亞諾法 (4133)-永豐金券商分點個股進出

台股 » 個股 » 亞諾法 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞諾法

(4133)

可現股當沖

股價
29.05
漲跌
▲0.15
漲幅
+0.52%
成交量
31張
產業
上市生技醫療類股
225人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

亞諾法 (4133)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/11/20	1	28.90	0	0.00	28.90	1	73	1.40%
2024/11/19	0	29.15	0	0.00	28.95	0	75	0.03%
2024/11/18	0.3	28.90	1	28.85	28.85	-0.7	77	-0.84%
2024/11/15	2	29.03	2	28.98	28.85	0	79	0.00%
2024/11/14	1	29.30	2	29.10	28.80	-1	80	-1.25%
2024/11/13	0	0.00	1	29.90	29.45	-1	81	-1.23%
2024/11/12	1	29.50	7	29.52	29.45	-6	83	-7.23%
2024/11/11	0	30.15	0	0.00	29.80	0	82	0.01%
2024/11/07	3	29.58	1	29.80	29.75	2	82	2.42%
2024/11/06	1	29.60	1	29.95	29.70	0	82	0.00%
2024/11/05	0	29.61	0	0.00	29.50	0	84	0.01%
2024/11/01	0	0.00	2	29.75	29.70	-2	93	-2.14%
2024/10/30	0.1	29.45	14	29.40	29.25	-14	93	-14.94%
2024/10/29	0	29.50	19	29.45	29.40	-19	93	-20.22%
2024/10/28	0	0.00	5	29.70	29.55	-5	93	-5.35%
2024/10/25	0	0.00	19	29.75	29.70	-19	93	-20.43%
2024/10/24	0	0.00	17	29.90	29.75	-17	93	-18.13%
2024/10/21	0	0.00	0	30.20	29.95	0	97	-0.01%
2024/10/18	0	0.00	1	29.90	29.85	-1	103	-0.97%
2024/10/17	0	30.25	0	0.00	29.90	0	108	0.00%
2024/10/16	1	29.66	0.1	29.95	29.85	0.9	110	0.85%
2024/10/15	0	0.00	0	30.15	29.95	0	111	0.00%
2024/10/07	2	30.40	0	0.00	30.40	2	120	1.66%
2024/10/04	0	30.75	0	30.75	30.50	0	124	0.01%
2024/10/01	0	0.00	1	30.45	30.55	-1	127	-0.78%
2024/09/30	8	30.59	0	0.00	30.60	8	132	6.05%
2024/09/26	3.2	30.72	0	0.00	30.40	3.2	150	2.12%
2024/09/25	1	30.45	0	0.00	30.40	1	172	0.58%
2024/09/24	0	30.50	0	0.00	30.40	0	174	0.02%
2024/09/20	1	30.45	0	0.00	30.40	1	192	0.52%
2024/09/18	5	30.48	6	30.25	30.15	-1	202	-0.49%
2024/09/16	0	30.39	0	0.00	30.25	0	204	0.01%
2024/09/13	0	30.30	0	0.00	30.05	0	210	0.00%
2024/09/12	3	30.07	0	0.00	29.90	3	223	1.34%
2024/09/11	1.6	30.06	0	0.00	29.90	1.6	229	0.70%
2024/09/09	0	0.00	3	29.95	30.10	-3	249	-1.20%
2024/09/06	0.4	30.30	0	0.00	30.20	0.4	250	0.16%
2024/09/05	0	30.40	1	30.60	30.20	-1	251	-0.40%
2024/09/04	0.2	30.62	0	0.00	30.30	0.2	251	0.10%
2024/09/02	0	0.00	1	31.30	31.35	-1	251	-0.40%
2024/08/29	0	31.50	0	0.00	31.30	0	254	0.00%
2024/08/28	1.1	31.50	1	31.90	31.40	0.1	258	0.03%
2024/08/26	2.2	30.89	1	30.80	30.80	1.2	264	0.44%
2024/08/23	0	30.75	0	0.00	30.95	0	265	0.01%
2024/08/21	1	30.90	3	30.78	30.75	-2	267	-0.75%
2024/08/19	0	30.55	0	30.55	30.25	0	268	0.00%
2024/08/16	0	30.35	0	0.00	30.50	0	268	0.00%
2024/08/15	1	30.35	4	30.40	30.10	-3	268	-1.12%
2024/08/14	11	30.11	1	30.20	30.10	10	268	3.72%
2024/08/13	1.1	30.41	0	0.00	30.30	1.1	269	0.41%
2024/08/12	0	0.00	1	30.80	30.55	-1	270	-0.37%
2024/08/09	1	30.50	3	30.50	30.40	-2	272	-0.73%
2024/08/08	0	30.37	12	30.08	30.30	-12	271	-4.41%
2024/08/07	0.1	30.25	8	30.04	30.00	-7.9	271	-2.91%
2024/08/06	0	29.80	9	28.26	29.05	-9	270	-3.32%
2024/08/05	6	29.34	6	29.77	29.35	0	268	0.01%
2024/08/02	6	31.74	0	0.00	31.55	6	264	2.27%
2024/08/01	5	31.95	3	31.70	32.20	2	265	0.76%
2024/07/31	0	31.75	0	0.00	31.70	0	266	0.01%
2024/07/29	0.1	32.22	0	0.00	31.90	0.1	267	0.04%
2024/07/26	4	32.44	0.3	32.66	32.50	3.7	266	1.39%
2024/07/23	1	32.85	1	32.80	32.80	0	266	0.00%
2024/07/22	0	33.13	12	32.82	32.70	-12	265	-4.51%
2024/07/19	0	33.45	0	0.00	33.10	0	263	0.00%
2024/07/18	0.3	33.88	0	0.00	33.90	0.3	258	0.12%
2024/07/16	0.1	33.49	0	0.00	33.15	0.1	254	0.04%
2024/07/15	0.1	33.50	2	33.63	33.30	-1.9	257	-0.75%
2024/07/12	1	33.45	1	33.45	33.45	0	256	0.00%
2024/07/11	0	0.00	1	33.15	33.25	-1	256	-0.39%
2024/07/09	0	34.00	1	33.25	33.25	-1	258	-0.37%
2024/07/08	0.1	33.95	2	33.75	33.90	-1.9	252	-0.76%
2024/07/05	1.1	33.99	0	0.00	34.05	1.1	250	0.43%
2024/07/04	12.1	34.03	0	0.00	33.80	12.1	246	4.89%
2024/07/03	3	34.28	7	34.37	34.20	-4	242	-1.66%
2024/07/02	2	34.93	5.3	35.75	34.75	-3.3	237	-1.39%
2024/07/01	1.1	35.30	1.7	35.40	35.10	-0.6	223	-0.28%
2024/06/28	1	34.15	0	0.00	33.95	1	201	0.50%
2024/06/27	0	34.15	1	34.50	33.95	-1	199	-0.50%
2024/06/26	2	34.00	2	33.75	34.05	0	190	0.00%
2024/06/25	8	33.59	0	0.00	33.40	8	186	4.32%
2024/06/24	6.1	33.98	1	34.30	33.85	5.1	183	2.76%
2024/06/21	0.1	33.80	0	0.00	33.80	0.1	179	0.06%
2024/06/20	2.1	33.95	22	33.95	33.85	-19.9	176	-11.27%
2024/06/19	2.1	33.92	0	0.00	33.85	2.1	172	1.21%
2024/06/18	0	0.00	1	33.35	33.45	-1	160	-0.62%
2024/06/17	0.1	33.83	3.2	33.56	33.25	-3.1	154	-2.00%
2024/06/14	0	32.50	1	32.85	32.65	-1	140	-0.71%
2024/06/11	0	32.68	0.1	32.80	32.50	-0.1	137	-0.07%
2024/06/07	1	32.65	0	0.00	32.55	1	139	0.72%
2024/06/06	6	32.60	0	0.00	32.55	6	139	4.29%
2024/06/05	1	33.15	1.1	33.22	33.20	-0.1	140	-0.06%
2024/06/04	0.1	33.23	0	0.00	33.25	0.1	145	0.04%
2024/06/03	7	33.45	2.1	33.26	33.25	4.9	151	3.27%
2024/05/31	5	32.50	3	33.47	33.45	2	148	1.35%
2024/05/30	1	32.45	1	32.40	32.35	0	141	0.00%
2024/05/27	0	32.10	0	32.25	32.05	0	145	0.02%
2024/05/24	1	32.15	2	32.20	32.10	-1	145	-0.68%
2024/05/23	0	0.00	6	32.10	32.20	-6	147	-4.07%
2024/05/22	1	32.30	0	0.00	32.30	1	146	0.68%
2024/05/21	2	32.05	0	32.15	32.05	2	145	1.37%
2024/05/17	3.1	31.95	1	31.80	31.90	2.1	146	1.42%
2024/05/15	0.6	31.72	0	0.00	31.40	0.6	149	0.43%
2024/05/14	12	31.93	0.1	32.00	31.85	11.9	149	7.95%
2024/05/13	1	32.00	0	0.00	31.90	1	153	0.65%
2024/05/10	1	31.85	0	31.95	32.00	1	156	0.63%
2024/05/09	10	32.09	0	0.00	32.00	10	160	6.22%
2024/05/08	0	32.10	0	32.00	31.95	0	172	-0.01%
2024/05/07	0.1	32.00	0	0.00	32.00	0.1	174	0.05%
2024/05/06	0	0.00	1	32.20	31.95	-1	174	-0.57%
2024/05/03	1	31.50	1	31.65	31.40	0	175	0.00%
2024/05/02	3	31.33	2	31.65	31.60	1	176	0.57%
2024/04/30	0	31.35	0	0.00	31.15	0	179	0.00%
2024/04/29	0.2	31.50	1	31.25	31.25	-0.8	180	-0.45%
2024/04/26	0.2	31.40	0	0.00	31.15	0.2	182	0.11%
2024/04/24	0.1	30.94	1	30.80	30.80	-0.9	186	-0.49%
2024/04/23	1	30.55	0	0.00	30.55	1	192	0.52%
2024/04/22	0	30.51	31	30.30	30.20	-31	195	-15.89%
2024/04/19	4	30.26	10	29.94	30.05	-6	196	-3.05%
2024/04/18	1	30.90	4	30.90	30.65	-3	196	-1.53%
2024/04/17	0	30.70	0	0.00	30.70	0	199	0.00%
2024/04/16	5.2	30.37	1	30.45	30.20	4.2	202	2.10%
2024/04/15	2	31.20	0	0.00	31.15	2	205	0.99%
2024/04/12	3.1	31.59	0	0.00	31.55	3.1	214	1.46%
2024/04/11	0	32.15	0	0.00	31.65	0	235	0.00%
2024/04/09	1.2	31.83	0	0.00	31.80	1.2	405	0.28%
2024/04/08	0.1	32.05	0	0.00	31.75	0.1	409	0.02%
2024/04/03	1	31.85	0	0.00	31.85	1	413	0.24%
2024/04/02	13	32.32	0	0.00	31.95	13	417	3.11%
2024/04/01	0.1	31.93	2	32.00	32.00	-1.9	420	-0.46%
2024/03/29	0	31.90	0	0.00	31.95	0	423	0.00%
2024/03/28	2	32.15	0	0.00	32.15	2	435	0.46%
2024/03/27	0	32.23	0	32.10	32.00	0	446	0.00%
2024/03/26	0	0.00	1	32.05	31.95	-1	501	-0.20%
2024/03/25	0	31.91	0	0.00	32.05	0	580	0.00%
2024/03/22	0	31.85	0	31.80	31.75	0	685	0.00%
2024/03/21	0	31.70	0	31.85	31.60	0	694	0.00%
2024/03/20	1	31.65	3	31.65	31.65	-2	697	-0.29%
2024/03/19	1	31.65	1	31.60	31.60	0	700	0.00%
2024/03/18	0	31.72	0	31.65	31.60	0	703	0.00%
2024/03/15	0	31.55	0	0.00	31.50	0	708	0.01%
2024/03/14	0	31.60	0	31.70	31.55	0	712	0.00%
2024/03/13	1	31.51	0	0.00	31.40	1	714	0.14%
2024/03/12	1.1	32.02	0	0.00	32.00	1.1	719	0.16%
2024/03/11	0	32.29	0	0.00	32.00	0	731	0.00%
2024/03/08	0.1	32.14	0	0.00	31.90	0.1	770	0.01%
2024/03/07	0	32.53	0	0.00	32.30	0	834	0.00%
2024/03/06	0.1	32.45	0	32.55	32.10	0.1	843	0.01%
2024/03/05	0	32.40	0	0.00	32.15	0	859	0.00%
2024/03/04	1.1	32.26	0	0.00	32.20	1.1	885	0.13%
2024/03/01	2	32.45	0	0.00	32.45	2	998	0.20%
2024/02/29	1.2	32.89	0	0.00	32.85	1.2	1,044	0.11%
2024/02/27	1	33.01	0	33.65	33.05	1	1,043	0.10%
2024/02/26	1	33.65	1	33.60	33.45	0	1,042	0.00%
2024/02/23	2	33.03	0	0.00	32.90	2	1,040	0.19%
2024/02/22	0	33.56	0	0.00	33.30	0	1,038	0.00%
2024/02/21	1.1	33.11	1	33.05	33.10	0.1	1,039	0.01%
2024/02/20	0.1	33.55	0.1	33.55	33.50	-0.1	1,036	-0.01%
2024/02/19	0	33.75	0	0.00	33.55	0	1,036	0.00%
2024/02/16	0.1	33.40	1	33.40	33.15	-0.9	1,035	-0.09%
2024/02/15	1	32.70	0	0.00	32.40	1	1,030	0.10%
2024/02/05	0	32.70	0	0.00	32.40	0	1,029	0.00%
2024/02/02	3	33.05	9	33.16	33.00	-6	1,026	-0.58%
2024/02/01	2	33.48	3	33.52	33.40	-1	1,023	-0.10%
2024/01/31	1.3	33.50	0	33.70	33.30	1.3	1,018	0.12%
2024/01/30	0	33.31	1	33.10	33.05	-1	1,007	-0.10%
2024/01/29	1	33.75	1	34.00	33.75	0	1,006	0.00%
2024/01/26	1	34.00	1	33.65	33.50	0	1,008	0.00%
2024/01/25	2	33.93	0	0.00	33.90	2	1,005	0.20%
2024/01/24	2.2	34.07	0	0.00	34.15	2.2	1,003	0.22%
2024/01/23	4	34.04	0	34.30	34.10	4	1,001	0.40%
2024/01/22	0	34.30	0	34.45	34.05	0	1,002	0.00%
2024/01/19	2	34.05	0	0.00	34.15	2	1,000	0.20%
2024/01/18	1	34.15	1.2	34.21	34.15	-0.1	998	-0.01%
2024/01/17	2	34.60	2	34.10	34.00	0	996	0.00%
2024/01/16	1	35.70	1	35.40	35.20	0	989	0.00%
2024/01/15	0	0.00	15	35.65	35.70	-15	987	-1.52%
2024/01/12	2	35.48	1	35.15	35.15	1	983	0.10%
2024/01/11	0	35.15	0	0.00	35.40	0	980	0.00%
2024/01/10	2	35.85	2	35.95	35.85	0	976	0.00%
2024/01/09	0	36.10	5	36.04	36.20	-5	972	-0.51%
2024/01/05	0	36.00	1	36.35	36.40	-1	956	-0.10%
2024/01/04	6.2	36.43	3	36.18	36.80	3.2	933	0.34%
2024/01/03	16	37.08	9	36.75	36.10	7	863	0.81%
2024/01/02	0.1	35.05	0	0.00	35.00	0.1	763	0.02%
2023/12/29	1	34.80	1	35.25	35.10	0	758	0.00%
2023/12/28	1.4	34.95	0	0.00	34.95	1.4	753	0.19%
2023/12/27	0	35.30	0	35.30	35.30	0	749	0.00%
2023/12/25	3.2	35.55	4	35.76	35.10	-0.8	744	-0.11%
2023/12/22	0	35.75	1	36.30	35.65	-1	730	-0.13%
2023/12/21	11	37.18	11	36.64	36.50	0	717	0.01%
2023/12/20	15.1	37.09	10	37.02	36.90	5	661	0.76%
2023/12/19	12.3	36.65	11	36.97	36.20	1.3	581	0.22%
2023/12/18	12	35.26	12	35.18	34.95	0	476	0.00%
2023/12/15	1	34.60	1	34.50	34.50	0	465	0.00%
2023/12/14	2	34.90	2	34.90	34.70	0	463	0.00%
2023/12/13	1	35.15	2	35.53	35.15	-1	459	-0.22%
2023/12/12	2.2	35.18	1	35.00	35.05	1.2	458	0.26%
2023/12/08	0	0.00	0.2	36.05	35.85	-0.2	446	-0.04%
2023/12/07	1	36.00	1	36.65	36.00	0	443	0.00%
2023/12/06	1	35.95	1	35.95	35.95	0	435	0.01%
2023/12/05	1	35.81	1	36.60	36.60	0	423	0.00%
2023/12/04	5	36.81	106.1	37.91	37.85	-101.1	382	-26.47%	大賣/鉅額交易
2023/11/30	5.3	35.73	14	35.66	35.65	-8.7	295	-2.96%
2023/11/29	39	36.63	19	36.57	36.15	20	278	7.19%
2023/11/28	34.1	37.11	37.1	37.13	37.50	-3	250	-1.19%
2023/11/27	13	36.00	3.3	35.62	36.00	9.7	134	7.21%
2023/11/24	1	32.70	0	0.00	32.75	1	86	1.16%
2023/11/22	1.2	32.72	0	0.00	32.65	1.2	85	1.44%
2023/11/21	0	32.70	0.1	32.70	32.50	0	84	-0.04%
2023/11/20	2	32.23	1	32.30	32.30	1	83	1.20%
2023/11/17	0	32.85	2	32.45	32.30	-2	82	-2.43%
2023/11/16	0.1	32.55	0	0.00	32.25	0.1	84	0.06%
2023/11/15	0.1	32.50	1	32.20	32.10	-0.9	83	-1.07%
2023/11/10	12.3	32.45	12	32.29	32.20	0.3	84	0.35%
2023/11/09	1	32.50	0	0.00	32.20	1	84	1.19%
2023/11/07	1.1	32.66	1.1	32.90	32.75	0	92	0.00%
2023/11/06	24	32.42	2.1	32.60	32.55	21.9	93	23.50%
2023/11/03	2	32.15	2	32.55	32.25	0	93	0.00%
2023/11/01	2	31.98	0.1	32.15	32.10	1.9	91	2.07%
2023/10/31	2	32.13	0	0.00	31.60	2	91	2.17%
2023/10/27	1	32.25	0	0.00	32.25	1	90	1.10%
2023/10/25	4	31.56	0	0.00	31.70	4	91	4.39%
2023/10/24	1	31.65	0	0.00	31.65	1	90	1.10%
2023/10/23	0	31.35	1	31.50	31.50	-1	91	-1.09%
2023/10/20	1	31.20	1	31.45	31.20	0	93	0.00%
2023/10/19	2	31.15	2	31.45	31.40	0	94	0.00%
2023/10/17	0.1	31.90	0	0.00	31.35	0.1	96	0.05%
2023/10/12	0	31.80	0	0.00	31.55	0	102	0.04%
2023/10/11	0	31.85	0	0.00	31.50	0	105	0.03%
2023/10/04	0.1	31.70	0	0.00	31.65	0.1	110	0.05%
2023/10/02	12	31.80	12	31.63	31.65	0	115	0.00%
2023/09/28	0.1	31.40	1	31.50	31.80	-0.9	115	-0.78%
2023/09/27	1	31.25	0	0.00	31.25	1	118	0.86%
2023/09/25	12	31.95	12	31.73	31.45	0	122	0.03%
2023/09/22	0	31.30	0	0.00	31.95	0	124	0.03%
2023/09/21	1	31.15	0	0.00	31.10	1	126	0.79%
2023/09/20	0.3	31.45	0	0.00	31.25	0.3	127	0.20%
2023/09/19	0	31.65	0	0.00	31.45	0	131	0.00%
2023/09/18	0	32.30	0	0.00	31.65	0	132	0.03%
2023/09/15	0	31.55	0	0.00	31.45	0	133	0.01%
2023/09/14	0	31.70	0	0.00	31.45	0	132	0.01%
2023/09/13	0	31.65	0	0.00	31.45	0	134	0.01%
2023/09/12	2	31.40	0	0.00	31.45	2	136	1.47%
2023/09/11	0	32.00	0	0.00	31.45	0	137	0.01%
2023/09/08	0.1	31.91	0	0.00	31.80	0.1	139	0.05%
2023/09/07	0	32.30	0	0.00	32.05	0	141	0.01%
2023/09/04	0	32.50	0	0.00	32.20	0	145	0.01%
2023/08/31	0	32.78	0	0.00	32.45	0	146	0.00%
2023/08/30	0	32.10	0	0.00	31.95	0	147	0.02%
2023/08/29	0	31.80	0	0.00	31.45	0	149	0.02%
2023/08/28	0	31.75	0	0.00	31.55	0	150	0.00%
2023/08/25	0	0.00	0	31.90	31.80	0	151	0.00%
2023/08/24	0.2	31.52	0	0.00	31.40	0.2	152	0.13%
2023/08/21	0	31.80	3	31.87	31.90	-3	158	-1.89%
2023/08/18	3	31.45	0	0.00	31.55	3	173	1.74%
2023/08/16	0	32.10	0	0.00	32.05	0	176	0.01%
2023/08/15	0	31.60	0	0.00	31.45	0	175	0.01%
2023/08/14	2	31.25	0	0.00	31.15	2	176	1.14%
2023/08/11	0.1	32.75	3	32.10	32.00	-2.9	173	-1.68%
2023/08/10	0	33.30	0	0.00	32.80	0	170	0.01%
2023/08/09	0	33.50	0	0.00	33.30	0	168	0.01%
2023/08/04	0	33.70	1	33.55	33.55	-1	175	-0.57%
2023/08/02	1	33.70	0	0.00	33.45	1	176	0.57%
2023/08/01	0	34.00	3	33.75	33.65	-3	176	-1.69%
2023/07/31	6	33.83	0	33.90	33.65	6	180	3.34%
2023/07/28	0.1	33.85	0	0.00	33.60	0.1	182	0.04%
2023/07/26	0	34.00	0	0.00	33.55	0	183	0.01%
2023/07/25	0.1	34.10	2	34.00	33.90	-2	184	-1.06%
2023/07/24	0	0.00	2	34.30	34.10	-2	183	-1.09%
2023/07/21	0	0.00	2	34.90	34.65	-2	184	-1.08%
2023/07/20	1	34.55	1	34.65	34.50	0	187	0.00%
2023/07/19	0	34.55	4	34.49	34.40	-4	188	-2.11%
2023/07/18	6	34.18	0	0.00	33.85	6	193	3.10%
2023/07/14	0	33.90	0	0.00	33.75	0	204	0.01%
2023/07/13	1	34.05	0	0.00	33.75	1	202	0.50%
2023/07/12	0.1	34.40	0	0.00	34.25	0.1	201	0.03%
2023/07/11	3	34.57	0	0.00	34.40	3	203	1.47%
2023/07/10	0	0.00	4	34.45	34.35	-4	206	-1.93%
2023/07/07	0	0.00	4	34.41	34.45	-4	209	-1.91%
2023/07/06	0	0.00	1	35.10	34.80	-1	206	-0.48%
2023/07/05	4	35.35	0	0.00	35.10	4	206	1.94%
2023/07/04	0	35.50	2	35.25	35.05	-2	204	-0.97%
2023/07/03	0.1	35.70	0	0.00	35.45	0.1	204	0.05%
2023/06/30	6	35.78	1	35.85	35.95	5	202	2.47%
2023/06/27	2	35.50	2	35.55	35.55	0	202	0.00%
2023/06/26	0.2	35.07	0	0.00	34.85	0.2	199	0.08%
2023/06/21	1	35.15	1	35.40	35.15	0	203	0.00%
2023/06/20	3	35.40	2	35.35	35.30	1	203	0.49%
2023/06/19	0.1	35.75	0	0.00	35.55	0.1	203	0.05%
2023/06/16	1	35.25	1	35.40	35.20	0	203	0.00%
2023/06/15	0	0.00	1	34.90	35.00	-1	201	-0.50%
2023/06/14	7.1	35.35	0	0.00	35.50	7.1	202	3.52%
2023/06/13	1	35.45	1	35.70	35.40	0	206	0.00%
2023/06/12	0	35.75	7	35.80	35.40	-7	207	-3.36%
2023/06/07	1	36.15	1	36.10	36.10	0	221	0.00%
2023/06/06	0	36.35	0	0.00	36.05	0	236	0.01%
2023/06/02	9	36.35	0	0.00	36.40	9	243	3.69%
2023/05/31	0	0.00	2	36.20	36.05	-2	250	-0.80%
2023/05/30	1	36.20	1	36.05	35.90	0	252	0.01%
2023/05/25	0.1	36.17	10	36.11	35.90	-9.9	256	-3.84%
2023/05/24	0	0.00	3	36.45	36.30	-3	261	-1.15%
2023/05/23	0	35.40	0	0.00	35.90	0	250	0.01%
2023/05/18	5	35.17	0	0.00	35.25	5	261	1.91%
2023/05/17	15	35.40	0	0.00	35.20	15	263	5.70%
2023/05/15	0.2	35.00	0	0.00	34.70	0.2	267	0.06%
2023/05/12	0	35.25	1	35.15	34.75	-1	276	-0.36%
2023/05/11	3.1	34.79	0	0.00	34.70	3.1	280	1.09%
2023/05/10	0	36.30	1	36.10	36.15	-1	282	-0.35%
2023/05/09	2	36.50	1	36.40	36.10	1	285	0.35%
2023/05/04	1	36.50	1	36.60	36.95	0	319	0.00%
2023/04/28	0	0.00	2	35.70	35.85	-2	328	-0.61%
2023/04/27	1	34.40	2	35.00	35.25	-1	330	-0.30%
2023/04/26	0	34.68	0	0.00	34.70	0	334	0.00%
2023/04/25	3.1	34.82	0	0.00	34.65	3.1	338	0.92%
2023/04/24	1	35.90	1	35.80	35.80	0	340	0.00%
2023/04/21	0.1	36.26	0	0.00	35.80	0.1	349	0.02%
2023/04/20	1	37.80	1	38.05	37.05	0	348	0.00%
2023/04/19	0	37.50	0	0.00	37.60	0	347	0.00%
2023/04/18	0	37.45	0	37.73	37.15	0	354	0.00%
2023/04/17	0.1	37.80	1	37.45	37.45	-0.9	369	-0.24%
2023/04/14	0.1	37.45	1	37.05	37.25	-0.9	389	-0.24%
2023/04/13	0	37.33	0	0.00	37.15	0	431	0.00%
2023/04/11	0	0.00	2	36.45	36.45	-2	659	-0.30%
2023/04/10	2	36.75	0	0.00	36.60	2	671	0.30%
2023/03/31	0	36.70	0	0.00	36.50	0	770	0.00%
2023/03/30	0.1	36.80	0	0.00	36.55	0.1	782	0.01%
2023/03/29	0	0.00	1	36.85	36.95	-1	788	-0.13%
2023/03/28	0	37.95	0	0.00	36.75	0	817	0.00%
2023/03/27	1	37.35	0	0.00	37.25	1	875	0.11%
2023/03/24	0	37.95	0	37.95	37.30	0	919	0.00%
2023/03/23	0	37.05	0	0.00	36.90	0	940	0.00%
2023/03/22	0	36.75	0	37.00	36.65	0	1,077	0.00%
2023/03/21	2	36.53	2	36.68	36.55	0	1,119	0.00%
2023/03/20	0	36.35	0	0.00	36.45	0	1,134	0.00%
2023/03/14	0	37.50	0	0.00	36.80	0	1,184	0.00%
2023/03/13	0.1	37.39	1	36.70	37.10	-0.9	1,206	-0.08%
2023/03/10	0	38.34	0	0.00	38.00	0	1,206	0.00%
2023/03/09	0	38.80	0	0.00	38.75	0	1,207	0.00%
2023/03/08	0	38.71	0	38.60	38.30	0	1,196	0.00%
2023/03/07	0	39.08	0	0.00	38.30	0	1,198	0.00%
2023/03/06	4	38.45	0	0.00	38.55	4	1,203	0.33%
2023/03/03	0	38.66	0	0.00	38.55	0	1,211	0.00%
2023/03/02	1	37.91	1	38.20	38.20	0	1,215	0.00%
2023/03/01	0	38.30	0	0.00	37.50	0	1,224	0.00%
2023/02/24	0	37.75	0	0.00	37.50	0	1,235	0.00%
2023/02/21	0	39.95	1	38.30	38.05	-1	1,321	-0.08%
2023/02/17	0	0.00	1	38.45	38.30	-1	1,325	-0.08%
2023/02/16	1	38.30	1	38.40	38.35	0	1,328	0.00%
2023/02/15	1	38.10	1	38.75	38.20	0	1,339	0.00%
2023/02/14	20	38.34	18	38.11	38.25	2	1,355	0.15%
2023/02/13	2	37.85	0	0.00	38.05	2	1,358	0.15%
2023/02/10	1	38.50	0	0.00	38.30	1	1,361	0.07%
2023/02/08	0	0.00	5	39.85	39.80	-5	1,354	-0.37%
2023/02/07	16	39.90	16	39.86	39.70	0	1,350	0.00%
2023/02/06	120	40.19	2	40.65	39.60	118	1,354	8.71%	大買/鉅額交易
2023/02/03	5	39.50	0	0.00	40.00	5	1,341	0.37%
2023/02/02	228	39.34	0	0.00	39.30	228	1,338	17.04%	大買/鉅額交易
2023/02/01	30	38.59	0	0.00	38.60	30	1,330	2.25%
2023/01/30	0	0.00	1	38.00	38.40	-1	1,340	-0.07%
2023/01/17	0	38.30	0	0.00	38.00	0	1,337	0.00%
2023/01/13	0	37.70	0	0.00	38.20	0	1,339	0.00%
2023/01/12	0	39.45	10	37.55	37.45	-10	1,342	-0.74%
2023/01/10	0	0.00	3	38.45	38.15	-3	1,337	-0.22%
2023/01/05	0	38.60	0	0.00	38.45	0	1,350	0.00%
2023/01/04	1	39.75	1	39.95	38.60	0	1,342	0.00%
2023/01/03	1	41.20	48	40.11	39.85	-47	1,333	-3.52%
2022/12/30	13	41.19	8	40.93	41.20	5	1,298	0.38%
2022/12/29	44	41.04	6	40.94	41.10	38	1,221	3.11%
2022/12/28	0	0.00	1	40.15	38.95	-1	1,086	-0.09%
2022/12/27	0	0.00	3	39.45	39.45	-3	1,084	-0.28%
2022/12/26	15	40.95	4	40.88	40.55	11	1,076	1.02%
2022/12/23	12	39.68	13	39.30	40.00	-1	1,044	-0.10%
2022/12/21	1	38.00	1	38.05	38.00	0	1,024	0.00%
2022/12/20	1	38.25	3	38.23	38.00	-2	1,035	-0.19%
2022/12/19	1	40.90	3	40.05	39.30	-2	1,027	-0.19%
2022/12/16	5	39.60	15	39.26	38.75	-10	993	-1.01%
2022/12/15	18	40.54	1	40.60	39.20	17	976	1.74%
2022/12/14	10	42.65	19	44.28	40.60	-9	973	-0.92%
2022/12/13	14	42.10	3	41.13	42.10	11	845	1.30%
2022/12/12	1	38.50	0	38.30	38.30	1	823	0.12%
2022/12/09	0	0.00	4	39.18	39.20	-4	832	-0.48%
2022/12/06	1	38.30	1	38.05	37.95	0	971	0.00%
2022/12/05	5	39.16	0	0.00	38.80	5	1,019	0.49%
2022/11/24	0	38.80	0	0.00	38.60	0	2,092	0.00%
2022/11/23	0	37.70	0	0.00	38.75	0	2,134	0.00%
2022/11/22	0	37.80	0	0.00	37.85	0	2,147	0.00%
2022/11/21	0	38.81	0	0.00	38.40	0	2,177	0.00%
2022/11/18	15	38.50	15	38.67	39.00	0	2,222	0.00%
2022/11/17	2	38.65	2	39.00	38.40	0	2,237	0.00%
2022/11/14	0	0.00	8	36.75	36.65	-8	2,448	-0.33%
2022/11/10	0	0.00	1	36.00	35.50	-1	2,600	-0.04%
2022/11/02	3	35.10	0	0.00	35.10	3	2,668	0.11%
2022/10/31	0	34.25	0	0.00	34.45	0	2,672	0.00%
2022/10/25	0	0.00	1	32.65	32.55	-1	2,722	-0.04%
2022/10/24	0	0.00	4	33.30	33.10	-4	2,734	-0.15%
2022/10/20	0	0.00	4	33.60	33.65	-4	2,787	-0.14%
2022/10/13	0	32.28	1	31.35	31.35	-1	2,988	-0.03%
2022/10/11	0	33.48	0	0.00	32.95	0	2,992	0.00%
2022/10/07	0	34.95	1	34.70	34.80	-1	2,993	-0.03%
2022/10/05	1	34.00	0	0.00	34.00	1	3,011	0.03%
2022/10/04	10	34.50	10	34.35	34.30	0	3,055	0.00%
2022/10/03	0	0.00	1	33.60	33.80	-1	3,065	-0.03%
2022/09/30	12	33.50	12	32.30	33.60	0	3,075	0.00%
2022/09/29	1	33.85	0	0.00	33.80	1	3,084	0.03%
2022/09/27	3	33.90	0	0.00	35.10	3	3,092	0.10%
2022/09/26	0	34.40	1	35.50	34.60	-1	3,106	-0.03%
2022/09/23	0	0.00	5	36.46	36.55	-5	3,127	-0.16%
2022/09/22	1	38.20	1	37.70	37.65	0	3,170	0.00%
2022/09/21	0	0.00	11	38.67	37.35	-11	3,224	-0.34%
2022/09/20	10	39.20	0	0.00	38.65	10	3,278	0.30%
2022/09/15	4.5	41.51	14	41.71	40.80	-9.5	3,411	-0.28%
2022/09/14	24	42.01	11	42.25	41.80	13	3,402	0.38%
2022/09/12	14	41.26	26	40.70	42.50	-12	3,314	-0.36%
2022/09/08	14	40.72	1.2	40.33	41.40	12.8	3,279	0.39%
2022/09/07	15	39.66	16.1	40.29	39.50	-1.1	3,269	-0.03%
2022/09/06	19	41.60	19	42.08	40.45	0	3,239	0.00%
2022/09/05	19	45.40	28.1	44.79	43.60	-9.1	3,193	-0.29%
2022/09/02	40	46.74	38	46.71	46.50	2	3,130	0.06%
2022/09/01	26	46.55	25.1	46.29	45.75	1	2,933	0.03%
2022/08/31	107	45.31	109.8	45.34	45.40	-2.8	2,612	-0.11%	大買/大賣/
2022/08/30	4	41.38	3	41.00	41.30	1	2,398	0.04%
2022/08/29	2	39.35	7	39.41	39.75	-5	2,377	-0.21%
2022/08/26	14.5	40.89	14.1	40.35	40.05	0.3	2,397	0.01%
2022/08/25	13	39.98	24	40.16	40.95	-11	2,396	-0.46%
2022/08/24	0	0.00	2	39.35	40.00	-2	2,380	-0.08%
2022/08/23	2	38.83	7	39.41	38.70	-5	2,373	-0.21%
2022/08/22	25	41.09	0	41.20	40.00	25	2,341	1.07%
2022/08/19	26	39.99	12	40.38	40.40	14	2,287	0.61%
2022/08/18	15.1	39.60	13	40.33	38.90	2.1	2,253	0.09%
2022/08/17	0	0.00	3	37.88	38.15	-3	2,175	-0.14%
2022/08/16	16	38.03	12	38.35	37.55	4	2,237	0.18%
2022/08/15	1	36.50	0	0.00	37.15	1	2,339	0.04%
2022/08/11	2	35.65	1	35.70	35.70	1	2,914	0.03%
2022/08/10	0	0.00	2	35.35	35.35	-2	3,191	-0.06%
2022/08/09	3	35.80	3	35.75	35.70	0	3,253	0.00%
2022/08/08	0	35.05	0	0.00	35.20	0	3,381	0.00%
2022/08/05	12	35.25	12.2	35.11	35.55	-0.2	3,645	-0.01%
2022/08/04	0	0.00	0.1	34.90	34.45	-0.1	3,940	0.00%
2022/08/03	1	35.40	6	35.12	35.00	-5	4,294	-0.12%
2022/08/02	1	35.46	0	0.00	35.25	1	4,416	0.02%
2022/08/01	0.1	36.71	1	36.55	36.60	-0.9	4,853	-0.02%
2022/07/29	0	0.00	2	37.08	37.05	-2	5,576	-0.04%
2022/07/28	0	0.00	1	37.70	37.35	-1	5,899	-0.02%
2022/07/27	6	37.73	10	37.80	37.80	-4	5,949	-0.07%
2022/07/26	2	38.93	0	0.00	38.30	2	5,926	0.03%
2022/07/25	1	40.10	6	40.38	38.90	-5	5,891	-0.08%
2022/07/22	3	39.83	4	39.64	39.70	-1	5,824	-0.02%
2022/07/21	1	37.50	1	37.10	37.80	0	5,793	0.00%
2022/07/20	7	37.70	6	37.89	37.70	1	5,818	0.02%
2022/07/19	12	37.50	12	37.55	37.35	0	5,807	0.00%
2022/07/18	1	37.40	1	37.45	37.45	0	5,818	0.00%
2022/07/15	2	37.10	2	36.65	36.70	0	5,835	0.00%
2022/07/14	2.1	36.80	2	37.35	37.55	0.1	5,869	0.00%
2022/07/13	0	0.00	2	37.10	36.90	-2	5,952	-0.03%
2022/07/12	2	37.65	0	0.00	35.90	2	6,011	0.03%
2022/07/11	1	39.30	1.2	39.52	39.85	-0.2	6,191	0.00%
2022/07/08	0	0.00	2.1	38.60	39.00	-2.1	6,395	-0.03%
2022/07/07	0	0.00	2.1	38.44	38.50	-2.1	6,531	-0.03%
2022/07/06	5.1	37.95	5	37.05	37.00	0.1	7,719	0.00%
2022/07/05	0.1	37.43	2.2	37.52	38.10	-2.1	7,889	-0.03%
2022/07/04	1.1	37.33	1.2	36.88	37.30	-0.2	8,943	0.00%
2022/07/01	2	36.73	6	36.94	36.45	-4	9,444	-0.04%
2022/06/30	3	38.10	0	0.00	37.45	3	9,571	0.03%
2022/06/29	8.1	40.78	8	41.29	40.25	0.1	9,695	0.00%
2022/06/28	9.1	41.04	6	40.46	40.20	3.1	9,723	0.03%
2022/06/27	0	38.70	0.1	39.05	40.20	-0.1	9,680	0.00%
2022/06/24	2.2	38.91	2	38.68	38.60	0.2	9,681	0.00%
2022/06/23	20	40.10	20	40.34	39.15	0	9,649	0.00%
2022/06/22	4	40.30	4	38.45	38.10	0	9,578	0.00%
2022/06/21	0	0.00	1	40.20	40.00	-1	9,567	-0.01%
2022/06/20	3.1	38.01	3	38.90	37.35	0.1	9,537	0.00%
2022/06/17	1	39.55	0	0.00	39.60	1	9,516	0.01%
2022/06/16	0.1	41.79	3	40.58	39.20	-2.9	9,498	-0.03%
2022/06/15	0	0.00	0.2	42.29	41.10	-0.2	9,474	0.00%
2022/06/13	0	0.00	8	45.15	43.20	-8	9,423	-0.08%
2022/06/10	1	46.30	11	46.20	46.10	-10	9,392	-0.11%
2022/06/09	11	47.40	4.1	47.18	47.10	6.9	9,360	0.07%
2022/06/08	6	48.43	1.2	48.50	48.20	4.8	9,303	0.05%
2022/06/06	1	47.75	1	47.50	47.50	0	9,253	0.00%
2022/06/02	0	0.00	3	47.80	47.60	-3	9,217	-0.03%
2022/06/01	5.1	47.99	2	47.85	47.45	3.1	9,183	0.03%
2022/05/31	1	47.60	0	0.00	46.70	1	9,141	0.01%
2022/05/30	3	46.42	3	47.08	47.20	0	9,112	0.00%
2022/05/27	4.5	45.77	8	46.08	46.10	-3.5	9,073	-0.04%
2022/05/26	40.2	46.95	44	45.92	45.50	-3.8	9,035	-0.04%
2022/05/25	4	45.94	7	46.15	45.80	-3	8,972	-0.03%
2022/05/24	0.3	47.69	0	0.00	45.50	0.3	8,919	0.00%
2022/05/23	44	45.59	40	46.05	47.75	4	8,841	0.05%
2022/05/20	24	47.20	18.5	47.66	47.20	5.5	8,704	0.06%
2022/05/19	73.2	49.26	60	50.62	47.25	13.2	8,587	0.15%
2022/05/18	29	49.84	40	50.49	50.70	-11	8,122	-0.14%
2022/05/17	16	48.10	15.4	48.09	47.90	0.6	7,853	0.01%
2022/05/16	11	47.41	21	47.67	48.10	-10	7,799	-0.13%
2022/05/13	78	47.31	66.1	46.63	47.25	11.9	7,687	0.15%
2022/05/12	94.5	47.54	99.9	47.78	46.55	-5.4	7,450	-0.07%
2022/05/11	50	51.28	63.3	50.14	48.80	-13.3	7,204	-0.18%
2022/05/10	30.4	55.71	15.8	55.22	54.20	14.7	6,866	0.21%
2022/05/09	122.1	62.37	111.1	62.45	60.20	11	6,753	0.16%	大買/大賣/
2022/05/06	64.3	62.57	96.6	62.06	63.80	-32.3	6,322	-0.51%
2022/05/05	60.9	61.58	30.3	61.19	59.60	30.6	5,628	0.54%
2022/05/04	5.3	62.82	14	61.86	61.20	-8.7	5,343	-0.16%
2022/05/03	2	69.35	2	68.00	68.00	0	5,335	0.00%
2022/04/29	2.2	68.04	14	68.66	69.90	-11.9	5,459	-0.22%
2022/04/28	3	70.27	0	0.00	67.90	3	5,548	0.05%
2022/04/27	11	67.14	14	66.07	71.10	-3	5,611	-0.05%
2022/04/26	12	70.42	4.5	65.48	66.50	7.5	5,665	0.13%
2022/04/25	1	71.90	1.1	71.98	71.70	-0.1	5,741	0.00%
2022/04/22	1	72.00	2	72.10	71.50	-1	5,943	-0.02%
2022/04/21	0	0.00	1	71.70	71.60	-1	6,249	-0.02%
2022/04/20	10	73.00	0	0.00	74.00	10	6,415	0.16%
2022/04/19	4	70.83	8.5	69.95	72.00	-4.4	6,532	-0.07%
2022/04/18	3.5	79.06	3.2	77.56	72.90	0.3	6,585	0.01%
2022/04/15	47.7	81.50	21.1	79.58	81.00	26.6	6,745	0.39%
2022/04/14	20.5	75.60	30.3	75.07	78.10	-9.8	6,666	-0.15%
2022/04/13	47.4	71.93	18.9	71.99	71.00	28.5	6,514	0.44%
2022/04/12	561.4	75.90	476.7	75.75	74.70	84.8	6,409	1.32%	大買/大賣/
2022/04/11	23	68.33	8.1	69.33	70.20	15	5,271	0.28%
2022/04/08	509.1	61.34	651.2	60.56	63.90	-142.1	5,110	-2.78%	大買/大賣/鉅額交易
2022/04/07	318.7	56.53	300	54.63	58.10	18.7	4,073	0.46%	大買/大賣/
2022/04/06	150.1	52.85	71.5	51.74	52.90	78.6	3,551	2.21%	大買/
2022/04/01	59	48.82	31	48.74	48.10	28	3,384	0.83%
2022/03/31	10	45.11	4.1	44.66	45.65	5.9	3,197	0.18%
2022/03/30	3	41.39	3.2	41.93	41.50	-0.2	3,090	-0.01%
2022/03/29	3	40.17	15	39.56	40.20	-12	3,061	-0.39%
2022/03/28	15	43.20	0	0.00	43.20	15	3,021	0.50%
2022/03/24	0	39.45	0.7	40.32	40.50	-0.7	2,998	-0.02%
2022/03/22	8	38.35	8	38.55	38.75	0	3,015	0.00%
2022/03/18	4	37.58	8	37.93	38.30	-4	3,021	-0.13%
2022/03/17	8	37.25	0	0.00	37.60	8	3,027	0.26%
2022/03/15	0	37.20	0	0.00	36.60	0	3,076	0.00%
2022/03/11	0	0.00	2	36.50	36.65	-2	3,079	-0.06%
2022/03/10	0	37.80	0	0.00	37.65	0	3,086	0.00%
2022/03/09	0.1	37.00	0	0.00	36.60	0.1	3,101	0.00%
2022/03/08	0	37.30	0	0.00	36.25	0	3,156	0.00%
2022/03/07	0	0.00	0.1	37.55	37.25	-0.1	3,208	0.00%
2022/03/04	7	38.75	0	0.00	38.75	7	3,270	0.21%
2022/03/03	0	0.00	1	39.75	39.50	-1	3,302	-0.03%
2022/02/25	0	38.85	0	0.00	39.35	0	3,361	0.00%
2022/02/24	0.1	39.05	1	38.50	38.50	-0.9	3,360	-0.03%
2022/02/23	0.1	40.00	1	40.10	40.45	-0.9	3,344	-0.03%
2022/02/22	0.1	40.39	0	0.00	39.90	0.1	3,340	0.00%
2022/02/21	0	0.00	0.1	41.20	41.65	-0.1	3,333	0.00%
2022/02/17	0.1	41.25	7	41.10	41.10	-6.9	3,321	-0.21%
2022/02/16	0	41.50	0	0.00	41.10	0	3,309	0.00%
2022/02/15	0.1	41.70	1	41.70	41.05	-0.9	3,298	-0.03%
2022/02/14	1.1	41.83	0	0.00	41.75	1.1	3,281	0.03%
2022/02/10	1	44.20	0	0.00	45.60	1	3,192	0.03%
2022/02/09	0	0.00	2.2	44.13	43.90	-2.2	3,159	-0.07%
2022/02/08	0	43.55	1	43.45	43.40	-1	3,136	-0.03%
2022/02/07	1	46.50	0	0.00	44.30	1	3,111	0.03%
2022/01/26	4	47.20	4	47.58	47.15	0	3,068	0.00%
2022/01/25	0.2	49.73	1.1	51.14	48.95	-0.9	3,023	-0.03%
2022/01/24	3	51.53	8	51.16	52.00	-5	2,961	-0.17%
2022/01/21	6.2	48.70	1	48.85	48.50	5.2	2,831	0.18%
2022/01/20	1	48.55	0	0.00	47.50	1	2,729	0.04%
2022/01/19	2	51.25	6.1	51.30	51.30	-4.1	2,651	-0.15%
2022/01/18	15	51.10	19	52.78	51.00	-4	2,574	-0.16%
2022/01/17	23.1	53.43	29	53.81	53.20	-5.9	2,463	-0.24%
2022/01/14	25	54.21	24	53.39	53.70	1	2,243	0.04%
2022/01/13	17.1	53.78	21	52.87	53.30	-3.9	1,918	-0.20%
2022/01/12	19	51.32	7	50.84	50.80	12	1,723	0.70%
2022/01/11	5	50.23	1	51.00	49.50	4	1,566	0.26%
2022/01/10	28.1	53.73	58	53.30	55.00	-29.9	1,428	-2.09%
2022/01/07	127	49.94	95.1	49.93	50.00	31.9	1,188	2.69%	大買/
2022/01/06	3	45.98	3	46.17	45.50	0	1,049	0.00%
2022/01/05	4	45.38	5	44.75	44.10	-1	989	-0.10%
2022/01/04	6	45.50	4	45.69	45.25	2	947	0.21%
2022/01/03	0.1	44.90	1	44.25	43.30	-0.9	876	-0.10%
2021/12/30	2	43.15	1	43.00	43.55	1	853	0.12%
2021/12/24	0	0.00	0.6	41.10	40.90	-0.6	862	-0.06%
2021/12/21	2	42.25	4	41.51	41.40	-2	871	-0.23%
2021/12/17	6	42.03	9	41.77	41.60	-3	864	-0.35%
2021/12/15	0	0.00	3	40.65	40.55	-3	839	-0.36%
2021/12/13	2.5	41.20	5	41.06	40.70	-2.5	841	-0.30%
2021/12/10	11	42.09	1	42.30	41.25	10	842	1.19%
2021/12/09	0	0.00	0	40.55	39.85	0	807	0.00%
2021/12/08	0	0.00	1	41.05	40.70	-1	825	-0.12%
2021/12/07	3	41.12	0	0.00	40.70	3	885	0.34%
2021/12/06	2	41.80	0	0.00	41.05	2	1,023	0.20%
2021/12/02	2	42.23	3	43.05	42.00	-1	1,423	-0.07%
2021/12/01	4	41.86	1	42.00	41.50	3	1,376	0.22%
2021/11/30	10	40.57	1	40.60	40.45	9	1,319	0.68%
2021/11/29	5	44.86	7.1	44.90	44.90	-2.1	1,255	-0.17%
2021/11/26	17	40.85	16	40.85	40.85	1	1,220	0.08%
2021/11/25	0	0.00	1	37.15	37.15	-1	1,156	-0.09%
2021/11/23	1	36.95	0	0.00	36.95	1	1,156	0.09%
2021/11/19	0.1	37.50	0	0.00	37.10	0.1	1,162	0.01%
2021/11/18	0	0.00	3	37.30	37.65	-3	1,163	-0.26%
2021/11/17	0	0.00	7	37.30	36.75	-7	1,161	-0.60%
2021/11/16	10	37.30	1	37.40	37.30	9	1,166	0.77%
2021/11/12	1	35.80	0	0.00	35.70	1	1,186	0.08%
2021/11/11	0	0.00	1	36.05	35.50	-1	1,195	-0.08%
2021/11/02	0	0.00	1	37.30	37.30	-1	1,228	-0.08%
2021/11/01	1	36.80	8	36.90	36.90	-7	1,224	-0.57%
2021/10/29	0	0.00	1	36.90	36.70	-1	1,229	-0.08%
2021/10/19	3	37.65	0	0.00	37.65	3	1,281	0.23%
2021/10/18	3	36.40	0	0.00	36.40	3	1,286	0.23%
2021/10/07	3.1	39.44	0	0.00	39.45	3.1	1,445	0.21%
2021/10/01	0	0.00	1	40.70	40.70	-1	1,503	-0.07%
2021/09/29	0	0.00	1	42.90	43.20	-1	1,531	-0.07%
2021/09/28	0	45.15	0	0.00	44.70	0	1,550	0.00%
2021/09/27	0	0.00	3	44.65	44.65	-3	1,562	-0.19%
2021/09/24	0	45.60	3	45.05	45.05	-3	1,584	-0.19%
2021/09/23	0	0.00	3	45.30	45.30	-3	1,605	-0.19%
2021/09/16	1	46.55	0	0.00	46.15	1	1,711	0.06%
2021/09/15	1	47.35	0	0.00	46.95	1	1,731	0.06%
2021/09/14	5	47.92	1	48.60	47.80	4	1,761	0.23%
2021/09/13	3	48.25	2	48.05	48.05	1	1,807	0.06%
2021/09/10	6	50.07	5	49.36	49.40	1	1,872	0.05%
2021/09/09	6	51.57	9	52.03	51.00	-3	1,978	-0.15%
2021/09/08	39	56.33	46	56.20	56.50	-7	1,917	-0.37%
2021/09/07	26	50.16	22	50.95	51.40	4	1,641	0.24%
2021/09/06	2	46.93	1	47.90	46.75	1	1,775	0.06%
2021/09/03	0	47.55	0	0.00	46.25	0	2,075	0.00%
2021/08/27	0	0.00	3	48.10	48.10	-3	4,136	-0.07%
2021/08/26	1	48.25	4	48.45	48.10	-3	4,281	-0.07%
2021/08/25	4	47.95	0	0.00	48.15	4	4,343	0.09%
2021/08/24	0	0.00	1	47.50	47.05	-1	4,456	-0.02%
2021/08/23	0	0.00	0.1	47.70	48.20	-0.1	4,624	0.00%
2021/08/19	5	47.57	3	47.55	47.55	2	4,840	0.04%
2021/08/18	1	44.80	0	0.00	47.90	1	5,024	0.02%
2021/08/17	2	47.00	1	48.10	47.00	1	5,173	0.02%
2021/08/16	3	50.53	2.1	48.53	48.50	0.9	5,456	0.02%
2021/08/13	0	0.00	1	49.35	49.90	-1	5,723	-0.02%
2021/08/10	3	51.37	2	50.70	50.70	1	6,998	0.01%
2021/08/09	0	0.00	9	51.20	50.60	-9	7,013	-0.13%
2021/08/06	3	52.47	3	52.60	52.00	0	7,405	0.00%
2021/08/05	1	53.00	1	52.30	52.30	0	7,573	0.00%
2021/08/04	1	52.70	0	0.00	52.70	1	7,751	0.01%
2021/08/03	1	53.70	1	54.00	53.20	0	7,784	0.00%
2021/08/02	9	51.70	0	0.00	52.50	9	7,774	0.12%
2021/07/30	2.1	52.68	0	0.00	51.30	2.1	7,771	0.03%
2021/07/29	0	0.00	4	53.05	53.00	-4	7,775	-0.05%
2021/07/28	3	53.60	5	50.38	50.20	-2	7,767	-0.03%
2021/07/27	0	0.00	3	52.10	52.10	-3	7,777	-0.04%
2021/07/26	1	54.90	2	54.35	54.20	-1	7,821	-0.01%
2021/07/22	4	55.15	1	54.10	53.80	3	7,835	0.04%
2021/07/21	16	60.26	10	56.61	55.80	6	7,864	0.08%
2021/07/20	0	0.00	1	61.90	61.90	-1	7,776	-0.01%
2021/07/16	0	0.00	2	56.10	55.70	-2	7,754	-0.03%
2021/07/14	0	0.00	3	54.80	54.80	-3	7,740	-0.04%
2021/07/13	1	55.10	3.3	54.89	53.60	-2.3	7,716	-0.03%
2021/07/09	1	59.90	1	58.70	58.60	0	7,673	0.00%
2021/07/08	1	57.60	1	58.40	58.40	0	7,665	0.00%
2021/07/07	2	59.00	1.1	58.91	58.60	1	7,666	0.01%
2021/07/06	0.1	60.80	3	60.43	59.80	-2.9	7,687	-0.04%
2021/07/05	0.1	62.50	0.1	61.42	61.90	0	7,687	0.00%
2021/07/01	0.1	63.50	4	63.13	62.60	-3.9	7,670	-0.05%
2021/06/30	0.2	64.23	0	0.00	64.10	0.2	7,652	0.00%
2021/06/29	0	0.00	1	64.30	63.70	-1	7,634	-0.01%
2021/06/28	0.2	67.30	0	0.00	66.90	0.2	7,591	0.00%
2021/06/25	5	68.58	10	68.62	68.00	-5	7,571	-0.07%
2021/06/24	0.2	68.06	1	68.00	69.90	-0.8	7,544	-0.01%
2021/06/23	8.3	69.11	2	67.70	67.70	6.3	7,525	0.08%
2021/06/22	1.1	67.96	0	0.00	67.60	1.1	7,517	0.01%
2021/06/21	2	72.45	2	69.15	68.70	0	7,549	0.00%
2021/06/18	9	72.16	9	71.91	72.80	0	7,501	0.00%
2021/06/17	6.3	68.41	5	68.86	69.00	1.3	7,336	0.02%
2021/06/16	8	68.33	7	66.56	66.20	1	7,257	0.01%
2021/06/15	10	70.21	28	70.13	68.30	-18	7,191	-0.25%
2021/06/11	17	77.98	19	77.91	74.60	-2	6,988	-0.03%
2021/06/10	63	78.38	41	78.62	76.60	22	6,684	0.33%
2021/06/09	44	76.56	48	75.22	75.10	-4	6,088	-0.07%
2021/06/08	36	73.84	30	75.58	72.40	6	5,728	0.10%
2021/06/07	1	73.80	8	73.83	74.80	-7	5,160	-0.14%
2021/06/04	16	69.42	12	68.77	68.00	4	4,909	0.08%
2021/06/03	15.1	64.68	16	65.09	66.60	-1	4,662	-0.02%
2021/06/01	1	59.30	57	58.69	62.80	-56	4,491	-1.25%
2021/05/31	6	65.72	13	66.75	64.20	-7	4,385	-0.16%
2021/05/28	10	70.79	6	71.13	71.30	4	4,226	0.09%
2021/05/27	58	71.69	8	71.44	72.00	50	4,152	1.20%
2021/05/26	10	72.76	3	70.20	70.10	7	4,044	0.17%
2021/05/25	9	70.53	28	73.89	70.10	-19	3,941	-0.48%
2021/05/24	40	75.32	43	76.45	75.50	-3	3,861	-0.08%
2021/05/21	29	72.23	29	72.36	71.70	0	3,818	0.00%
2021/05/20	16	76.11	13	75.54	73.20	3	3,611	0.08%
2021/05/19	47	73.92	42	75.40	72.90	5	3,354	0.15%
2021/05/18	43	72.75	234	74.25	72.90	-191	2,921	-6.54%	大賣/鉅額交易
2021/05/17	221	67.60	3	67.60	67.60	218	2,450	8.90%	大買/鉅額交易
2021/05/14	6	62.52	10	63.14	61.50	-4	2,456	-0.16%
2021/05/13	158.1	60.80	159	60.78	60.80	-1	2,104	-0.05%	大買/大賣/
2021/05/12	38	55.24	35	54.32	55.30	3	1,946	0.15%
2021/05/11	0	0.00	2	48.88	50.30	-2	1,781	-0.11%
2021/05/10	1	47.90	5	48.15	47.55	-4	1,786	-0.22%
2021/05/06	1	47.65	0	0.00	47.40	1	1,825	0.05%
2021/05/05	0	51.00	0	0.00	49.10	0	1,831	0.00%
2021/05/03	2	53.90	4	54.40	52.60	-2	1,918	-0.10%
2021/04/29	5	51.94	17	51.27	52.00	-12	1,891	-0.63%
2021/04/27	17	52.74	2	52.80	51.70	15	2,055	0.73%
2021/04/26	4	50.80	3	51.37	50.70	1	2,052	0.05%
2021/04/23	1	50.00	0	0.00	50.10	1	2,108	0.05%
2021/04/21	1	52.00	1	52.60	52.10	0	2,121	0.00%
2021/04/20	1	51.60	1	52.20	51.60	0	2,182	0.00%
2021/04/14	1	52.00	0	0.00	52.00	1	2,332	0.04%
2021/04/12	2	55.80	5	55.60	55.80	-3	2,327	-0.13%
2021/04/09	2	54.70	5	54.54	54.30	-3	2,302	-0.13%
2021/04/08	0	0.00	3	54.10	54.10	-3	2,302	-0.13%
2021/03/29	1	53.90	1	54.60	53.90	0	2,550	0.00%
2021/03/26	3	53.70	3	54.17	53.50	0	2,622	0.00%
2021/03/25	2	53.70	2	55.10	54.10	0	2,623	0.00%
2021/03/24	2	55.85	1	55.90	54.60	1	2,598	0.04%
2021/03/19	1	52.10	1	52.80	51.80	0	2,509	0.00%
2021/03/17	0	0.00	1	52.70	52.50	-1	2,528	-0.04%
2021/03/12	1	52.40	0	0.00	52.50	1	2,711	0.04%
2021/03/04	1	53.60	0	0.00	53.30	1	2,787	0.04%
2021/02/24	1	54.50	2	55.20	56.40	-1	2,726	-0.04%
2021/02/23	432	62.03	440	64.68	54.40	-8	2,662	-0.30%	大買/大賣/
2021/02/22	2	57.75	1	59.10	59.10	1	2,471	0.04%
2021/02/19	2	54.85	0	0.00	53.80	2	2,431	0.08%
2021/02/18	0	0.00	1	50.70	52.10	-1	2,396	-0.04%
2021/02/04	0	0.00	10	53.75	52.60	-10	2,470	-0.40%
2021/02/03	10	52.81	0	0.00	51.90	10	2,454	0.41%
2021/02/01	1	53.30	0	0.00	52.80	1	2,489	0.04%
2021/01/26	1	56.60	26	55.83	55.40	-25	2,490	-1.00%
2021/01/20	2	57.05	2	55.30	55.30	0	2,454	0.00%
2021/01/18	1	54.00	0	0.00	52.80	1	2,380	0.04%
2021/01/15	4	51.20	4	51.53	51.20	0	2,345	0.00%
2021/01/14	0	0.00	1	51.60	51.20	-1	2,344	-0.04%
2021/01/13	3	54.60	1	52.20	52.20	2	2,345	0.09%
2021/01/12	6	55.97	1	55.70	56.10	5	2,323	0.22%
2021/01/08	2	51.40	0	0.00	50.80	2	2,296	0.09%
2021/01/06	1	54.50	0	0.00	54.20	1	2,337	0.04%
2020/12/29	2	57.50	0	0.00	57.60	2	2,522	0.08%
2020/12/23	3	60.93	3	61.77	59.50	0	3,193	0.00%
2020/12/22	6	60.60	6	60.50	60.60	0	3,456	0.00%
2020/12/16	0	0.00	3	55.60	57.00	-3	4,660	-0.06%
2020/12/15	0	0.00	2	55.80	55.20	-2	4,699	-0.04%
2020/12/14	3	57.83	0	0.00	57.50	3	4,707	0.06%
2020/12/10	2	59.35	1	59.00	58.40	1	4,814	0.02%
2020/12/09	1	60.30	1	60.00	60.00	0	4,845	0.00%
2020/12/08	1	58.80	0	0.00	59.40	1	4,846	0.02%
2020/12/07	0	0.00	2	55.10	55.30	-2	4,751	-0.04%
2020/12/04	1	58.80	1	59.00	58.20	0	4,769	0.00%
2020/12/02	0	0.00	1	61.60	61.20	-1	4,936	-0.02%
2020/12/01	0	0.00	1	62.40	62.40	-1	5,091	-0.02%
2020/11/30	3	63.67	0	0.00	63.70	3	5,164	0.06%
2020/11/26	0	0.00	1	62.10	60.70	-1	5,239	-0.02%
2020/11/19	2	62.75	1	64.40	64.40	1	5,770	0.02%
2020/11/17	0	0.00	4	60.60	61.50	-4	5,969	-0.07%
2020/11/13	2	59.35	4	59.70	61.40	-2	5,924	-0.03%
2020/11/12	3	59.43	2	58.45	58.70	1	5,869	0.02%
2020/11/11	1	61.10	0	0.00	61.20	1	5,818	0.02%
2020/11/10	14	66.03	11	65.51	63.70	3	5,792	0.05%
2020/11/09	2	65.75	4	65.25	65.40	-2	5,763	-0.03%
2020/11/06	2	64.40	0	0.00	64.40	2	5,770	0.03%
2020/11/05	2	64.30	0	0.00	63.70	2	5,790	0.03%
2020/11/04	1	63.50	1	62.40	63.00	0	5,801	0.00%
2020/11/02	4	65.45	0	0.00	65.60	4	6,500	0.06%
2020/10/30	3	65.93	2	66.60	65.20	1	6,731	0.01%
2020/10/29	1	67.00	4	67.03	67.00	-3	6,965	-0.04%
2020/10/28	0	0.00	3	65.77	65.60	-3	6,946	-0.04%
2020/10/27	22	67.45	2	66.15	67.50	20	6,962	0.29%
2020/10/26	1	66.30	2	66.60	66.30	-1	6,927	-0.01%
2020/10/23	2	69.60	0	0.00	69.40	2	6,916	0.03%
2020/10/22	1	69.00	0	0.00	69.00	1	6,912	0.01%
2020/10/21	1	69.80	3	70.13	70.00	-2	6,908	-0.03%
2020/10/20	8	71.44	1	72.00	71.00	7	6,900	0.10%
2020/10/19	6	71.02	9	70.86	70.90	-3	6,913	-0.04%
2020/10/16	2	71.20	2	70.40	69.70	0	6,889	0.00%
2020/10/15	8	70.20	0	0.00	69.60	8	6,875	0.12%
2020/10/14	3	72.70	2	72.15	71.40	1	6,887	0.01%
2020/10/13	1	71.60	0	0.00	71.00	1	6,855	0.01%
2020/10/12	2	73.65	1	74.10	73.50	1	6,850	0.01%
2020/10/08	3	76.00	2	75.80	75.90	1	6,883	0.01%
2020/10/07	13	78.17	12	78.09	77.80	1	6,844	0.01%
2020/10/06	1	77.10	1	77.10	77.00	0	6,755	0.00%
2020/10/05	4	78.10	2	78.80	76.80	2	6,813	0.03%
2020/09/29	9	77.12	6	76.50	76.20	3	6,911	0.04%
2020/09/28	6	77.53	14	77.46	77.10	-8	6,888	-0.12%
2020/09/25	28	81.30	27	79.21	75.50	1	6,652	0.02%
2020/09/24	7	79.04	13	79.72	83.20	-6	6,286	-0.10%
2020/09/23	6	76.57	6	76.88	75.70	0	6,027	0.00%
2020/09/22	30	79.29	10	78.70	77.10	20	6,070	0.33%
2020/09/21	78	76.18	85	76.46	78.70	-7	5,759	-0.12%
2020/09/18	4	71.60	2	71.45	71.60	2	5,672	0.04%
2020/09/17	3	70.63	3	71.43	70.80	0	5,972	0.00%
2020/09/16	3	70.77	1	70.80	70.80	2	6,421	0.03%
2020/09/15	3	71.33	3	71.30	70.70	0	7,125	0.00%
2020/09/14	12	70.28	11	70.00	69.50	1	7,931	0.01%
2020/09/11	6	73.40	3	71.80	70.40	3	7,893	0.04%
2020/09/10	1	75.20	1	75.80	73.60	0	7,938	0.00%
2020/09/09	7	75.74	10	75.98	75.00	-3	8,154	-0.04%
2020/09/08	39	77.25	37	76.54	78.20	2	8,683	0.02%
2020/09/07	3	74.53	2	75.25	73.40	1	8,978	0.01%
2020/09/04	9	76.79	6	76.58	75.40	3	9,367	0.03%
2020/09/03	2	74.35	3	75.57	74.40	-1	9,784	-0.01%
2020/09/02	2	80.60	2	79.40	79.00	0	10,214	0.00%
2020/09/01	3	81.10	0	0.00	79.20	3	10,447	0.03%
2020/08/31	0	0.00	1	84.80	82.50	-1	10,628	-0.01%
2020/08/28	5	87.52	4	87.05	84.50	1	10,838	0.01%
2020/08/27	5	83.72	4	83.70	83.60	1	11,193	0.01%
2020/08/26	7	86.69	7	83.73	83.50	0	11,569	0.00%
2020/08/25	2	83.15	1	83.30	81.40	1	11,944	0.01%
2020/08/24	26	89.42	29	89.34	85.70	-3	12,337	-0.02%
2020/08/21	5	84.00	3	78.40	84.00	2	12,645	0.02%
2020/08/20	2	74.70	0	0.00	76.40	2	13,023	0.02%
2020/08/11	1	72.60	0	0.00	72.00	1	15,973	0.01%
2020/08/10	6	85.75	0	0.00	79.90	6	16,340	0.04%
2020/08/07	11	88.95	10	88.79	87.20	1	16,783	0.01%
2020/08/06	6	92.78	16	95.31	86.00	-10	16,824	-0.06%
2020/08/05	10	92.05	15	92.16	93.20	-5	16,496	-0.03%
2020/08/04	2	83.40	7	84.04	84.80	-5	16,375	-0.03%
2020/08/03	1	74.10	1	77.10	77.10	0	16,250	0.00%
2020/07/31	8	65.80	1	67.20	70.10	7	16,380	0.04%
2020/07/30	8	63.00	0	0.00	63.80	8	16,608	0.05%
2020/07/29	1	57.50	1	58.00	58.00	0	16,721	0.00%
2020/07/28	1	63.50	6	63.50	63.50	-5	16,867	-0.03%
2020/07/27	1	70.50	0	0.00	70.50	1	16,894	0.01%
2020/07/23	1	76.90	0	0.00	81.00	1	17,038	0.01%
2020/07/20	1	80.60	4	80.60	80.60	-3	17,414	-0.02%
2020/07/17	6	89.50	1	89.50	89.50	5	17,572	0.03%
2020/07/16	4	106.75	0	0.00	99.40	4	17,674	0.02%
2020/07/15	3	110.50	12	110.50	110.50	-9	17,668	-0.05%
2020/07/14	1	122.50	0	0.00	122.50	1	17,687	0.01%
2020/07/13	6	136.00	0	0.00	136.00	6	17,693	0.03%
2020/07/10	3	153.50	5	146.00	151.00	-2	17,714	-0.01%
2020/07/09	7	151.57	7	150.71	153.00	0	17,625	0.00%
2020/07/08	10	139.50	2	140.75	141.00	8	17,478	0.05%
2020/07/07	6	126.33	9	127.56	128.50	-3	17,294	-0.02%
2020/07/06	3	115.83	1	116.50	117.00	2	17,218	0.01%
2020/07/03	1	109.00	2	111.75	111.50	-1	17,170	-0.01%
2020/07/02	9	109.17	3	113.17	111.00	6	17,098	0.04%
2020/07/01	1	103.00	2	98.80	105.50	-1	16,984	-0.01%
2020/06/30	1	96.00	1	96.20	96.00	0	16,839	0.00%
2020/06/29	2	97.45	2	97.20	100.00	0	16,722	0.00%
2020/06/24	20	90.18	52	90.50	91.00	-32	16,564	-0.19%
2020/06/23	9	95.31	12	96.61	93.00	-3	16,257	-0.02%
2020/06/22	81	97.22	100	97.13	95.90	-19	15,835	-0.12%
2020/06/19	65	89.66	19	90.09	92.20	46	15,127	0.30%
2020/06/18	1	83.90	5	83.90	83.90	-4	14,234	-0.03%
2020/06/17	0	0.00	6	76.30	76.30	-6	14,252	-0.04%
2020/06/16	10	70.71	10	71.18	69.40	0	14,248	0.00%
2020/06/15	42	73.26	20	73.03	71.10	22	14,170	0.16%
2020/06/12	29	70.70	24	70.98	70.00	5	13,648	0.04%
2020/06/11	9	68.62	21	68.43	69.70	-12	13,254	-0.09%
2020/06/10	49	70.51	40	70.12	67.70	9	12,859	0.07%
2020/06/09	83	68.53	76	68.81	68.20	7	12,299	0.06%
2020/06/08	8	66.86	10	67.85	65.00	-2	11,814	-0.02%
2020/06/05	11	69.07	10	68.00	68.10	1	11,548	0.01%
2020/06/04	17	68.70	31	68.69	68.00	-14	11,362	-0.12%
2020/06/03	36	70.08	33	69.51	69.20	3	11,232	0.03%
2020/06/02	29	66.95	11	66.82	67.70	18	10,810	0.17%
2020/06/01	34	72.20	49	70.05	68.30	-15	10,398	-0.14%
2020/05/29	25	67.06	11	68.50	70.80	14	9,966	0.14%
2020/05/28	14	68.26	27	66.37	64.40	-13	9,530	-0.14%
2020/05/27	15	71.53	8	73.03	69.80	7	9,061	0.08%
2020/05/26	50	78.46	34	77.78	77.50	16	8,753	0.18%
2020/05/25	10	72.59	11	73.54	74.40	-1	8,161	-0.01%
2020/05/22	7	64.26	24	66.12	67.70	-17	7,947	-0.21%
2020/05/21	7	60.63	19	60.98	61.60	-12	7,451	-0.16%
2020/05/20	103	60.80	55	60.86	60.50	48	7,306	0.66%	大買/
2020/05/19	119	62.01	100	61.81	60.40	19	6,924	0.27%	大買/
2020/05/18	80	58.43	83	58.60	59.00	-3	6,354	-0.05%
2020/05/15	15	56.13	12	56.08	53.70	3	6,133	0.05%
2020/05/14	10	55.09	12	55.08	56.50	-2	5,757	-0.03%
2020/05/13	70	48.78	75	48.48	51.40	-5	5,303	-0.09%
2020/05/12	6	45.08	10	44.41	46.80	-4	5,017	-0.08%
2020/05/11	30	44.11	31	43.99	42.55	-1	4,880	-0.02%
2020/05/08	7	46.96	7	47.70	46.35	0	4,735	0.00%
2020/05/07	9	50.71	1	50.80	51.50	8	4,660	0.17%
2020/05/06	28	51.81	12	50.55	49.00	16	4,536	0.35%
2020/05/05	2	44.60	1	45.60	47.85	1	4,279	0.02%
2020/05/04	11	44.20	3	44.78	43.50	8	4,182	0.19%
2020/04/30	0	0.00	10	41.80	41.90	-10	4,052	-0.25%
2020/04/28	6.3	42.36	7	42.90	41.75	-0.8	4,002	-0.02%
2020/04/27	11.3	45.40	2	44.35	45.40	9.3	3,908	0.24%
2020/04/24	4.5	42.16	9	42.68	41.75	-4.5	3,692	-0.12%
2020/04/23	3	41.48	7	41.44	41.40	-4	3,556	-0.11%
2020/04/22	8	41.03	0	0.00	40.25	8	3,404	0.24%
2020/04/17	0	0.00	32	34.63	36.55	-32	3,021	-1.06%
2020/04/06	31	34.89	1	35.25	34.75	30	2,687	1.12%
2020/03/31	2	34.05	0	0.00	33.30	2	2,609	0.08%
2020/03/30	2	34.35	1	34.45	33.75	1	2,585	0.04%
2020/03/27	0	0.00	1	33.15	33.25	-1	2,498	-0.04%
2020/03/26	0	0.00	5	34.05	33.45	-5	2,438	-0.21%
2020/03/24	1	33.10	2	33.65	32.95	-1	2,351	-0.04%
2020/03/23	5	32.95	35	33.52	32.95	-30	2,327	-1.29%
2020/03/20	2	34.90	2	35.00	34.70	0	2,294	0.00%
2020/03/19	39	34.36	2	34.40	33.50	37	2,197	1.68%
2020/03/18	1	33.25	2	33.20	33.10	-1	2,021	-0.05%
2020/03/17	1	33.00	0	0.00	32.35	1	1,954	0.05%
2020/03/16	1	32.70	1	33.65	33.65	0	1,887	0.00%
2020/03/11	1	37.60	0	0.00	36.90	1	1,761	0.06%
2020/03/10	1	39.00	1	36.55	36.65	0	1,719	0.00%
2020/03/09	11	41.02	11	43.20	39.70	0	1,657	0.00%
2020/03/06	15	42.00	12	41.53	41.40	3	1,507	0.20%
2020/03/05	2	41.25	0	0.00	41.30	2	1,383	0.14%
2020/03/04	9	41.60	9	41.97	42.60	0	1,308	0.00%
2020/03/02	4	41.08	4	40.73	40.50	0	1,135	0.00%
2020/02/27	11	40.44	10	40.50	39.30	1	1,026	0.10%
2020/02/25	2	41.65	2	40.15	39.90	0	861	0.00%
2020/02/21	1	33.60	3	33.85	34.95	-2	591	-0.34%
2020/02/14	2	32.35	0	0.00	32.05	2	467	0.43%
2020/02/13	0	0.00	3	32.60	31.80	-3	424	-0.71%
2020/02/11	3	30.25	0	0.00	30.70	3	377	0.80%
2020/02/07	0	0.00	2	32.38	32.45	-2	303	-0.66%
2020/02/05	1	29.00	1	30.15	28.80	0	233	0.00%
2020/02/04	0	0.00	4	33.80	32.00	-4	205	-1.95%
2020/02/03	2	33.15	0	0.00	33.15	2	150	1.33%
2020/01/31	2	28.93	0	0.00	30.15	2	124	1.61%
2020/01/30	1	27.05	0	0.00	27.45	1	85	1.17%
2019/09/23	0	0.00	2	28.05	28.05	-2	68	-2.93%
2018/09/14	0	0.00	2	35.23	35.25	-2	56	-3.56%
2018/09/13	2	35.80	0	0.00	35.60	2	56	3.54%
2018/09/11	0	0.00	4	35.95	35.30	-4	57	-6.94%
2018/08/28	2	36.23	0	0.00	36.35	2	66	3.02%
2018/08/23	1	36.20	0	0.00	36.30	1	67	1.48%
2018/08/17	0	0.00	1	36.80	36.55	-1	74	-1.34%
2018/08/14	2	36.18	0	0.00	36.15	2	74	2.70%
2018/07/09	2	34.80	0	0.00	34.60	2	91	2.18%
2018/07/06	2	34.28	0	0.00	34.30	2	92	2.16%
2018/04/18	1	35.70	0	0.00	35.80	1	137	0.73%
2018/03/13	2	36.88	0	0.00	37.50	2	118	1.69%
2018/03/05	0	0.00	1	34.60	34.60	-1	112	-0.89%
2018/02/23	1	34.80	0	0.00	34.35	1	118	0.85%
2018/01/30	1	36.70	0	0.00	36.70	1	144	0.69%