.67	27	36.77	36.10	9	15,312	0.06%
2020/08/06	27	36.77	35	36.26	36.60	-8	15,213	-0.05%
2020/08/05	25	34.88	41	34.65	34.75	-16	14,943	-0.11%
2020/08/04	11	34.88	24	34.80	34.50	-13	14,916	-0.09%
2020/08/03	32	35.06	18	34.86	35.00	14	14,916	0.09%
2020/07/31	9	34.05	10	34.24	33.80	-1	14,888	-0.01%
2020/07/30	40	34.14	55	33.75	33.95	-15	14,990	-0.10%
2020/07/29	87	34.25	31	33.75	33.70	56	15,061	0.37%
2020/07/28	19	32.15	56	32.28	31.60	-37	14,870	-0.25%
2020/07/27	34	32.77	32	33.80	32.50	2	14,773	0.01%
2020/07/24	51	33.30	15	33.96	33.50	36	14,706	0.24%
2020/07/23	34	35.06	88	34.50	34.25	-54	14,688	-0.37%
2020/07/22	39	35.43	17	35.61	35.15	22	14,665	0.15%
2020/07/21	41	34.79	59	34.67	34.60	-18	14,628	-0.12%
2020/07/20	22	33.53	31	33.77	34.40	-9	14,523	-0.06%
2020/07/17	113	33.61	102	33.93	33.30	11	14,313	0.08%	大買/大賣/
2020/07/16	30	36.21	56	35.69	35.85	-26	14,120	-0.18%
2020/07/15	53	35.40	48	36.54	35.50	5	14,026	0.04%
2020/07/14	20	36.63	11	36.47	35.80	9	13,840	0.07%
2020/07/13	19	37.66	10	37.57	37.10	9	13,707	0.07%
2020/07/10	17	38.28	7	38.04	38.10	10	13,604	0.07%
2020/07/09	71	41.39	50	41.13	39.90	21	13,404	0.16%
2020/07/08	6	38.69	30	38.45	39.75	-24	12,873	-0.19%
2020/07/07	41	37.12	25	36.96	36.15	16	12,672	0.13%
2020/07/06	62	39.80	53	39.34	39.15	9	12,319	0.07%
2020/07/03	26	39.99	16	40.43	39.75	10	12,167	0.08%
2020/07/02	18	40.89	10	41.19	40.60	8	12,049	0.07%
2020/07/01	21	40.59	17	40.88	40.55	4	11,951	0.03%
2020/06/30	100	43.09	35	42.26	41.65	65	11,750	0.55%
2020/06/29	50	43.05	40	42.41	43.45	10	11,439	0.09%
2020/06/24	39	39.71	18	39.84	39.90	21	10,981	0.19%
2020/06/23	33	40.86	94	40.48	39.25	-61	10,737	-0.57%
2020/06/22	74	42.10	82	42.44	41.80	-8	10,442	-0.08%
2020/06/19	57	42.27	39	42.27	41.90	18	10,107	0.18%
2020/06/18	44	43.82	70	43.83	42.85	-26	9,685	-0.27%
2020/06/17	49	43.81	49	44.18	43.10	0	9,169	0.00%
2020/06/16	51	42.19	63	42.61	42.75	-12	8,549	-0.14%
2020/06/15	67	38.42	45	39.29	39.70	22	7,801	0.28%
2020/06/12	40	34.47	38	34.31	36.10	2	6,864	0.03%
2020/06/11	49	34.49	34	34.99	33.35	15	6,461	0.23%
2020/06/10	57	34.00	46	33.72	34.55	11	5,896	0.19%
2020/06/09	40	33.19	60	33.49	32.65	-20	5,368	-0.37%
2020/06/08	4	32.15	5	32.15	32.15	-1	4,700	-0.02%
2020/06/05	23	27.79	42	27.80	29.25	-19	4,636	-0.41%
2020/06/04	8	26.72	6	26.95	26.60	2	4,629	0.04%
2020/06/03	3	26.53	14	26.73	26.50	-11	4,995	-0.22%
2020/06/02	19	26.52	7	26.64	26.35	12	5,201	0.23%
2020/06/01	9	26.79	3	27.40	26.80	6	5,183	0.12%
2020/05/29	27	26.81	28	26.81	26.75	-1	5,246	-0.02%
2020/05/28	24	26.80	11	27.22	26.60	13	5,214	0.25%
2020/05/27	45	27.29	11	28.14	26.90	34	5,161	0.66%
2020/05/26	116	29.85	61	30.11	28.20	55	5,035	1.09%	大買/
2020/05/25	23	27.52	110	27.84	29.20	-87	4,605	-1.89%	大賣/
2020/05/22	84	26.66	33	26.49	26.55	51	4,281	1.19%
2020/05/21	8	26.39	0	0.00	26.15	8	4,263	0.19%
2020/05/20	61	26.55	32	26.65	26.65	29	4,352	0.67%
2020/05/19	33	26.33	43	25.92	26.35	-10	4,398	-0.23%
2020/05/18	24	25.48	14	25.45	25.70	10	4,252	0.24%
2020/05/15	6	24.65	21	24.70	24.60	-15	4,202	-0.36%
2020/05/14	65	25.40	52	25.46	24.60	13	4,207	0.31%
2020/05/13	8	25.15	14	25.34	25.35	-6	4,145	-0.14%
2020/05/12	25	25.36	38	25.20	24.95	-13	4,116	-0.32%
2020/05/11	15	25.01	12	24.93	25.00	3	4,083	0.07%
2020/05/08	34	25.17	24	25.10	24.50	10	4,099	0.24%
2020/05/07	66	26.39	80	25.72	25.85	-14	4,043	-0.35%
2020/05/06	50	26.43	63	26.75	26.60	-13	4,021	-0.32%
2020/05/05	78	25.84	77	25.84	25.80	1	3,871	0.03%
2020/05/04	40	24.80	43	24.86	24.90	-3	3,736	-0.08%
2020/04/30	15	24.20	19	24.38	24.40	-4	3,670	-0.11%
2020/04/29	12	23.99	8	24.13	24.10	4	3,643	0.11%
2020/04/28	14	24.74	5	24.71	24.25	9	3,632	0.25%
2020/04/27	10	24.67	19	24.73	24.90	-9	3,627	-0.25%
2020/04/24	31	24.37	38	24.42	24.65	-7	3,572	-0.20%
2020/04/23	16	23.45	14	23.44	23.55	2	3,471	0.06%
2020/04/22	0	0.00	8	22.80	22.95	-8	3,443	-0.23%
2020/04/21	9	23.29	3	23.42	22.90	6	3,427	0.18%
2020/04/20	52	23.52	26	23.42	23.50	26	3,406	0.76%
2020/04/17	62	23.39	103	23.10	22.90	-41	3,385	-1.21%	大賣/
2020/04/16	8	23.38	23	23.42	23.50	-15	3,337	-0.45%
2020/04/15	43	23.33	37	23.10	22.95	6	3,302	0.18%
2020/04/14	13	22.93	8	23.05	22.95	5	3,253	0.15%
2020/04/13	12	22.91	10	23.01	22.80	2	3,236	0.06%
2020/04/10	10	22.78	16	22.90	22.70	-6	3,225	-0.19%
2020/04/09	25	22.89	29	22.97	22.65	-4	3,220	-0.12%
2020/04/08	50	22.72	25	22.89	22.55	25	3,190	0.78%
2020/04/07	63	22.82	32	22.96	22.50	31	3,160	0.98%
2020/04/06	40	22.94	57	22.89	23.40	-17	3,111	-0.55%
2020/04/01	13	21.30	31	21.37	21.60	-18	3,035	-0.59%
2020/03/31	17	21.16	13	21.23	21.00	4	3,017	0.13%
2020/03/30	18	21.40	38	21.07	21.15	-20	3,009	-0.66%
2020/03/27	44	21.67	34	21.83	20.80	10	2,982	0.34%
2020/03/26	50	21.01	38	21.22	21.50	12	2,942	0.41%
2020/03/25	57	19.99	65	20.25	20.70	-8	2,882	-0.28%
2020/03/24	6	18.04	34	18.12	18.85	-28	2,820	-0.99%
2020/03/23	22	17.12	27	17.34	17.15	-5	2,788	-0.18%
2020/03/20	53	19.23	28	19.31	18.35	25	2,757	0.91%
2020/03/19	32	18.56	38	18.43	18.50	-6	2,704	-0.22%
2020/03/18	64	20.94	72	21.80	20.40	-8	2,642	-0.30%
2020/03/17	58	21.89	44	22.22	21.30	14	2,613	0.54%
2020/03/16	70	24.26	67	24.14	23.45	3	2,552	0.12%
2020/03/13	37	22.35	120	22.45	23.15	-83	2,466	-3.37%	大賣/
2020/03/12	88	24.91	101	24.91	24.60	-13	2,389	-0.54%	大賣/
2020/03/11	74	27.48	51	27.62	27.25	23	2,265	1.02%
2020/03/10	33	26.56	24	26.88	26.75	9	2,097	0.43%
2020/03/09	101	28.21	61	28.45	28.40	40	1,939	2.06%	大買/
2020/03/06	38	25.38	61	25.50	26.30	-23	1,524	-1.51%
2020/03/05	10	23.92	8	24.10	24.05	2	1,292	0.15%
2020/03/04	78	24.32	96	23.89	23.70	-18	1,263	-1.42%
2020/03/03	4	22.55	22	22.56	22.75	-18	1,177	-1.53%
2020/03/02	35	21.84	34	22.09	22.10	1	1,164	0.09%
2020/02/27	14	22.65	9	22.81	22.40	5	1,154	0.43%
2020/02/26	13	23.07	9	23.19	22.90	4	1,192	0.34%
2020/02/25	27	23.17	4	23.31	23.00	23	1,200	1.92%
2020/02/24	15	24.07	2	24.35	23.70	13	1,169	1.11%
2020/02/21	139	24.17	34	24.04	23.90	105	1,113	9.43%	大買/鉅額交易
2020/02/20	31	23.17	56	23.14	23.25	-25	984	-2.54%
2020/02/19	8	21.95	2	22.05	21.95	6	829	0.72%
2020/02/18	11	21.98	0	0.00	21.95	11	818	1.34%
2020/02/17	2	21.75	28	21.99	22.15	-26	805	-3.23%
2020/02/14	4	21.58	2	21.80	21.60	2	784	0.26%
2020/02/13	7	21.68	4	21.90	21.60	3	786	0.38%
2020/02/12	28	21.79	0	0.00	21.65	28	792	3.53%
2020/02/11	12	22.02	8	22.01	21.95	4	782	0.51%
2020/02/10	2	21.70	0	0.00	21.65	2	739	0.27%
2020/02/07	10	21.59	18	21.72	21.70	-8	744	-1.08%
2020/02/06	6	21.35	0	0.00	21.25	6	766	0.78%
2020/02/05	4	21.60	3	21.55	21.50	1	769	0.13%
2020/02/04	4	20.60	7	20.89	20.95	-3	760	-0.39%
2020/02/03	6	20.33	6	20.57	20.60	0	775	0.00%
2020/01/31	8	21.36	8	21.50	21.10	0	810	0.00%
2020/01/30	26	21.73	28	21.71	21.30	-2	853	-0.23%
2020/01/20	0	0.00	4	20.90	21.00	-4	814	-0.49%
2020/01/17	2	20.65	0	0.00	20.60	2	814	0.25%
2020/01/16	2	20.75	0	0.00	20.70	2	822	0.24%
2020/01/15	2	20.85	2	20.80	20.80	0	824	0.00%
2020/01/14	0	0.00	4	20.88	20.80	-4	826	-0.48%
2020/01/13	3	20.92	6	21.12	20.90	-3	825	-0.36%
2020/01/10	7	20.39	4	20.51	20.65	3	821	0.37%
2020/01/09	2	20.05	9	20.29	20.55	-7	821	-0.85%
2020/01/08	10	20.02	2	20.10	19.90	8	821	0.97%
2020/01/07	0	0.00	12	20.36	20.30	-12	817	-1.47%
2020/01/06	0	0.00	2	20.55	20.45	-2	829	-0.24%
2020/01/03	12	21.22	4	21.53	20.85	8	819	0.98%
2020/01/02	17	21.81	0	0.00	21.60	17	810	2.10%
2019/12/31	3	21.72	4	21.95	21.95	-1	810	-0.12%
2019/12/30	6	21.49	14	21.55	21.90	-8	805	-0.99%
2019/12/26	0	0.00	3	20.95	20.90	-3	792	-0.38%
2019/12/25	6	21.00	0	0.00	20.90	6	798	0.75%
2019/12/24	0	0.00	5	20.95	21.00	-5	798	-0.63%
2019/12/23	1	21.00	11	20.95	20.90	-10	800	-1.25%
2019/12/20	2	20.90	3	21.10	20.90	-1	800	-0.12%
2019/12/18	3	20.95	0	0.00	20.90	3	803	0.37%
2019/12/17	4	20.98	0	0.00	21.00	4	801	0.50%
2019/12/16	8	21.15	2	21.35	21.05	6	808	0.74%
2019/12/13	8	21.25	0	0.00	21.15	8	812	0.98%
2019/12/12	10	21.69	27	21.74	21.50	-17	813	-2.09%
2019/12/11	0	0.00	2	21.20	21.20	-2	818	-0.24%
2019/12/10	2	20.88	10	21.08	21.15	-8	822	-0.97%
2019/12/09	2	20.95	0	0.00	20.90	2	822	0.24%
2019/12/06	2	21.00	2	21.20	21.05	0	836	0.00%
2019/12/05	5	21.01	4	21.28	21.15	1	843	0.12%
2019/12/04	7	20.96	2	21.05	21.10	5	866	0.58%
2019/12/03	6	20.97	16	20.99	20.90	-10	874	-1.14%
2019/12/02	14	20.94	19	21.09	20.85	-5	889	-0.56%
2019/11/29	12	21.67	2	21.75	21.45	10	924	1.08%
2019/11/28	9	21.92	26	21.98	21.90	-17	979	-1.74%
2019/11/27	18	21.70	8	21.70	21.65	10	959	1.04%
2019/11/26	17	21.50	8	21.68	21.50	9	955	0.94%
2019/11/25	33	22.18	7	22.41	21.75	26	936	2.78%
2019/11/22	14	21.55	20	21.55	21.90	-6	870	-0.69%
2019/11/21	4	20.85	6	20.98	21.00	-2	839	-0.24%
2019/11/20	5	20.83	0	0.00	20.85	5	831	0.60%
2019/11/19	5	21.05	12	20.94	20.95	-7	842	-0.83%
2019/11/18	2	20.60	2	20.65	20.60	0	835	0.00%
2019/11/15	2	20.60	6	20.57	20.55	-4	831	-0.48%
2019/11/14	6	20.48	12	20.51	20.35	-6	834	-0.72%
2019/11/13	10	20.57	3	20.65	20.50	7	829	0.84%
2019/11/12	7	20.70	15	20.80	20.90	-8	823	-0.97%
2019/11/11	15	20.93	15	21.13	20.70	0	819	0.00%
2019/11/08	2	21.40	1	21.65	21.40	1	810	0.12%
2019/11/07	14	21.41	8	21.59	21.35	6	820	0.73%
2019/11/06	8	21.95	21	21.90	21.85	-13	810	-1.60%
2019/11/05	30	22.09	28	22.04	22.25	2	792	0.25%
2019/11/04	12	21.28	2	21.80	20.90	10	722	1.38%
2019/11/01	8	21.90	5	22.06	21.70	3	712	0.42%
2019/10/31	23	21.93	20	21.97	21.75	3	694	0.43%
2019/10/30	10	21.50	23	21.59	21.75	-13	673	-1.93%
2019/10/29	17	21.37	28	21.09	20.95	-11	634	-1.73%
2019/10/28	10	20.05	12	20.16	20.20	-2	584	-0.34%
2019/10/25	6	19.98	1	19.95	19.95	5	586	0.85%
2019/10/24	5	19.90	0	0.00	19.90	5	592	0.84%
2019/10/23	10	19.95	9	19.98	19.85	1	594	0.17%
2019/10/22	2	19.60	4	19.78	19.85	-2	598	-0.33%
2019/10/21	4	19.53	2	19.75	19.55	2	601	0.33%
2019/10/18	2	19.70	0	0.00	19.65	2	619	0.32%
2019/10/16	0	0.00	4	19.65	19.55	-4	635	-0.63%
2019/10/15	2	19.45	7	19.68	19.65	-5	638	-0.78%
2019/10/14	8	19.99	2	20.10	19.80	6	640	0.94%
2019/10/09	6	20.30	6	20.45	20.45	0	628	0.00%
2019/10/08	0	0.00	2	20.30	20.40	-2	633	-0.32%
2019/10/07	5	20.20	4	20.48	20.30	1	657	0.15%
2019/10/04	6	20.53	2	20.53	20.40	4	657	0.61%
2019/10/03	0	0.00	5	20.75	20.80	-5	661	-0.76%
2019/10/02	8	20.70	2	20.80	20.80	6	663	0.90%
2019/10/01	2	20.70	6	20.80	20.80	-4	666	-0.60%
2019/09/27	0	0.00	6	20.50	20.50	-6	663	-0.90%
2019/09/26	0	0.00	4	20.48	20.30	-4	663	-0.60%
2019/09/25	0	0.00	5	20.46	20.40	-5	695	-0.72%
2019/09/24	2	20.20	4	20.38	20.40	-2	702	-0.28%
2019/09/23	11	20.51	10	20.55	20.35	1	724	0.14%
2019/09/20	4	20.25	0	0.00	20.25	4	721	0.55%
2019/09/19	2	20.30	2	20.50	20.10	0	722	0.00%
2019/09/18	6	20.60	0	0.00	20.60	6	713	0.84%
2019/09/17	4	21.05	3	20.85	20.90	1	703	0.14%
2019/09/16	13	21.03	6	21.10	21.10	7	692	1.01%
2019/09/12	2	20.30	6	20.48	20.50	-4	664	-0.60%
2019/09/10	8	20.39	2	20.65	20.25	6	654	0.92%
2019/09/09	13	20.37	2	20.45	20.15	11	636	1.73%
2019/09/06	5	20.43	9	20.41	20.30	-4	626	-0.64%
2019/09/05	4	20.00	2	20.15	20.00	2	599	0.33%
2019/09/04	8	19.93	8	20.03	19.95	0	590	0.00%
2019/09/03	26.4	20.07	17	20.03	19.65	9.4	570	1.65%
2019/09/02	32	19.47	13	19.47	20.00	19	530	3.58%
2019/08/30	0.1	18.20	2	18.35	18.20	-1.9	466	-0.41%
2019/08/26	0	0.00	3	17.85	17.85	-3	482	-0.62%
2019/08/23	3	18.10	3	18.25	18.10	0	481	0.00%
2019/08/22	6	18.13	9	18.17	18.05	-3	482	-0.62%
2019/08/20	2	17.90	2	18.05	17.95	0	471	0.00%
2019/08/19	10	17.92	7	17.91	17.85	3	469	0.64%
2019/08/16	1	17.50	2	17.45	17.45	-1	464	-0.22%
2019/08/14	3	17.80	0	0.00	17.75	3	468	0.64%
2019/08/13	3	17.85	6	17.70	17.75	-3	470	-0.64%
2019/08/12	43	18.11	25	18.02	18.00	18	475	3.79%
2019/08/08	5	16.80	0	0.00	16.90	5	462	1.08%
2019/08/07	0	0.00	5	17.05	16.95	-5	467	-1.07%
2019/08/06	5	16.70	11	16.89	16.85	-6	470	-1.27%
2019/08/05	14	17.08	14	17.27	17.10	0	469	0.00%
2019/08/02	0	0.00	1	17.55	17.55	-1	473	-0.21%
2019/08/01	10	17.80	0	0.00	17.90	10	492	2.03%
2019/07/31	0	0.00	6	17.98	18.00	-6	503	-1.19%
2019/07/29	18	18.07	1	18.00	18.00	17	507	3.35%
2019/07/26	3	18.35	0	0.00	18.35	3	505	0.59%
2019/07/25	7	18.77	2	18.55	18.70	5	500	1.00%
2019/07/24	2	19.10	2	19.25	19.10	0	494	0.00%
2019/07/23	4	19.15	0	0.00	19.15	4	499	0.80%
2019/07/22	5	19.13	10	19.23	19.35	-5	511	-0.98%
2019/07/19	2	18.90	0	0.00	19.00	2	497	0.40%
2019/07/18	1	18.90	2	19.05	18.95	-1	524	-0.19%
2019/07/17	5	18.75	2	18.70	18.75	3	517	0.58%
2019/07/16	3	18.68	2	18.75	18.65	1	519	0.19%
2019/07/15	4	18.68	0	0.00	18.65	4	523	0.76%
2019/07/12	3	18.83	2	18.95	18.80	1	527	0.19%
2019/07/11	7	18.66	8	18.70	18.70	-1	532	-0.19%
2019/07/10	2	19.25	0	0.00	19.15	2	518	0.39%
2019/07/09	8	19.59	6	19.57	19.45	2	524	0.38%
2019/07/08	10	19.36	5	19.45	19.30	5	526	0.95%
2019/07/05	4	19.20	6	19.37	19.45	-2	544	-0.37%
2019/07/04	4	19.43	2	19.65	19.45	2	585	0.34%
2019/07/03	10	19.54	12	19.60	19.50	-2	647	-0.31%
2019/07/02	9	19.49	16	19.31	19.55	-7	650	-1.08%
2019/07/01	4	18.95	8	19.04	19.05	-4	625	-0.64%
2019/06/28	13	18.88	14	18.96	19.05	-1	625	-0.16%
2019/06/27	0	0.00	2	18.55	18.60	-2	626	-0.32%
2019/06/26	2	18.55	2	18.55	18.60	0	653	0.00%
2019/06/25	4	18.48	4	18.60	18.60	0	678	0.00%
2019/06/24	0	0.00	2	18.45	18.45	-2	721	-0.28%
2019/06/21	0	0.00	2	18.80	18.65	-2	824	-0.24%
2019/06/20	2	18.50	2	18.60	18.60	0	958	0.00%
2019/06/19	4	18.50	1	18.45	18.55	3	977	0.31%
2019/06/18	4	18.45	2	18.60	18.50	2	986	0.20%
2019/06/17	0	0.00	2	18.70	18.65	-2	986	-0.20%
2019/06/14	4	18.75	0	0.00	18.75	4	987	0.41%
2019/06/13	2	18.80	0	0.00	18.70	2	990	0.20%
2019/06/12	4	18.80	8	18.83	19.00	-4	997	-0.40%
2019/06/11	2	18.95	0	0.00	19.00	2	998	0.20%
2019/06/10	9	18.89	6	19.08	19.00	3	1,000	0.30%
2019/06/06	2	18.90	6	18.80	18.75	-4	1,005	-0.40%
2019/06/05	4	19.13	0	0.00	18.95	4	1,009	0.40%
2019/06/03	10	19.53	10	19.65	19.50	0	1,009	0.00%
2019/05/31	2	19.35	4	19.48	19.40	-2	999	-0.20%
2019/05/30	2	19.30	0	0.00	19.30	2	998	0.20%
2019/05/29	4	19.25	8	19.36	19.25	-4	999	-0.40%
2019/05/28	4	19.35	8	19.03	19.15	-4	999	-0.40%
2019/05/27	4	19.50	2	19.75	19.45	2	1,016	0.20%
2019/05/24	2	19.55	2	19.75	19.55	0	1,019	0.00%
2019/05/23	2	19.55	1	19.75	19.50	1	1,021	0.10%
2019/05/22	4	20.03	0	0.00	19.95	4	1,027	0.39%
2019/05/21	12	20.03	8	20.25	20.20	4	1,046	0.38%
2019/05/20	6	19.93	4	20.08	20.00	2	1,080	0.19%
2019/05/17	6	20.05	5	19.92	20.10	1	1,080	0.09%
2019/05/16	3	19.48	2	19.80	19.70	1	1,077	0.09%
2019/05/15	0	0.00	2	19.35	19.50	-2	1,082	-0.18%
2019/05/14	3	18.62	10	18.80	19.30	-7	1,084	-0.65%
2019/05/13	6	19.12	4	19.35	18.95	2	1,086	0.18%
2019/05/10	8	19.52	14	19.54	19.25	-6	1,086	-0.55%
2019/05/09	12	19.58	10	19.80	19.00	2	1,077	0.19%
2019/05/08	10	20.71	9	20.70	20.55	1	1,055	0.09%
2019/05/07	12	20.34	5	20.44	20.40	7	1,041	0.67%
2019/05/06	2	20.85	8	20.56	20.45	-6	1,035	-0.58%
2019/05/02	4	21.13	2	21.35	21.10	2	1,022	0.20%
2019/04/30	4	21.20	8	21.15	21.05	-4	1,018	-0.39%
2019/04/29	4	21.63	5	21.49	21.45	-1	1,020	-0.10%
2019/04/26	11	22.39	2	22.65	22.25	9	1,007	0.89%
2019/04/25	4	22.38	2	22.65	22.45	2	990	0.20%
2019/04/24	10	22.58	16	22.61	22.65	-6	986	-0.61%
2019/04/23	2	22.00	2	22.35	22.00	0	955	0.00%
2019/04/22	4	22.13	6	22.32	22.10	-2	947	-0.21%
2019/04/19	4	21.90	4	22.13	21.90	0	943	0.00%
2019/04/18	4	22.50	1	22.65	21.95	3	938	0.32%
2019/04/17	6	22.60	2	22.85	22.50	4	929	0.43%
2019/04/16	2	22.65	6	22.82	22.65	-4	925	-0.43%
2019/04/15	6	22.20	14	22.40	22.50	-8	916	-0.87%
2019/04/12	7	22.01	5	22.16	22.00	2	909	0.22%
2019/04/11	12	22.56	14	22.80	22.20	-2	900	-0.22%
2019/04/10	30	23.07	12	23.17	22.50	18	881	2.04%
2019/04/09	12	22.08	16	22.18	23.20	-4	835	-0.48%
2019/04/08	4	21.18	2	21.45	21.10	2	791	0.25%
2019/04/03	6	21.18	2	21.43	21.10	4	787	0.51%
2019/04/02	6	21.17	7	21.19	21.00	-1	784	-0.13%
2019/04/01	6	21.27	6	21.20	21.20	0	773	0.00%
2019/03/28	0	0.00	2	21.65	21.90	-2	719	-0.28%
2019/03/27	29	21.42	31	21.39	21.30	-2	693	-0.29%
2019/03/26	36	21.46	13	21.55	21.25	23	648	3.54%
2019/03/25	11	20.82	12	20.78	21.30	-1	546	-0.18%
2019/03/22	0	0.00	5	19.40	19.40	-5	414	-1.21%
2019/03/21	0	0.00	3	17.65	17.65	-3	394	-0.76%
2019/03/20	3	16.10	3	16.20	16.05	0	387	0.00%
2019/03/19	3	16.20	5	16.23	16.10	-2	386	-0.52%
2019/03/15	6	16.53	5	16.63	16.40	1	384	0.26%
2019/03/14	3	16.65	0	0.00	16.55	3	381	0.79%
2019/03/13	3	16.75	0	0.00	16.80	3	397	0.76%
2019/03/12	6	16.88	16	16.97	16.80	-10	417	-2.40%
2019/03/11	3	16.60	6	16.73	16.60	-3	423	-0.71%
2019/03/07	0	0.00	2	16.65	16.55	-2	423	-0.47%
2019/03/06	0	0.00	3	16.55	16.55	-3	422	-0.71%
2019/03/04	3	16.65	3	16.90	16.60	0	426	0.00%
2019/02/27	3	16.65	0	0.00	16.60	3	426	0.70%
2019/02/26	3	16.75	3	16.90	16.75	0	427	0.00%
2019/02/22	3	16.40	3	16.55	16.60	0	409	0.00%
2019/02/21	9	16.83	0	0.00	16.65	9	407	2.21%
2019/02/20	9	17.05	8	17.16	17.15	1	400	0.25%
2019/02/19	12	16.93	12	16.78	16.85	0	381	0.00%
2019/02/18	0	0.00	6	16.13	16.05	-6	345	-1.74%
2019/02/15	6	16.08	0	0.00	15.90	6	342	1.75%
2019/02/14	0	0.00	3	15.85	15.90	-3	338	-0.89%
2019/02/13	5	15.70	0	0.00	15.75	5	332	1.50%
2019/02/12	5	15.88	3	16.00	15.85	2	326	0.61%
2019/02/11	3	15.95	0	0.00	15.90	3	338	0.89%
2019/01/30	4	16.04	0	0.00	15.95	4	336	1.19%
2019/01/29	22	16.00	0	0.00	16.05	22	337	6.52%
2019/01/28	10	16.00	0	0.00	16.15	10	337	2.96%
2019/01/25	2	16.20	2	16.35	16.20	0	341	0.00%
2019/01/24	2	16.25	26	16.38	16.20	-24	351	-6.82%
2019/01/22	0	0.00	2	16.10	16.10	-2	380	-0.53%
2019/01/21	26	16.00	2	16.15	15.95	24	382	6.28%
2019/01/17	2	16.10	0	0.00	16.05	2	384	0.52%
2019/01/15	2	16.30	0	0.00	16.20	2	398	0.50%
2019/01/11	0	0.00	4	16.38	16.50	-4	401	-1.00%
2019/01/09	2	16.50	0	0.00	16.55	2	404	0.49%
2019/01/08	2	16.50	8	16.33	16.60	-6	426	-1.41%
2019/01/07	4	16.10	2	16.25	15.95	2	431	0.46%
2019/01/04	4	16.03	2	16.20	16.00	2	441	0.45%
2019/01/03	2	16.25	10	16.42	16.25	-8	462	-1.73%
2019/01/02	2	16.20	2	16.40	16.10	0	464	0.00%
2018/12/28	2	16.55	2	16.70	16.70	0	464	0.00%
2018/12/27	10	16.85	6	16.67	16.90	4	470	0.85%
2018/12/26	4	15.98	6	16.12	16.20	-2	449	-0.45%
2018/12/25	2	15.75	2	15.95	15.80	0	457	0.00%
2018/12/24	0	0.00	2	16.25	16.20	-2	452	-0.44%
2018/12/21	0	0.00	2	16.35	16.40	-2	464	-0.43%
2018/12/20	2	16.45	6	16.33	16.20	-4	466	-0.86%
2018/12/19	7	16.16	0	0.00	16.10	7	471	1.48%
2018/12/18	2	16.20	21	16.22	16.30	-19	488	-3.89%
2018/12/17	2	16.45	0	0.00	16.40	2	500	0.40%
2018/12/13	7	17.02	4	16.98	16.80	3	521	0.58%
2018/12/12	2	16.70	0	0.00	16.75	2	521	0.38%
2018/12/10	4	16.75	2	16.90	16.60	2	535	0.37%
2018/12/07	5	17.19	2	17.25	17.10	3	536	0.56%
2018/12/06	32	17.99	62	17.29	17.05	-30	536	-5.59%
2018/12/05	36	17.48	28	17.55	17.55	8	523	1.53%
2018/12/04	29	16.88	43	17.48	17.75	-14	506	-2.76%
2018/12/03	1	16.15	4	16.15	16.15	-3	498	-0.60%
2018/11/29	0	0.00	2	15.85	15.80	-2	496	-0.40%
2018/11/27	2	15.60	0	0.00	15.60	2	496	0.40%
2018/11/26	2	15.55	0	0.00	15.55	2	495	0.40%
2018/11/22	2	15.60	2	15.75	15.55	0	495	0.00%
2018/11/20	2	15.65	2	15.80	15.60	0	494	0.00%
2018/11/19	2	15.70	4	15.78	15.85	-2	495	-0.40%
2018/11/16	1	15.70	0	0.00	15.65	1	497	0.20%
2018/11/14	2	15.80	0	0.00	15.80	2	497	0.40%
2018/11/12	2	15.95	0	0.00	15.85	2	502	0.40%
2018/11/09	0	0.00	2	16.05	15.90	-2	513	-0.39%
2018/11/08	6	16.00	4	16.13	16.00	2	513	0.39%
2018/11/07	2	15.90	0	0.00	15.90	2	498	0.40%
2018/11/05	4	15.93	0	0.00	15.90	4	504	0.79%
2018/11/02	9	15.96	2	16.45	15.90	7	504	1.39%
2018/11/01	6	15.78	8	16.04	16.10	-2	503	-0.40%
2018/10/31	2	15.80	4	15.85	15.80	-2	497	-0.40%
2018/10/30	6	15.60	2	15.60	15.40	4	472	0.85%
2018/10/29	4	16.04	2	16.25	15.95	2	469	0.43%
2018/10/26	6	16.33	4	16.70	16.10	2	471	0.42%
2018/10/25	4	17.03	6	17.22	16.65	-2	474	-0.42%
2018/10/24	52	18.02	2	17.90	17.65	50	469	10.65%
2018/10/23	2	17.70	2	17.95	17.65	0	455	0.00%
2018/10/22	0	0.00	4	18.03	18.00	-4	454	-0.88%
2018/10/19	6	17.58	6	17.80	17.85	0	454	0.00%
2018/10/18	2	17.95	8	18.05	17.85	-6	456	-1.31%
2018/10/17	10	17.99	2	18.35	17.85	8	458	1.75%
2018/10/16	12	18.70	8	18.58	18.55	4	454	0.88%
2018/10/15	4	16.95	10	17.03	17.60	-6	433	-1.38%
2018/10/12	2	15.15	4	15.80	16.00	-2	423	-0.47%
2018/10/11	4	15.88	0	0.00	15.85	4	415	0.96%
2018/10/09	3	17.57	0	0.00	17.60	3	415	0.72%
2018/10/08	6	17.98	4	18.28	18.05	2	411	0.49%
2018/10/05	4	18.08	4	18.40	18.00	0	412	0.00%
2018/10/03	6	19.00	0	0.00	18.80	6	423	1.42%
2018/09/28	0	0.00	2	18.80	18.85	-2	417	-0.48%
2018/09/26	2	18.90	0	0.00	18.75	2	422	0.47%
2018/09/25	4	18.53	5	18.58	18.90	-1	422	-0.24%
2018/09/21	5	19.75	0	0.00	19.40	5	439	1.14%
2018/09/14	1	20.65	2	20.53	20.55	-1	452	-0.22%
2018/09/13	0	0.00	1	20.15	20.10	-1	443	-0.23%
2018/09/12	0	0.00	1	20.15	20.10	-1	442	-0.23%
2018/09/11	1	19.85	0	0.00	20.00	1	444	0.22%
2018/09/10	3	20.55	5	20.40	20.05	-2	450	-0.44%
2018/09/07	0	0.00	3	21.18	20.90	-3	451	-0.66%
2018/09/06	0	0.00	2	21.30	21.20	-2	458	-0.44%
2018/09/05	3	21.47	1	21.95	21.25	2	461	0.43%
2018/09/04	2	21.85	2	21.90	21.65	0	471	0.00%
2018/09/03	1	21.95	3	22.20	21.60	-2	480	-0.42%
2018/08/31	0	0.00	1	22.25	22.10	-1	482	-0.21%
2018/08/30	2	22.18	2	22.28	22.20	0	492	0.00%
2018/08/29	1	22.10	0	0.00	22.10	1	496	0.20%
2018/08/28	1	22.05	0	0.00	22.05	1	503	0.20%
2018/08/27	0	0.00	2	22.30	22.20	-2	510	-0.39%
2018/08/24	1	22.00	0	0.00	22.00	1	527	0.19%
2018/08/23	1	22.05	1	22.25	22.25	0	534	0.00%
2018/08/21	3	22.38	5	22.44	22.25	-2	552	-0.36%
2018/08/20	2	21.85	1	21.95	21.70	1	558	0.18%
2018/08/16	1	21.85	2	21.90	22.05	-1	568	-0.18%
2018/08/15	1	22.55	0	0.00	22.50	1	566	0.18%
2018/08/13	0	0.00	1	23.00	22.70	-1	576	-0.17%
2018/08/10	2	23.08	1	23.35	23.05	1	582	0.17%
2018/08/09	0	0.00	3	23.25	23.20	-3	587	-0.51%
2018/08/08	0	0.00	1	23.35	23.00	-1	601	-0.17%
2018/08/07	1	23.05	0	0.00	23.20	1	614	0.16%
2018/08/03	0	0.00	1	23.65	23.50	-1	651	-0.15%
2018/08/02	1	23.90	0	0.00	23.50	1	669	0.15%
2018/08/01	0	0.00	2	23.98	24.15	-2	679	-0.29%
2018/07/31	2	23.70	1	23.90	23.80	1	683	0.15%
2018/07/30	1	23.65	1	23.95	23.50	0	712	0.00%
2018/07/26	1	23.70	3	23.82	23.65	-2	743	-0.27%
2018/07/24	1	23.55	0	0.00	23.60	1	777	0.13%
2018/07/23	0	0.00	1	23.90	23.60	-1	786	-0.13%
2018/07/20	1	24.00	1	24.35	24.00	0	814	0.00%
2018/07/19	0	0.00	1	24.15	24.05	-1	841	-0.12%
2018/07/18	3	24.58	1	24.55	24.20	2	905	0.22%
2018/07/17	2	24.95	2	25.05	25.00	0	1,023	0.00%
2018/07/16	1	24.45	0	0.00	24.50	1	1,123	0.09%
2018/07/13	3	24.63	1	24.95	24.55	2	1,204	0.17%
2018/07/12	8	24.41	9	24.55	24.75	-1	1,237	-0.08%
2018/07/11	0	0.00	1	24.15	24.10	-1	1,250	-0.08%
2018/07/10	2	23.85	1	24.40	23.85	1	1,322	0.08%
2018/07/09	0	0.00	1	24.00	23.80	-1	1,524	-0.07%
2018/07/06	2	23.43	2	23.55	23.50	0	1,615	0.00%
2018/07/05	4	23.84	5	24.05	23.50	-1	1,620	-0.06%
2018/07/04	3	23.72	0	0.00	23.50	3	1,640	0.18%
2018/07/03	9	24.53	1	23.95	24.00	8	1,653	0.48%
2018/07/02	5	25.81	7	26.07	25.15	-2	1,655	-0.12%
2018/06/29	0	0.00	6	25.10	25.10	-6	1,631	-0.37%
2018/06/28	6	23.02	0	0.00	22.85	6	1,629	0.37%
2018/06/27	2	24.00	0	0.00	23.70	2	1,634	0.12%
2018/06/26	0	0.00	3	24.53	24.35	-3	1,637	-0.18%
2018/06/25	2	24.70	1	24.85	24.75	1	1,662	0.06%
2018/06/22	6	25.10	0	0.00	25.10	6	1,694	0.35%
2018/06/21	1	25.35	23	25.35	25.45	-22	1,721	-1.28%
2018/06/20	2	25.00	3	25.35	25.30	-1	1,733	-0.06%
2018/06/19	1	25.45	3	25.40	25.20	-2	1,745	-0.11%
2018/06/15	1	25.55	1	25.90	25.60	0	1,763	0.00%
2018/06/14	2	26.08	2	25.98	25.80	0	1,793	0.00%
2018/06/13	3	26.30	1	26.70	26.10	2	1,818	0.11%
2018/06/12	1	26.10	3	26.50	26.45	-2	1,839	-0.11%
2018/06/11	2	26.10	4	26.00	26.15	-2	1,837	-0.11%
2018/06/08	1	26.40	0	0.00	26.20	1	1,843	0.05%
2018/06/07	0	0.00	3	26.68	26.65	-3	1,845	-0.16%
2018/06/06	0	0.00	50	26.31	26.35	-50	1,846	-2.71%
2018/06/05	1	26.55	0	0.00	26.50	1	1,869	0.05%
2018/06/01	21	26.82	3	26.90	27.10	18	1,902	0.95%
2018/05/31	2	26.20	0	0.00	26.50	2	1,889	0.11%
2018/05/30	5	26.10	0	0.00	26.10	5	1,891	0.26%
2018/05/29	1	26.35	1	26.65	26.30	0	1,887	0.00%
2018/05/28	2	26.40	0	0.00	26.45	2	1,884	0.11%
2018/05/25	0	0.00	1	26.75	26.50	-1	1,880	-0.05%
2018/05/24	1	26.45	1	26.80	26.65	0	1,876	0.00%
2018/05/23	0	0.00	2	26.70	26.70	-2	1,877	-0.11%
2018/05/22	1	26.45	0	0.00	26.40	1	1,872	0.05%
2018/05/21	30	26.63	1	26.95	26.50	29	1,873	1.55%
2018/05/18	14	26.59	1	26.95	26.80	13	1,880	0.69%
2018/05/16	9	26.98	1	27.50	26.90	8	1,895	0.42%
2018/05/15	13	27.87	51	27.23	27.25	-38	1,891	-2.01%
2018/05/14	3	27.40	7	27.80	27.90	-4	1,917	-0.21%
2018/05/11	2	27.08	12	27.03	27.10	-10	1,901	-0.53%
2018/05/10	0	0.00	8	26.64	26.70	-8	1,890	-0.42%
2018/05/09	2	26.00	0	0.00	25.95	2	1,880	0.11%
2018/05/08	11	26.48	5	26.41	26.25	6	1,872	0.32%
2018/05/07	7	26.27	3	26.33	26.35	4	1,871	0.21%
2018/05/04	3	26.83	4	27.10	26.80	-1	1,849	-0.05%
2018/05/03	2	26.95	3	27.15	26.80	-1	1,874	-0.05%
2018/05/02	3	26.60	2	26.88	26.65	1	1,868	0.05%
2018/04/30	11	26.50	0	0.00	26.65	11	1,866	0.59%
2018/04/27	2	26.93	1	27.35	26.95	1	1,857	0.05%
2018/04/26	5	27.41	4	27.68	27.00	1	1,867	0.05%
2018/04/25	5	27.21	6	27.52	27.40	-1	1,914	-0.05%
2018/04/24	7	28.09	2	28.98	27.35	5	1,909	0.26%
2018/04/23	13	29.68	11	29.90	28.95	2	1,881	0.11%
2018/04/20	8	29.44	6	29.35	29.30	2	1,846	0.11%
2018/04/19	6	28.87	2	29.00	28.50	4	1,784	0.22%
2018/04/18	0	0.00	6	28.66	28.95	-6	1,708	-0.35%
2018/04/17	5	28.29	9	28.61	27.80	-4	1,682	-0.24%
2018/04/16	6	28.91	6	29.01	28.50	0	1,675	0.00%
2018/04/13	9	28.96	5	29.18	28.30	4	1,613	0.25%
2018/04/12	0	0.00	8	28.75	29.30	-8	1,420	-0.56%
2018/04/11	1	26.65	3	26.73	26.65	-2	1,345	-0.15%
2018/04/10	5	26.29	2	26.45	26.35	3	1,357	0.22%
2018/04/09	6	26.95	1	27.10	27.00	5	1,340	0.37%
2018/04/03	0	0.00	3	26.43	26.50	-3	1,326	-0.23%
2018/04/02	1	26.30	7	26.41	26.10	-6	1,325	-0.45%
2018/03/31	2	26.43	1	26.65	26.25	1	1,320	0.08%
2018/03/30	1	26.20	1	26.45	26.20	0	1,317	0.00%
2018/03/29	2	26.70	2	26.70	26.50	0	1,303	0.00%
2018/03/28	4	26.78	32	27.02	27.00	-28	1,296	-2.16%
2018/03/27	7	26.14	4	26.75	26.90	3	1,285	0.23%
2018/03/26	7	25.64	5	25.69	26.00	2	1,276	0.16%
2018/03/22	1	25.40	1	25.70	25.05	0	1,243	0.00%
2018/03/21	4	25.66	3	25.85	25.35	1	1,232	0.08%
2018/03/20	11	25.50	1	25.75	25.45	10	1,208	0.83%
2018/03/19	4	26.29	0	0.00	26.15	4	1,180	0.34%
2018/03/16	1	27.05	1	27.15	26.90	0	1,158	0.00%
2018/03/15	4	27.58	0	0.00	27.45	4	1,144	0.35%
2018/03/14	0	0.00	3	27.70	27.90	-3	1,165	-0.26%
2018/03/13	2	27.25	0	0.00	27.20	2	1,177	0.17%
2018/03/12	3	27.68	0	0.00	27.60	3	1,240	0.24%
2018/03/09	3	27.95	2	28.25	28.15	1	1,245	0.08%
2018/03/08	2	27.40	2	27.53	27.40	0	1,264	0.00%
2018/03/07	1	26.80	2	27.25	27.20	-1	1,258	-0.08%
2018/03/06	4	26.80	1	26.95	26.65	3	1,251	0.24%
2018/03/05	3	26.75	8	26.72	26.90	-5	1,270	-0.39%
2018/03/01	2	26.23	0	0.00	26.25	2	1,341	0.15%
2018/02/27	6	26.73	1	26.95	26.65	5	1,353	0.37%
2018/02/26	4	26.69	2	27.00	26.85	2	1,375	0.15%
2018/02/23	1	26.95	0	0.00	26.70	1	1,399	0.07%
2018/02/22	1	26.85	0	0.00	26.90	1	1,437	0.07%
2018/02/21	0	0.00	1	27.30	27.05	-1	1,483	-0.07%
2018/02/12	2	26.28	1	26.60	26.60	1	1,523	0.07%
2018/02/08	2	27.50	2	27.80	27.10	0	1,582	0.00%
2018/02/07	0	0.00	1	27.15	27.55	-1	1,707	-0.06%
2018/02/06	2	26.15	5	26.53	27.10	-3	1,750	-0.17%
2018/02/05	5	27.60	1	28.05	28.15	4	1,828	0.22%
2018/02/02	1	28.25	0	0.00	28.30	1	1,888	0.05%
2018/02/01	6	28.29	0	0.00	28.35	6	1,979	0.30%
2018/01/30	1	28.65	0	0.00	28.75	1	2,368	0.04%
2018/01/29	1	28.85	0	0.00	28.90	1	2,600	0.04%
2018/01/26	1	29.15	4	29.11	29.00	-3	2,641	-0.11%
2018/01/25	4	28.48	1	28.65	28.40	3	2,629	0.11%
2018/01/24	2	28.60	0	0.00	28.55	2	2,629	0.08%
2018/01/23	5	28.90	2	29.10	28.80	3	2,622	0.11%
2018/01/22	4	28.85	2	29.30	28.65	2	2,610	0.08%
2018/01/19	26	29.35	5	29.84	29.20	21	2,600	0.81%
2018/01/18	0	0.00	2	29.55	29.40	-2	2,524	-0.08%
2018/01/17	3	29.40	3	29.82	29.40	0	2,512	0.00%
2018/01/16	8	29.86	6	29.54	29.35	2	2,491	0.08%
2018/01/15	3	29.02	9	28.98	29.15	-6	2,409	-0.25%
2018/01/11	1	28.10	6	28.00	28.05	-5	2,363	-0.21%
2018/01/10	8	28.58	15	28.56	28.45	-7	2,380	-0.29%
2018/01/09	1	28.10	0	0.00	28.05	1	2,369	0.04%
2018/01/08	1	28.35	1	28.65	28.10	0	2,378	0.00%
2018/01/05	2	28.45	1	28.75	28.30	1	2,377	0.04%
2018/01/04	3	28.27	14	28.20	28.30	-11	2,380	-0.46%
2018/01/03	10	27.90	0	0.00	27.75	10	2,374	0.42%
2018/01/02	1	28.00	0	0.00	27.95	1	2,382	0.04%