奇鋐 (3017)-永豐金-天母券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
634
漲跌
▲57
漲幅
+9.88%
成交量
11,640張
產業
上市電腦週邊類股
1331人加入追蹤

立即追蹤
本地時間:13:35(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

奇鋐 (3017)籌碼相關－永豐金-天母券商分點個股進出

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-天母券商分點個股進出
永豐金-天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	3	622.67	8	623.17	634.00	-5	16,953	-0.03%
2024/04/23	32	582.75	30	578.23	577.00	2	17,056	0.01%
2024/04/22	8.1	594.41	6	580.50	567.00	2.1	16,992	0.01%
2024/04/19	46.1	631.04	28.1	647.97	630.00	18	16,950	0.11%
2024/04/18	22.1	659.99	26.3	667.78	680.00	-4.2	16,936	-0.02%
2024/04/17	22	630.82	32.1	631.73	638.00	-10	16,835	-0.06%
2024/04/16	29.1	608.60	28	602.46	606.00	1.1	16,828	0.01%
2024/04/15	10	622.09	13.3	620.10	616.00	-3.3	16,832	-0.02%
2024/04/12	11	612.91	24.2	619.68	628.00	-13.2	16,897	-0.08%
2024/04/11	1	581.00	10.1	579.33	584.00	-9.1	16,653	-0.05%
2024/04/10	18.1	571.64	11	555.82	555.00	7.1	16,608	0.04%
2024/04/09	7	571.45	7	577.14	577.00	0	16,586	0.00%
2024/04/08	38	575.24	40.1	572.19	570.00	-2.1	16,528	-0.01%
2024/04/03	12	548.58	20.1	558.76	546.00	-8.1	16,589	-0.05%
2024/04/02	10.2	540.40	11	542.82	533.00	-0.8	16,497	0.00%
2024/04/01	26	558.19	22.1	565.85	554.00	3.9	16,476	0.02%
2024/03/29	31.1	552.01	13.1	554.39	546.00	18	16,382	0.11%
2024/03/28	29.2	529.26	37.4	535.94	542.00	-8.2	16,272	-0.05%
2024/03/27	4.1	538.96	8	535.38	534.00	-3.9	16,176	-0.02%
2024/03/26	57.4	552.11	38.1	545.98	541.00	19.3	16,093	0.12%
2024/03/25	10.1	583.32	9	588.55	583.00	1.1	15,929	0.01%
2024/03/22	2	584.99	9	588.90	589.00	-7	15,868	-0.04%
2024/03/21	18	589.44	15	583.73	585.00	3	15,767	0.02%
2024/03/20	29	571.14	24	572.46	567.00	5	15,677	0.03%
2024/03/19	21.3	612.16	12	602.33	569.00	9.3	15,465	0.06%
2024/03/18	15.1	620.24	17	616.94	623.00	-1.9	15,226	-0.01%
2024/03/15	33	586.11	69	569.40	599.00	-36	15,013	-0.24%
2024/03/14	26.4	565.52	8	564.00	556.00	18.4	14,674	0.13%
2024/03/13	60.8	632.78	44	635.89	617.00	16.8	14,414	0.12%
2024/03/12	44	627.87	53.2	614.72	643.00	-9.2	13,964	-0.07%
2024/03/11	30.2	589.37	26.1	600.55	585.00	4.1	13,651	0.03%
2024/03/08	16.2	597.57	6	590.79	574.00	10.1	13,426	0.08%
2024/03/07	22	624.83	19.1	625.80	599.00	2.9	13,269	0.02%
2024/03/06	38.1	606.71	40.1	617.69	630.00	-2	12,946	-0.02%
2024/03/05	11	570.64	17.1	571.56	585.00	-6.1	12,713	-0.05%
2024/03/04	27.1	557.81	34.1	557.41	554.00	-7	12,560	-0.06%
2024/03/01	10	537.59	19.1	546.75	539.00	-9.1	12,472	-0.07%
2024/02/29	9.1	530.15	10	526.90	532.00	-0.9	12,399	-0.01%
2024/02/27	24.1	504.78	26.8	500.27	508.00	-2.7	12,167	-0.02%
2024/02/26	18.3	497.36	9	495.40	500.00	9.2	12,143	0.08%
2024/02/23	41.1	499.75	35	516.09	498.50	6.1	12,107	0.05%
2024/02/22	6	522.50	8.1	528.04	520.00	-2.1	12,045	-0.02%
2024/02/21	34.1	490.98	22.1	493.59	495.00	12	12,019	0.10%
2024/02/20	32.3	473.74	21	476.63	483.00	11.3	11,975	0.09%
2024/02/19	34.2	496.52	40	497.85	486.00	-5.8	11,954	-0.05%
2024/02/16	33.4	506.20	28.1	511.90	510.00	5.3	12,023	0.04%
2024/02/15	2	519.50	16.1	524.35	534.00	-14.1	12,017	-0.12%
2024/02/05	5	490.40	5.1	489.42	485.50	-0.1	11,947	0.00%
2024/02/02	41.1	477.87	37	477.91	478.00	4.1	11,799	0.03%
2024/02/01	53	448.81	67	452.32	457.50	-14	11,601	-0.12%
2024/01/31	30.1	421.38	23	424.72	425.50	7.1	11,272	0.06%
2024/01/30	25	413.34	23	417.61	429.50	2	11,110	0.02%
2024/01/29	2	387.75	1	389.00	390.50	1	10,854	0.01%
2024/01/26	1	383.50	16	384.38	386.00	-15	10,868	-0.14%
2024/01/25	15	389.87	15.2	388.70	389.50	-0.2	10,898	0.00%
2024/01/24	7	387.36	7.5	387.36	387.50	-0.5	10,774	0.00%
2024/01/23	63	382.31	64	379.45	386.50	-1	10,805	-0.01%
2024/01/22	5	369.60	30.5	364.60	380.50	-25.5	10,603	-0.24%
2024/01/19	23	344.74	29	342.00	346.00	-6	10,366	-0.06%
2024/01/18	12.2	341.48	37	335.84	334.50	-24.8	10,347	-0.24%
2024/01/17	71	349.21	46	348.70	343.50	25	10,285	0.24%
2024/01/16	5	340.50	16.1	342.28	343.00	-11.1	10,244	-0.11%
2024/01/15	53.6	337.83	29	338.66	334.00	24.6	10,224	0.24%
2024/01/12	48	347.24	76.3	347.84	350.00	-28.3	10,164	-0.28%
2024/01/11	16.5	343.38	17.5	337.24	346.50	-1	9,909	-0.01%
2024/01/10	21	326.62	32.2	328.15	329.00	-11.2	9,844	-0.11%
2024/01/09	11	311.45	29.1	313.93	315.00	-18.1	9,708	-0.19%
2024/01/08	60.5	305.79	24	311.79	301.50	36.5	9,633	0.38%
2024/01/05	10.1	319.81	3	319.17	323.50	7.1	9,475	0.07%
2024/01/04	21.2	320.44	16.1	318.99	319.00	5.1	9,564	0.05%
2024/01/03	17.1	328.29	8.1	330.13	329.00	9.1	9,628	0.09%
2024/01/02	15.1	329.74	1	331.50	329.50	14.1	9,615	0.15%
2023/12/29	38.2	328.95	73.1	331.66	336.50	-34.9	9,631	-0.36%
2023/12/28	38.1	322.74	1.1	324.59	318.00	37	9,477	0.39%
2023/12/27	30	318.93	35.1	325.67	324.50	-5.1	9,478	-0.05%
2023/12/26	0	308.00	1	307.50	311.00	-1	9,542	-0.01%
2023/12/25	1.1	309.57	1	311.00	309.50	0.1	9,822	0.00%
2023/12/22	3	306.33	11	308.32	307.00	-8	9,954	-0.08%
2023/12/21	0	0.00	1	298.00	301.50	-1	10,189	-0.01%
2023/12/20	1	299.00	1	303.50	299.50	0	10,278	0.00%
2023/12/19	1.1	302.09	1	299.00	302.50	0.1	10,483	0.00%
2023/12/18	1	298.50	1	300.00	299.50	0	10,603	0.00%
2023/12/15	17	298.53	18	299.97	298.00	-1	10,803	-0.01%
2023/12/14	5	306.10	4	307.50	306.00	1	10,986	0.01%
2023/12/13	2	301.25	1	308.50	300.50	1	11,067	0.01%
2023/12/12	2	307.26	1	310.50	306.50	1	11,063	0.01%
2023/12/11	1	309.50	4	309.10	308.00	-3	11,153	-0.03%
2023/12/08	6	305.75	7.1	305.15	304.50	-1.1	11,191	-0.01%
2023/12/07	14.1	296.87	3	300.83	301.50	11.1	11,204	0.10%
2023/12/06	2	298.24	5	297.90	296.50	-3	11,269	-0.03%
2023/12/05	2.2	284.91	1	281.57	286.00	1.2	11,267	0.01%
2023/12/04	5.1	293.13	2.1	295.21	290.50	3	11,225	0.03%
2023/12/01	2.2	302.77	0	0.00	302.50	2.2	11,216	0.02%
2023/11/30	1	306.00	3	301.83	308.00	-2	11,223	-0.02%
2023/11/29	7.1	302.86	5	302.30	301.00	2.1	11,179	0.02%
2023/11/28	7	300.50	5	299.20	300.50	2	11,199	0.02%
2023/11/27	17.1	312.03	5	304.80	298.00	12.1	11,295	0.11%
2023/11/24	4	323.50	4	320.75	322.50	0	11,225	0.00%
2023/11/22	4	327.00	5	325.10	327.00	-1	11,240	-0.01%
2023/11/21	4	331.00	5	331.70	327.00	-1	11,394	-0.01%
2023/11/20	23.1	331.08	18	328.53	329.50	5.1	11,601	0.04%
2023/11/17	2	317.25	2	320.75	318.00	0	11,533	0.00%
2023/11/16	6	315.33	3	314.67	316.00	3	11,591	0.03%
2023/11/15	4	331.63	4	332.13	313.50	0	11,587	0.00%
2023/11/14	20	328.13	38.1	325.64	325.00	-18.1	11,556	-0.16%
2023/11/13	12	317.75	3.2	316.09	318.50	8.8	11,586	0.08%
2023/11/10	7	314.93	5	315.90	314.50	2	11,647	0.02%
2023/11/09	5	317.70	5	317.20	316.50	0	11,745	0.00%
2023/11/08	8	317.88	14	317.18	313.00	-6	11,836	-0.05%
2023/11/07	3.2	309.88	2	310.75	311.00	1.2	11,949	0.01%
2023/11/06	15	306.97	4	309.63	315.00	11	12,182	0.09%
2023/11/03	3	299.33	3	298.50	297.00	0	12,505	0.00%
2023/11/02	1	299.50	2	296.75	299.50	-1	12,747	-0.01%
2023/11/01	2	286.00	1	283.00	285.50	1	13,055	0.01%
2023/10/31	4	298.38	3	291.00	283.50	1	13,293	0.01%
2023/10/30	1	298.50	31	300.58	298.50	-30	13,521	-0.22%
2023/10/27	4	297.13	2	299.25	296.50	2	13,680	0.01%
2023/10/26	8	305.87	18	304.64	301.50	-10	13,925	-0.07%
2023/10/25	9	316.33	9	316.33	313.00	0	14,064	0.00%
2023/10/24	4	312.78	4	311.38	318.00	0	14,224	0.00%
2023/10/23	3	303.50	2	304.25	297.00	1	14,195	0.01%
2023/10/20	0	0.00	1	306.64	308.50	-1	14,432	-0.01%
2023/10/19	2.1	299.19	1	295.00	299.00	1.1	14,621	0.01%
2023/10/18	3	300.31	3	301.83	294.00	0	14,918	0.00%
2023/10/17	13.1	329.40	12	325.33	319.50	1.1	15,011	0.01%
2023/10/16	4	334.13	4	329.50	325.50	0	15,049	0.00%
2023/10/12	58	344.09	38	347.61	342.00	20	15,286	0.13%
2023/10/11	20	357.80	6.2	348.10	336.50	13.9	15,413	0.09%
2023/10/06	4	347.88	15	348.27	348.50	-11	15,690	-0.07%
2023/10/05	13	346.58	17	346.94	344.00	-4	15,923	-0.03%
2023/10/04	7.1	343.70	7	335.00	345.00	0.1	15,976	0.00%
2023/10/03	2.2	346.78	4	342.88	340.00	-1.8	15,965	-0.01%
2023/10/02	6.5	345.57	15.2	341.03	342.50	-8.6	16,091	-0.05%
2023/09/28	11	336.18	10.2	335.20	341.00	0.8	16,017	0.01%
2023/09/27	1	317.50	5	317.00	321.00	-4	15,898	-0.03%
2023/09/26	40.4	313.95	41	315.26	313.50	-0.6	15,995	0.00%
2023/09/25	11	299.09	10	297.50	297.00	1	16,091	0.01%
2023/09/22	29	281.47	25	289.24	297.50	4	16,369	0.02%
2023/09/21	2	279.00	2	275.50	280.00	0	16,169	0.00%
2023/09/20	18	284.53	2.2	282.36	281.00	15.8	16,119	0.10%
2023/09/19	16	291.56	0.1	286.50	278.00	15.9	16,033	0.10%
2023/09/18	2.1	297.31	2	300.00	293.50	0.1	15,942	0.00%
2023/09/15	0.1	318.00	0	0.00	320.00	0.1	15,953	0.00%
2023/09/14	1	318.00	1	319.50	318.00	0	16,122	0.00%
2023/09/13	0	300.00	14	293.19	304.00	-14	16,333	-0.09%
2023/09/12	2	307.25	0.2	306.50	306.00	1.8	16,622	0.01%
2023/09/11	5	316.46	5	323.60	311.50	0	16,910	0.00%
2023/09/08	0	0.00	22	340.23	337.00	-22	16,934	-0.13%
2023/09/07	1	338.00	1.1	338.64	342.00	-0.1	17,183	0.00%
2023/09/06	24	343.52	3.1	342.23	343.50	20.9	17,207	0.12%
2023/09/05	0.1	329.50	0.2	325.50	330.50	-0.2	17,309	0.00%
2023/09/04	0.1	327.50	1	326.50	328.50	-0.9	17,401	-0.01%
2023/09/01	0.1	331.10	0	0.00	329.00	0.1	17,523	0.00%
2023/08/31	2	324.50	5	326.20	334.50	-3	17,651	-0.02%
2023/08/30	8.1	339.38	8	339.88	335.50	0.1	17,734	0.00%
2023/08/29	6	335.92	6	335.00	335.00	0	17,933	0.00%
2023/08/28	1.1	354.48	1	346.00	338.50	0.1	18,015	0.00%
2023/08/25	4.2	358.41	4	359.63	354.00	0.2	18,063	0.00%
2023/08/24	4	379.50	2.6	386.60	387.00	1.4	17,950	0.01%
2023/08/23	1	362.00	1.1	361.77	356.00	-0.1	17,909	0.00%
2023/08/22	1.1	364.88	1.1	357.95	350.50	0.1	18,218	0.00%
2023/08/21	3	354.51	14	358.18	353.50	-11	18,518	-0.06%
2023/08/18	26	356.23	7	350.86	352.00	19	18,472	0.10%
2023/08/17	0	361.50	2	360.58	363.00	-2	18,342	-0.01%
2023/08/16	2	347.00	1	345.50	350.00	1	18,270	0.01%
2023/08/15	48	338.19	58	340.69	343.50	-10	18,323	-0.05%
2023/08/14	5	317.00	5	319.00	319.00	0	18,425	0.00%
2023/08/11	2	319.50	4	319.50	321.00	-2	18,409	-0.01%
2023/08/10	8.1	321.32	5	327.50	314.50	3.1	18,368	0.02%
2023/08/09	22.1	361.26	21.1	361.01	349.00	1	18,241	0.01%
2023/08/08	16	354.59	17.1	358.87	358.00	-1	17,976	-0.01%
2023/08/07	17.1	350.91	14.1	350.93	349.50	3	17,883	0.02%
2023/08/04	4	327.00	5	324.26	338.00	-1	17,657	-0.01%
2023/08/02	2	316.25	3.2	319.78	315.50	-1.2	17,537	-0.01%
2023/08/01	8.2	324.61	6	322.65	328.00	2.2	17,424	0.01%
2023/07/31	9.1	339.27	9	334.39	322.00	0.1	17,773	0.00%
2023/07/28	26	346.52	20	342.88	352.00	6	17,986	0.03%
2023/07/27	8.1	355.31	5	357.30	340.00	3.1	17,903	0.02%
2023/07/26	13	347.27	15.3	344.70	343.50	-2.3	17,910	-0.01%
2023/07/25	10.2	350.80	11.3	349.45	340.50	-1.1	17,963	-0.01%
2023/07/24	14.8	347.01	14	344.00	344.00	0.8	17,926	0.00%
2023/07/21	8.1	313.16	8.5	321.35	339.00	-0.4	17,679	0.00%
2023/07/20	3.4	304.66	6	308.83	308.50	-2.7	17,321	-0.02%
2023/07/19	0	0.00	0.1	290.50	291.50	-0.1	17,096	0.00%
2023/07/18	17.2	289.48	17.1	293.53	293.00	0.1	17,121	0.00%
2023/07/17	2.3	283.07	6.1	283.02	285.00	-3.8	17,009	-0.02%
2023/07/14	7.1	298.59	5.1	291.85	293.50	2	16,859	0.01%
2023/07/13	28	299.66	33	300.30	288.00	-5	16,774	-0.03%
2023/07/12	48.3	290.77	56.3	294.15	287.50	-8	16,420	-0.05%
2023/07/11	2	279.25	2.1	280.84	283.50	-0.1	16,252	0.00%
2023/07/10	5	274.40	6	275.00	273.00	-1	16,127	-0.01%
2023/07/07	1.1	278.24	0.1	279.50	270.00	1	16,187	0.01%
2023/07/06	3.1	275.30	79.1	274.70	273.50	-76	16,032	-0.47%
2023/07/05	19.1	284.85	5	281.40	280.50	14.1	15,958	0.09%
2023/07/04	54.2	291.79	16.1	294.92	292.00	38.1	15,805	0.24%
2023/07/03	49.1	289.97	13.1	290.70	293.00	36.1	15,627	0.23%
2023/06/30	23.1	267.06	17.6	262.42	271.00	5.6	15,257	0.04%
2023/06/29	5	247.60	1	248.00	246.50	4	14,969	0.03%
2023/06/28	0	0.00	1.1	242.00	241.50	-1.1	15,263	-0.01%
2023/06/27	4.3	238.20	7	237.36	235.00	-2.8	15,506	-0.02%
2023/06/26	3.3	247.42	6.1	246.02	250.00	-2.8	15,806	-0.02%
2023/06/21	4.2	251.03	7	252.00	249.50	-2.8	15,760	-0.02%
2023/06/20	11.1	252.96	6	252.67	252.00	5.1	16,021	0.03%
2023/06/19	6.1	257.88	5	248.30	254.50	1.1	16,419	0.01%
2023/06/16	7	241.36	46.1	239.31	247.00	-39.1	16,302	-0.24%
2023/06/15	45	235.69	4	235.00	237.00	41	16,089	0.25%
2023/06/14	2	223.25	4	221.38	224.00	-2	15,750	-0.01%
2023/06/13	6	218.75	9	216.22	219.50	-3	15,654	-0.02%
2023/06/12	2	205.25	1	207.00	205.50	1	15,370	0.01%
2023/06/09	10	205.00	11.1	207.84	209.50	-1.1	15,293	-0.01%
2023/06/08	1	200.50	0.1	200.64	200.50	0.9	15,073	0.01%
2023/06/07	4	208.00	0.1	209.50	208.00	4	14,973	0.03%
2023/06/06	3.2	201.94	5.2	203.43	203.50	-2	14,812	-0.01%
2023/06/05	0.1	193.50	0.1	199.67	200.00	0	14,614	0.00%
2023/06/02	5.1	203.63	0.2	205.00	202.00	4.9	14,364	0.03%
2023/06/01	2.1	205.23	7	203.57	207.00	-4.9	14,049	-0.03%
2023/05/31	7.1	198.98	8	199.75	197.50	-0.9	13,851	-0.01%
2023/05/30	1	205.50	2	203.00	201.50	-1	13,707	-0.01%
2023/05/29	4	208.50	3	207.50	206.00	1	13,717	0.01%
2023/05/26	72	205.21	69.1	201.61	208.00	2.9	13,795	0.02%
2023/05/25	17.2	196.67	5	199.80	197.50	12.2	13,401	0.09%
2023/05/24	0	0.00	6	184.50	187.00	-6	12,993	-0.05%
2023/05/23	8	183.00	3	183.67	182.50	5	12,930	0.04%
2023/05/22	4	180.88	3	181.83	182.50	1	12,861	0.01%
2023/05/19	8	182.19	8	183.69	184.00	0	12,758	0.00%
2023/05/18	9.1	183.42	8.1	183.99	186.00	1	12,576	0.01%
2023/05/17	1	179.50	0.1	180.50	178.00	0.9	12,319	0.01%
2023/05/16	1.1	176.64	1	175.50	175.50	0.1	12,170	0.00%
2023/05/15	4	170.50	12	170.67	171.00	-8	11,977	-0.07%
2023/05/12	1	175.50	2	174.75	177.50	-1	11,896	-0.01%
2023/05/11	13	177.12	13	177.31	174.50	0	11,760	0.00%
2023/05/10	18.1	178.89	10	179.25	178.50	8.1	11,609	0.07%
2023/05/09	9	181.89	7	182.21	183.00	2	11,432	0.02%
2023/05/08	5	182.60	11	181.27	181.50	-6	11,312	-0.05%
2023/05/05	12	179.83	246	180.73	181.00	-234	11,073	-2.11%	大賣/鉅額交易
2023/05/04	69	168.75	209	176.76	175.50	-140	10,617	-1.32%	大賣/鉅額交易
2023/05/03	5	162.50	3	164.00	163.00	2	10,134	0.02%
2023/05/02	48	162.65	116	162.32	166.00	-68	10,026	-0.68%	大賣/
2023/04/28	96	155.47	94	154.32	157.50	2	9,717	0.02%
2023/04/27	16	153.59	14	151.00	153.50	2	9,459	0.02%
2023/04/26	3	140.33	3.1	142.38	146.00	-0.1	9,136	0.00%
2023/04/24	3	145.50	0.3	146.00	144.00	2.7	8,916	0.03%
2023/04/21	0	0.00	1	142.50	143.00	-1	8,814	-0.01%
2023/04/20	2	146.25	2.4	146.42	147.50	-0.4	8,651	0.00%
2023/04/19	20	150.75	1	151.00	151.00	19	8,530	0.22%
2023/04/18	41	149.96	38	151.55	152.50	3	8,516	0.04%
2023/04/17	75	156.33	3	155.33	156.00	72	8,347	0.86%
2023/04/14	0	0.00	1	153.00	153.00	-1	8,208	-0.01%
2023/04/13	92	151.56	0	0.00	149.50	92	8,043	1.14%
2023/04/12	43	154.73	54	154.17	154.50	-11	7,957	-0.14%
2023/04/11	74	150.36	1	148.50	149.50	73	7,732	0.94%
2023/04/10	31	148.56	1	148.00	148.50	30	7,604	0.39%
2023/04/07	1	145.00	3	144.33	144.50	-2	7,470	-0.03%
2023/03/31	7	140.57	6	140.50	141.00	1	7,282	0.01%
2023/03/30	8	143.25	5	143.20	142.00	3	7,269	0.04%
2023/03/29	11	144.50	9	143.22	142.50	2	7,205	0.03%
2023/03/28	18	140.83	30	142.98	142.00	-12	6,912	-0.17%
2023/03/27	178	148.54	18	149.08	148.50	160	6,662	2.40%	大買/鉅額交易
2023/03/24	18	140.25	18	140.69	142.50	0	6,298	0.00%
2023/03/23	21	138.90	16	139.09	138.50	5	6,175	0.08%
2023/03/22	49	132.27	47	132.53	136.50	2	5,757	0.03%
2023/03/21	5	123.50	6	125.50	126.50	-1	5,149	-0.02%
2023/03/20	4	120.50	6	119.83	119.00	-2	4,971	-0.04%
2023/03/15	4	112.50	8	114.13	114.50	-4	5,047	-0.08%
2023/03/14	4	109.75	0	0.00	109.50	4	5,272	0.08%
2023/03/09	1	119.00	1	117.50	117.50	0	5,772	0.00%
2023/03/08	1	118.00	1	118.50	119.00	0	5,795	0.00%
2023/03/03	7	120.71	14	119.79	118.50	-7	5,809	-0.12%
2023/03/01	2	116.75	1	119.00	119.00	1	6,022	0.02%
2023/02/24	75	122.33	80	120.79	120.50	-5	6,042	-0.08%
2023/02/23	0.3	116.00	0	0.00	116.50	0.3	5,673	0.01%
2023/02/22	2	112.00	1	114.50	115.00	1	5,678	0.02%
2023/02/21	0	0.00	1	116.00	115.00	-1	5,652	-0.02%
2023/02/20	1	112.50	0	0.00	114.50	1	5,686	0.02%
2023/02/17	1	116.50	0	0.00	114.50	1	5,774	0.02%
2023/02/16	0	0.00	2	117.75	117.50	-2	5,924	-0.03%
2023/02/15	1	114.50	0	0.00	115.00	1	5,991	0.02%
2023/02/14	1	115.50	1	117.50	115.50	0	5,955	0.00%
2023/02/13	4	115.50	10	116.20	117.50	-6	5,961	-0.10%
2023/02/10	9	116.39	10	115.30	115.50	-1	5,934	-0.02%
2023/02/09	5	116.00	10	115.75	116.00	-5	5,894	-0.08%
2023/02/08	12	113.75	2	114.75	115.00	10	5,839	0.17%
2023/02/07	2	109.25	6	109.58	110.50	-4	5,763	-0.07%
2023/02/03	0	0.00	3	113.33	112.00	-3	5,698	-0.05%
2023/02/02	0	0.00	8	108.81	112.00	-8	5,683	-0.14%
2023/02/01	7	103.64	4	106.50	107.50	3	5,661	0.05%
2023/01/31	4	106.75	0	0.00	106.00	4	5,633	0.07%
2023/01/30	0	0.00	1	110.00	109.50	-1	5,610	-0.02%
2023/01/17	2	107.50	0	0.00	108.50	2	5,685	0.04%
2023/01/16	2	107.50	0	0.00	107.50	2	5,740	0.03%
2023/01/13	1	107.00	0	0.00	107.00	1	5,815	0.02%
2023/01/12	0	0.00	3	110.00	109.50	-3	5,908	-0.05%
2023/01/11	3	110.50	5	110.20	110.50	-2	5,982	-0.03%
2023/01/10	4	109.88	7	109.93	109.50	-3	6,087	-0.05%
2023/01/09	0	0.00	3	109.50	110.50	-3	6,199	-0.05%
2023/01/06	10	106.85	2	107.50	107.50	8	6,241	0.13%
2023/01/05	5	109.70	0	0.00	108.50	5	6,307	0.08%
2023/01/03	0	0.00	1	112.50	112.50	-1	6,547	-0.02%
2022/12/29	1	109.50	1	110.00	110.00	0	6,950	0.00%
2022/12/27	17	111.71	16	112.00	112.00	1	7,296	0.01%
2022/12/26	0	0.00	1	111.50	111.50	-1	7,356	-0.01%
2022/12/23	9	110.78	13	110.81	111.00	-4	7,421	-0.05%
2022/12/22	12	110.54	13	111.81	113.00	-1	7,479	-0.01%
2022/12/21	1	110.50	0	0.00	109.00	1	7,492	0.01%
2022/12/20	4	111.38	4	112.38	111.50	0	7,465	0.00%
2022/12/19	2	111.25	6	110.67	112.00	-4	7,423	-0.05%
2022/12/16	7	115.93	9	116.39	115.00	-2	7,354	-0.03%
2022/12/15	0	0.00	1	117.00	116.50	-1	7,274	-0.01%
2022/12/14	3	115.17	4	115.88	116.00	-1	7,307	-0.01%
2022/12/13	15	114.50	9	114.72	114.00	6	7,378	0.08%
2022/12/12	8	114.13	7	114.79	114.50	1	7,364	0.01%
2022/12/09	13	114.69	9	114.78	115.50	4	7,331	0.05%
2022/12/08	15	112.27	8.1	112.63	113.50	6.9	7,301	0.09%
2022/12/07	58	114.72	50	113.70	112.50	8	7,291	0.11%
2022/12/06	44	125.51	42	125.98	124.00	2	7,067	0.03%
2022/12/05	15	125.27	33	125.42	127.00	-18	6,830	-0.26%
2022/12/02	1	115.00	3	115.83	115.50	-2	6,412	-0.03%
2022/12/01	1	114.50	10	114.50	114.50	-9	6,418	-0.14%
2022/11/30	5	112.80	2	113.50	113.00	3	6,380	0.05%
2022/11/29	2	112.00	0	0.00	112.00	2	6,350	0.03%
2022/11/28	9	109.94	24	111.00	111.50	-15	6,341	-0.24%
2022/11/25	4	110.13	5	109.70	109.00	-1	6,329	-0.02%
2022/11/24	6	110.42	6	110.67	111.00	0	6,331	0.00%
2022/11/23	35	109.71	42	109.96	110.00	-7	6,288	-0.11%
2022/11/22	18	106.78	19	107.08	106.00	-1	6,203	-0.02%
2022/11/21	2	104.00	3	103.67	104.00	-1	6,102	-0.02%
2022/11/18	24	104.29	5	102.40	102.00	19	6,164	0.31%
2022/11/17	8	102.69	7	102.93	103.00	1	6,154	0.02%
2022/11/16	8	102.25	5	102.60	102.00	3	6,146	0.05%
2022/11/15	4	101.50	13	101.19	102.00	-9	6,109	-0.15%
2022/11/14	25	107.20	21	106.57	104.50	4	6,180	0.06%
2022/11/11	14	110.21	12	110.58	110.00	2	6,032	0.03%
2022/11/10	4	105.75	1	106.00	106.00	3	5,932	0.05%
2022/11/09	72	108.03	67	108.50	108.00	5	6,009	0.08%
2022/11/08	3	107.17	5	108.20	106.00	-2	6,054	-0.03%
2022/11/07	7	107.57	6	108.25	107.50	1	6,090	0.02%
2022/11/04	12	104.96	11	105.55	106.00	1	6,176	0.02%
2022/11/03	3	104.67	3	105.67	106.50	0	6,505	0.00%
2022/11/02	5	104.00	2	104.00	104.00	3	6,677	0.04%
2022/11/01	2	102.25	3	103.17	102.50	-1	6,835	-0.01%
2022/10/31	7	102.79	4	102.63	102.00	3	7,005	0.04%
2022/10/28	14	101.27	14	101.57	101.00	0	7,098	0.00%
2022/10/27	19	99.66	20	98.36	99.90	-1	7,025	-0.01%
2022/10/26	11	93.60	11	94.00	93.60	0	6,961	0.00%
2022/10/25	46	94.83	46	93.95	94.50	0	7,021	0.00%
2022/10/24	9	97.58	9	98.40	96.30	0	7,034	0.00%
2022/10/21	13	96.52	19	96.89	95.40	-6	7,232	-0.08%
2022/10/20	17	98.05	15	98.53	98.80	2	7,298	0.03%
2022/10/19	17	101.97	16.1	103.08	100.50	0.9	7,443	0.01%
2022/10/18	23.1	100.87	23.2	101.47	101.50	-0.1	7,728	0.00%
2022/10/17	21	100.62	18	101.09	101.50	3	7,676	0.04%
2022/10/14	5	106.80	9	106.89	105.00	-4	7,668	-0.05%
2022/10/13	19	105.21	16	106.91	103.50	3	7,679	0.04%
2022/10/12	38.2	104.37	38	104.08	107.00	0.2	7,677	0.00%
2022/10/11	13	105.58	12.2	106.06	104.00	0.8	7,667	0.01%
2022/10/07	20	112.33	18.3	110.83	110.50	1.8	7,651	0.02%
2022/10/06	26	115.00	23	115.09	116.00	3	7,630	0.04%
2022/10/05	38	118.14	40	119.18	119.50	-2	7,570	-0.03%
2022/10/04	35	112.79	37	112.28	114.00	-2	7,428	-0.03%
2022/10/03	23	108.26	20	109.00	108.00	3	7,618	0.04%
2022/09/30	52	108.78	52	107.97	111.50	0	7,715	0.00%
2022/09/29	20.3	112.01	22	113.00	108.00	-1.8	7,874	-0.02%
2022/09/28	17	111.29	16	110.13	109.00	1	7,978	0.01%
2022/09/27	0.2	115.50	1	115.00	116.00	-0.8	7,948	-0.01%
2022/09/26	5	111.00	5	111.50	111.00	0	8,022	0.00%
2022/09/23	3	116.33	4	117.00	115.50	-1	8,156	-0.01%
2022/09/22	1	115.50	0	0.00	115.00	1	8,172	0.01%
2022/09/21	4	117.62	28	117.07	116.00	-24	8,174	-0.29%
2022/09/20	6	116.08	9	116.28	117.00	-3	8,159	-0.04%
2022/09/16	5	113.50	5	114.30	113.50	0	8,157	0.00%
2022/09/15	2	114.00	2	114.50	113.50	0	8,205	0.00%
2022/09/14	6	113.50	6	112.00	113.50	0	8,289	0.00%
2022/09/13	7	113.50	4	114.63	113.00	3	8,435	0.04%
2022/09/12	1	109.50	6	112.50	112.00	-5	8,485	-0.06%
2022/09/07	0	0.00	1	101.00	105.50	-1	8,494	-0.01%
2022/09/06	0	0.00	1	104.00	102.00	-1	8,492	-0.01%
2022/09/01	0	0.00	5	106.00	105.50	-5	8,692	-0.06%
2022/08/31	1	107.50	10	108.50	108.50	-9	8,743	-0.10%
2022/08/30	1	107.50	10	108.50	107.50	-9	8,780	-0.10%
2022/08/29	2	108.50	0	0.00	108.00	2	8,954	0.02%
2022/08/26	1	112.00	2	113.50	113.00	-1	8,986	-0.01%
2022/08/25	4	112.75	7	115.50	112.00	-3	8,989	-0.03%
2022/08/24	0	0.00	5	117.60	117.00	-5	8,989	-0.06%
2022/08/23	1	117.00	3	118.00	117.50	-2	9,067	-0.02%
2022/08/22	0	0.00	4	117.50	117.00	-4	9,174	-0.04%
2022/08/19	5	118.90	0	0.00	117.00	5	9,415	0.05%
2022/08/18	0	0.00	21	119.00	119.50	-21	9,735	-0.22%
2022/08/17	5	118.50	0	0.00	119.00	5	10,238	0.05%
2022/08/16	21	121.10	0	0.00	119.00	21	10,639	0.20%
2022/08/15	0	0.00	1	120.00	119.50	-1	10,651	-0.01%
2022/08/12	0	0.00	1	116.50	117.50	-1	10,695	-0.01%
2022/08/11	0	0.00	1	114.50	114.50	-1	10,707	-0.01%
2022/08/10	2	113.25	0	0.00	112.50	2	10,693	0.02%
2022/08/09	1	118.50	5	119.70	119.00	-4	10,339	-0.04%
2022/08/08	21	119.00	21	114.69	118.00	0	10,169	0.00%
2022/08/04	22	112.75	23	112.48	113.00	-1	9,857	-0.01%
2022/08/02	1	114.00	1	115.00	115.00	0	9,884	0.00%
2022/08/01	2	116.50	1	115.00	115.50	1	9,904	0.01%
2022/07/29	36	118.24	42	117.65	118.00	-6	9,828	-0.06%
2022/07/28	27	116.69	33	116.44	117.00	-6	9,825	-0.06%
2022/07/27	14	114.04	12	114.25	116.00	2	9,627	0.02%
2022/07/26	31	112.85	29	113.38	114.00	2	9,545	0.02%
2022/07/25	38	108.30	8	108.94	112.50	30	9,366	0.32%
2022/07/22	2	105.50	0	0.00	104.50	2	9,081	0.02%
2022/07/21	1	103.00	9	104.33	105.50	-8	9,142	-0.09%
2022/07/20	15	106.87	10	104.85	105.00	5	9,118	0.05%
2022/07/19	2	104.00	2	103.75	105.00	0	9,191	0.00%
2022/07/18	12	104.00	20	102.43	104.00	-8	9,222	-0.09%
2022/07/15	19	101.58	21	100.58	101.00	-2	9,329	-0.02%
2022/07/14	4	99.38	8	99.79	101.00	-4	9,371	-0.04%
2022/07/13	2	98.80	6	97.65	96.80	-4	9,530	-0.04%
2022/07/12	9	96.42	3	95.67	96.00	6	9,385	0.06%
2022/07/11	13	97.59	6	99.05	98.40	7	9,361	0.07%
2022/07/08	2	93.40	2	96.10	96.10	0	9,174	0.00%
2022/07/07	32	83.78	37	83.69	87.40	-5	9,072	-0.06%
2022/07/06	3	83.27	3	83.07	82.60	0	8,964	0.00%
2022/07/05	3	84.40	3	85.20	87.20	0	9,052	0.00%
2022/07/04	0	0.00	1	85.80	85.30	-1	9,143	-0.01%
2022/07/01	17	90.25	19	88.64	86.90	-2	9,169	-0.02%
2022/06/29	1	97.60	0	0.00	97.10	1	9,182	0.01%
2022/06/28	30	98.60	30	98.10	98.60	0	9,461	0.00%
2022/06/27	0	0.00	4	98.50	99.90	-4	10,427	-0.04%
2022/06/24	2	94.80	3	94.93	95.40	-1	10,640	-0.01%
2022/06/23	6	93.78	6	93.83	93.90	0	10,989	0.00%
2022/06/22	11	94.65	8.3	96.18	92.60	2.7	11,371	0.02%
2022/06/21	48	96.20	41	97.39	98.10	7	11,436	0.06%
2022/06/20	3	98.50	3	99.30	98.00	0	11,817	0.00%
2022/06/17	4	103.38	4	103.63	103.00	0	12,397	0.00%
2022/06/16	5	107.10	6	108.92	103.50	-1	12,956	-0.01%
2022/06/15	10	107.25	10	107.60	106.00	0	13,337	0.00%
2022/06/14	3	107.50	11	107.59	108.00	-8	13,563	-0.06%
2022/06/13	7	102.36	1	103.00	106.00	6	13,810	0.04%
2022/06/10	1	104.00	0	0.00	105.00	1	14,157	0.01%
2022/06/09	1	105.50	0.1	105.50	105.00	0.9	14,408	0.01%
2022/06/08	1	107.50	1	107.50	107.50	0	14,810	0.00%
2022/06/07	24	107.50	23	107.89	108.00	1	15,523	0.01%
2022/06/06	32.1	110.99	32.1	111.94	111.00	0	15,767	0.00%
2022/06/02	4	113.00	3	113.00	112.00	1	16,055	0.01%
2022/06/01	0	0.00	2	112.25	112.50	-2	16,225	-0.01%
2022/05/31	6	112.67	6	113.33	113.00	0	16,439	0.00%
2022/05/30	2.1	113.77	3	114.50	114.50	-0.9	16,554	-0.01%
2022/05/27	19	116.18	13	116.85	113.50	6	16,680	0.04%
2022/05/26	27	117.74	16	118.47	117.00	11	16,551	0.07%
2022/05/25	8	116.50	13	115.62	118.00	-5	16,330	-0.03%
2022/05/24	36	113.25	34	112.78	109.00	2	16,110	0.01%
2022/05/23	1.1	110.41	2	112.75	112.00	-0.9	16,307	-0.01%
2022/05/20	3	110.67	3	110.67	109.50	0	16,605	0.00%
2022/05/19	2	108.75	4.4	108.36	111.00	-2.4	16,725	-0.01%
2022/05/18	6	108.50	6	108.42	109.00	0	17,036	0.00%
2022/05/17	2	105.00	3	105.17	105.00	-1	17,376	-0.01%
2022/05/16	1	104.50	0	0.00	104.50	1	17,465	0.01%
2022/05/13	1	104.00	3	104.33	105.00	-2	17,601	-0.01%
2022/05/12	1.1	102.48	1	103.00	102.00	0.1	17,747	0.00%
2022/05/11	3	104.67	1	105.00	103.50	2	18,072	0.01%
2022/05/10	3	102.67	6	102.83	105.50	-3	18,149	-0.02%
2022/05/09	2.1	101.78	1	104.50	101.00	1.1	18,376	0.01%
2022/05/06	2	104.75	2	105.50	105.50	0	18,654	0.00%
2022/05/05	3	108.33	4	108.50	108.00	-1	18,938	-0.01%
2022/05/04	5	105.30	5	106.40	105.00	0	19,012	0.00%
2022/05/03	3	105.17	1	106.50	106.00	2	19,277	0.01%
2022/04/29	0	0.00	2	106.25	104.50	-2	19,729	-0.01%
2022/04/28	1	104.00	0	0.00	103.50	1	20,507	0.00%
2022/04/27	0.1	99.80	1	99.90	104.00	-0.9	21,072	0.00%
2022/04/26	7	105.36	4	106.88	103.00	3	21,428	0.01%
2022/04/25	4.1	104.12	5	105.60	105.00	-1	21,669	0.00%
2022/04/22	8	108.81	2	111.25	107.00	6	21,647	0.03%
2022/04/21	6	112.33	12	111.75	113.50	-6	21,616	-0.03%
2022/04/20	4	108.13	2	108.25	107.50	2	21,379	0.01%
2022/04/19	5	108.10	6.1	107.95	106.00	-1.1	21,257	-0.01%
2022/04/18	0	104.83	0	0.00	103.50	0	20,999	0.00%
2022/04/15	1	105.50	2	106.50	104.50	-1	20,972	0.00%
2022/04/14	1	108.50	0	0.00	108.00	1	20,931	0.00%
2022/04/13	1	106.00	21	106.45	105.50	-20	20,946	-0.10%
2022/04/12	37	108.43	7	105.71	105.50	30	20,977	0.14%
2022/04/11	2	106.27	2	106.50	106.50	0	20,947	0.00%
2022/04/08	3	111.17	3	112.00	112.00	0	20,789	0.00%
2022/04/07	6	112.58	4	113.00	111.00	2	20,651	0.01%
2022/04/06	4.1	113.49	2	113.00	113.00	2.1	20,526	0.01%
2022/04/01	4	114.12	2	114.00	114.50	2	20,440	0.01%
2022/03/31	21.1	117.85	36	118.43	116.50	-14.9	20,269	-0.07%
2022/03/30	73	121.18	54	122.77	117.00	19	19,995	0.10%
2022/03/29	17	118.85	20	118.50	116.50	-3	19,004	-0.02%
2022/03/28	19	116.71	21	117.62	119.00	-2	18,706	-0.01%
2022/03/25	14	116.18	22	114.77	117.00	-8	18,350	-0.04%
2022/03/24	6	113.08	2	113.99	111.50	4	17,934	0.02%
2022/03/23	22	116.80	19	115.45	115.00	3	17,788	0.02%
2022/03/22	15	116.20	14	116.43	118.00	1	17,269	0.01%
2022/03/21	64	111.52	67	112.66	112.50	-3	16,587	-0.02%
2022/03/18	14	108.36	28	109.71	110.00	-14	15,987	-0.09%
2022/03/17	16	106.31	3	105.83	106.50	13	15,551	0.08%
2022/03/16	8	106.13	3	104.33	106.00	5	15,400	0.03%
2022/03/15	46	109.92	40	109.61	106.00	6	15,788	0.04%
2022/03/14	17	117.91	12	117.71	117.00	5	15,461	0.03%
2022/03/11	13	121.08	21	122.00	122.50	-8	15,218	-0.05%
2022/03/10	57.1	120.48	28	121.16	119.50	29.1	14,819	0.20%
2022/03/09	34	114.01	33	114.29	116.00	1	14,134	0.01%
2022/03/08	58	111.16	60	111.14	105.50	-2	13,742	-0.01%
2022/03/07	1	105.56	0	0.00	105.50	1	13,508	0.01%
2022/03/04	1	114.50	4	115.00	113.00	-3	13,440	-0.02%
2022/03/03	7	112.43	4	113.38	112.00	3	13,288	0.02%
2022/03/02	12	108.71	12	108.08	108.50	0	13,178	0.00%
2022/03/01	2	110.75	3	111.67	111.00	-1	13,077	-0.01%
2022/02/25	3	112.50	3	113.33	110.00	0	13,177	0.00%
2022/02/24	11	113.82	14	113.21	113.00	-3	13,279	-0.02%
2022/02/23	42.2	114.97	39	115.35	114.50	3.2	13,465	0.02%
2022/02/22	27	109.85	27	111.85	110.00	0	13,330	0.00%
2022/02/21	8	110.88	5	110.80	110.00	3	13,121	0.02%
2022/02/18	11	111.18	11	111.36	114.00	0	12,934	0.00%
2022/02/17	14	109.93	14.3	111.02	112.50	-0.3	12,625	0.00%
2022/02/16	3	103.17	4.4	103.50	103.00	-1.4	12,365	-0.01%
2022/02/15	26.4	105.15	25	103.12	103.00	1.4	12,811	0.01%
2022/02/14	0	0.00	1	107.00	105.50	-1	13,044	-0.01%
2022/02/11	7	106.14	3	107.83	106.00	4	13,289	0.03%
2022/02/10	5	103.10	3	105.17	104.00	2	13,683	0.01%
2022/02/09	5.2	102.56	82	102.09	106.00	-76.8	13,551	-0.57%
2022/02/08	3	99.23	4	100.65	101.50	-1	13,291	-0.01%
2022/02/07	8	95.03	9	94.61	95.40	-1	12,990	-0.01%
2022/01/26	10	91.88	9	92.12	92.80	1	12,748	0.01%
2022/01/25	7	96.00	10	93.40	92.30	-3	12,853	-0.02%
2022/01/24	105	96.12	25	95.34	95.00	80	12,721	0.63%	大買/
2022/01/21	42	99.56	54	99.15	99.20	-12	12,384	-0.10%
2022/01/20	62	96.28	47	96.46	98.00	15	11,863	0.13%
2022/01/19	4	93.00	16	94.87	95.70	-12	11,540	-0.10%
2022/01/18	44	91.87	42	91.28	91.20	2	11,474	0.02%
2022/01/17	5	88.60	21	88.77	89.20	-16	11,991	-0.13%
2022/01/14	13	82.25	2	83.65	83.90	11	13,041	0.08%
2022/01/07	0	0.00	2	86.50	86.30	-2	13,285	-0.02%
2022/01/06	2	89.50	0	0.00	89.50	2	13,263	0.02%
2022/01/05	0	0.00	4	89.40	90.20	-4	13,306	-0.03%
2022/01/04	4	89.85	0	0.00	88.80	4	13,290	0.03%
2021/12/27	0	0.00	2	87.60	87.50	-2	13,660	-0.01%
2021/12/24	2	87.80	0	0.00	87.70	2	13,957	0.01%
2021/12/23	1	87.30	7	87.20	87.00	-6	14,098	-0.04%
2021/12/20	0	0.00	2	85.30	85.10	-2	15,089	-0.01%
2021/12/17	2	86.90	1	88.30	86.90	1	15,701	0.01%
2021/12/16	0	0.00	1	88.30	89.20	-1	16,278	-0.01%
2021/12/15	1	86.80	2	86.80	86.70	-1	16,645	-0.01%
2021/12/14	0	0.00	1	87.70	87.00	-1	16,959	-0.01%
2021/12/13	0	0.00	3	87.50	89.10	-3	17,018	-0.02%
2021/12/10	12	87.71	10	88.52	87.80	2	16,987	0.01%
2021/12/09	15	92.32	65	92.94	88.70	-50	16,870	-0.30%
2021/12/08	6	89.10	0	0.00	89.30	6	16,151	0.04%
2021/12/07	0	0.00	10.2	87.80	87.60	-10.2	16,191	-0.06%
2021/12/06	1	89.20	8	88.55	89.20	-7	16,177	-0.04%
2021/12/02	0	0.00	60	86.77	86.00	-60	16,447	-0.36%
2021/12/01	6	88.83	1	88.60	88.50	5	16,551	0.03%
2021/11/30	2	87.70	9.4	88.27	88.40	-7.4	16,673	-0.04%
2021/11/29	0	0.00	3	86.70	86.50	-3	16,724	-0.02%
2021/11/26	8	84.34	2	84.80	85.40	6	16,819	0.04%
2021/11/25	1	86.20	0	0.00	85.80	1	16,717	0.01%
2021/11/24	61	88.88	18	88.98	87.30	43	16,584	0.26%
2021/11/23	3	89.70	2	90.45	89.50	1	16,358	0.01%
2021/11/22	71	90.85	29	90.10	88.40	42	15,994	0.26%
2021/11/19	7	87.50	28	86.68	87.60	-21	15,509	-0.14%
2021/11/18	36	84.07	15	83.80	83.50	21	15,085	0.14%
2021/11/16	0	0.00	1	82.20	82.00	-1	14,907	-0.01%
2021/11/15	46	81.15	5	81.84	81.20	41	14,880	0.28%
2021/11/12	19	84.08	12	82.18	81.50	7	14,743	0.05%
2021/11/11	24	88.96	44	89.27	89.40	-20	14,245	-0.14%
2021/11/10	38	87.37	56	87.53	88.40	-18	14,017	-0.13%
2021/11/09	10	85.96	25	86.95	87.50	-15	13,647	-0.11%
2021/11/08	0	0.00	1	80.10	80.40	-1	12,955	-0.01%
2021/11/04	2	80.80	2	80.40	80.10	0	13,254	0.00%
2021/11/02	20	83.35	42	83.20	80.20	-22	13,624	-0.16%
2021/11/01	31	82.76	21	82.48	82.20	10	13,410	0.07%
2021/10/29	5	82.34	5	82.44	82.90	0	13,341	0.00%
2021/10/28	52	82.14	1	81.00	81.00	51	13,297	0.38%
2021/10/27	2	82.15	3	81.03	82.10	-1	13,022	-0.01%
2021/10/26	11	81.57	38	81.58	82.10	-27	12,753	-0.21%
2021/10/25	119	84.32	93	83.70	84.30	26	12,388	0.21%	大買/
2021/10/22	82	81.31	102	82.48	85.00	-20	11,636	-0.17%	大賣/
2021/10/21	8	77.29	31	77.77	77.30	-23	10,514	-0.22%
2021/10/20	20	75.50	22	75.41	75.50	-2	10,320	-0.02%
2021/10/19	52	74.96	39	75.40	75.60	13	10,344	0.13%
2021/10/18	0	0.00	2	73.60	73.10	-2	10,344	-0.02%
2021/10/15	0	0.00	2	73.15	72.90	-2	10,439	-0.02%
2021/10/14	3	71.60	1	72.70	71.40	2	10,632	0.02%
2021/10/13	21.5	72.27	0	0.00	71.80	21.5	10,700	0.20%
2021/10/12	2	73.50	0	0.00	73.00	2	10,765	0.02%
2021/10/07	0	0.00	1	76.10	76.50	-1	10,886	-0.01%
2021/10/06	5	75.44	1	75.70	73.80	4	11,078	0.04%
2021/10/05	4	72.60	4	73.98	75.60	0	11,232	0.00%
2021/10/04	3	73.70	4	74.55	73.60	-1	11,267	-0.01%
2021/10/01	9	76.21	3	76.03	73.60	6	11,609	0.05%
2021/09/30	2	78.85	1	79.30	79.20	1	11,868	0.01%
2021/09/29	6	79.35	10	79.67	79.00	-4	11,895	-0.03%
2021/09/28	76	83.13	75	82.62	79.80	1	11,976	0.01%
2021/09/27	87	84.44	87	83.89	84.30	0	11,730	0.00%
2021/09/24	51	83.11	49	82.80	83.70	2	11,591	0.02%
2021/09/23	21	80.86	52	82.15	83.30	-31	11,156	-0.28%
2021/09/22	9	79.77	22	79.67	79.80	-13	10,860	-0.12%
2021/09/17	34	77.76	55	78.00	78.80	-21	10,794	-0.19%
2021/09/10	1	74.60	1	75.00	75.30	0	13,771	0.00%
2021/09/09	3	74.97	3	75.00	75.10	0	14,436	0.00%
2021/09/08	1	75.10	2	73.80	73.50	-1	14,454	-0.01%
2021/09/07	14	77.08	27	76.66	76.60	-13	14,388	-0.09%
2021/09/06	15	76.60	1	76.40	76.40	14	14,153	0.10%
2021/09/03	13	76.15	15	76.10	75.30	-2	14,045	-0.01%
2021/09/02	3	74.93	7.1	74.58	74.90	-4.1	14,085	-0.03%
2021/09/01	21	72.91	21	73.13	73.10	0	14,587	0.00%
2021/08/31	1	69.50	0	0.00	69.50	1	15,460	0.01%
2021/08/30	0	0.00	4	68.95	69.70	-4	15,755	-0.03%
2021/08/27	4.1	69.70	2	69.15	69.00	2.1	15,842	0.01%
2021/08/26	0	0.00	4	69.75	69.80	-4	15,894	-0.03%
2021/08/25	4	70.00	0	0.00	70.50	4	16,004	0.02%
2021/08/24	0	0.00	2	69.80	69.80	-2	16,100	-0.01%
2021/08/23	1	72.00	7	72.24	72.40	-6	16,291	-0.04%
2021/08/20	3	70.40	2	70.75	70.90	1	16,409	0.01%
2021/08/19	1	70.50	2	71.10	69.80	-1	16,604	-0.01%
2021/08/18	5	68.42	4	69.78	70.70	1	16,603	0.01%
2021/08/17	1	69.20	1	70.30	67.80	0	16,693	0.00%
2021/08/16	1	69.70	22	68.71	69.50	-21	16,721	-0.13%
2021/08/13	2	71.90	0	0.00	71.00	2	16,674	0.01%
2021/08/12	1	72.40	0	0.00	72.50	1	16,647	0.01%
2021/08/11	1	72.00	1	73.30	72.30	0	16,658	0.00%
2021/08/10	4	73.65	1	72.10	73.00	3	16,637	0.02%
2021/08/09	5	79.64	18	77.32	76.80	-13	16,444	-0.08%
2021/08/06	9	79.04	10	78.25	79.40	-1	16,208	-0.01%
2021/08/05	1	76.60	0	0.00	76.80	1	16,215	0.01%
2021/08/04	4	78.15	24	78.93	77.80	-20	16,376	-0.12%
2021/08/03	6	76.50	8	76.94	77.70	-2	16,493	-0.01%
2021/07/28	3	73.17	3	74.47	74.80	0	17,040	0.00%
2021/07/27	1	75.50	4	75.43	75.10	-3	17,077	-0.02%
2021/07/26	1	75.60	0	0.00	75.60	1	17,193	0.01%
2021/07/23	3	76.23	0	0.00	74.80	3	17,292	0.02%
2021/07/22	7	75.74	1	76.40	75.00	6	17,352	0.03%
2021/07/21	4	75.90	5	75.32	74.60	-1	17,580	-0.01%
2021/07/20	2	75.30	1	75.30	75.30	1	17,663	0.01%
2021/07/19	12	78.35	0	0.00	77.70	12	17,492	0.07%
2021/07/16	0	0.00	6	80.03	79.30	-6	17,445	-0.03%
2021/07/15	5	79.40	2	79.35	79.10	3	17,289	0.02%
2021/07/14	0	0.00	3	80.10	80.50	-3	17,237	-0.02%
2021/07/13	13	81.35	30	81.65	79.80	-17	17,153	-0.10%
2021/07/12	7	78.76	21	78.73	79.00	-14	16,887	-0.08%
2021/07/09	1	81.90	1	79.80	80.40	0	16,634	0.00%
2021/07/08	22	83.74	9	82.62	82.70	13	16,545	0.08%
2021/07/07	33	81.97	40	80.17	82.10	-7	16,131	-0.04%
2021/07/06	16	77.75	10	77.70	77.60	6	15,659	0.04%
2021/07/05	16	79.51	7	80.84	79.00	9	15,786	0.06%
2021/07/02	26	78.40	8	78.35	78.70	18	15,915	0.11%
2021/07/01	8	79.83	10	80.75	79.50	-2	15,787	-0.01%
2021/06/30	10	79.95	0	0.00	80.70	10	15,668	0.06%
2021/06/29	99	82.58	86	80.29	81.00	13	15,594	0.08%
2021/06/28	11	81.00	5	80.32	81.10	6	15,419	0.04%
2021/06/25	4	82.18	56	79.97	80.70	-52	15,092	-0.34%
2021/06/24	25	83.11	30	83.77	82.30	-5	14,843	-0.03%
2021/06/23	16	83.12	45	81.93	82.00	-29	14,480	-0.20%
2021/06/22	38	84.33	25	83.04	82.00	13	14,077	0.09%
2021/06/21	112	80.32	30.2	80.29	82.00	81.8	13,136	0.62%	大買/
2021/06/18	25	74.15	43	75.13	77.20	-18	12,122	-0.15%
2021/06/17	1	69.50	0	0.00	70.70	1	11,358	0.01%
2021/06/16	0	0.00	1	70.90	69.90	-1	11,289	-0.01%
2021/06/15	0.1	71.20	0	0.00	70.90	0.1	11,253	0.00%
2021/06/11	1	70.50	1	70.40	70.30	0	11,191	0.00%
2021/06/10	7	70.49	4	71.68	71.60	3	11,122	0.03%
2021/06/09	20.1	72.40	6	72.65	71.10	14.1	10,849	0.13%
2021/06/08	13	75.07	14.8	74.77	75.20	-1.8	10,195	-0.02%
2021/06/07	1	72.00	1	73.50	72.00	0	9,144	0.00%
2021/06/04	8	71.30	8	70.89	70.30	0	8,890	0.00%
2021/06/03	4	72.30	4	72.40	72.70	0	8,864	0.00%
2021/06/02	1	71.50	1	72.10	71.60	0	8,812	0.00%
2021/06/01	1	73.00	7	72.67	72.40	-6	8,693	-0.07%
2021/05/31	4	73.00	6	73.38	73.40	-2	8,592	-0.02%
2021/05/28	0	0.00	2	71.70	71.60	-2	8,360	-0.02%
2021/05/27	0	0.00	2	70.10	70.30	-2	8,232	-0.02%
2021/05/26	3	68.20	1	68.00	68.60	2	8,139	0.02%
2021/05/25	6	67.57	8	68.39	68.00	-2	8,104	-0.02%
2021/05/24	4	66.50	3	66.40	66.70	1	7,970	0.01%
2021/05/21	2	64.45	0	0.00	64.90	2	7,908	0.03%
2021/05/17	0	0.00	50	57.12	57.00	-50	7,724	-0.65%
2021/05/14	40	60.88	0	0.00	60.30	40	7,623	0.52%
2021/05/11	1	66.60	0	0.00	63.80	1	7,200	0.01%
2021/05/10	1	68.20	3	69.70	69.20	-2	7,016	-0.03%
2021/05/07	21	69.85	24	69.85	69.90	-3	6,945	-0.04%
2021/05/06	5	69.36	2	69.60	69.30	3	6,817	0.04%
2021/05/05	6	71.00	6	69.87	69.20	0	6,649	0.00%
2021/05/04	0	0.00	1	65.00	67.60	-1	6,458	-0.02%
2021/05/03	1	71.90	1	70.90	68.10	0	6,366	0.00%
2021/04/29	1	70.70	1	71.70	71.20	0	6,258	0.00%
2021/04/28	3	70.53	2	71.60	71.70	1	6,246	0.02%
2021/04/27	10	71.35	11	71.16	70.50	-1	6,318	-0.02%
2021/04/26	0	0.00	5	70.00	69.60	-5	6,166	-0.08%
2021/04/23	0	0.00	10	66.57	66.60	-10	6,249	-0.16%
2021/04/22	6	68.88	7.1	68.08	66.60	-1.1	6,534	-0.02%
2021/04/21	5	69.12	6	68.92	69.10	-1	7,234	-0.01%
2021/04/20	2	69.55	49	70.10	69.90	-47	7,608	-0.62%
2021/04/19	11	68.97	2	68.50	69.20	9	7,852	0.11%
2021/04/16	8	68.05	7	68.54	68.40	1	7,881	0.01%
2021/04/14	15	67.03	5	67.58	67.80	10	8,175	0.12%
2021/04/13	3	69.43	0	0.00	69.10	3	8,190	0.04%
2021/04/12	12	69.13	0	0.00	68.70	12	8,233	0.15%
2021/04/09	36	70.59	14	70.14	69.50	22	8,411	0.26%
2021/04/08	24	71.76	27	72.01	72.40	-3	8,130	-0.04%
2021/04/07	0	0.00	4	67.60	68.90	-4	7,746	-0.05%
2021/04/06	3	67.50	1	68.30	67.70	2	7,634	0.03%
2021/04/01	2	67.20	0	0.00	67.40	2	7,628	0.03%
2021/03/31	0	0.00	2	67.25	68.20	-2	7,490	-0.03%
2021/03/30	5	66.70	0	0.00	66.70	5	7,394	0.07%
2021/03/29	1	66.80	0	0.00	66.50	1	7,363	0.01%
2021/03/26	1	67.00	0	0.00	67.20	1	7,317	0.01%
2021/03/24	6	66.98	6	66.85	66.20	0	7,234	0.00%
2021/03/23	0	0.00	14	67.69	67.80	-14	7,203	-0.19%
2021/03/19	0	0.00	42	64.41	64.80	-42	7,195	-0.58%
2021/03/17	0	0.00	3	63.90	64.40	-3	7,289	-0.04%
2021/03/16	0	0.00	5	63.90	63.80	-5	7,470	-0.07%
2021/03/15	4	63.50	2	63.50	63.60	2	7,609	0.03%
2021/03/11	5	62.20	4	63.00	63.00	1	7,805	0.01%
2021/03/10	1	61.40	0	0.00	61.30	1	7,857	0.01%
2021/03/09	4	61.15	0	0.00	61.40	4	7,927	0.05%
2021/03/08	5	63.58	0	0.00	63.20	5	8,023	0.06%
2021/03/05	1	63.80	0	0.00	63.70	1	8,172	0.01%
2021/03/04	2	64.80	0	0.00	64.50	2	8,237	0.02%
2021/03/03	2	65.10	1	65.40	65.50	1	8,315	0.01%
2021/03/02	3	66.30	0	0.00	65.60	3	8,419	0.04%
2021/02/26	13	67.86	13	68.22	66.40	0	8,549	0.00%
2021/02/24	1	67.40	0	0.00	66.80	1	8,717	0.01%
2021/02/23	0	0.00	3	68.17	68.20	-3	9,257	-0.03%
2021/02/22	15	68.07	10	68.50	68.70	5	9,584	0.05%
2021/02/19	2	67.60	3	68.27	68.30	-1	9,872	-0.01%
2021/02/18	0	0.00	4	67.25	67.60	-4	10,254	-0.04%
2021/02/17	0	0.00	4	66.60	66.90	-4	10,855	-0.04%
2021/02/05	5	64.50	5	64.60	64.40	0	11,866	0.00%
2021/02/02	0	0.00	2	66.50	65.90	-2	13,777	-0.01%
2021/01/29	0	0.00	1	67.30	65.90	-1	14,457	-0.01%
2021/01/28	2	66.50	0	0.00	66.10	2	14,525	0.01%
2021/01/27	0	0.00	1	69.10	68.80	-1	14,495	-0.01%
2021/01/26	13	70.35	10	69.70	68.30	3	14,520	0.02%
2021/01/25	0	0.00	1	69.30	69.60	-1	14,546	-0.01%
2021/01/22	0	0.00	5	68.38	70.20	-5	14,602	-0.03%
2021/01/21	16	71.15	10	71.00	69.30	6	14,671	0.04%
2021/01/20	19	71.12	0	0.00	68.20	19	14,673	0.13%
2021/01/19	6	73.27	4	74.63	72.90	2	14,604	0.01%
2021/01/18	40	75.08	27	73.23	73.50	13	14,768	0.09%
2021/01/15	22	74.20	9	74.94	74.70	13	14,622	0.09%
2021/01/14	78	74.16	87	75.04	75.50	-9	14,387	-0.06%
2021/01/13	29	70.83	13	70.45	71.00	16	13,677	0.12%
2021/01/12	16	68.35	16	68.81	68.10	0	13,374	0.00%
2021/01/11	11	66.53	21	66.73	67.00	-10	13,214	-0.08%
2021/01/08	26	67.65	52	67.98	67.90	-26	13,389	-0.19%
2021/01/07	16	65.21	0	0.00	65.40	16	13,648	0.12%
2021/01/06	1	64.50	1	65.00	64.30	0	14,153	0.00%
2021/01/05	5	65.68	0	0.00	65.70	5	14,123	0.04%
2021/01/04	9	65.37	9	66.41	67.50	0	14,245	0.00%
2020/12/31	0	0.00	1	66.00	66.10	-1	14,178	-0.01%
2020/12/30	7	66.89	0	0.00	66.50	7	14,273	0.05%
2020/12/29	1	67.10	1	67.00	67.00	0	14,523	0.00%
2020/12/28	3	67.10	1	66.90	66.80	2	14,671	0.01%
2020/12/25	4	67.70	0	0.00	67.60	4	14,938	0.03%
2020/12/24	0	0.00	4	68.70	68.60	-4	15,244	-0.03%
2020/12/22	3	68.03	25	66.40	66.10	-22	16,127	-0.14%
2020/12/18	1	67.40	0	0.00	67.40	1	17,535	0.01%
2020/12/17	4	67.30	2	67.80	68.10	2	17,866	0.01%
2020/12/16	6	68.07	2	67.80	67.10	4	18,054	0.02%
2020/12/15	11	68.55	5	67.78	67.10	6	18,176	0.03%
2020/12/11	12	69.21	11	69.46	69.00	1	18,674	0.01%
2020/12/10	31	69.58	8	69.83	69.00	23	18,797	0.12%
2020/12/09	7	71.37	3	71.47	71.40	4	18,740	0.02%
2020/12/07	2	70.40	0	0.00	70.70	2	18,804	0.01%
2020/12/04	3	71.20	0	0.00	71.00	3	18,833	0.02%
2020/12/03	3	71.77	1	70.90	71.90	2	19,037	0.01%
2020/12/02	4	72.20	2	73.55	72.20	2	19,184	0.01%
2020/12/01	6	72.65	1	72.10	72.50	5	19,539	0.03%
2020/11/30	3.3	74.17	5	74.42	73.90	-1.7	19,890	-0.01%
2020/11/27	3	74.80	3	74.37	75.00	0	20,117	0.00%
2020/11/26	4	74.55	2	74.90	74.80	2	20,501	0.01%
2020/11/25	0.2	75.20	2	75.10	74.90	-1.8	21,382	-0.01%
2020/11/24	1	76.50	3	76.93	76.50	-2	21,732	-0.01%
2020/11/23	6	76.70	1	77.00	77.20	5	22,195	0.02%
2020/11/20	2	78.10	1	76.90	76.50	1	22,460	0.00%
2020/11/19	5	76.56	18	77.09	77.00	-13	22,771	-0.06%
2020/11/18	32	75.04	29	74.94	75.60	3	23,466	0.01%
2020/11/17	14	75.23	8	74.61	73.90	6	24,136	0.02%
2020/11/16	8	76.99	20	76.22	77.30	-12	25,310	-0.05%
2020/11/13	72	76.37	44	75.43	74.90	28	25,493	0.11%
2020/11/12	18	74.41	19	75.04	77.00	-1	24,786	0.00%
2020/11/11	3	72.23	0	0.00	70.00	3	24,383	0.01%
2020/11/10	9	71.69	14	73.15	71.80	-5	25,039	-0.02%
2020/11/09	0	0.00	5	72.52	71.70	-5	25,864	-0.02%
2020/11/06	2	69.30	0	0.00	68.00	2	26,161	0.01%
2020/11/05	0	0.00	2	68.70	69.00	-2	26,226	-0.01%
2020/11/02	2.5	66.14	3	66.00	66.10	-0.5	26,996	0.00%
2020/10/30	2	67.05	6	66.85	67.30	-4	27,133	-0.01%
2020/10/29	21	66.62	16	66.07	68.00	5	27,175	0.02%
2020/10/28	2	68.20	2	68.40	68.10	0	27,176	0.00%
2020/10/27	6	69.77	2	70.20	70.10	4	27,215	0.01%
2020/10/26	11	71.16	16	71.33	70.70	-5	27,195	-0.02%
2020/10/23	12	69.45	13	69.90	69.60	-1	27,086	0.00%
2020/10/22	8	67.63	3	67.70	68.00	5	27,254	0.02%
2020/10/21	21	68.83	20	68.92	68.60	1	27,374	0.00%
2020/10/19	3	68.60	2	69.50	70.40	1	28,158	0.00%
2020/10/16	16	69.20	17	68.82	68.10	-1	28,794	0.00%
2020/10/15	45	72.61	32	70.78	70.00	13	29,137	0.04%
2020/10/14	6	72.40	35	72.59	74.50	-29	28,840	-0.10%
2020/10/13	14	69.31	13	68.95	69.90	1	28,733	0.00%
2020/10/12	7	69.57	73	69.85	69.80	-66	29,228	-0.23%
2020/10/08	70	68.35	6	68.70	68.00	64	29,995	0.21%
2020/10/07	0	0.00	3	68.97	69.20	-3	30,206	-0.01%
2020/10/06	4	68.65	0	0.00	68.40	4	30,579	0.01%
2020/10/05	9	66.80	11	67.45	68.00	-2	31,163	-0.01%
2020/09/30	15	64.91	14	65.59	67.10	1	31,334	0.00%
2020/09/29	13	66.19	20	66.07	66.40	-7	31,472	-0.02%
2020/09/28	11	64.48	8	65.30	65.00	3	31,283	0.01%
2020/09/25	7	66.23	8	66.06	65.20	-1	31,030	0.00%
2020/09/24	25	69.50	9	69.06	65.30	16	30,665	0.05%
2020/09/23	7	71.79	6	71.12	71.00	1	30,315	0.00%
2020/09/22	3	69.07	2	68.75	68.70	1	29,766	0.00%
2020/09/21	1	69.60	5	68.80	68.40	-4	29,502	-0.01%
2020/09/18	4	67.98	8	69.23	67.30	-4	29,308	-0.01%
2020/09/17	105	68.29	106	68.63	67.60	-1	29,221	0.00%	大買/大賣/
2020/09/16	3	66.00	0	0.00	66.40	3	28,932	0.01%
2020/09/15	0	0.00	2	66.00	65.30	-2	28,897	-0.01%
2020/09/14	0	0.00	17	64.83	64.60	-17	28,820	-0.06%
2020/09/11	18	63.03	14	63.30	62.50	4	28,735	0.01%
2020/09/10	14	64.79	14	65.46	64.10	0	28,654	0.00%
2020/09/09	11	64.29	22	64.33	64.20	-11	28,507	-0.04%
2020/09/08	12	64.73	2	64.90	65.00	10	28,407	0.04%
2020/09/07	19	67.61	25	67.52	66.20	-6	28,177	-0.02%
2020/09/04	45	67.54	71	67.97	68.10	-26	28,119	-0.09%
2020/09/03	84	68.76	77	69.04	67.10	7	27,748	0.03%
2020/09/02	21	67.24	37	67.45	67.80	-16	27,642	-0.06%
2020/09/01	35	68.09	3	67.27	67.20	32	27,412	0.12%
2020/08/31	71	68.93	58	68.64	70.20	13	27,002	0.05%
2020/08/28	31	64.83	43	64.91	64.60	-12	26,195	-0.05%
2020/08/27	25	68.85	22	67.94	67.40	3	25,895	0.01%
2020/08/26	17	68.13	8.6	68.22	67.70	8.4	25,662	0.03%
2020/08/25	101	66.94	86.3	67.04	68.50	14.7	25,463	0.06%	大買/
2020/08/24	87	66.42	70	65.71	64.70	17	24,705	0.07%
2020/08/21	26	62.07	51	61.50	63.80	-25	24,012	-0.10%
2020/08/20	22	61.61	13	60.35	58.50	9	23,083	0.04%
2020/08/19	9	59.92	216	59.24	62.90	-207	21,579	-0.96%	大賣/鉅額交易
2020/08/18	15	57.20	16	56.93	57.20	-1	20,906	0.00%
2020/08/17	64	57.11	32	57.74	56.50	32	20,757	0.15%
2020/08/14	62	55.48	58	55.96	56.60	4	20,204	0.02%
2020/08/13	31	54.00	30	55.23	55.60	1	19,182	0.01%
2020/08/12	161	48.29	171	49.91	50.60	-10	18,005	-0.06%	大買/大賣/
2020/08/11	39	46.01	4	46.44	46.05	35	17,380	0.20%
2020/08/10	135	49.29	70	49.46	47.20	65	17,219	0.38%	大買/
2020/08/07	5	46.80	10	46.79	47.05	-5	16,564	-0.03%
2020/08/06	7	46.43	2	46.55	46.55	5	16,500	0.03%
2020/08/05	3	47.02	3	46.52	47.30	0	16,438	0.00%
2020/08/04	4	45.08	3	45.15	45.30	1	16,386	0.01%
2020/08/03	4	46.09	0	0.00	45.85	4	16,611	0.02%
2020/07/31	6	46.45	6	46.23	47.20	0	16,589	0.00%
2020/07/29	0	0.00	15	46.07	46.20	-15	16,763	-0.09%
2020/07/28	4	46.94	5.2	47.62	46.00	-1.2	16,880	-0.01%
2020/07/27	25	47.71	5	47.65	47.95	20	16,831	0.12%
2020/07/24	36	49.18	3	49.08	48.55	33	16,843	0.20%
2020/07/23	11	51.25	1	51.00	50.90	10	16,970	0.06%
2020/07/22	7	50.61	39	50.10	52.30	-32	16,677	-0.19%
2020/07/21	4	49.08	4.3	48.48	48.30	-0.3	16,103	0.00%
2020/07/20	0	0.00	5	46.60	46.90	-5	15,716	-0.03%
2020/07/17	42	47.27	3	46.93	46.45	39	15,672	0.25%
2020/07/16	16	46.79	8	46.59	47.45	8	15,488	0.05%
2020/07/15	45	47.66	40	45.93	45.20	5	15,185	0.03%
2020/07/14	2	45.00	0	0.00	45.00	2	14,389	0.01%
2020/07/13	1	42.80	10	44.74	45.40	-9	14,459	-0.06%
2020/07/10	5	43.28	12	44.60	42.00	-7	14,131	-0.05%
2020/07/09	7	43.13	14	42.76	43.15	-7	13,294	-0.05%
2020/07/08	16	41.99	33	42.35	42.60	-17	12,977	-0.13%
2020/07/07	2	40.60	2	40.78	40.60	0	12,567	0.00%
2020/07/06	6	41.31	2	41.38	41.35	4	12,500	0.03%
2020/07/03	1	40.70	12	41.20	40.85	-11	12,477	-0.09%
2020/07/02	8	42.43	4	41.78	41.85	4	12,472	0.03%
2020/07/01	10	42.85	15	42.61	42.45	-5	12,266	-0.04%
2020/06/30	0	0.00	3	41.18	41.75	-3	12,036	-0.02%
2020/06/29	9	40.64	10	40.38	40.75	-1	11,980	-0.01%
2020/06/24	1	41.30	1	40.95	40.95	0	11,969	0.00%
2020/06/23	25	41.65	30	41.63	41.25	-5	11,948	-0.04%
2020/06/22	16	41.50	0	0.00	41.25	16	11,901	0.13%
2020/06/19	0	0.00	3	41.82	41.35	-3	11,909	-0.03%
2020/06/18	10	41.25	0	0.00	41.40	10	11,970	0.08%
2020/06/17	0	0.00	10	40.95	40.95	-10	12,031	-0.08%
2020/06/16	10	40.40	0	0.00	40.70	10	12,087	0.08%
2020/06/15	0	0.00	1	39.35	39.40	-1	12,332	-0.01%
2020/06/12	1	38.80	30	38.70	39.30	-29	12,463	-0.23%
2020/06/11	12	40.31	22	40.54	39.75	-10	12,588	-0.08%
2020/06/10	20	41.13	0	0.00	41.70	20	12,541	0.16%
2020/06/09	29	41.83	23	41.49	41.00	6	12,650	0.05%
2020/06/08	0	0.00	12	41.30	40.85	-12	12,472	-0.10%
2020/06/05	20	40.55	0	0.00	40.90	20	12,897	0.16%
2020/06/04	3	41.13	33	40.90	40.85	-30	13,067	-0.23%
2020/06/03	4	42.09	4	42.08	42.10	0	13,037	0.00%
2020/06/02	2	41.20	18	41.64	41.70	-16	12,930	-0.12%
2020/06/01	8	39.55	9	40.43	40.55	-1	12,683	-0.01%
2020/05/29	8	38.70	9	39.78	39.95	-1	12,475	-0.01%
2020/05/28	17	39.16	22	39.18	38.60	-5	12,399	-0.04%
2020/05/27	0	0.00	3	38.30	37.60	-3	12,113	-0.02%
2020/05/26	30	38.22	0	0.00	37.90	30	12,229	0.25%
2020/05/25	3	36.77	0	0.00	37.55	3	12,468	0.02%
2020/05/22	4	37.71	19	37.37	37.35	-15	12,402	-0.12%
2020/05/21	33	39.01	1	39.10	39.50	32	12,280	0.26%
2020/05/20	2	37.45	3	37.52	37.80	-1	12,207	-0.01%
2020/05/19	1	37.10	4	37.36	37.20	-3	12,193	-0.02%
2020/05/18	13	37.31	3	37.10	36.95	10	12,157	0.08%
2020/05/15	2	38.63	3	39.38	38.40	-1	12,003	-0.01%
2020/05/14	0	0.00	12	39.25	39.15	-12	11,890	-0.10%
2020/05/13	8	40.60	40	40.64	40.55	-32	11,850	-0.27%
2020/05/12	2	40.65	0	0.00	40.55	2	12,061	0.02%
2020/05/11	0	0.00	18	40.82	40.85	-18	12,049	-0.15%
2020/05/08	15	41.87	7	40.70	40.70	8	11,921	0.07%
2020/05/07	4	41.79	3	41.67	41.95	1	11,597	0.01%
2020/05/06	14	41.80	3	41.55	41.50	11	11,546	0.10%
2020/05/05	44	42.39	16	42.13	42.00	28	11,485	0.24%
2020/05/04	16	41.13	42	41.77	41.80	-26	11,259	-0.23%
2020/04/30	6	40.47	13	40.95	40.80	-7	11,025	-0.06%
2020/04/29	30	40.44	6	39.99	40.30	24	10,904	0.22%
2020/04/28	7	39.86	13	40.12	39.75	-6	10,784	-0.06%
2020/04/27	16	38.51	9	38.96	38.65	7	10,366	0.07%
2020/04/24	1	37.30	2	36.65	37.30	-1	10,092	-0.01%
2020/04/23	8	36.90	0	0.00	36.60	8	9,900	0.08%
2020/04/22	0	0.00	2	35.35	36.95	-2	9,717	-0.02%
2020/04/21	3	35.80	4	36.85	35.70	-1	9,526	-0.01%
2020/04/20	3	36.78	1	36.85	37.50	2	9,273	0.02%
2020/04/17	2	35.73	10	36.60	35.25	-8	9,003	-0.09%
2020/04/16	15	35.61	34	35.37	35.10	-19	8,806	-0.22%
2020/04/15	1	33.90	0	0.00	33.75	1	8,357	0.01%
2020/04/14	1	32.50	1	32.60	32.60	0	8,259	0.00%
2020/04/13	4	32.23	3	32.50	32.10	1	8,284	0.01%
2020/04/10	2	32.30	19	32.18	32.15	-17	8,352	-0.20%
2020/04/09	4	31.70	7	31.75	31.75	-3	8,484	-0.04%
2020/04/08	18	32.15	0	0.00	32.50	18	8,949	0.20%
2020/04/07	2	32.80	3	33.02	32.80	-1	8,900	-0.01%
2020/04/06	5	30.85	0	0.00	31.30	5	8,739	0.06%
2020/03/27	12	30.10	8	29.26	29.00	4	8,801	0.05%
2020/03/26	5	30.05	3	29.10	30.10	2	8,744	0.02%
2020/03/25	6	29.92	6	29.49	29.55	0	8,716	0.00%
2020/03/24	15	29.46	14	29.38	29.10	1	8,576	0.01%
2020/03/23	14	28.45	12	28.56	28.55	2	8,410	0.02%
2020/03/20	3	27.35	1	28.40	28.40	2	8,459	0.02%
2020/03/19	14	26.69	33	26.80	25.85	-19	8,513	-0.22%
2020/03/18	14	27.89	9	27.77	27.50	5	8,237	0.06%
2020/03/17	21	27.10	31	27.57	27.00	-10	8,057	-0.12%
2020/03/16	14	30.40	16	29.46	28.75	-2	7,850	-0.03%
2020/03/13	17	29.39	15	30.16	30.20	2	7,705	0.03%
2020/03/12	5	32.90	13	32.79	32.20	-8	7,463	-0.11%
2020/03/11	16	35.88	10	36.17	34.50	6	7,255	0.08%
2020/03/10	5	34.94	18	34.51	35.15	-13	6,764	-0.19%
2020/03/09	6	33.41	0	0.00	32.45	6	6,540	0.09%
2020/03/06	4	34.33	7	34.34	34.45	-3	6,403	-0.05%
2020/03/05	8	33.81	5	34.10	34.10	3	6,383	0.05%
2020/03/04	2	32.65	0	0.00	32.95	2	6,317	0.03%
2020/03/03	2	33.15	48	33.07	33.00	-46	6,295	-0.73%
2020/03/02	4	32.55	4	32.50	32.55	0	6,250	0.00%
2020/02/27	11	33.36	0	0.00	33.00	11	6,202	0.18%
2020/02/26	9	34.92	11	35.21	34.80	-2	6,050	-0.03%
2020/02/25	3	32.60	3	32.92	33.60	0	5,733	0.00%
2020/02/24	6	32.78	6	33.02	33.00	0	5,674	0.00%
2020/02/21	7	33.70	1	33.65	33.80	6	5,650	0.11%
2020/02/20	1	34.60	10	34.60	34.45	-9	5,563	-0.16%
2020/02/17	1	34.45	1	34.85	34.55	0	5,624	0.00%
2020/02/14	3	35.13	0	0.00	34.95	3	5,613	0.05%
2020/02/13	14	35.54	34	34.71	35.00	-20	5,576	-0.36%
2020/02/12	8	33.80	1	33.65	33.80	7	5,354	0.13%
2020/02/07	1	33.20	6	33.19	33.05	-5	5,485	-0.09%
2020/02/06	2	34.05	0	0.00	34.00	2	5,502	0.04%
2020/02/05	1	33.30	5	33.27	33.75	-4	5,462	-0.07%
2020/02/03	6	30.85	1	31.70	32.45	5	5,470	0.09%
2020/01/31	8	34.22	3	34.20	34.15	5	5,387	0.09%
2020/01/30	4	36.00	1	36.00	36.00	3	5,441	0.06%
2020/01/17	5	39.97	7	39.90	39.75	-2	5,642	-0.04%
2020/01/16	0	0.00	20	40.13	40.00	-20	5,792	-0.35%
2020/01/15	0	0.00	8	39.80	40.00	-8	5,982	-0.13%
2020/01/14	1	40.05	0	0.00	40.10	1	6,268	0.02%
2020/01/10	3	39.20	0	0.00	39.15	3	6,470	0.05%
2020/01/09	5	39.58	3	39.80	39.40	2	6,519	0.03%
2020/01/08	1	39.75	0	0.00	39.20	1	6,725	0.01%
2020/01/07	22	39.69	15	39.38	39.65	7	6,833	0.10%
2020/01/06	18	40.08	2	40.15	39.90	16	7,035	0.23%
2020/01/03	20	41.71	8	41.82	41.25	12	7,078	0.17%
2020/01/02	15	43.69	2	43.10	42.75	13	7,238	0.18%
2019/12/30	1	41.15	10	41.10	41.00	-9	7,451	-0.12%
2019/12/27	4	41.60	0	0.00	41.35	4	7,669	0.05%
2019/12/25	0	0.00	5	41.95	41.70	-5	7,730	-0.06%
2019/12/23	0	0.00	5	41.35	41.25	-5	7,908	-0.06%
2019/12/19	2	40.40	12	40.68	40.80	-10	7,920	-0.13%
2019/12/18	2	40.35	5	40.25	40.20	-3	7,939	-0.04%
2019/12/17	12	40.84	18	41.25	40.50	-6	8,126	-0.07%
2019/12/16	38	41.00	35	41.28	41.00	3	8,033	0.04%
2019/12/13	5	40.10	0	0.00	39.20	5	7,981	0.06%
2019/12/12	5	40.23	0	0.00	39.90	5	8,314	0.06%
2019/12/11	4	40.09	1	40.15	40.00	3	8,393	0.04%
2019/12/10	5	40.25	13	40.22	40.10	-8	8,477	-0.09%
2019/12/09	1	40.15	3	40.20	40.30	-2	8,590	-0.02%
2019/12/06	1	39.95	0	0.00	39.95	1	8,664	0.01%
2019/12/04	2	38.88	7	39.20	39.10	-5	9,005	-0.06%
2019/12/02	17	38.76	28	38.85	39.00	-11	9,258	-0.12%
2019/11/29	5	39.74	1	40.30	39.65	4	9,350	0.04%
2019/11/27	0	0.00	5	40.00	39.90	-5	9,802	-0.05%
2019/11/26	0	0.00	1	40.00	39.95	-1	9,948	-0.01%
2019/11/25	4	40.25	1	40.05	40.05	3	10,174	0.03%
2019/11/22	2	40.10	0	0.00	39.70	2	10,423	0.02%
2019/11/21	3	39.93	0	0.00	40.05	3	10,597	0.03%
2019/11/20	6	40.19	0	0.00	40.15	6	10,987	0.05%
2019/11/18	1	40.75	0	0.00	40.50	1	12,219	0.01%
2019/11/15	0	0.00	7	40.99	40.95	-7	12,525	-0.06%
2019/11/14	4	39.95	5	40.10	40.10	-1	12,677	-0.01%
2019/11/13	19	40.65	0	0.00	40.50	19	12,965	0.15%
2019/11/12	1	40.55	1	41.00	41.05	0	13,248	0.00%
2019/11/11	4	40.78	0	0.00	40.40	4	13,830	0.03%
2019/11/07	8	41.16	0	0.00	41.05	8	14,941	0.05%
2019/11/06	3	42.28	2	43.00	42.00	1	15,631	0.01%
2019/11/05	0	0.00	6	42.30	42.75	-6	15,919	-0.04%
2019/11/04	0	0.00	1	42.30	41.75	-1	16,127	-0.01%
2019/11/01	5	40.86	5	41.40	41.55	0	16,260	0.00%
2019/10/31	6	41.93	1	41.65	41.70	5	16,596	0.03%
2019/10/30	3	42.28	8	42.54	42.55	-5	17,041	-0.03%
2019/10/29	7	41.89	14	42.88	41.95	-7	17,608	-0.04%
2019/10/28	15	43.26	3	43.35	43.10	12	18,339	0.07%
2019/10/25	15	43.73	33	43.64	43.35	-18	18,774	-0.10%
2019/10/24	5	43.84	2	43.78	44.10	3	18,821	0.02%
2019/10/23	17	43.14	2	43.00	43.00	15	19,290	0.08%
2019/10/22	11	43.71	8	43.74	43.70	3	20,332	0.01%
2019/10/21	10	43.15	12	43.02	43.15	-2	20,961	-0.01%
2019/10/18	2	43.25	7	43.40	43.30	-5	21,070	-0.02%
2019/10/17	2	43.00	0	0.00	43.05	2	21,110	0.01%
2019/10/16	5	42.86	2	43.15	42.75	3	21,209	0.01%
2019/10/15	4	43.71	17	43.29	42.65	-13	21,148	-0.06%
2019/10/14	27	43.08	15	42.75	42.90	12	21,185	0.06%
2019/10/09	0	0.00	2	43.00	42.65	-2	21,276	-0.01%
2019/10/08	16	42.96	6	42.61	42.40	10	21,402	0.05%
2019/10/07	32	43.40	30	43.39	42.45	2	21,383	0.01%
2019/10/03	0	0.00	74	41.84	41.90	-74	21,015	-0.35%
2019/10/02	0	0.00	2	40.65	41.10	-2	21,005	-0.01%
2019/10/01	10	38.50	10	38.95	39.00	0	21,123	0.00%
2019/09/27	15	37.96	23	38.35	38.00	-8	21,298	-0.04%
2019/09/26	8	39.56	0	0.00	39.40	8	21,422	0.04%
2019/09/25	28	40.69	0	0.00	40.55	28	21,920	0.13%
2019/09/24	10	41.30	10	41.80	41.10	0	22,596	0.00%
2019/09/20	30	41.76	22	41.49	41.45	8	22,956	0.03%
2019/09/19	0	0.00	12	40.73	40.80	-12	23,402	-0.05%
2019/09/18	25	40.98	0	0.00	40.85	25	23,695	0.11%
2019/09/17	59	41.64	0	0.00	40.70	59	23,761	0.25%
2019/09/16	0	0.00	31	42.65	42.55	-31	23,913	-0.13%
2019/09/12	5	42.90	0	0.00	42.85	5	24,520	0.02%
2019/09/10	10	42.25	12	42.08	42.00	-2	25,918	-0.01%
2019/09/09	2	43.20	2	42.65	42.65	0	25,965	0.00%
2019/09/06	0	0.00	22	42.78	43.25	-22	25,997	-0.08%
2019/09/05	2	42.75	19	42.76	42.30	-17	25,903	-0.07%
2019/09/04	15	41.78	12	41.69	42.15	3	25,949	0.01%
2019/09/03	11	41.80	13	41.53	41.30	-2	26,333	-0.01%
2019/09/02	13	41.64	5	42.29	42.45	8	26,674	0.03%
2019/08/30	12	42.55	25	43.14	42.20	-13	26,552	-0.05%
2019/08/29	18	43.09	5	43.02	43.05	13	26,357	0.05%
2019/08/28	14	42.86	11	43.74	42.90	3	26,289	0.01%
2019/08/27	11	44.51	5	44.92	43.70	6	26,151	0.02%
2019/08/26	4	44.04	1	43.80	44.00	3	26,124	0.01%
2019/08/23	2	45.10	1	45.00	44.90	1	26,066	0.00%
2019/08/22	24	45.49	44	45.58	44.85	-20	25,859	-0.08%
2019/08/21	20	43.33	13	43.85	44.55	7	25,391	0.03%
2019/08/20	18	44.06	18	43.92	42.80	0	25,310	0.00%
2019/08/19	10	43.55	17	43.85	43.55	-7	25,354	-0.03%
2019/08/16	29	43.81	25	43.79	43.45	4	25,543	0.02%
2019/08/15	14	42.89	2	42.83	42.90	12	25,530	0.05%
2019/08/14	20	44.42	41	44.17	43.75	-21	25,824	-0.08%
2019/08/13	17	43.38	44	43.03	43.70	-27	25,797	-0.10%
2019/08/12	14	42.67	130	43.05	42.40	-116	25,834	-0.45%	大賣/鉅額交易
2019/08/08	37	41.76	14	42.06	42.30	23	25,657	0.09%
2019/08/07	48	39.84	11	39.65	39.20	37	25,226	0.15%
2019/08/06	24	38.69	18	39.04	39.05	6	25,345	0.02%
2019/08/05	24	39.32	20	38.58	38.90	4	25,307	0.02%
2019/08/02	31	39.53	29	39.68	39.10	2	25,515	0.01%
2019/08/01	21	40.30	12	41.17	40.80	9	25,667	0.04%
2019/07/31	32	40.39	27	40.80	40.60	5	25,540	0.02%
2019/07/30	270	41.73	359	43.69	40.95	-89	25,754	-0.35%	大買/大賣/
2019/07/29	79	46.16	12	46.38	45.45	67	25,319	0.26%
2019/07/26	22	45.12	19	45.41	45.30	3	25,442	0.01%
2019/07/25	91	46.15	19	46.21	45.70	72	25,583	0.28%
2019/07/24	63	45.52	53	45.19	46.90	10	25,527	0.04%
2019/07/23	9	43.66	7	43.64	43.20	2	24,542	0.01%
2019/07/22	6.7	40.97	6	41.40	41.40	0.7	23,868	0.00%
2019/07/19	16	40.58	0	0.00	40.25	16	23,885	0.07%
2019/07/18	0	0.00	11	40.27	39.85	-11	23,960	-0.05%
2019/07/16	17	41.24	10	41.58	41.05	7	24,273	0.03%
2019/07/15	10	41.40	11	41.70	41.90	-1	25,003	0.00%
2019/07/12	11	41.18	18	41.69	41.00	-7	25,090	-0.03%
2019/07/11	17	41.43	19	40.98	41.45	-2	25,498	-0.01%
2019/07/10	10	40.20	12	40.68	40.80	-2	25,661	-0.01%
2019/07/09	16	39.54	15	39.65	39.90	1	26,240	0.00%
2019/07/08	15	39.97	12	40.03	40.20	3	26,796	0.01%
2019/07/05	32	40.79	31	40.88	40.55	1	26,878	0.00%
2019/07/04	42	41.06	30	41.05	41.15	12	26,671	0.04%
2019/07/03	36	41.59	25	41.33	41.00	11	26,902	0.04%
2019/07/02	16	42.73	23	42.73	42.80	-7	26,904	-0.03%
2019/07/01	19	41.27	36	41.58	42.25	-17	26,499	-0.06%
2019/06/28	13	38.69	21	38.62	38.45	-8	26,440	-0.03%
2019/06/27	36	38.59	28	38.59	38.50	8	26,382	0.03%
2019/06/26	37	36.89	20	37.28	38.95	17	26,184	0.06%
2019/06/25	8	38.61	11	38.78	38.10	-3	25,692	-0.01%
2019/06/24	18	38.28	12	38.26	38.90	6	25,466	0.02%
2019/06/21	36	39.07	49	39.24	38.00	-13	25,449	-0.05%
2019/06/20	52	38.40	40	38.74	39.00	12	25,223	0.05%
2019/06/19	18	37.14	44	37.26	37.90	-26	25,180	-0.10%
2019/06/18	22	35.41	18	35.71	35.35	4	24,982	0.02%
2019/06/17	15	35.58	0	0.00	35.60	15	24,647	0.06%
2019/06/14	1	35.50	5	35.87	35.10	-4	24,735	-0.02%
2019/06/13	6	35.79	0	0.00	35.95	6	24,689	0.02%
2019/06/12	9	35.41	9	35.70	35.55	0	24,771	0.00%
2019/06/11	129	36.34	129	36.15	36.15	0	24,897	0.00%	大買/大賣/
2019/06/10	28	34.81	12	35.65	35.90	16	24,438	0.07%
2019/06/05	2	33.00	5	33.00	32.30	-3	24,125	-0.01%
2019/06/04	0	0.00	16	32.42	32.45	-16	24,182	-0.07%
2019/06/03	0	0.00	1	32.80	32.70	-1	24,303	0.00%
2019/05/31	18	33.59	1	33.15	33.60	17	24,420	0.07%
2019/05/30	2	32.70	4	32.65	32.55	-2	24,453	-0.01%
2019/05/29	4	31.98	16	31.96	32.30	-12	24,765	-0.05%
2019/05/28	16	32.84	17	32.71	32.60	-1	25,141	0.00%
2019/05/27	19	32.18	8	31.66	32.50	11	25,170	0.04%
2019/05/24	48	33.41	46	32.89	32.20	2	25,386	0.01%
2019/05/23	5	32.85	5	33.30	32.95	0	25,066	0.00%
2019/05/22	14	34.90	22	34.59	34.25	-8	24,779	-0.03%
2019/05/21	57	35.19	36	35.00	35.60	21	24,518	0.09%
2019/05/20	16	34.97	37	35.39	34.35	-21	24,024	-0.09%
2019/05/17	44	37.89	70	38.28	36.00	-26	23,691	-0.11%
2019/05/16	28	40.93	8	41.39	39.70	20	23,149	0.09%
2019/05/15	14	42.26	8	42.18	41.95	6	22,880	0.03%
2019/05/14	14	40.97	21	40.27	42.50	-7	22,821	-0.03%
2019/05/13	9	40.72	7	40.82	40.10	2	22,711	0.01%
2019/05/10	67	40.55	59	40.19	40.80	8	22,735	0.04%
2019/05/09	19	41.55	26	41.59	40.00	-7	22,433	-0.03%
2019/05/08	21	42.90	14	42.79	42.65	7	21,888	0.03%
2019/05/07	20	44.68	39	44.65	42.85	-19	21,520	-0.09%
2019/05/06	3	42.93	2	43.65	44.40	1	20,771	0.00%
2019/05/03	7	44.26	4	43.91	44.05	3	20,311	0.01%
2019/05/02	7	42.54	20	42.99	42.85	-13	19,694	-0.07%
2019/04/30	5	40.83	22	41.66	42.80	-17	19,425	-0.09%
2019/04/26	2	40.00	1	39.85	39.80	1	18,621	0.01%
2019/04/25	3	41.20	0	0.00	41.20	3	18,384	0.02%
2019/04/24	5	41.28	1	41.00	40.70	4	18,213	0.02%
2019/04/23	51	39.75	53	40.69	40.30	-2	17,968	-0.01%
2019/04/22	6	41.83	13	42.14	41.75	-7	17,814	-0.04%
2019/04/19	93	43.12	96	42.87	42.00	-3	17,647	-0.02%
2019/04/18	7	43.16	16	42.41	42.80	-9	16,714	-0.05%
2019/04/17	14	43.55	26	43.60	43.25	-12	16,338	-0.07%
2019/04/16	31	41.97	30	41.36	41.50	1	15,775	0.01%
2019/04/15	40	41.96	35	41.51	42.90	5	15,316	0.03%
2019/04/12	30	39.24	36	39.48	39.15	-6	14,558	-0.04%
2019/04/11	3	36.87	5	37.13	37.00	-2	13,796	-0.01%
2019/04/10	5	35.90	0	0.00	35.80	5	13,578	0.04%
2019/04/09	4	37.58	2	36.40	36.00	2	13,459	0.01%
2019/04/08	10	36.05	4	36.71	36.70	6	13,052	0.05%
2019/04/03	2	36.00	11	35.91	35.70	-9	12,792	-0.07%
2019/04/02	21	36.21	16	36.54	35.50	5	12,819	0.04%
2019/04/01	0	0.00	3	34.57	34.95	-3	12,422	-0.02%
2019/03/29	15	34.34	14	34.31	34.20	1	12,350	0.01%
2019/03/28	22	34.01	23	34.32	34.55	-1	12,263	-0.01%
2019/03/27	6	34.71	7	35.10	34.65	-1	12,117	-0.01%
2019/03/26	0	0.00	7	34.66	34.40	-7	12,030	-0.06%
2019/03/25	4	35.50	1	35.45	35.20	3	11,929	0.03%
2019/03/22	14	35.89	6	35.76	35.20	8	11,773	0.07%
2019/03/21	7	34.53	27	34.80	36.45	-20	11,187	-0.18%
2019/03/20	7	32.94	15	33.14	33.15	-8	10,221	-0.08%
2019/03/19	7	33.11	7	33.21	32.60	0	10,131	0.00%
2019/03/18	6	32.01	1	32.80	32.80	5	9,959	0.05%
2019/03/15	26	32.67	13	32.40	32.00	13	9,958	0.13%
2019/03/14	7	33.52	4	33.15	33.35	3	9,769	0.03%
2019/03/13	0	0.00	1	32.50	32.90	-1	9,497	-0.01%
2019/03/12	5	32.50	9	32.37	32.35	-4	9,430	-0.04%
2019/03/08	9	32.39	12	32.38	32.40	-3	9,305	-0.03%
2019/03/07	18	32.61	10	32.45	31.70	8	9,212	0.09%
2019/03/06	2	32.83	1	33.10	32.55	1	9,038	0.01%
2019/03/05	18	33.08	31	32.83	32.50	-13	8,940	-0.15%
2019/03/04	41	34.56	24	34.28	34.60	17	8,668	0.20%
2019/02/27	15	33.55	36	33.19	33.65	-21	8,208	-0.26%
2019/02/26	35	32.92	10	32.97	32.65	25	7,623	0.33%
2019/02/25	0	0.00	6	31.17	32.60	-6	7,160	-0.08%
2019/02/22	0	0.00	8	29.47	29.65	-8	6,641	-0.12%
2019/02/21	8	29.47	28	29.38	29.50	-20	6,597	-0.30%
2019/02/20	5	29.85	17	30.09	29.85	-12	6,526	-0.18%
2019/02/19	0	0.00	3	29.75	30.10	-3	6,514	-0.05%
2019/02/18	1	29.65	11	30.02	30.35	-10	6,402	-0.16%
2019/02/15	0	0.00	7.2	29.18	28.95	-7.2	6,161	-0.12%
2019/02/14	10	28.82	4	28.93	28.70	6	6,005	0.10%
2019/02/13	16	28.62	17	28.80	29.10	-1	5,835	-0.02%
2019/02/12	18	27.76	5.2	28.38	27.70	12.8	5,516	0.23%
2019/02/11	0	0.00	66.3	25.88	26.95	-66.3	5,120	-1.30%
2019/01/30	0	0.00	20	25.40	25.05	-20	4,825	-0.41%
2019/01/29	0	0.00	31	25.01	24.95	-31	4,714	-0.66%
2019/01/25	2	25.35	0	0.00	25.05	2	4,631	0.04%
2019/01/23	0	0.00	2	25.25	25.35	-2	4,549	-0.04%
2019/01/22	4	26.06	50	25.45	25.20	-46	4,570	-1.01%
2019/01/21	0	0.00	15	26.00	26.10	-15	4,428	-0.34%
2019/01/14	22	26.73	0	0.00	26.20	22	4,274	0.51%
2019/01/09	26	25.84	0	0.00	25.60	26	3,900	0.67%
2019/01/08	90	25.72	10	26.00	25.75	80	3,825	2.09%
2019/01/02	1	25.40	0	0.00	25.65	1	3,744	0.03%
2018/12/25	1	25.40	1	25.10	25.50	0	3,481	0.00%
2018/12/24	1	25.95	1	26.45	26.30	0	3,306	0.00%
2018/12/20	0	0.00	20	23.70	23.45	-20	3,039	-0.66%
2018/12/19	20	24.70	0	0.00	24.25	20	3,053	0.66%
2018/12/18	0	0.00	2	24.20	24.30	-2	3,002	-0.07%
2018/12/17	1	25.05	0	0.00	24.75	1	2,934	0.03%
2018/12/14	1	25.10	0	0.00	25.10	1	2,794	0.04%
2018/12/12	0	0.00	18	24.36	24.25	-18	2,699	-0.67%
2018/12/11	47	24.31	16	24.55	24.10	31	2,677	1.16%
2018/12/10	20	24.16	0	0.00	24.55	20	2,628	0.76%
2018/12/06	50	24.50	50	23.27	23.35	0	2,449	0.00%
2018/12/05	17	24.00	0	0.00	24.50	17	2,391	0.71%
2018/11/29	0	0.00	1	22.80	22.65	-1	2,087	-0.05%
2018/11/28	2	22.45	11	22.38	22.50	-9	2,059	-0.44%
2018/11/23	2	21.40	0	0.00	21.25	2	2,359	0.08%
2018/11/22	2	21.60	0	0.00	21.60	2	2,481	0.08%
2018/11/20	7	22.04	3	22.30	22.00	4	2,474	0.16%
2018/11/19	5	22.10	14	22.05	22.80	-9	2,428	-0.37%
2018/11/16	11	22.75	15	21.50	21.90	-4	2,370	-0.17%
2018/11/05	0	0.00	1	21.35	21.20	-1	2,519	-0.04%
2018/10/31	20	20.90	2	20.90	21.20	18	2,543	0.71%
2018/10/30	2	20.60	0	0.00	20.60	2	2,544	0.08%
2018/10/12	0	0.00	1	22.35	22.45	-1	2,691	-0.04%
2018/10/11	15	23.10	0	0.00	22.95	15	2,724	0.55%
2018/10/09	1	26.10	11	25.18	25.45	-10	2,708	-0.37%
2018/10/05	5	26.80	1	26.60	26.50	4	2,617	0.15%
2018/10/03	2	27.80	0	0.00	27.55	2	2,591	0.08%
2018/10/01	0	0.00	57	27.99	28.05	-57	2,591	-2.20%
2018/09/27	2	26.75	0	0.00	26.75	2	2,543	0.08%
2018/09/26	15	27.87	0	0.00	27.95	15	2,481	0.60%
2018/09/25	0	0.00	1	27.95	27.90	-1	2,447	-0.04%
2018/09/21	1	28.05	1	27.95	28.00	0	2,424	0.00%
2018/09/19	0	0.00	10	28.05	27.75	-10	2,418	-0.41%
2018/09/17	10	28.15	0	0.00	28.25	10	2,443	0.41%
2018/09/14	1	28.35	0	0.00	28.40	1	2,452	0.04%
2018/09/13	0	0.00	1	28.00	28.20	-1	2,454	-0.04%
2018/09/10	1	27.20	0	0.00	27.05	1	2,687	0.04%
2018/09/06	1	28.30	0	0.00	28.25	1	2,696	0.04%
2018/08/31	0	0.00	10	28.85	29.25	-10	2,797	-0.36%
2018/08/29	20	28.40	0	0.00	28.40	20	2,701	0.74%
2018/08/23	5	27.00	0	0.00	27.05	5	3,150	0.16%
2018/08/20	1	27.00	0	0.00	26.90	1	3,207	0.03%
2018/08/15	1	27.30	0	0.00	27.00	1	3,210	0.03%
2018/08/13	3	28.30	0	0.00	27.70	3	3,268	0.09%
2018/08/09	0	0.00	40	28.70	28.80	-40	3,120	-1.28%
2018/08/01	1	29.65	0	0.00	29.30	1	3,200	0.03%
2018/07/25	0	0.00	5	28.15	28.00	-5	3,050	-0.16%
2018/07/24	5	27.60	0	0.00	27.65	5	3,049	0.16%
2018/07/17	0	0.00	1	27.60	27.90	-1	3,004	-0.03%
2018/07/03	0	0.00	1	28.40	27.60	-1	2,968	-0.03%
2018/06/29	1	28.65	1	28.60	28.65	0	2,968	0.00%
2018/06/22	2	29.95	0	0.00	29.80	2	2,994	0.07%
2018/06/20	0	0.00	4	30.53	29.60	-4	2,984	-0.13%
2018/06/15	2	31.00	0	0.00	30.65	2	2,881	0.07%
2018/06/08	0	0.00	4	31.90	31.65	-4	2,811	-0.14%
2018/06/04	0	0.00	7	32.08	31.65	-7	2,549	-0.27%
2018/06/01	6	30.47	1	30.60	30.30	5	2,257	0.22%
2018/05/28	12	29.32	0	0.00	29.25	12	2,168	0.55%
2018/05/25	0	0.00	3	29.50	29.50	-3	2,242	-0.13%
2018/05/24	0	0.00	1	29.00	29.10	-1	2,234	-0.04%
2018/05/16	21	27.77	0	0.00	27.90	21	2,346	0.89%
2018/05/15	0	0.00	1	27.70	27.60	-1	2,385	-0.04%
2018/05/14	20	27.70	5	27.80	27.95	15	2,503	0.60%
2018/05/10	0	0.00	1	28.55	28.50	-1	2,502	-0.04%
2018/05/08	20	28.45	0	0.00	28.20	20	2,506	0.80%
2018/05/07	1	28.10	0	0.00	28.00	1	2,537	0.04%
2018/04/18	2	27.90	0	0.00	27.35	2	3,051	0.07%
2018/04/12	0	0.00	32	28.58	28.60	-32	3,375	-0.95%
2018/04/10	0	0.00	4	28.95	28.90	-4	3,501	-0.11%
2018/04/02	0	0.00	10	29.35	29.30	-10	4,074	-0.25%
2018/03/30	35	30.08	20	30.53	29.90	15	4,279	0.35%
2018/03/27	0	0.00	5	29.50	29.45	-5	4,517	-0.11%
2018/03/26	10	28.80	0	0.00	29.10	10	4,586	0.22%
2018/03/23	0	0.00	80	29.15	29.00	-80	4,671	-1.71%
2018/03/22	103	30.45	3	30.97	30.30	100	4,828	2.07%	大買/
2018/03/21	2	30.85	0	0.00	30.50	2	4,818	0.04%
2018/03/15	14	30.73	0	0.00	30.80	14	5,355	0.26%
2018/03/13	5	30.20	0	0.00	30.20	5	5,568	0.09%
2018/03/07	0	0.00	8	29.60	29.50	-8	6,570	-0.12%
2018/02/27	3	29.75	0	0.00	29.55	3	9,780	0.03%
2018/02/26	0	0.00	20	29.33	29.25	-20	10,582	-0.19%
2018/02/23	3	29.20	23	29.26	29.70	-20	11,142	-0.18%
2018/02/07	70	28.15	60	27.75	27.65	10	11,184	0.09%
2018/02/06	0	0.00	30	28.03	27.00	-30	11,193	-0.27%
2018/01/31	20	30.43	10	30.83	30.95	10	11,212	0.09%
2018/01/30	25	30.38	15	30.46	30.20	10	11,213	0.09%
2018/01/29	13	31.04	0	0.00	30.90	13	11,289	0.12%
2018/01/26	2	31.85	7	31.98	31.60	-5	11,299	-0.04%
2018/01/24	0	0.00	5	30.60	30.85	-5	11,031	-0.05%
2018/01/23	5	30.80	0	0.00	30.65	5	11,045	0.05%
2018/01/19	0	0.00	10	30.50	30.30	-10	11,475	-0.09%
2018/01/18	0	0.00	5	30.30	30.30	-5	11,552	-0.04%
2018/01/16	1	31.30	0	0.00	30.95	1	11,591	0.01%
2018/01/15	2	31.25	0	0.00	31.00	2	11,592	0.02%
2018/01/11	0	0.00	15	29.50	29.90	-15	11,760	-0.13%
2018/01/10	0	0.00	3	30.45	30.20	-3	11,766	-0.03%
2018/01/09	2	31.15	0	0.00	31.30	2	11,798	0.02%
2018/01/08	1	31.50	27	31.47	31.00	-26	11,802	-0.22%
2018/01/05	9	32.55	4	32.55	32.30	5	11,729	0.04%
2018/01/04	65	32.46	100	32.23	32.20	-35	11,692	-0.30%
2018/01/03	56	33.75	20	33.20	32.55	36	11,661	0.31%
2018/01/02	100	33.34	0	0.00	33.50	100	11,490	0.87%