奇鋐 (3017)-元大-鹿港券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
642
漲跌
▲22
漲幅
+3.55%
成交量
28,085張
產業
上市電腦週邊類股▲1.42%
1331人加入追蹤

立即追蹤
本地時間:14:30(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

奇鋐 (3017)籌碼相關－元大-鹿港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-鹿港券商分點個股進出
元大-鹿港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	10.3	651.92	11.3	648.51	642.00	-1	17,374	-0.01%
2024/04/25	7.3	643.69	9	631.31	620.00	-1.8	17,079	-0.01%
2024/04/24	2	621.97	2.2	624.45	634.00	-0.2	16,953	0.00%
2024/04/23	8.1	583.59	15	579.33	577.00	-6.9	17,056	-0.04%
2024/04/22	20.4	587.95	11.1	576.47	567.00	9.3	16,992	0.05%
2024/04/19	14.1	650.98	13	636.22	630.00	1	16,950	0.01%
2024/04/18	8.1	659.21	11.4	669.16	680.00	-3.3	16,936	-0.02%
2024/04/17	5	630.82	3	630.00	638.00	2	16,835	0.01%
2024/04/16	8	599.25	8.5	614.84	606.00	-0.5	16,828	0.00%
2024/04/15	0.1	626.00	2.2	620.17	616.00	-2.1	16,832	-0.01%
2024/04/12	11.2	616.90	15.4	622.74	628.00	-4.3	16,897	-0.03%
2024/04/11	4	574.04	8.5	580.47	584.00	-4.4	16,653	-0.03%
2024/04/10	1.4	575.60	1.2	583.44	555.00	0.2	16,608	0.00%
2024/04/09	3	572.67	5.4	580.17	577.00	-2.4	16,586	-0.01%
2024/04/08	7.1	577.40	14.4	573.56	570.00	-7.3	16,528	-0.04%
2024/04/03	20.1	549.41	10	547.40	546.00	10.1	16,589	0.06%
2024/04/02	4.1	539.77	3	537.00	533.00	1.1	16,497	0.01%
2024/04/01	14.1	559.85	9	564.00	554.00	5.1	16,476	0.03%
2024/03/29	15.3	546.36	11	549.45	546.00	4.3	16,382	0.03%
2024/03/28	2.2	534.60	10	537.70	542.00	-7.8	16,272	-0.05%
2024/03/27	18.1	537.28	10	542.01	534.00	8.1	16,176	0.05%
2024/03/26	2.3	553.01	1	544.07	541.00	1.3	16,093	0.01%
2024/03/25	1	586.00	1.1	583.27	583.00	-0.1	15,929	0.00%
2024/03/22	4	589.49	4.1	587.13	589.00	-0.1	15,868	0.00%
2024/03/21	5	584.95	16.2	587.09	585.00	-11.2	15,767	-0.07%
2024/03/20	30.2	574.89	19	571.21	567.00	11.2	15,677	0.07%
2024/03/19	10.3	607.96	12	584.14	569.00	-1.8	15,465	-0.01%
2024/03/18	6.1	618.31	4.1	621.90	623.00	2	15,226	0.01%
2024/03/15	16	579.95	25	588.39	599.00	-9	15,013	-0.06%
2024/03/14	15.4	560.65	3	562.26	556.00	12.3	14,674	0.08%
2024/03/13	18.3	644.71	18.5	626.14	617.00	-0.2	14,414	0.00%
2024/03/12	17.2	621.53	17.4	622.92	643.00	-0.2	13,964	0.00%
2024/03/11	16.3	593.50	14	605.92	585.00	2.3	13,651	0.02%
2024/03/08	17.1	589.86	16.3	593.37	574.00	0.8	13,426	0.01%
2024/03/07	11.3	616.88	13	604.92	599.00	-1.8	13,269	-0.01%
2024/03/06	19.2	617.14	20.1	616.56	630.00	-0.8	12,946	-0.01%
2024/03/05	7	570.14	10.4	568.54	585.00	-3.4	12,713	-0.03%
2024/03/04	6	556.33	15	560.12	554.00	-9	12,560	-0.07%
2024/03/01	21.1	543.25	23	539.26	539.00	-1.9	12,472	-0.02%
2024/02/29	29	529.12	27.1	530.48	532.00	1.9	12,399	0.02%
2024/02/27	6.1	503.10	3	506.83	508.00	3.1	12,167	0.03%
2024/02/26	5.1	493.99	4	497.38	500.00	1.1	12,143	0.01%
2024/02/23	9.2	507.54	6.1	510.16	498.50	3.1	12,107	0.03%
2024/02/22	3.2	520.31	6.1	521.16	520.00	-2.9	12,045	-0.02%
2024/02/21	23.1	483.59	21.7	493.38	495.00	1.4	12,019	0.01%
2024/02/20	0	475.17	1	480.13	483.00	-1	11,975	-0.01%
2024/02/19	9.2	503.71	1.4	494.49	486.00	7.8	11,954	0.07%
2024/02/16	4.3	532.19	2	526.99	510.00	2.3	12,023	0.02%
2024/02/15	1	529.00	0	0.00	534.00	1	12,017	0.01%
2024/02/05	33	487.65	38.2	482.48	485.50	-5.2	11,947	-0.04%
2024/02/02	32.2	476.15	32	476.70	478.00	0.2	11,799	0.00%
2024/02/01	18	439.83	15.2	447.19	457.50	2.8	11,601	0.02%
2024/01/31	8.2	422.21	8.1	422.33	425.50	0.2	11,272	0.00%
2024/01/30	16.1	408.58	17	416.18	429.50	-0.9	11,110	-0.01%
2024/01/26	6	384.50	7.4	384.14	386.00	-1.4	10,868	-0.01%
2024/01/25	25	394.94	26	396.52	389.50	-1	10,898	-0.01%
2024/01/24	5	388.10	5.1	385.89	387.50	0	10,774	0.00%
2024/01/23	11	384.68	8	383.31	386.50	3	10,805	0.03%
2024/01/22	2	366.50	5	372.82	380.50	-3	10,603	-0.03%
2024/01/19	1	342.00	1	343.50	346.00	0	10,366	0.00%
2024/01/18	2	350.50	3	337.50	334.50	-1	10,347	-0.01%
2024/01/17	0	0.00	0.1	351.50	343.50	-0.1	10,285	0.00%
2024/01/16	5	340.70	8	340.56	343.00	-3	10,244	-0.03%
2024/01/15	5.1	338.01	8	337.00	334.00	-3	10,224	-0.03%
2024/01/12	30.1	353.07	32.1	350.35	350.00	-2	10,164	-0.02%
2024/01/11	2	334.50	5.3	341.98	346.50	-3.3	9,909	-0.03%
2024/01/10	5	321.70	15.1	325.28	329.00	-10.1	9,844	-0.10%
2024/01/09	8	312.44	5.2	314.20	315.00	2.8	9,708	0.03%
2024/01/08	11.1	307.37	2.4	316.09	301.50	8.7	9,633	0.09%
2024/01/05	0	0.00	2	323.00	323.50	-2	9,475	-0.02%
2024/01/04	1	318.50	0.4	323.73	319.00	0.6	9,564	0.01%
2024/01/03	1	331.00	3	333.33	329.00	-2	9,628	-0.02%
2024/01/02	3	334.17	2	331.50	329.50	1	9,615	0.01%
2023/12/29	25.5	327.77	19.3	328.52	336.50	6.2	9,631	0.06%
2023/12/28	0.8	321.64	2	329.97	318.00	-1.3	9,477	-0.01%
2023/12/27	1	328.39	2	325.75	324.50	-1	9,478	-0.01%
2023/12/26	0	0.00	0.1	309.00	311.00	-0.1	9,542	0.00%
2023/12/25	2.5	310.40	5	311.00	309.50	-2.5	9,822	-0.03%
2023/12/22	1	305.00	1	306.00	307.00	0	9,954	0.00%
2023/12/21	1.1	295.59	1	299.50	301.50	0.1	10,189	0.00%
2023/12/18	2	299.25	2	299.25	299.50	0	10,603	0.00%
2023/12/15	3.1	305.97	2	303.98	298.00	1.1	10,803	0.01%
2023/12/14	0	0.00	0.1	307.50	306.00	-0.1	10,986	0.00%
2023/12/13	2	304.70	3.1	306.22	300.50	-1.1	11,067	-0.01%
2023/12/12	2	308.75	9	310.22	306.50	-7	11,063	-0.06%
2023/12/11	0	0.00	0.1	308.00	308.00	-0.1	11,153	0.00%
2023/12/08	3	305.16	2	305.00	304.50	1	11,191	0.01%
2023/12/07	3	296.51	2.2	295.66	301.50	0.9	11,204	0.01%
2023/12/06	5.1	296.13	3	297.83	296.50	2.1	11,269	0.02%
2023/12/05	6.1	282.36	3	282.67	286.00	3.1	11,267	0.03%
2023/12/04	3.3	290.69	0	290.00	290.50	3.2	11,225	0.03%
2023/12/01	0.1	303.02	0	0.00	302.50	0.1	11,216	0.00%
2023/11/30	5	304.59	5.2	303.84	308.00	-0.1	11,223	0.00%
2023/11/29	0	304.25	0	0.00	301.00	0	11,179	0.00%
2023/11/28	2.1	299.93	1	300.50	300.50	1.1	11,199	0.01%
2023/11/27	4.4	307.13	4	306.50	298.00	0.4	11,295	0.00%
2023/11/24	2.1	321.29	1	322.50	322.50	1.1	11,225	0.01%
2023/11/22	1	327.49	3	325.33	327.00	-2	11,240	-0.02%
2023/11/21	0.1	332.50	0	333.43	327.00	0.1	11,394	0.00%
2023/11/20	1	331.26	2	325.03	329.50	-1	11,601	-0.01%
2023/11/17	1	318.00	1	322.00	318.00	0	11,533	0.00%
2023/11/16	3.1	315.53	3.1	317.45	316.00	0	11,591	0.00%
2023/11/15	8.2	325.76	12	324.88	313.50	-3.8	11,587	-0.03%
2023/11/14	6	325.67	7.1	325.97	325.00	-1.1	11,556	-0.01%
2023/11/13	1	317.93	2	314.51	318.50	-1	11,586	-0.01%
2023/11/10	2	315.51	3	315.83	314.50	-1	11,647	-0.01%
2023/11/09	3	317.83	39	315.67	316.50	-36	11,745	-0.31%
2023/11/08	6.5	317.02	6.1	314.88	313.00	0.4	11,836	0.00%
2023/11/07	1	310.50	2	311.00	311.00	-1	11,949	-0.01%
2023/11/06	10	307.20	6	309.67	315.00	4	12,182	0.03%
2023/11/03	36	300.44	3	296.67	297.00	33	12,505	0.26%
2023/11/02	3	295.85	3.4	297.49	299.50	-0.3	12,747	0.00%
2023/11/01	3.1	285.28	4.1	285.63	285.50	-1	13,055	-0.01%
2023/10/31	5.1	295.64	2.2	302.09	283.50	2.9	13,293	0.02%
2023/10/30	1	298.01	0	0.00	298.50	1	13,521	0.01%
2023/10/27	6.2	300.80	4	302.63	296.50	2.2	13,680	0.02%
2023/10/26	3.1	304.41	3	306.83	301.50	0.1	13,925	0.00%
2023/10/25	6.3	317.33	3	318.17	313.00	3.3	14,064	0.02%
2023/10/24	8	309.00	9.2	311.55	318.00	-1.2	14,224	-0.01%
2023/10/23	4	304.38	3	303.83	297.00	1	14,195	0.01%
2023/10/20	3	298.00	3	295.00	308.50	0	14,432	0.00%
2023/10/19	4	293.76	4	295.88	299.00	0	14,621	0.00%
2023/10/18	1.5	306.94	1	314.00	294.00	0.5	14,918	0.00%
2023/10/17	7	323.93	1	319.50	319.50	6	15,011	0.04%
2023/10/16	3	328.17	6	332.58	325.50	-3	15,049	-0.02%
2023/10/13	1	337.50	1	342.50	337.00	0	15,194	0.00%
2023/10/12	2	344.50	2	345.50	342.00	0	15,286	0.00%
2023/10/11	3	345.33	4	341.13	336.50	-1	15,413	-0.01%
2023/10/06	4	348.50	5	349.30	348.50	-1	15,690	-0.01%
2023/10/05	4	349.12	7	348.57	344.00	-3	15,923	-0.02%
2023/10/04	5	336.70	5.1	335.59	345.00	-0.1	15,976	0.00%
2023/10/03	3	343.67	5	347.36	340.00	-2	15,965	-0.01%
2023/10/02	14	346.71	10	346.89	342.50	4	16,091	0.02%
2023/09/28	11	332.19	13.2	335.79	341.00	-2.2	16,017	-0.01%
2023/09/27	12	313.71	10	314.95	321.00	2	15,898	0.01%
2023/09/26	20	310.65	22.1	313.54	313.50	-2.1	15,995	-0.01%
2023/09/25	3	296.83	2	300.25	297.00	1	16,091	0.01%
2023/09/22	8	293.63	10	293.15	297.50	-2	16,369	-0.01%
2023/09/21	1	279.00	1	280.00	280.00	0	16,169	0.00%
2023/09/20	3	280.83	4.2	282.57	281.00	-1.2	16,119	-0.01%
2023/09/19	5	284.40	3	280.33	278.00	2	16,033	0.01%
2023/09/18	2	309.54	1	299.50	293.50	1	15,942	0.01%
2023/09/15	0.1	319.47	0	0.00	320.00	0.1	15,953	0.00%
2023/09/14	0	315.90	0	0.00	318.00	0	16,122	0.00%
2023/09/13	3	303.83	3	301.83	304.00	0	16,333	0.00%
2023/09/12	1.1	307.15	1.2	306.26	306.00	-0.1	16,622	0.00%
2023/09/11	5.2	317.85	1.1	306.82	311.50	4.1	16,910	0.02%
2023/09/08	7	342.72	5	342.20	337.00	2	16,934	0.01%
2023/09/07	7	341.00	7	339.21	342.00	0	17,183	0.00%
2023/09/06	11	343.32	12	341.46	343.50	-1	17,207	-0.01%
2023/09/05	2	328.01	5	328.90	330.50	-3	17,309	-0.02%
2023/09/04	2	328.50	2	329.25	328.50	0	17,401	0.00%
2023/09/01	3	334.32	2	330.25	329.00	1	17,523	0.01%
2023/08/31	18.1	326.36	16	327.22	334.50	2.1	17,651	0.01%
2023/08/30	0.1	341.47	1	337.50	335.50	-0.9	17,734	-0.01%
2023/08/29	6	341.00	1	346.50	335.00	5	17,933	0.03%
2023/08/28	6.1	349.70	4	342.38	338.50	2.1	18,015	0.01%
2023/08/25	6	357.58	2	364.75	354.00	4	18,063	0.02%
2023/08/24	7	381.17	17.2	383.20	387.00	-10.2	17,950	-0.06%
2023/08/23	1	355.00	2	362.50	356.00	-1	17,909	-0.01%
2023/08/22	6	357.50	4	356.00	350.50	2	18,218	0.01%
2023/08/21	5	352.30	4	353.50	353.50	1	18,518	0.01%
2023/08/18	10	356.55	6.3	357.92	352.00	3.7	18,472	0.02%
2023/08/17	12	350.75	22	354.78	363.00	-10	18,342	-0.05%
2023/08/16	9	344.17	11.1	344.47	350.00	-2.1	18,270	-0.01%
2023/08/15	5.1	338.97	18	341.41	343.50	-12.9	18,323	-0.07%
2023/08/14	2	314.76	8	319.75	319.00	-6	18,425	-0.03%
2023/08/11	11	318.09	8	317.26	321.00	3	18,409	0.02%
2023/08/10	13.1	328.58	1	343.00	314.50	12.1	18,368	0.07%
2023/08/09	25	361.72	12	362.92	349.00	13	18,241	0.07%
2023/08/08	9	356.06	19	357.56	358.00	-10	17,976	-0.06%
2023/08/07	22	349.02	12	352.21	349.50	10	17,883	0.06%
2023/08/04	7	335.00	11	333.68	338.00	-4	17,657	-0.02%
2023/08/02	12	322.23	31	314.10	315.50	-19	17,537	-0.11%
2023/08/01	4	321.88	5	326.00	328.00	-1	17,424	-0.01%
2023/07/31	17	347.12	9	339.99	322.00	8	17,773	0.04%
2023/07/28	9	338.45	15	348.03	352.00	-6	17,986	-0.03%
2023/07/27	21	347.67	8	351.56	340.00	13	17,903	0.07%
2023/07/26	13	345.12	8	345.19	343.50	5	17,910	0.03%
2023/07/25	18	350.45	13	355.81	340.50	5	17,963	0.03%
2023/07/24	12.3	347.85	4.1	346.59	344.00	8.2	17,926	0.05%
2023/07/21	9	322.12	12	328.71	339.00	-3	17,679	-0.02%
2023/07/20	4	308.10	6	306.76	308.50	-2	17,321	-0.01%
2023/07/19	5	291.50	7	291.86	291.50	-2	17,096	-0.01%
2023/07/18	11	291.68	11	292.55	293.00	0	17,121	0.00%
2023/07/17	5	285.70	5	285.70	285.00	0	17,009	0.00%
2023/07/14	11	293.76	13	292.77	293.50	-2	16,859	-0.01%
2023/07/13	17	300.47	18	302.67	288.00	-1	16,774	-0.01%
2023/07/12	9	288.67	8.2	290.52	287.50	0.8	16,420	0.00%
2023/07/11	7	282.50	4.1	283.00	283.50	3	16,252	0.02%
2023/07/10	11	275.27	11	276.86	273.00	0	16,127	0.00%
2023/07/07	16.2	274.50	12	275.04	270.00	4.2	16,187	0.03%
2023/07/06	7.3	276.65	8	273.13	273.50	-0.7	16,032	0.00%
2023/07/05	4	287.37	3	281.33	280.50	1	15,958	0.01%
2023/07/04	18	291.25	19.1	293.54	292.00	-1.1	15,805	-0.01%
2023/07/03	20	289.35	19	290.63	293.00	1	15,627	0.01%
2023/06/30	10	254.83	13.2	263.50	271.00	-3.1	15,257	-0.02%
2023/06/29	7	246.79	1	246.00	246.50	6	14,969	0.04%
2023/06/28	1	241.00	1	243.50	241.50	0	15,263	0.00%
2023/06/27	2.1	237.78	2	240.00	235.00	0.1	15,506	0.00%
2023/06/26	1	248.00	1	246.00	250.00	0	15,806	0.00%
2023/06/21	2	251.00	2	252.50	249.50	0	15,760	0.00%
2023/06/20	5	253.40	4	253.63	252.00	1	16,021	0.01%
2023/06/19	17	253.26	16	250.47	254.50	1	16,419	0.01%
2023/06/16	8	239.82	9	243.78	247.00	-1	16,302	-0.01%
2023/06/15	8	232.19	9.1	233.75	237.00	-1.1	16,089	-0.01%
2023/06/14	4	221.25	4	222.00	224.00	0	15,750	0.00%
2023/06/13	21	219.98	22	217.75	219.50	-1	15,654	-0.01%
2023/06/12	1.1	207.04	0.1	207.50	205.50	1	15,370	0.01%
2023/06/09	20.1	209.36	21	211.55	209.50	-0.9	15,293	-0.01%
2023/06/08	2	204.49	1	200.00	200.50	1	15,073	0.01%
2023/06/07	9	205.06	11	206.45	208.00	-2	14,973	-0.01%
2023/06/06	2	200.51	14.1	202.50	203.50	-12.1	14,812	-0.08%
2023/06/05	5.2	197.53	5	200.80	200.00	0.2	14,614	0.00%
2023/06/02	16.1	204.51	9	204.83	202.00	7.1	14,364	0.05%
2023/06/01	21	203.98	25	202.92	207.00	-4	14,049	-0.03%
2023/05/31	5	198.00	1	196.50	197.50	4	13,851	0.03%
2023/05/30	8	201.94	4	201.50	201.50	4	13,707	0.03%
2023/05/29	14	209.75	25	210.74	206.00	-11	13,717	-0.08%
2023/05/26	12.1	203.28	18	203.56	208.00	-5.9	13,795	-0.04%
2023/05/25	35	196.24	30.1	196.99	197.50	4.9	13,401	0.04%
2023/05/24	4	185.88	3	183.17	187.00	1	12,993	0.01%
2023/05/23	2	182.49	3	182.83	182.50	-1	12,930	-0.01%
2023/05/22	0	0.00	1	182.53	182.50	-1	12,861	-0.01%
2023/05/19	5	182.79	5	184.10	184.00	0	12,758	0.00%
2023/05/18	1	180.50	1	182.00	186.00	0	12,576	0.00%
2023/05/17	5	177.50	5	178.80	178.00	0	12,319	0.00%
2023/05/16	9	173.56	9.1	177.12	175.50	-0.1	12,170	0.00%
2023/05/15	17	173.79	1	171.00	171.00	16	11,977	0.13%
2023/05/12	18	175.64	18	176.69	177.50	0	11,896	0.00%
2023/05/11	9	178.38	25	175.20	174.50	-16	11,760	-0.14%
2023/05/10	2	179.26	2	179.50	178.50	0	11,609	0.00%
2023/05/09	6	181.92	48	184.08	183.00	-42	11,432	-0.37%
2023/05/08	6	182.42	7	182.50	181.50	-1	11,312	-0.01%
2023/05/05	38	177.25	103.2	179.99	181.00	-65.2	11,073	-0.59%	大賣/
2023/05/04	41	173.78	140.3	174.54	175.50	-99.3	10,617	-0.94%	大賣/
2023/05/03	7	165.36	8.1	164.07	163.00	-1.1	10,134	-0.01%
2023/05/02	4	162.50	192	162.61	166.00	-188	10,026	-1.87%	大賣/鉅額交易
2023/04/28	2	153.50	94	155.49	157.50	-92	9,717	-0.95%
2023/04/27	7	152.07	5.3	152.12	153.50	1.7	9,459	0.02%
2023/04/26	16	141.22	3	143.33	146.00	13	9,136	0.14%
2023/04/25	4	140.00	1.1	141.91	141.50	2.9	9,007	0.03%
2023/04/24	1.1	144.45	1	144.50	144.00	0.1	8,916	0.00%
2023/04/21	4	146.38	21	143.90	143.00	-17	8,814	-0.19%
2023/04/20	2	146.50	5	146.90	147.50	-3	8,651	-0.03%
2023/04/18	96.1	152.42	2	150.50	152.50	94.1	8,516	1.10%
2023/04/17	2	155.00	1	157.50	156.00	1	8,347	0.01%
2023/04/14	1	152.00	92	153.51	153.00	-91	8,208	-1.11%
2023/04/13	2	151.25	2	149.25	149.50	0	8,043	0.00%
2023/04/12	4	153.13	5	155.50	154.50	-1	7,957	-0.01%
2023/04/11	1	149.00	4	149.75	149.50	-3	7,732	-0.04%
2023/04/10	4.5	146.60	104	148.48	148.50	-99.5	7,604	-1.31%	大賣/
2023/04/06	0	0.00	1	143.00	142.00	-1	7,388	-0.01%
2023/03/31	1	140.00	0	0.00	141.00	1	7,282	0.01%
2023/03/30	4	142.00	0	0.00	142.00	4	7,269	0.06%
2023/03/29	11	145.09	11	142.55	142.50	0	7,205	0.00%
2023/03/28	103	141.01	2	143.50	142.00	101	6,912	1.46%	大買/鉅額交易
2023/03/27	13	148.27	115	148.12	148.50	-102	6,662	-1.53%	大賣/鉅額交易
2023/03/24	1.1	138.45	1	137.50	142.50	0.1	6,298	0.00%
2023/03/23	11	139.27	11	138.95	138.50	0	6,175	0.00%
2023/03/22	13	130.77	17	133.24	136.50	-4	5,757	-0.07%
2023/03/21	1	127.50	100	122.35	126.50	-99	5,149	-1.92%
2023/03/20	15	119.50	3	120.83	119.00	12	4,971	0.24%
2023/03/17	0	0.00	52	115.89	115.50	-52	4,812	-1.08%
2023/03/16	2	116.00	1	116.00	115.00	1	4,838	0.02%
2023/03/15	3	113.33	8	114.50	114.50	-5	5,047	-0.10%
2023/03/14	10	110.00	1	109.50	109.50	9	5,272	0.17%
2023/03/13	1	112.00	0	0.00	112.50	1	5,747	0.02%
2023/03/10	8	114.50	0	0.00	113.50	8	5,772	0.14%
2023/03/08	0	0.00	1	117.50	119.00	-1	5,795	-0.02%
2023/03/07	0	0.00	9	117.94	118.00	-9	5,778	-0.16%
2023/03/03	1	121.00	11	119.05	118.50	-10	5,809	-0.17%
2023/03/02	3	118.33	2	119.00	119.00	1	5,902	0.02%
2023/03/01	9	116.94	11	118.18	119.00	-2	6,022	-0.03%
2023/02/24	12	121.42	98.3	122.26	120.50	-86.3	6,042	-1.43%
2023/02/23	0.3	116.50	1	116.50	116.50	-0.7	5,673	-0.01%
2023/02/22	6	113.00	0	0.00	115.00	6	5,678	0.11%
2023/02/21	1	115.50	3	114.50	115.00	-2	5,652	-0.04%
2023/02/20	3	113.67	2	115.00	114.50	1	5,686	0.02%
2023/02/17	0	0.00	0.3	115.00	114.50	-0.3	5,774	-0.01%
2023/02/16	1	115.50	3	116.67	117.50	-2	5,924	-0.03%
2023/02/15	1	114.50	1	116.00	115.00	0	5,991	0.00%
2023/02/14	0	0.00	1.1	116.95	115.50	-1.1	5,955	-0.02%
2023/02/13	1	114.50	4	116.50	117.50	-3	5,961	-0.05%
2023/02/10	2.3	115.33	6.3	117.06	115.50	-4	5,934	-0.07%
2023/02/09	4	116.25	0.5	116.00	116.00	3.5	5,894	0.06%
2023/02/08	1.5	113.83	15	114.93	115.00	-13.5	5,839	-0.23%
2023/02/07	3	110.83	0	0.00	110.50	3	5,763	0.05%
2023/02/06	1	108.50	7	108.79	111.50	-6	5,778	-0.10%
2023/02/03	4	112.12	6	112.92	112.00	-2	5,698	-0.03%
2023/02/02	7.1	110.56	6.2	109.75	112.00	0.9	5,683	0.02%
2023/02/01	6.2	105.24	1	105.50	107.50	5.2	5,661	0.09%
2023/01/31	7	106.08	0	0.00	106.00	7	5,633	0.12%
2023/01/30	1	109.99	1	109.00	109.50	0	5,610	0.00%
2023/01/17	0	108.00	0	0.00	108.50	0	5,685	0.00%
2023/01/16	1	107.01	1	108.00	107.50	0	5,740	0.00%
2023/01/13	2.1	107.60	0	0.00	107.00	2.1	5,815	0.04%
2023/01/12	0	0.00	2	110.00	109.50	-2	5,908	-0.03%
2023/01/09	1	109.50	0	0.00	110.50	1	6,199	0.02%
2023/01/06	1	106.00	0	0.00	107.50	1	6,241	0.02%
2023/01/05	1	110.00	1	109.00	108.50	0	6,307	0.00%
2023/01/04	1	112.00	0	0.00	112.00	1	6,428	0.02%
2022/12/30	1	111.00	3	112.00	112.00	-2	6,705	-0.03%
2022/12/29	0	0.00	1	109.00	110.00	-1	6,950	-0.01%
2022/12/28	4	109.00	0	0.00	108.50	4	7,231	0.06%
2022/12/26	2	110.00	2	111.00	111.50	0	7,356	0.00%
2022/12/23	2	111.00	0	0.00	111.00	2	7,421	0.03%
2022/12/22	2	110.00	0	0.00	113.00	2	7,479	0.03%
2022/12/21	3	110.83	2	108.50	109.00	1	7,492	0.01%
2022/12/19	14	112.21	1	111.00	112.00	13	7,423	0.18%
2022/12/16	2	115.25	1	116.50	115.00	1	7,354	0.01%
2022/12/15	2	117.50	0	0.00	116.50	2	7,274	0.03%
2022/12/14	7	115.43	2	115.75	116.00	5	7,307	0.07%
2022/12/13	6	115.25	4	114.75	114.00	2	7,378	0.03%
2022/12/12	8	114.88	4	114.38	114.50	4	7,364	0.05%
2022/12/09	2	113.00	0	0.00	115.50	2	7,331	0.03%
2022/12/08	3	111.83	3	112.50	113.50	0	7,301	0.00%
2022/12/07	17	114.71	2	118.97	112.50	15	7,291	0.21%
2022/12/06	13	125.65	2	124.00	124.00	11	7,067	0.16%
2022/12/05	2	125.00	7	123.43	127.00	-5	6,830	-0.07%
2022/12/02	1	117.00	1	117.00	115.50	0	6,412	0.00%
2022/12/01	1	115.00	51	114.00	114.50	-50	6,418	-0.78%
2022/11/30	50	113.00	1	113.50	113.00	49	6,380	0.77%
2022/11/29	5	111.50	3	112.00	112.00	2	6,350	0.03%
2022/11/28	0	112.00	151	110.61	111.50	-151	6,341	-2.38%	大賣/鉅額交易
2022/11/25	0	0.00	5	109.50	109.00	-5	6,329	-0.08%
2022/11/24	4	112.50	4	110.88	111.00	0	6,331	0.00%
2022/11/23	153	109.01	7	110.07	110.00	146	6,288	2.32%	大買/鉅額交易
2022/11/22	4	105.63	4	106.88	106.00	0	6,203	0.00%
2022/11/21	1	103.50	0	0.00	104.00	1	6,102	0.02%
2022/11/17	1	103.00	0	0.00	103.00	1	6,154	0.02%
2022/11/16	0	0.00	1	103.50	102.00	-1	6,146	-0.02%
2022/11/15	2	101.25	2	103.50	102.00	0	6,109	0.00%
2022/11/14	4	106.88	1	104.50	104.50	3	6,180	0.05%
2022/11/11	1	110.50	1	110.50	110.00	0	6,032	0.00%
2022/11/09	1	108.50	0	0.00	108.00	1	6,009	0.02%
2022/11/08	2	108.75	2	109.00	106.00	0	6,054	0.00%
2022/11/04	1	105.50	1	105.50	106.00	0	6,176	0.00%
2022/11/03	0	0.00	1	106.00	106.50	-1	6,505	-0.02%
2022/11/02	3	103.00	4	104.00	104.00	-1	6,677	-0.01%
2022/11/01	5	101.50	1	102.00	102.50	4	6,835	0.06%
2022/10/31	1	103.00	7	103.07	102.00	-6	7,005	-0.09%
2022/10/28	9	101.50	11	101.55	101.00	-2	7,098	-0.03%
2022/10/27	2	99.10	2	98.10	99.90	0	7,025	0.00%
2022/10/26	1	94.50	0	0.00	93.60	1	6,961	0.01%
2022/10/25	4	95.90	0	0.00	94.50	4	7,021	0.06%
2022/10/24	1	96.60	0	0.00	96.30	1	7,034	0.01%
2022/10/21	2	96.85	5	95.90	95.40	-3	7,232	-0.04%
2022/10/20	3	99.30	1	99.60	98.80	2	7,298	0.03%
2022/10/19	5	101.40	5	102.60	100.50	0	7,443	0.00%
2022/10/18	11	101.31	3	102.50	101.50	8	7,728	0.10%
2022/10/17	5	100.00	12.1	99.04	101.50	-7.1	7,676	-0.09%
2022/10/14	3	106.67	4	107.24	105.00	-1	7,668	-0.01%
2022/10/13	5	105.20	4	105.88	103.50	1	7,679	0.01%
2022/10/12	4	106.38	4	107.75	107.00	0	7,677	0.00%
2022/10/11	1	105.52	0	0.00	104.00	1	7,667	0.01%
2022/10/07	232	113.97	80	110.52	110.50	152	7,651	1.99%	大買/鉅額交易
2022/10/06	10	117.59	10	113.80	116.00	0	7,630	0.00%
2022/10/05	9	119.94	22.1	118.95	119.50	-13.1	7,570	-0.17%
2022/10/03	2	108.25	2	108.50	108.00	0	7,618	0.00%
2022/09/28	3	112.00	1	109.50	109.00	2	7,978	0.03%
2022/09/27	1	115.00	2.1	115.23	116.00	-1	7,948	-0.01%
2022/09/26	1	112.50	0.1	110.00	111.00	1	8,022	0.01%
2022/09/22	1	116.50	2	115.00	115.00	-1	8,172	-0.01%
2022/09/20	1	114.02	2	115.75	117.00	-1	8,159	-0.01%
2022/09/16	0	0.00	1	113.50	113.50	-1	8,157	-0.01%
2022/09/15	1	114.00	3	114.17	113.50	-2	8,205	-0.02%
2022/09/14	0	0.00	2	109.01	113.50	-2	8,289	-0.02%
2022/09/13	3	114.50	102	114.00	113.00	-99	8,435	-1.17%	大賣/
2022/09/12	1	110.50	15	112.60	112.00	-14	8,485	-0.16%
2022/09/08	9	106.94	4	108.25	107.50	5	8,486	0.06%
2022/09/07	0	106.00	0	0.00	105.50	0	8,494	0.00%
2022/09/05	10	103.50	0.2	103.00	103.50	9.8	8,586	0.11%
2022/09/02	1	106.00	2	105.50	105.50	-1	8,634	-0.01%
2022/09/01	1	106.50	1	105.50	105.50	0	8,692	0.00%
2022/08/29	7.1	107.93	6	108.25	108.00	1.1	8,954	0.01%
2022/08/26	0.2	112.17	1	111.00	113.00	-0.9	8,986	-0.01%
2022/08/25	2	112.75	1	116.00	112.00	1	8,989	0.01%
2022/08/22	0	0.00	1	117.50	117.00	-1	9,174	-0.01%
2022/08/19	7	119.43	3	119.50	117.00	4	9,415	0.04%
2022/08/17	0	0.00	108	118.50	119.00	-108	10,238	-1.05%	大賣/鉅額交易
2022/08/16	72	121.00	76.5	121.48	119.00	-4.5	10,639	-0.04%
2022/08/15	1	119.50	1	119.50	119.50	0	10,651	0.00%
2022/08/12	0	0.00	3	116.00	117.50	-3	10,695	-0.03%
2022/08/11	2	113.75	0	0.00	114.50	2	10,707	0.02%
2022/08/10	113	113.00	0	0.00	112.50	113	10,693	1.06%	大買/鉅額交易
2022/08/09	103	117.03	103	119.90	119.00	0	10,339	0.00%	大買/大賣/
2022/08/08	1	113.50	1	118.00	118.00	0	10,169	0.00%
2022/08/05	0	0.00	1	110.00	112.50	-1	10,008	-0.01%
2022/08/04	1	111.00	1.5	112.83	113.00	-0.5	9,857	-0.01%
2022/08/03	0	115.00	1	114.50	115.00	-1	9,804	-0.01%
2022/08/02	101.5	113.50	2	114.24	115.00	99.4	9,884	1.01%	大買/
2022/08/01	4	118.00	3	115.00	115.50	1	9,904	0.01%
2022/07/29	0	0.00	6	117.58	118.00	-6	9,828	-0.06%
2022/07/28	6	115.83	108	117.00	117.00	-102	9,825	-1.04%	大賣/鉅額交易
2022/07/27	0	0.00	6	116.00	116.00	-6	9,627	-0.06%
2022/07/26	0	0.00	2	113.50	114.00	-2	9,545	-0.02%
2022/07/25	1	112.50	6	111.17	112.50	-5	9,366	-0.05%
2022/07/21	1	103.00	191	103.01	105.50	-190	9,142	-2.08%	大賣/鉅額交易
2022/07/20	4	105.63	1	105.00	105.00	3	9,118	0.03%
2022/07/19	190	105.66	4	105.13	105.00	186	9,191	2.02%	大買/鉅額交易
2022/07/18	2	102.00	0	0.00	104.00	2	9,222	0.02%
2022/07/14	4	99.40	4	99.00	101.00	0	9,371	0.00%
2022/07/13	15	99.49	10	98.17	96.80	5	9,530	0.05%
2022/07/12	2	96.50	3	96.27	96.00	-1	9,385	-0.01%
2022/07/11	9	96.10	11	98.28	98.40	-2	9,361	-0.02%
2022/07/08	1	93.20	13	94.45	96.10	-12	9,174	-0.13%
2022/07/07	10	84.86	2	86.60	87.40	8	9,072	0.09%
2022/07/06	6	84.33	0	0.00	82.60	6	8,964	0.07%
2022/07/05	5	87.60	17	85.64	87.20	-12	9,052	-0.13%
2022/07/04	1	85.30	0	0.00	85.30	1	9,143	0.01%
2022/07/01	7	87.76	20	89.34	86.90	-13	9,169	-0.14%
2022/06/30	0	93.60	5	93.84	93.10	-5	9,079	-0.06%
2022/06/29	2	96.90	0	0.00	97.10	2	9,182	0.02%
2022/06/28	1	100.50	0	0.00	98.60	1	9,461	0.01%
2022/06/27	4	99.55	4	99.38	99.90	0	10,427	0.00%
2022/06/24	1	94.50	2	95.00	95.40	-1	10,640	-0.01%
2022/06/23	13	94.68	13	94.44	93.90	0	10,989	0.00%
2022/06/22	13	96.09	12.9	94.84	92.60	0.1	11,371	0.00%
2022/06/21	13.1	97.35	14	98.02	98.10	-0.9	11,436	-0.01%
2022/06/20	10.2	99.06	15	99.27	98.00	-4.8	11,817	-0.04%
2022/06/17	4	104.13	1	104.00	103.00	3	12,397	0.02%
2022/06/16	5.2	108.67	2	104.50	103.50	3.2	12,956	0.02%
2022/06/15	3.5	106.93	2	107.75	106.00	1.5	13,337	0.01%
2022/06/14	4.2	106.69	2	106.50	108.00	2.2	13,563	0.02%
2022/06/13	3	103.67	2	102.50	106.00	1	13,810	0.01%
2022/06/10	1	104.50	1	105.00	105.00	0	14,157	0.00%
2022/06/09	2.1	105.69	3	104.67	105.00	-0.9	14,408	-0.01%
2022/06/08	7	107.64	3	107.67	107.50	4	14,810	0.03%
2022/06/07	14.1	106.72	10	107.10	108.00	4.1	15,523	0.03%
2022/06/06	7	111.21	2	111.00	111.00	5	15,767	0.03%
2022/06/02	2	113.00	3.1	113.66	112.00	-1.1	16,055	-0.01%
2022/06/01	2	113.00	4	113.00	112.50	-2	16,225	-0.01%
2022/05/31	3	113.00	0	0.00	113.00	3	16,439	0.02%
2022/05/30	2	113.50	0	0.00	114.50	2	16,554	0.01%
2022/05/27	7.1	116.12	1	113.50	113.50	6.1	16,680	0.04%
2022/05/26	11	117.86	11	118.09	117.00	0	16,551	0.00%
2022/05/25	10	117.20	26	117.35	118.00	-16	16,330	-0.10%
2022/05/24	19	113.71	18.5	111.58	109.00	0.5	16,110	0.00%
2022/05/23	1.5	111.67	8	112.38	112.00	-6.5	16,307	-0.04%
2022/05/20	2	111.50	2	110.50	109.50	0	16,605	0.00%
2022/05/18	1	109.00	4	109.13	109.00	-3	17,036	-0.02%
2022/05/17	2	105.50	1	105.50	105.00	1	17,376	0.01%
2022/05/16	1	107.50	2.2	105.32	104.50	-1.2	17,465	-0.01%
2022/05/13	0	0.00	1	105.00	105.00	-1	17,601	-0.01%
2022/05/12	1	102.00	1	102.50	102.00	0	17,747	0.00%
2022/05/11	4	105.13	1	103.50	103.50	3	18,072	0.02%
2022/05/10	2.1	101.52	2	104.00	105.50	0.1	18,149	0.00%
2022/05/09	13	103.23	14	101.36	101.00	-1	18,376	-0.01%
2022/05/06	3	105.00	2	105.00	105.50	1	18,654	0.01%
2022/05/05	2	107.50	3	108.83	108.00	-1	18,938	-0.01%
2022/05/03	1	107.00	4	106.88	106.00	-3	19,277	-0.02%
2022/04/29	0	0.00	1	105.50	104.50	-1	19,729	-0.01%
2022/04/28	0	103.50	2	103.50	103.50	-2	20,507	-0.01%
2022/04/27	4	103.38	1	100.00	104.00	3	21,072	0.01%
2022/04/26	1	105.00	0	0.00	103.00	1	21,428	0.00%
2022/04/25	1	104.00	1	103.00	105.00	0	21,669	0.00%
2022/04/22	6	110.00	0	0.00	107.00	6	21,647	0.03%
2022/04/21	3	110.83	10	111.50	113.50	-7	21,616	-0.03%
2022/04/20	3	108.00	3	107.33	107.50	0	21,379	0.00%
2022/04/19	4	108.75	9	107.39	106.00	-5	21,257	-0.02%
2022/04/18	1	105.50	0	0.00	103.50	1	20,999	0.00%
2022/04/15	5	107.70	2	105.25	104.50	3	20,972	0.01%
2022/04/14	2.2	107.10	4	107.13	108.00	-1.9	20,931	-0.01%
2022/04/13	5.1	105.51	2	106.50	105.50	3.1	20,946	0.01%
2022/04/12	1	110.50	1	110.00	105.50	0	20,977	0.00%
2022/04/11	24	108.81	28	104.98	106.50	-4	20,947	-0.02%
2022/04/08	19	112.05	15	110.73	112.00	4	20,789	0.02%
2022/04/07	4.1	112.67	5	114.70	111.00	-0.9	20,651	0.00%
2022/04/06	4	113.00	3	112.00	113.00	1	20,526	0.00%
2022/04/01	11.1	114.09	9	114.83	114.50	2.1	20,440	0.01%
2022/03/31	12	118.25	8	119.56	116.50	4	20,269	0.02%
2022/03/30	205	121.22	202	123.46	117.00	3	19,995	0.02%	大買/大賣/
2022/03/29	21.1	119.58	19	117.87	116.50	2.1	19,004	0.01%
2022/03/28	6	117.17	6	117.92	119.00	0	18,706	0.00%
2022/03/25	9	112.07	12	113.58	117.00	-3	18,350	-0.02%
2022/03/24	15	113.40	14	111.93	111.50	1	17,934	0.01%
2022/03/23	21	116.93	20	115.88	115.00	1	17,788	0.01%
2022/03/22	21	116.38	25	116.78	118.00	-4	17,269	-0.02%
2022/03/21	27	109.13	24	110.90	112.50	3	16,587	0.02%
2022/03/18	24	106.56	25	108.48	110.00	-1	15,987	-0.01%
2022/03/17	18	106.42	13	106.35	106.50	5	15,551	0.03%
2022/03/16	9	106.67	6	105.83	106.00	3	15,400	0.02%
2022/03/15	13	111.92	12.5	107.82	106.00	0.5	15,788	0.00%
2022/03/14	124	117.60	21	117.95	117.00	103	15,461	0.67%	大買/鉅額交易
2022/03/11	18	121.86	126	122.70	122.50	-108	15,218	-0.71%	大賣/鉅額交易
2022/03/10	35	121.53	19.1	120.11	119.50	15.9	14,819	0.11%
2022/03/09	5	113.00	107	114.40	116.00	-102	14,134	-0.72%	大賣/鉅額交易
2022/03/08	89.1	107.51	90	105.84	105.50	-0.9	13,742	-0.01%
2022/03/07	104	106.45	3	107.50	105.50	101	13,508	0.75%	大買/鉅額交易
2022/03/04	6	114.75	178	114.52	113.00	-172	13,440	-1.28%	大賣/鉅額交易
2022/03/03	3	110.00	6	109.75	112.00	-3	13,288	-0.02%
2022/03/02	11	109.59	9	107.28	108.50	2	13,178	0.02%
2022/03/01	5	110.40	2	112.50	111.00	3	13,077	0.02%
2022/02/25	187	113.17	13	111.58	110.00	174	13,177	1.32%	大買/鉅額交易
2022/02/24	10	114.05	4	114.13	113.00	6	13,279	0.05%
2022/02/23	14	115.07	188	114.49	114.50	-174	13,465	-1.29%	大賣/鉅額交易
2022/02/22	2	109.25	7	112.14	110.00	-5	13,330	-0.04%
2022/02/21	76	109.60	6	112.17	110.00	70	13,121	0.53%
2022/02/18	115	110.45	4	112.25	114.00	111	12,934	0.86%	大買/鉅額交易
2022/02/17	3	110.50	92	112.88	112.50	-89	12,625	-0.70%
2022/02/16	7	103.29	2	103.75	103.00	5	12,365	0.04%
2022/02/15	8	104.50	3.5	104.86	103.00	4.5	12,811	0.04%
2022/02/14	34	105.53	18	105.86	105.50	16	13,044	0.12%
2022/02/11	2	107.25	23	107.33	106.00	-21	13,289	-0.16%
2022/02/10	5.5	106.36	5	104.00	104.00	0.5	13,683	0.00%
2022/02/09	13	103.54	101	105.18	106.00	-88	13,551	-0.65%	大賣/
2022/02/08	14	99.21	15	98.89	101.50	-1	13,291	-0.01%
2022/02/07	5	93.96	9	93.87	95.40	-4	12,990	-0.03%
2022/01/26	14	91.56	10	92.32	92.80	4	12,748	0.03%
2022/01/25	101	93.38	15.1	93.21	92.30	85.9	12,853	0.67%	大買/
2022/01/24	116.6	95.69	28	96.09	95.00	88.6	12,721	0.70%	大買/
2022/01/21	45	99.27	46	99.02	99.20	-1	12,384	-0.01%
2022/01/20	27	97.05	200	98.58	98.00	-173	11,863	-1.46%	大賣/鉅額交易
2022/01/19	10	95.16	17	93.46	95.70	-7	11,540	-0.06%
2022/01/18	1	90.90	6	91.30	91.20	-5	11,474	-0.04%
2022/01/17	0	0.00	3	87.07	89.20	-3	11,991	-0.03%
2022/01/14	1	82.50	1	83.10	83.90	0	13,041	0.00%
2022/01/13	3	86.40	0	0.00	86.10	3	13,178	0.02%
2022/01/12	1	86.00	0	0.00	87.00	1	13,220	0.01%
2022/01/11	1	87.80	0	0.00	86.90	1	13,280	0.01%
2022/01/07	1	88.40	1	86.30	86.30	0	13,285	0.00%
2022/01/06	3	87.67	1	89.10	89.50	2	13,263	0.02%
2022/01/03	1	89.80	2	90.10	89.00	-1	13,260	-0.01%
2021/12/30	1	88.20	3	88.20	88.20	-2	13,268	-0.02%
2021/12/29	1	87.60	3	88.50	88.70	-2	13,371	-0.01%
2021/12/28	0	0.00	2	88.30	87.70	-2	13,504	-0.01%
2021/12/27	0	0.00	2	87.55	87.50	-2	13,660	-0.01%
2021/12/24	0	0.00	2	88.25	87.70	-2	13,957	-0.01%
2021/12/23	1	87.20	3	87.97	87.00	-2	14,098	-0.01%
2021/12/21	1	85.10	7	86.34	86.00	-6	14,801	-0.04%
2021/12/20	2	85.10	1	86.30	85.10	1	15,089	0.01%
2021/12/17	3	87.60	0	0.00	86.90	3	15,701	0.02%
2021/12/16	0	0.00	3	88.77	89.20	-3	16,278	-0.02%
2021/12/15	2	86.65	3	86.87	86.70	-1	16,645	-0.01%
2021/12/14	0	0.00	0	88.40	87.00	0	16,959	0.00%
2021/12/13	3	88.13	3	88.87	89.10	0	17,018	0.00%
2021/12/10	4	87.43	2	88.10	87.80	2	16,987	0.01%
2021/12/09	25	91.61	24	92.98	88.70	1	16,870	0.01%
2021/12/08	1	88.50	1	88.90	89.30	0	16,151	0.00%
2021/12/07	157	87.80	2	88.15	87.60	155	16,191	0.96%	大買/鉅額交易
2021/12/06	203	88.57	5	89.14	89.20	198	16,177	1.22%	大買/鉅額交易
2021/12/03	3	87.70	1	88.40	87.70	2	16,217	0.01%
2021/12/02	3	87.26	9	86.54	86.00	-6	16,447	-0.04%
2021/12/01	1	89.10	2.1	88.50	88.50	-1.1	16,551	-0.01%
2021/11/30	5	88.44	8	88.54	88.40	-3	16,673	-0.02%
2021/11/29	8.1	86.33	8	84.21	86.50	0.1	16,724	0.00%
2021/11/26	3	85.00	6	84.57	85.40	-3	16,819	-0.02%
2021/11/25	2	86.55	1	86.30	85.80	1	16,717	0.01%
2021/11/24	13	88.68	7.3	88.54	87.30	5.8	16,584	0.03%
2021/11/23	9	89.27	8.1	89.44	89.50	0.9	16,358	0.01%
2021/11/22	17.1	88.86	7	88.46	88.40	10.1	15,994	0.06%
2021/11/19	0.1	87.83	3.2	87.96	87.60	-3.1	15,509	-0.02%
2021/11/18	0	84.40	6	84.57	83.50	-6	15,085	-0.04%
2021/11/17	2	81.80	1.1	82.26	82.50	0.9	14,939	0.01%
2021/11/16	16	81.64	18	81.82	82.00	-2	14,907	-0.01%
2021/11/15	6	81.03	3	81.53	81.20	3	14,880	0.02%
2021/11/12	25.1	82.81	22	82.68	81.50	3.1	14,743	0.02%
2021/11/11	2.1	90.65	7.1	89.80	89.40	-5.1	14,245	-0.04%
2021/11/10	11.1	88.03	9	87.03	88.40	2.1	14,017	0.01%
2021/11/09	23.2	86.41	30	86.85	87.50	-6.8	13,647	-0.05%
2021/11/08	3	79.90	2	80.50	80.40	1	12,955	0.01%
2021/11/05	1	79.10	7	80.11	80.90	-6	13,030	-0.05%
2021/11/04	3	80.70	4	80.35	80.10	-1	13,254	-0.01%
2021/11/03	1	80.60	4	80.80	81.30	-3	13,560	-0.02%
2021/11/02	11	80.48	8	79.96	80.20	3	13,624	0.02%
2021/11/01	2	82.20	7.1	83.05	82.20	-5.1	13,410	-0.04%
2021/10/29	1	82.40	2	82.70	82.90	-1	13,341	-0.01%
2021/10/28	9	82.64	15	81.88	81.00	-6	13,297	-0.05%
2021/10/27	8.1	81.05	10	80.03	82.10	-2	13,022	-0.01%
2021/10/26	12	81.38	22	81.55	82.10	-10	12,753	-0.08%
2021/10/25	43.1	85.00	21.3	84.38	84.30	21.8	12,388	0.18%
2021/10/22	8	83.06	21	83.81	85.00	-13	11,636	-0.11%
2021/10/21	7	78.31	9	77.72	77.30	-2	10,514	-0.02%
2021/10/20	1	75.20	2	75.65	75.50	-1	10,320	-0.01%
2021/10/19	8	75.25	1.1	75.19	75.60	7	10,344	0.07%
2021/10/18	0	0.00	1	73.00	73.10	-1	10,344	-0.01%
2021/10/15	2	73.00	0	0.00	72.90	2	10,439	0.02%
2021/10/14	5	71.48	0	0.00	71.40	5	10,632	0.05%
2021/10/13	1.1	74.37	2	73.15	71.80	-1	10,700	-0.01%
2021/10/12	4	74.53	1	73.30	73.00	3	10,765	0.03%
2021/10/08	4	76.10	1	76.10	75.90	3	10,816	0.03%
2021/10/07	3	76.20	6	76.28	76.50	-3	10,886	-0.03%
2021/10/06	4	75.43	2	75.50	73.80	2	11,078	0.02%
2021/10/05	10	73.20	5	72.60	75.60	5	11,232	0.04%
2021/10/04	1.1	74.36	2	73.80	73.60	-0.9	11,267	-0.01%
2021/10/01	9	74.87	3	76.07	73.60	6	11,609	0.05%
2021/09/30	2	78.30	17	77.93	79.20	-15	11,868	-0.13%
2021/09/29	15	79.53	2	78.70	79.00	13	11,895	0.11%
2021/09/28	13	81.41	6	80.80	79.80	7	11,976	0.06%
2021/09/27	8	84.33	35	84.07	84.30	-27	11,730	-0.23%
2021/09/24	32	83.60	41	83.58	83.70	-9	11,591	-0.08%
2021/09/23	21	81.08	26	81.82	83.30	-5	11,156	-0.04%
2021/09/22	10	79.74	9	79.39	79.80	1	10,860	0.01%
2021/09/17	3	78.73	3	78.22	78.80	0	10,794	0.00%
2021/09/16	2	76.34	10	75.67	76.30	-8	10,785	-0.07%
2021/09/15	0	0.00	1	73.90	73.90	-1	11,133	-0.01%
2021/09/14	0	0.00	1	74.30	74.70	-1	11,581	-0.01%
2021/09/13	1	74.80	2	74.31	74.30	-1	12,616	-0.01%
2021/09/10	10	75.37	8	75.53	75.30	2	13,771	0.01%
2021/09/09	2	74.65	1	75.20	75.10	1	14,436	0.01%
2021/09/08	7	74.31	8	75.46	73.50	-1	14,454	-0.01%
2021/09/07	8	76.86	4	76.48	76.60	4	14,388	0.03%
2021/09/06	2	76.75	10.1	76.49	76.40	-8.1	14,153	-0.06%
2021/09/03	7	75.91	13	75.91	75.30	-6	14,045	-0.04%
2021/09/02	10	74.38	4	74.65	74.90	6	14,085	0.04%
2021/09/01	7	72.64	12.3	72.77	73.10	-5.3	14,587	-0.04%
2021/08/31	0.3	69.69	2	69.30	69.50	-1.7	15,460	-0.01%
2021/08/30	5	68.80	2	68.90	69.70	3	15,755	0.02%
2021/08/27	1	69.00	0	0.00	69.00	1	15,842	0.01%
2021/08/26	1	70.20	0	0.00	69.80	1	15,894	0.01%
2021/08/25	4	70.20	6	70.55	70.50	-2	16,004	-0.01%
2021/08/24	10	69.30	8	69.00	69.80	2	16,100	0.01%
2021/08/23	1	72.40	0.1	72.10	72.40	0.9	16,291	0.01%
2021/08/19	0	70.80	2	69.80	69.80	-2	16,604	-0.01%
2021/08/18	0	0.00	2	68.10	70.70	-2	16,603	-0.01%
2021/08/17	4	67.63	2	68.10	67.80	2	16,693	0.01%
2021/08/16	4	68.62	3	68.20	69.50	1	16,721	0.01%
2021/08/13	1	71.10	3	71.63	71.00	-2	16,674	-0.01%
2021/08/11	5	72.68	2	73.30	72.30	3	16,658	0.02%
2021/08/10	26	73.65	3	72.87	73.00	23	16,637	0.14%
2021/08/09	11	78.67	13	79.18	76.80	-2	16,444	-0.01%
2021/08/06	2	77.85	8	78.34	79.40	-6	16,208	-0.04%
2021/08/05	4	77.20	0	0.00	76.80	4	16,215	0.02%
2021/08/04	0	0.00	1	78.20	77.80	-1	16,376	-0.01%
2021/08/03	1	77.10	4	77.00	77.70	-3	16,493	-0.02%
2021/08/02	1	74.40	0	0.00	75.00	1	16,477	0.01%
2021/07/30	1	73.81	4	74.15	75.20	-3	16,684	-0.02%
2021/07/29	4	74.05	0	0.00	74.90	4	16,839	0.02%
2021/07/28	0	74.17	3	74.93	74.80	-3	17,040	-0.02%
2021/07/27	0.1	76.13	6	75.10	75.10	-5.9	17,077	-0.03%
2021/07/26	1	75.20	1	75.20	75.60	0	17,193	0.00%
2021/07/23	2	74.55	0	0.00	74.80	2	17,292	0.01%
2021/07/22	0	0.00	1	75.40	75.00	-1	17,352	-0.01%
2021/07/21	6	76.15	3.3	75.22	74.60	2.8	17,580	0.02%
2021/07/20	15.1	74.32	0.1	73.90	75.30	15	17,663	0.08%
2021/07/19	2	77.90	3	77.73	77.70	-1	17,492	-0.01%
2021/07/16	7	79.54	1	79.70	79.30	6	17,445	0.03%
2021/07/15	4	79.15	0	0.00	79.10	4	17,289	0.02%
2021/07/14	1	80.50	5	80.80	80.50	-4	17,237	-0.02%
2021/07/13	5.1	80.97	5	80.76	79.80	0.1	17,153	0.00%
2021/07/12	5	78.72	7.1	78.52	79.00	-2.1	16,887	-0.01%
2021/07/09	11	80.44	3	80.10	80.40	8	16,634	0.05%
2021/07/08	16	82.74	14	83.18	82.70	2	16,545	0.01%
2021/07/07	13.1	81.03	11	81.59	82.10	2.1	16,131	0.01%
2021/07/06	3.1	77.99	1	77.60	77.60	2.1	15,659	0.01%
2021/07/05	8	80.19	7.1	79.70	79.00	0.9	15,786	0.01%
2021/07/02	8	77.91	5	78.74	78.70	3	15,915	0.02%
2021/07/01	1	80.00	1	79.90	79.50	0	15,787	0.00%
2021/06/30	6	80.92	3	81.17	80.70	3	15,668	0.02%
2021/06/29	4	80.43	1	81.90	81.00	3	15,594	0.02%
2021/06/28	6	81.72	6	79.72	81.10	0	15,419	0.00%
2021/06/25	10	80.53	17	81.88	80.70	-7	15,092	-0.05%
2021/06/24	6	83.70	7	83.34	82.30	-1	14,843	-0.01%
2021/06/23	30	82.17	19	81.97	82.00	11	14,480	0.08%
2021/06/22	246.2	84.72	58.2	83.73	82.00	188	14,077	1.34%	大買/鉅額交易
2021/06/21	31	80.71	24	80.45	82.00	7	13,136	0.05%
2021/06/18	9	74.51	37	75.02	77.20	-28	12,122	-0.23%
2021/06/17	1	69.60	1	70.90	70.70	0	11,358	0.00%
2021/06/16	2	70.40	1	70.30	69.90	1	11,289	0.01%
2021/06/15	3	71.10	1	70.90	70.90	2	11,253	0.02%
2021/06/11	2	70.40	0	0.00	70.30	2	11,191	0.02%
2021/06/10	11.1	71.32	4.2	71.32	71.60	6.9	11,122	0.06%
2021/06/09	34.1	73.15	8	72.55	71.10	26.1	10,849	0.24%
2021/06/08	25	76.73	40	76.96	75.20	-15	10,195	-0.15%
2021/06/07	8	72.66	19	73.33	72.00	-11	9,144	-0.12%
2021/06/04	3	70.87	0	0.00	70.30	3	8,890	0.03%
2021/06/03	1	72.60	1	72.70	72.70	0	8,864	0.00%
2021/06/02	0	0.00	6	72.18	71.60	-6	8,812	-0.07%
2021/06/01	1	73.20	2	74.30	72.40	-1	8,693	-0.01%
2021/05/31	2	72.40	8	73.36	73.40	-6	8,592	-0.07%
2021/05/28	0	0.00	9	71.58	71.60	-9	8,360	-0.11%
2021/05/27	0	0.00	9	71.13	70.30	-9	8,232	-0.11%
2021/05/25	1	67.10	6	68.00	68.00	-5	8,104	-0.06%
2021/05/24	6	65.48	0.2	65.60	66.70	5.8	7,970	0.07%
2021/05/21	3	63.00	7	63.67	64.90	-4	7,908	-0.05%
2021/05/20	1	61.00	2	62.10	60.90	-1	7,816	-0.01%
2021/05/19	2	61.65	3	61.60	62.20	-1	7,825	-0.01%
2021/05/18	1	61.80	3	60.30	61.70	-2	7,774	-0.03%
2021/05/14	8	59.85	8	61.25	60.30	0	7,623	0.00%
2021/05/13	0	0.00	2	59.10	58.30	-2	7,523	-0.03%
2021/05/12	6	58.42	8	62.41	57.60	-2	7,390	-0.03%
2021/05/11	7	63.53	1	67.80	63.80	6	7,200	0.08%
2021/05/10	3	69.10	5	69.20	69.20	-2	7,016	-0.03%
2021/05/07	9	70.82	2	69.60	69.90	7	6,945	0.10%
2021/05/06	8	70.05	6	69.22	69.30	2	6,817	0.03%
2021/05/05	8	69.48	4.3	70.20	69.20	3.8	6,649	0.06%
2021/05/04	1	65.60	1	67.60	67.60	0	6,458	0.00%
2021/05/03	5.5	70.59	2	70.80	68.10	3.5	6,366	0.05%
2021/04/29	2	70.90	3	71.47	71.20	-1	6,258	-0.02%
2021/04/28	1	69.70	2.2	70.88	71.70	-1.2	6,246	-0.02%
2021/04/27	1	71.80	3	71.20	70.50	-2	6,318	-0.03%
2021/04/26	0.2	69.20	2	68.55	69.60	-1.8	6,166	-0.03%
2021/04/23	1	66.60	0	0.00	66.60	1	6,249	0.02%
2021/04/22	2	67.15	1	66.60	66.60	1	6,534	0.02%
2021/04/21	0	0.00	2	69.30	69.10	-2	7,234	-0.03%
2021/04/20	0	0.00	2	69.50	69.90	-2	7,608	-0.03%
2021/04/15	0	0.00	1	68.60	68.30	-1	8,132	-0.01%
2021/04/14	4	67.83	9	66.32	67.80	-5	8,175	-0.06%
2021/04/13	0.2	70.00	3.5	69.39	69.10	-3.3	8,190	-0.04%
2021/04/12	3	69.23	7	69.10	68.70	-4	8,233	-0.05%
2021/04/09	107	70.51	19	70.44	69.50	88	8,411	1.05%	大買/
2021/04/08	24.5	72.09	12.2	71.23	72.40	12.3	8,130	0.15%
2021/04/07	3.2	68.78	8	68.21	68.90	-4.8	7,746	-0.06%
2021/04/06	137	67.50	2	67.80	67.70	135	7,634	1.77%	大買/鉅額交易
2021/04/01	61	67.26	4	68.00	67.40	57	7,628	0.75%
2021/03/31	1.3	66.92	1	67.50	68.20	0.3	7,490	0.00%
2021/03/29	1	66.50	2	67.20	66.50	-1	7,363	-0.01%
2021/03/26	2	67.45	1	67.80	67.20	1	7,317	0.01%
2021/03/24	0	0.00	1	67.50	66.20	-1	7,234	-0.01%
2021/03/23	11	67.11	14	67.11	67.80	-3	7,203	-0.04%
2021/03/22	1	65.70	6	64.92	65.50	-5	7,134	-0.07%
2021/03/19	0	0.00	5	64.50	64.80	-5	7,195	-0.07%
2021/03/18	6	64.47	0	0.00	65.20	6	7,232	0.08%
2021/03/17	6	64.05	0	0.00	64.40	6	7,289	0.08%
2021/03/12	1	64.10	2	63.75	64.20	-1	7,722	-0.01%
2021/03/11	7	62.46	6	62.72	63.00	1	7,805	0.01%
2021/03/10	7	61.51	2	61.45	61.30	5	7,857	0.06%
2021/03/09	3	61.60	1	61.10	61.40	2	7,927	0.03%
2021/03/08	4	63.00	1	64.40	63.20	3	8,023	0.04%
2021/03/05	3	63.70	2	63.90	63.70	1	8,172	0.01%
2021/03/04	3	64.37	0	0.00	64.50	3	8,237	0.04%
2021/03/03	3	65.07	0	0.00	65.50	3	8,315	0.04%
2021/03/02	4	66.08	3	66.30	65.60	1	8,419	0.01%
2021/02/26	15	67.53	3	68.43	66.40	12	8,549	0.14%
2021/02/25	3	67.17	0	0.00	66.90	3	8,558	0.04%
2021/02/24	6	67.20	1	67.00	66.80	5	8,717	0.06%
2021/02/23	0	0.00	0.2	68.00	68.20	-0.2	9,257	0.00%
2021/02/22	4	68.30	0	0.00	68.70	4	9,584	0.04%
2021/02/19	2.2	68.60	0	0.00	68.30	2.2	9,872	0.02%
2021/02/18	0	0.00	2	67.40	67.60	-2	10,254	-0.02%
2021/02/17	1	66.00	3	66.60	66.90	-2	10,855	-0.02%
2021/02/05	3	64.57	3	64.53	64.40	0	11,866	0.00%
2021/02/04	7	64.61	3	64.50	64.30	4	12,974	0.03%
2021/02/03	2	65.80	2	66.30	65.40	0	13,374	0.00%
2021/02/02	6	65.68	1	66.10	65.90	5	13,777	0.04%
2021/02/01	2	65.05	0	0.00	65.20	2	14,253	0.01%
2021/01/29	5	67.02	4	66.73	65.90	1	14,457	0.01%
2021/01/28	5	66.48	0	0.00	66.10	5	14,525	0.03%
2021/01/27	0	0.00	2	68.35	68.80	-2	14,495	-0.01%
2021/01/26	6	69.57	2	68.30	68.30	4	14,520	0.03%
2021/01/25	3	69.30	1	69.60	69.60	2	14,546	0.01%
2021/01/22	7	68.79	4	69.88	70.20	3	14,602	0.02%
2021/01/21	2	70.55	3	68.80	69.30	-1	14,671	-0.01%
2021/01/20	7	69.96	14	71.06	68.20	-7	14,673	-0.05%
2021/01/19	6	73.98	3	74.27	72.90	3	14,604	0.02%
2021/01/18	10	74.41	9	74.53	73.50	1	14,768	0.01%
2021/01/15	48	74.51	41	75.06	74.70	7	14,622	0.05%
2021/01/14	29	74.37	32	74.47	75.50	-3	14,387	-0.02%
2021/01/13	26	70.96	39	69.98	71.00	-13	13,677	-0.10%
2021/01/12	25	68.27	27	68.96	68.10	-2	13,374	-0.01%
2021/01/11	6	66.68	1.2	66.91	67.00	4.8	13,214	0.04%
2021/01/08	4	67.43	11	67.38	67.90	-7	13,389	-0.05%
2021/01/07	0	0.00	2	65.20	65.40	-2	13,648	-0.01%
2021/01/06	32	65.40	30	64.49	64.30	2	14,153	0.01%
2021/01/05	8	65.61	3	65.60	65.70	5	14,123	0.04%
2021/01/04	16	65.29	11	66.23	67.50	5	14,245	0.04%
2020/12/31	2	66.45	0.1	66.40	66.10	1.9	14,178	0.01%
2020/12/30	5	66.32	1.9	66.44	66.50	3.1	14,273	0.02%
2020/12/29	0	0.00	2	66.70	67.00	-2	14,523	-0.01%
2020/12/24	1	68.70	0	0.00	68.60	1	15,244	0.01%
2020/12/23	5	66.72	2	66.50	67.60	3	15,581	0.02%
2020/12/22	3	67.50	7	66.70	66.10	-4	16,127	-0.02%
2020/12/21	1	66.60	1	66.60	66.70	0	16,746	0.00%
2020/12/18	2	67.55	3	67.50	67.40	-1	17,535	-0.01%
2020/12/17	8	67.70	4	67.43	68.10	4	17,866	0.02%
2020/12/16	1	67.30	1	67.40	67.10	0	18,054	0.00%
2020/12/15	7	68.56	8	67.98	67.10	-1	18,176	-0.01%
2020/12/14	3	69.83	1	69.90	69.40	2	18,524	0.01%
2020/12/11	4	69.15	12	69.50	69.00	-8	18,674	-0.04%
2020/12/10	15	69.42	9	69.08	69.00	6	18,797	0.03%
2020/12/09	3	71.93	0	0.00	71.40	3	18,740	0.02%
2020/12/08	16	71.67	1	70.90	72.70	15	18,731	0.08%
2020/12/07	0	0.00	1	70.60	70.70	-1	18,804	-0.01%
2020/12/04	18	71.92	12	71.13	71.00	6	18,833	0.03%
2020/12/03	3	71.30	14	71.39	71.90	-11	19,037	-0.06%
2020/12/02	27	72.94	33	72.17	72.20	-6	19,184	-0.03%
2020/12/01	7	72.13	2	72.25	72.50	5	19,539	0.03%
2020/11/30	5	74.48	1	74.50	73.90	4	19,890	0.02%
2020/11/27	22	74.57	16	73.98	75.00	6	20,117	0.03%
2020/11/26	31	75.02	20	74.20	74.80	11	20,501	0.05%
2020/11/25	25	75.86	29	75.71	74.90	-4	21,382	-0.02%
2020/11/24	9	76.71	6	76.47	76.50	3	21,732	0.01%
2020/11/23	6	76.58	9	77.09	77.20	-3	22,195	-0.01%
2020/11/20	47	77.76	50	77.28	76.50	-3	22,460	-0.01%
2020/11/19	14	76.93	18	76.58	77.00	-4	22,771	-0.02%
2020/11/18	19	74.43	31	75.25	75.60	-12	23,466	-0.05%
2020/11/17	32	74.83	27	74.42	73.90	5	24,136	0.02%
2020/11/16	52	76.23	51	77.11	77.30	1	25,310	0.00%
2020/11/13	84	76.33	53	76.33	74.90	31	25,493	0.12%
2020/11/12	15	73.52	43	73.90	77.00	-28	24,786	-0.11%
2020/11/11	30	71.24	22	70.95	70.00	8	24,383	0.03%
2020/11/10	34	72.22	18	72.74	71.80	16	25,039	0.06%
2020/11/09	15	69.96	33	71.47	71.70	-18	25,864	-0.07%
2020/11/06	18	70.43	6	70.00	68.00	12	26,161	0.05%
2020/11/05	14	68.95	18	68.97	69.00	-4	26,226	-0.02%
2020/11/04	30	67.75	34	67.62	68.40	-4	26,856	-0.01%
2020/11/03	1	66.70	7	67.36	67.30	-6	26,893	-0.02%
2020/11/02	20	66.14	20	66.39	66.10	0	26,996	0.00%
2020/10/30	25	67.47	24	67.40	67.30	1	27,133	0.00%
2020/10/29	23	66.29	22	66.46	68.00	1	27,175	0.00%
2020/10/28	18	68.66	14	69.28	68.10	4	27,176	0.01%
2020/10/27	22	70.71	23	70.05	70.10	-1	27,215	0.00%
2020/10/26	9	71.66	11	71.29	70.70	-2	27,195	-0.01%
2020/10/23	12	69.43	12	69.57	69.60	0	27,086	0.00%
2020/10/22	7	67.36	6	67.77	68.00	1	27,254	0.00%
2020/10/21	1	68.30	0	0.00	68.60	1	27,374	0.00%
2020/10/20	1	69.80	1	69.50	69.20	0	27,694	0.00%
2020/10/19	1	69.60	8	69.16	70.40	-7	28,158	-0.02%
2020/10/16	15	68.85	8	69.00	68.10	7	28,794	0.02%
2020/10/15	23	72.22	16	70.74	70.00	7	29,137	0.02%
2020/10/14	6	72.42	20	71.95	74.50	-14	28,840	-0.05%
2020/10/13	1	69.60	4	69.20	69.90	-3	28,733	-0.01%
2020/10/12	12	69.64	17	69.12	69.80	-5	29,228	-0.02%
2020/10/08	20	68.50	15	69.01	68.00	5	29,995	0.02%
2020/10/07	0	0.00	7	69.11	69.20	-7	30,206	-0.02%
2020/10/06	37	68.79	35	68.51	68.40	2	30,579	0.01%
2020/10/05	22	67.90	25	67.19	68.00	-3	31,163	-0.01%
2020/09/30	25	65.62	10	65.49	67.10	15	31,334	0.05%
2020/09/29	16	66.33	29	66.10	66.40	-13	31,472	-0.04%
2020/09/28	35	65.05	30	65.24	65.00	5	31,283	0.02%
2020/09/25	38	65.74	37	66.22	65.20	1	31,030	0.00%
2020/09/24	60	68.95	53	69.49	65.30	7	30,665	0.02%
2020/09/23	44	71.32	46	71.35	71.00	-2	30,315	-0.01%
2020/09/22	18	69.54	20	68.91	68.70	-2	29,766	-0.01%
2020/09/21	22	69.02	36	69.13	68.40	-14	29,502	-0.05%
2020/09/18	8	68.44	11	68.56	67.30	-3	29,308	-0.01%
2020/09/17	8	67.73	15	68.05	67.60	-7	29,221	-0.02%
2020/09/16	12	66.26	14	66.38	66.40	-2	28,932	-0.01%
2020/09/15	16	66.13	10	64.40	65.30	6	28,897	0.02%
2020/09/14	15	63.91	32	64.31	64.60	-17	28,820	-0.06%
2020/09/11	25	63.20	26	62.76	62.50	-1	28,735	0.00%
2020/09/10	26	64.68	24	65.00	64.10	2	28,654	0.01%
2020/09/09	20	64.48	17	64.27	64.20	3	28,507	0.01%
2020/09/08	31	64.81	28	64.00	65.00	3	28,407	0.01%
2020/09/07	20	67.17	17	67.46	66.20	3	28,177	0.01%
2020/09/04	23	67.22	27	67.94	68.10	-4	28,119	-0.01%
2020/09/03	39	68.19	32	68.75	67.10	7	27,748	0.03%
2020/09/02	20	66.91	16	67.58	67.80	4	27,642	0.01%
2020/09/01	22	68.25	15	68.37	67.20	7	27,412	0.03%
2020/08/31	28	68.51	42	68.89	70.20	-14	27,002	-0.05%
2020/08/28	37	65.48	46	65.27	64.60	-9	26,195	-0.03%
2020/08/27	56	68.56	48	67.93	67.40	8	25,895	0.03%
2020/08/26	55	68.10	58	68.02	67.70	-3	25,662	-0.01%
2020/08/25	45	67.30	64	66.97	68.50	-19	25,463	-0.07%
2020/08/24	48	65.23	40	65.79	64.70	8	24,705	0.03%
2020/08/21	61	61.66	49	62.38	63.80	12	24,012	0.05%
2020/08/20	105	61.78	95	61.52	58.50	10	23,083	0.04%	大買/
2020/08/19	26	60.11	32	61.28	62.90	-6	21,579	-0.03%
2020/08/18	40	57.23	45	56.89	57.20	-5	20,906	-0.02%
2020/08/17	22	57.44	24	57.68	56.50	-2	20,757	-0.01%
2020/08/14	57	55.21	47	55.59	56.60	10	20,204	0.05%
2020/08/13	18	54.74	82	54.95	55.60	-64	19,182	-0.33%
2020/08/12	13	47.54	21	48.82	50.60	-8	18,005	-0.04%
2020/08/11	10	46.33	23	46.49	46.05	-13	17,380	-0.07%
2020/08/10	79	49.75	18	49.36	47.20	61	17,219	0.35%
2020/08/07	2	46.58	1	47.25	47.05	1	16,564	0.01%
2020/08/06	7	46.55	0	0.00	46.55	7	16,500	0.04%
2020/08/05	4	46.13	10	46.60	47.30	-6	16,438	-0.04%
2020/08/04	1	45.30	9	45.42	45.30	-8	16,386	-0.05%
2020/08/03	5	46.25	6	46.50	45.85	-1	16,611	-0.01%
2020/07/31	11	46.72	13	46.06	47.20	-2	16,589	-0.01%
2020/07/30	9	46.69	3	46.20	46.25	6	16,571	0.04%
2020/07/29	23	46.45	22	46.41	46.20	1	16,763	0.01%
2020/07/28	3	47.47	5	46.98	46.00	-2	16,880	-0.01%
2020/07/27	3	48.05	3	47.70	47.95	0	16,831	0.00%
2020/07/24	11	49.28	10	49.37	48.55	1	16,843	0.01%
2020/07/23	33	51.67	15	51.27	50.90	18	16,970	0.11%
2020/07/22	11	50.85	19	50.95	52.30	-8	16,677	-0.05%
2020/07/21	17	48.71	22	48.70	48.30	-5	16,103	-0.03%
2020/07/20	5	46.24	19	45.89	46.90	-14	15,716	-0.09%
2020/07/17	7	46.51	56	46.73	46.45	-49	15,672	-0.31%
2020/07/16	21	46.50	18	46.66	47.45	3	15,488	0.02%
2020/07/15	88	45.85	39	46.76	45.20	49	15,185	0.32%
2020/07/14	2	44.15	4	44.61	45.00	-2	14,389	-0.01%
2020/07/13	21	44.56	27	44.72	45.40	-6	14,459	-0.04%
2020/07/10	19	44.21	35	43.90	42.00	-16	14,131	-0.11%
2020/07/09	5	42.87	3	42.82	43.15	2	13,294	0.02%
2020/07/08	6	42.52	16	41.82	42.60	-10	12,977	-0.08%
2020/07/07	16	40.61	9	40.67	40.60	7	12,567	0.06%
2020/07/06	16	41.34	5	41.46	41.35	11	12,500	0.09%
2020/07/03	6	40.95	29	41.17	40.85	-23	12,477	-0.18%
2020/07/02	34	42.15	11	41.95	41.85	23	12,472	0.18%
2020/07/01	11	42.40	5	42.65	42.45	6	12,266	0.05%
2020/06/30	15	41.40	0	0.00	41.75	15	12,036	0.12%
2020/06/29	0	0.00	5	40.35	40.75	-5	11,980	-0.04%
2020/06/23	0	0.00	7	41.51	41.25	-7	11,948	-0.06%
2020/06/22	1	41.55	0	0.00	41.25	1	11,901	0.01%
2020/06/19	4	41.94	1	41.50	41.35	3	11,909	0.03%
2020/06/18	0	0.00	2	41.20	41.40	-2	11,970	-0.02%
2020/06/17	4	41.08	5	41.35	40.95	-1	12,031	-0.01%
2020/06/15	5	39.05	5	39.40	39.40	0	12,332	0.00%
2020/06/12	20	39.08	0	0.00	39.30	20	12,463	0.16%
2020/06/11	1	39.70	1	40.10	39.75	0	12,588	0.00%
2020/06/10	0	0.00	2	41.48	41.70	-2	12,541	-0.02%
2020/06/09	25	42.12	22	42.24	41.00	3	12,650	0.02%
2020/06/08	0	0.00	1	41.60	40.85	-1	12,472	-0.01%
2020/06/05	0	0.00	7	40.79	40.90	-7	12,897	-0.05%
2020/06/04	24	41.08	44	41.59	40.85	-20	13,067	-0.15%
2020/06/03	11	41.88	14	41.84	42.10	-3	13,037	-0.02%
2020/06/02	21	41.17	23.1	41.56	41.70	-2.1	12,930	-0.02%
2020/06/01	16	40.28	26	40.08	40.55	-10	12,683	-0.08%
2020/05/29	11	38.64	13	38.78	39.95	-2	12,475	-0.02%
2020/05/28	25	38.88	25	39.30	38.60	0	12,399	0.00%
2020/05/27	2	38.25	0	0.00	37.60	2	12,113	0.02%
2020/05/26	0	0.00	9	37.91	37.90	-9	12,229	-0.07%
2020/05/25	9	37.10	1	37.00	37.55	8	12,468	0.06%
2020/05/22	6	38.17	0	0.00	37.35	6	12,402	0.05%
2020/05/21	0	0.00	3	39.13	39.50	-3	12,280	-0.02%
2020/05/20	3	37.07	4	37.26	37.80	-1	12,207	-0.01%
2020/05/19	3	37.25	2	37.20	37.20	1	12,193	0.01%
2020/05/18	7	37.20	7	37.00	36.95	0	12,157	0.00%
2020/05/15	12	39.01	5	39.02	38.40	7	12,003	0.06%
2020/05/14	15	40.29	6	39.15	39.15	9	11,890	0.08%
2020/05/13	4	40.60	4	40.71	40.55	0	11,850	0.00%
2020/05/12	7	40.78	9	40.81	40.55	-2	12,061	-0.02%
2020/05/11	9	40.83	36	41.02	40.85	-27	12,049	-0.22%
2020/05/08	15	41.23	28	40.96	40.70	-13	11,921	-0.11%
2020/05/07	7	41.86	5	41.84	41.95	2	11,597	0.02%
2020/05/06	60	41.68	37	41.60	41.50	23	11,546	0.20%
2020/05/05	45	42.21	60	42.53	42.00	-15	11,485	-0.13%
2020/05/04	35	41.57	44	41.54	41.80	-9	11,259	-0.08%
2020/04/30	25	40.35	20.1	40.65	40.80	4.9	11,025	0.04%
2020/04/29	23	40.18	39	40.45	40.30	-16	10,904	-0.15%
2020/04/28	41	39.65	41	40.08	39.75	0	10,784	0.00%
2020/04/27	35	38.40	25.1	38.43	38.65	9.9	10,366	0.10%
2020/04/24	14	37.13	21	37.30	37.30	-7	10,092	-0.07%
2020/04/23	36	37.32	33	36.84	36.60	3	9,900	0.03%
2020/04/22	4	36.56	4	36.59	36.95	0	9,717	0.00%
2020/04/21	45	36.59	39.1	36.12	35.70	5.9	9,526	0.06%
2020/04/20	3	36.97	4	36.55	37.50	-1	9,273	-0.01%
2020/04/17	20	36.10	2	35.40	35.25	18	9,003	0.20%
2020/04/16	16	35.30	22	35.04	35.10	-6	8,806	-0.07%
2020/04/15	3	33.17	17	33.72	33.75	-14	8,357	-0.17%
2020/04/14	1.2	32.56	15	32.52	32.60	-13.8	8,259	-0.17%
2020/04/13	4	32.65	4	32.30	32.10	0	8,284	0.00%
2020/04/10	18	32.29	15	32.17	32.15	3	8,352	0.04%
2020/04/09	9	32.05	21	32.40	31.75	-12	8,484	-0.14%
2020/04/08	19	32.26	4	32.41	32.50	15	8,949	0.17%
2020/04/07	21	32.71	2	32.90	32.80	19	8,900	0.21%
2020/04/06	1	30.85	10	30.75	31.30	-9	8,739	-0.10%
2020/04/01	20	30.23	21	30.05	30.25	-1	8,689	-0.01%
2020/03/31	0	0.00	3	30.15	30.15	-3	8,806	-0.03%
2020/03/30	7	29.29	7	29.33	29.95	0	8,808	0.00%
2020/03/27	11	30.01	31	29.24	29.00	-20	8,801	-0.23%
2020/03/26	1	29.50	1	29.65	30.10	0	8,744	0.00%
2020/03/25	5	30.09	8	30.24	29.55	-3	8,716	-0.03%
2020/03/24	7	29.24	3	29.55	29.10	4	8,576	0.05%
2020/03/23	4	28.53	6	28.73	28.55	-2	8,410	-0.02%
2020/03/20	7	27.87	14	27.62	28.40	-7	8,459	-0.08%
2020/03/19	15	25.32	8	26.42	25.85	7	8,513	0.08%
2020/03/18	11	28.63	12	27.90	27.50	-1	8,237	-0.01%
2020/03/17	6	27.13	16	27.32	27.00	-10	8,057	-0.12%
2020/03/16	16	29.04	17	29.23	28.75	-1	7,850	-0.01%
2020/03/13	21	29.56	11	29.82	30.20	10	7,705	0.13%
2020/03/12	42	32.85	18	32.54	32.20	24	7,463	0.32%
2020/03/11	35	35.22	47	35.34	34.50	-12	7,255	-0.17%
2020/03/10	14	33.70	16	33.98	35.15	-2	6,764	-0.03%
2020/03/09	14	33.43	19	33.12	32.45	-5	6,540	-0.08%
2020/03/06	1	33.60	1	34.20	34.45	0	6,403	0.00%
2020/03/05	11	33.99	12	34.00	34.10	-1	6,383	-0.02%
2020/03/03	8	33.19	0	0.00	33.00	8	6,295	0.13%
2020/03/02	2	32.85	22	32.28	32.55	-20	6,250	-0.32%
2020/02/27	37	34.41	11	34.47	33.00	26	6,202	0.42%
2020/02/26	38	34.04	64	34.64	34.80	-26	6,050	-0.43%
2020/02/25	14	33.16	21	33.10	33.60	-7	5,733	-0.12%
2020/02/24	7	32.91	3	33.05	33.00	4	5,674	0.07%
2020/02/21	18	33.84	10	33.65	33.80	8	5,650	0.14%
2020/02/20	39	34.64	18	34.55	34.45	21	5,563	0.38%
2020/02/19	0	0.00	7	34.91	34.75	-7	5,557	-0.13%
2020/02/18	8	34.80	9	34.63	34.80	-1	5,584	-0.02%
2020/02/17	15	34.49	8	34.95	34.55	7	5,624	0.12%
2020/02/14	9	34.96	17	34.96	34.95	-8	5,613	-0.14%
2020/02/13	14	35.28	16	35.59	35.00	-2	5,576	-0.04%
2020/02/12	0	0.00	8	33.85	33.80	-8	5,354	-0.15%
2020/02/11	2	33.35	2	33.58	33.55	0	5,358	0.00%
2020/02/07	18	33.33	1	33.55	33.05	17	5,485	0.31%
2020/02/06	1	33.70	0	0.00	34.00	1	5,502	0.02%
2020/02/05	8	33.54	8	33.52	33.75	0	5,462	0.00%
2020/02/04	5	33.30	14	33.61	34.00	-9	5,462	-0.16%
2020/02/03	6	31.98	12	32.57	32.45	-6	5,470	-0.11%
2020/01/31	22	33.99	6	34.08	34.15	16	5,387	0.30%
2020/01/30	7	36.14	16	36.06	36.00	-9	5,441	-0.17%
2020/01/20	12	39.94	0	0.00	40.00	12	5,421	0.22%
2020/01/17	1	39.80	5	39.75	39.75	-4	5,642	-0.07%
2020/01/16	0.1	39.80	0	0.00	40.00	0.1	5,792	0.00%
2020/01/15	1	39.90	0	0.00	40.00	1	5,982	0.02%
2020/01/10	0	0.00	8	39.33	39.15	-8	6,470	-0.12%
2020/01/09	10	39.75	5	39.80	39.40	5	6,519	0.08%
2020/01/08	2	39.78	3	39.80	39.20	-1	6,725	-0.01%
2020/01/07	4	39.91	0	0.00	39.65	4	6,833	0.06%
2020/01/06	12	40.10	0	0.00	39.90	12	7,035	0.17%
2020/01/03	8	41.30	13	42.37	41.25	-5	7,078	-0.07%
2020/01/02	15.1	43.05	29	43.24	42.75	-13.9	7,238	-0.19%
2019/12/30	4	40.83	0	0.00	41.00	4	7,451	0.05%
2019/12/27	8	41.56	25	41.74	41.35	-17	7,669	-0.22%
2019/12/26	12	42.34	17	42.09	42.00	-5	7,832	-0.06%
2019/12/25	0	0.00	2	42.00	41.70	-2	7,730	-0.03%
2019/12/24	2	41.55	9	41.60	41.65	-7	7,883	-0.09%
2019/12/23	6	41.50	2	41.25	41.25	4	7,908	0.05%
2019/12/20	1	41.50	0	0.00	41.15	1	7,907	0.01%
2019/12/17	24	40.98	37	40.63	40.50	-13	8,126	-0.16%
2019/12/16	21	40.83	19	41.05	41.00	2	8,033	0.02%
2019/12/13	5	39.44	15	39.28	39.20	-10	7,981	-0.13%
2019/12/11	2	40.15	0	0.00	40.00	2	8,393	0.02%
2019/12/10	1	40.10	0	0.00	40.10	1	8,477	0.01%
2019/12/09	10	40.15	3	40.30	40.30	7	8,590	0.08%
2019/12/06	17	40.07	14	39.96	39.95	3	8,664	0.03%
2019/12/05	1	39.55	0	0.00	39.40	1	8,762	0.01%
2019/12/04	3	39.13	0	0.00	39.10	3	9,005	0.03%
2019/12/03	2	39.30	0	0.00	39.50	2	9,121	0.02%
2019/12/02	7	38.68	2	38.83	39.00	5	9,258	0.05%
2019/11/29	5	40.40	4	39.81	39.65	1	9,350	0.01%
2019/11/26	2	40.25	0	0.00	39.95	2	9,948	0.02%
2019/11/25	3	40.45	3	40.05	40.05	0	10,174	0.00%
2019/11/22	22	40.04	22	39.73	39.70	0	10,423	0.00%
2019/11/21	10	39.95	10	40.05	40.05	0	10,597	0.00%
2019/11/20	5	40.10	0	0.00	40.15	5	10,987	0.05%
2019/11/19	20	40.99	0	0.00	40.75	20	11,840	0.17%
2019/11/18	5	40.59	0	0.00	40.50	5	12,219	0.04%
2019/11/15	1	41.00	7	41.09	40.95	-6	12,525	-0.05%
2019/11/14	7	39.91	3	40.28	40.10	4	12,677	0.03%
2019/11/13	8	40.68	0	0.00	40.50	8	12,965	0.06%
2019/11/12	7	41.00	0	0.00	41.05	7	13,248	0.05%
2019/11/11	0	0.00	5	40.90	40.40	-5	13,830	-0.04%
2019/11/08	4	41.29	2	40.95	41.55	2	14,430	0.01%
2019/11/07	3	41.07	2	41.00	41.05	1	14,941	0.01%
2019/11/06	14	42.75	6	42.00	42.00	8	15,631	0.05%
2019/11/05	0	0.00	2	42.38	42.75	-2	15,919	-0.01%
2019/11/04	2	42.00	7	41.99	41.75	-5	16,127	-0.03%
2019/11/01	6	41.26	2	41.45	41.55	4	16,260	0.02%
2019/10/31	7	41.74	3	42.13	41.70	4	16,596	0.02%
2019/10/29	3	42.30	0	0.00	41.95	3	17,608	0.02%
2019/10/28	1	43.30	1	43.60	43.10	0	18,339	0.00%
2019/10/25	26	43.66	7	44.61	43.35	19	18,774	0.10%
2019/10/24	11	43.58	12	43.98	44.10	-1	18,821	-0.01%
2019/10/23	10	43.00	16	43.34	43.00	-6	19,290	-0.03%
2019/10/22	21	43.80	12	44.00	43.70	9	20,332	0.04%
2019/10/21	0	0.00	1	42.90	43.15	-1	20,961	0.00%
2019/10/18	4	43.51	6	43.28	43.30	-2	21,070	-0.01%
2019/10/17	0	0.00	11	43.19	43.05	-11	21,110	-0.05%
2019/10/16	0	0.00	17	43.03	42.75	-17	21,209	-0.08%
2019/10/15	0	0.00	3	43.28	42.65	-3	21,148	-0.01%
2019/10/14	13	43.28	2	43.23	42.90	11	21,185	0.05%
2019/10/09	1	42.65	2	42.20	42.65	-1	21,276	0.00%
2019/10/08	40	42.86	43	42.63	42.40	-3	21,402	-0.01%
2019/10/07	21	43.71	29	43.72	42.45	-8	21,383	-0.04%
2019/10/03	19	41.31	16	41.74	41.90	3	21,015	0.01%
2019/10/02	12	39.30	14	39.79	41.10	-2	21,005	-0.01%
2019/10/01	0	0.00	5	38.93	39.00	-5	21,123	-0.02%
2019/09/27	10	38.07	12	38.64	38.00	-2	21,298	-0.01%
2019/09/26	3	39.63	4	39.68	39.40	-1	21,422	0.00%
2019/09/25	6	40.61	0	0.00	40.55	6	21,920	0.03%
2019/09/24	1	41.90	2	41.43	41.10	-1	22,596	0.00%
2019/09/23	2	41.45	3	41.65	41.45	-1	22,695	0.00%
2019/09/20	7	41.56	1	41.85	41.45	6	22,956	0.03%
2019/09/19	2	41.03	1	40.95	40.80	1	23,402	0.00%
2019/09/18	7	40.85	9	40.79	40.85	-2	23,695	-0.01%
2019/09/17	18	40.74	1	40.70	40.70	17	23,761	0.07%
2019/09/16	12	42.83	11	42.61	42.55	1	23,913	0.00%
2019/09/12	11	42.85	7	42.99	42.85	4	24,520	0.02%
2019/09/11	4	42.36	7	42.48	42.45	-3	25,611	-0.01%
2019/09/10	3	42.83	2	42.28	42.00	1	25,918	0.00%
2019/09/09	8	43.50	6	43.18	42.65	2	25,965	0.01%
2019/09/06	26	43.28	23	43.10	43.25	3	25,997	0.01%
2019/09/05	2	42.63	53.1	42.40	42.30	-51.1	25,903	-0.20%
2019/09/04	10	42.10	0	0.00	42.15	10	25,949	0.04%
2019/09/03	19	41.55	11	41.69	41.30	8	26,333	0.03%
2019/09/02	16	41.81	14	41.73	42.45	2	26,674	0.01%
2019/08/30	30	42.27	18	42.61	42.20	12	26,552	0.05%
2019/08/29	4	43.23	19	43.20	43.05	-15	26,357	-0.06%
2019/08/28	13	43.04	20	43.23	42.90	-7	26,289	-0.03%
2019/08/27	37	44.42	25	44.24	43.70	12	26,151	0.05%
2019/08/26	4	43.69	8	43.84	44.00	-4	26,124	-0.02%
2019/08/23	15	45.37	20	45.12	44.90	-5	26,066	-0.02%
2019/08/22	36	45.56	31	45.36	44.85	5	25,859	0.02%
2019/08/21	13	42.87	28	43.69	44.55	-15	25,391	-0.06%
2019/08/20	47	43.62	37	43.72	42.80	10	25,310	0.04%
2019/08/19	7	44.16	5	43.99	43.55	2	25,354	0.01%
2019/08/16	2	43.98	4	44.10	43.45	-2	25,543	-0.01%
2019/08/15	17	42.94	2	43.30	42.90	15	25,530	0.06%
2019/08/14	19	44.11	22	43.98	43.75	-3	25,824	-0.01%
2019/08/13	28	43.31	65	43.42	43.70	-37	25,797	-0.14%
2019/08/12	55	42.83	44	43.17	42.40	11	25,834	0.04%
2019/08/08	45	41.00	50	41.34	42.30	-5	25,657	-0.02%
2019/08/07	17	39.65	8	39.84	39.20	9	25,226	0.04%
2019/08/06	29	38.58	22	38.39	39.05	7	25,345	0.03%
2019/08/05	12	39.47	12	38.92	38.90	0	25,307	0.00%
2019/08/02	22	39.55	20	39.35	39.10	2	25,515	0.01%
2019/08/01	29	40.16	28	41.05	40.80	1	25,667	0.00%
2019/07/31	30	40.46	29	40.81	40.60	1	25,540	0.00%
2019/07/30	81	42.06	52	41.27	40.95	29	25,754	0.11%
2019/07/29	24	46.39	23	45.71	45.45	1	25,319	0.00%
2019/07/26	15	45.51	11	45.21	45.30	4	25,442	0.02%
2019/07/25	41	46.67	44	45.96	45.70	-3	25,583	-0.01%
2019/07/24	17	46.54	47	45.60	46.90	-30	25,527	-0.12%
2019/07/23	33	43.77	50	43.73	43.20	-17	24,542	-0.07%
2019/07/22	1	41.25	9	41.08	41.40	-8	23,868	-0.03%
2019/07/19	6	40.39	15	40.83	40.25	-9	23,885	-0.04%
2019/07/18	28	39.85	10	40.55	39.85	18	23,960	0.08%
2019/07/17	19	40.67	13	40.61	40.80	6	24,172	0.02%
2019/07/16	16	41.24	15	41.34	41.05	1	24,273	0.00%
2019/07/15	25	41.66	24	41.69	41.90	1	25,003	0.00%
2019/07/12	21	41.41	35	41.44	41.00	-14	25,090	-0.06%
2019/07/11	44	41.39	37	41.34	41.45	7	25,498	0.03%
2019/07/10	12	40.74	25	40.66	40.80	-13	25,661	-0.05%
2019/07/09	12	40.03	26	39.63	39.90	-14	26,240	-0.05%
2019/07/08	17	40.51	16	40.14	40.20	1	26,796	0.00%
2019/07/05	22	41.01	18	40.93	40.55	4	26,878	0.01%
2019/07/04	9	41.04	10	41.41	41.15	-1	26,671	0.00%
2019/07/03	22	41.53	52	41.63	41.00	-30	26,902	-0.11%
2019/07/02	5	42.67	13	42.85	42.80	-8	26,904	-0.03%
2019/07/01	17	41.68	51	41.80	42.25	-34	26,499	-0.13%
2019/06/28	3	38.62	18	38.71	38.45	-15	26,440	-0.06%
2019/06/27	35	38.59	25	38.66	38.50	10	26,382	0.04%
2019/06/26	32	37.64	50	38.06	38.95	-18	26,184	-0.07%
2019/06/25	15	39.04	21	38.76	38.10	-6	25,692	-0.02%
2019/06/24	36	38.34	31	38.19	38.90	5	25,466	0.02%
2019/06/21	32	38.87	24	38.88	38.00	8	25,449	0.03%
2019/06/20	43	38.31	55	38.79	39.00	-12	25,223	-0.05%
2019/06/19	45	37.47	56	37.71	37.90	-11	25,180	-0.04%
2019/06/18	38	35.79	28	35.56	35.35	10	24,982	0.04%
2019/06/17	11	35.26	6	35.40	35.60	5	24,647	0.02%
2019/06/14	12	35.86	18	36.00	35.10	-6	24,735	-0.02%
2019/06/13	19	35.81	6	35.48	35.95	13	24,689	0.05%
2019/06/12	24	35.63	21	35.85	35.55	3	24,771	0.01%
2019/06/11	40	35.91	21	36.18	36.15	19	24,897	0.08%
2019/06/10	16	35.36	16	35.12	35.90	0	24,438	0.00%
2019/06/06	3	32.15	11	32.39	32.80	-8	24,129	-0.03%
2019/06/05	3	33.00	9	32.91	32.30	-6	24,125	-0.02%
2019/06/04	1	33.25	9	32.70	32.45	-8	24,182	-0.03%
2019/06/03	22	32.80	2	32.75	32.70	20	24,303	0.08%
2019/05/31	15	33.21	20	33.58	33.60	-5	24,420	-0.02%
2019/05/30	2	32.60	4	32.60	32.55	-2	24,453	-0.01%
2019/05/29	11	31.66	13	32.04	32.30	-2	24,765	-0.01%
2019/05/28	18	32.90	18	33.04	32.60	0	25,141	0.00%
2019/05/27	6	31.74	18	31.73	32.50	-12	25,170	-0.05%
2019/05/24	12	33.55	13	33.85	32.20	-1	25,386	0.00%
2019/05/23	8	32.69	27	32.82	32.95	-19	25,066	-0.08%
2019/05/22	17	34.96	3	34.38	34.25	14	24,779	0.06%
2019/05/21	16	34.80	12	35.11	35.60	4	24,518	0.02%
2019/05/20	20	35.50	15	34.98	34.35	5	24,024	0.02%
2019/05/17	35	37.54	17	38.05	36.00	18	23,691	0.08%
2019/05/16	22	40.10	4	40.46	39.70	18	23,149	0.08%
2019/05/15	28	42.23	2	42.10	41.95	26	22,880	0.11%
2019/05/14	10	41.30	29	40.85	42.50	-19	22,821	-0.08%
2019/05/13	14	40.81	2	40.85	40.10	12	22,711	0.05%
2019/05/10	18	40.23	37	40.86	40.80	-19	22,735	-0.08%
2019/05/09	17	41.38	23	40.75	40.00	-6	22,433	-0.03%
2019/05/08	17	42.71	6	42.99	42.65	11	21,888	0.05%
2019/05/07	46	44.54	47	44.82	42.85	-1	21,520	0.00%
2019/05/06	10	43.22	9	43.92	44.40	1	20,771	0.00%
2019/05/03	14	44.56	30	44.35	44.05	-16	20,311	-0.08%
2019/05/02	4	42.15	4	42.71	42.85	0	19,694	0.00%
2019/04/30	6	41.12	24	41.69	42.80	-18	19,425	-0.09%
2019/04/29	8	39.53	11	39.39	40.00	-3	18,879	-0.02%
2019/04/26	14.5	39.97	2	40.23	39.80	12.5	18,621	0.07%
2019/04/25	6	40.47	3	40.37	41.20	3	18,384	0.02%
2019/04/24	7	41.18	17	41.24	40.70	-10	18,213	-0.05%
2019/04/23	19.5	40.84	16	40.44	40.30	3.5	17,968	0.02%
2019/04/22	10	41.76	10	41.63	41.75	0	17,814	0.00%
2019/04/19	35	43.88	32	44.51	42.00	3	17,647	0.02%
2019/04/18	28	42.65	9	42.49	42.80	19	16,714	0.11%
2019/04/17	9	42.69	10	43.75	43.25	-1	16,338	-0.01%
2019/04/16	7	41.20	27	41.58	41.50	-20	15,775	-0.13%
2019/04/15	13	41.53	44	42.00	42.90	-31	15,316	-0.20%
2019/04/12	18	39.05	30	39.31	39.15	-12	14,558	-0.08%
2019/04/11	18	37.03	38	37.15	37.00	-20	13,796	-0.14%
2019/04/10	8	36.03	20	35.62	35.80	-12	13,578	-0.09%
2019/04/09	44	37.03	26	37.93	36.00	18	13,459	0.13%
2019/04/08	9	36.96	24	36.29	36.70	-15	13,052	-0.11%
2019/04/03	1	36.25	9	36.05	35.70	-8	12,792	-0.06%
2019/04/02	21	36.19	11	35.88	35.50	10	12,819	0.08%
2019/04/01	5	34.67	15	34.73	34.95	-10	12,422	-0.08%
2019/03/29	5	34.74	3	34.65	34.20	2	12,350	0.02%
2019/03/28	7	33.96	13	34.44	34.55	-6	12,263	-0.05%
2019/03/27	12	34.90	13	35.07	34.65	-1	12,117	-0.01%
2019/03/26	11	34.82	2	35.53	34.40	9	12,030	0.07%
2019/03/25	1	35.20	15	35.39	35.20	-14	11,929	-0.12%
2019/03/22	48	35.78	19	35.36	35.20	29	11,773	0.25%
2019/03/21	27	34.79	51	34.85	36.45	-24	11,187	-0.21%
2019/03/20	13	32.95	24	33.19	33.15	-11	10,221	-0.11%
2019/03/19	23	33.33	24	33.07	32.60	-1	10,131	-0.01%
2019/03/18	4	32.61	4	32.65	32.80	0	9,959	0.00%
2019/03/15	18	32.38	8	32.60	32.00	10	9,958	0.10%
2019/03/14	21	33.09	5	33.22	33.35	16	9,769	0.16%
2019/03/13	4	32.55	2	32.88	32.90	2	9,497	0.02%
2019/03/12	24	32.73	7	32.77	32.35	17	9,430	0.18%
2019/03/11	1	32.40	14	32.25	32.75	-13	9,247	-0.14%
2019/03/08	6	32.25	6	32.35	32.40	0	9,305	0.00%
2019/03/07	27	32.19	6	32.20	31.70	21	9,212	0.23%
2019/03/06	43	32.77	23	32.97	32.55	20	9,038	0.22%
2019/03/05	30	33.04	9	33.11	32.50	21	8,940	0.23%
2019/03/04	26	34.29	20	34.49	34.60	6	8,668	0.07%
2019/02/27	35	33.22	38	33.45	33.65	-3	8,208	-0.04%
2019/02/26	108	32.84	30	32.77	32.65	78	7,623	1.02%	大買/
2019/02/25	17	30.86	34	32.09	32.60	-17	7,160	-0.24%
2019/02/22	2	29.63	2	29.85	29.65	0	6,641	0.00%
2019/02/21	2	29.58	3	29.55	29.50	-1	6,597	-0.02%
2019/02/20	22	30.12	8	30.02	29.85	14	6,526	0.21%
2019/02/19	2	30.05	14	30.02	30.10	-12	6,514	-0.18%
2019/02/18	6	29.90	10	29.98	30.35	-4	6,402	-0.06%
2019/02/15	5	29.02	3	29.20	28.95	2	6,161	0.03%
2019/02/14	1	29.00	3	28.87	28.70	-2	6,005	-0.03%
2019/02/13	22	28.60	16	28.93	29.10	6	5,835	0.10%
2019/02/12	8	27.46	7	27.92	27.70	1	5,516	0.02%
2019/02/11	0	0.00	4	26.19	26.95	-4	5,120	-0.08%
2019/01/30	1	25.50	14	25.44	25.05	-13	4,825	-0.27%
2019/01/29	2	24.90	1	25.00	24.95	1	4,714	0.02%
2019/01/28	2	24.98	0	0.00	24.80	2	4,675	0.04%
2019/01/25	10	25.28	16	25.38	25.05	-6	4,631	-0.13%
2019/01/24	3	25.25	0	0.00	25.40	3	4,551	0.07%
2019/01/23	1	25.25	0	0.00	25.35	1	4,549	0.02%
2019/01/22	1	25.50	10	25.70	25.20	-9	4,570	-0.20%
2019/01/21	4	25.53	2	25.70	26.10	2	4,428	0.05%
2019/01/18	10	25.45	0	0.00	25.45	10	4,385	0.23%
2019/01/17	12	25.72	10	25.50	25.50	2	4,385	0.05%
2019/01/16	0	0.00	20	25.60	25.55	-20	4,362	-0.46%
2019/01/15	10	26.10	0	0.00	25.70	10	4,331	0.23%
2019/01/14	14	26.82	12	26.85	26.20	2	4,274	0.05%
2019/01/11	0	0.00	3	26.17	26.40	-3	4,041	-0.07%
2019/01/09	2	25.30	0	0.00	25.60	2	3,900	0.05%
2019/01/08	0	0.00	2	26.05	25.75	-2	3,825	-0.05%
2019/01/07	0	0.00	2	25.00	25.10	-2	3,713	-0.05%
2019/01/04	10	24.33	0	0.00	24.20	10	3,713	0.27%
2019/01/03	13	25.25	8	25.30	24.95	5	3,699	0.14%
2019/01/02	13	25.55	15	25.84	25.65	-2	3,744	-0.05%
2018/12/27	0	0.00	2	25.40	24.75	-2	3,635	-0.06%
2018/12/25	4	25.36	0	0.00	25.50	4	3,481	0.11%
2018/12/24	9	25.93	13	26.21	26.30	-4	3,306	-0.12%
2018/12/20	0	0.00	1	23.55	23.45	-1	3,039	-0.03%
2018/12/19	1	24.15	1	24.70	24.25	0	3,053	0.00%
2018/12/18	0	0.00	60	24.07	24.30	-60	3,002	-2.00%
2018/12/17	11	24.95	12	25.10	24.75	-1	2,934	-0.03%
2018/12/14	0	0.00	1	25.10	25.10	-1	2,794	-0.04%
2018/12/10	14	24.52	0	0.00	24.55	14	2,628	0.53%
2018/12/07	2	24.40	3	23.70	24.40	-1	2,518	-0.04%
2018/12/06	3	23.05	0	0.00	23.35	3	2,449	0.12%
2018/12/05	4	23.68	4	24.25	24.50	0	2,391	0.00%
2018/12/04	6	24.28	1	24.25	24.35	5	2,368	0.21%
2018/12/03	4	24.79	15	24.58	24.90	-11	2,341	-0.47%
2018/11/30	7	23.10	0	0.00	23.25	7	2,190	0.32%
2018/11/29	4	22.65	0	0.00	22.65	4	2,087	0.19%
2018/11/28	0	0.00	4	22.70	22.50	-4	2,059	-0.19%
2018/11/22	12	22.05	0	0.00	21.60	12	2,481	0.48%
2018/11/21	10	21.90	0	0.00	21.85	10	2,486	0.40%
2018/11/20	2	22.15	0	0.00	22.00	2	2,474	0.08%
2018/11/19	0	0.00	3	22.35	22.80	-3	2,428	-0.12%
2018/11/16	3	21.50	0	0.00	21.90	3	2,370	0.13%
2018/11/12	0	0.00	1	21.10	21.05	-1	2,297	-0.04%
2018/11/09	0	0.00	9	21.20	21.20	-9	2,321	-0.39%
2018/11/08	4	21.45	0	0.00	21.30	4	2,341	0.17%
2018/11/06	0	0.00	3	21.05	21.00	-3	2,426	-0.12%
2018/11/02	2	21.55	2	21.40	21.40	0	2,549	0.00%
2018/11/01	4	21.40	0	0.00	21.55	4	2,552	0.16%
2018/10/31	2	20.90	0	0.00	21.20	2	2,543	0.08%
2018/10/12	13	22.10	0	0.00	22.45	13	2,691	0.48%
2018/10/11	4	22.95	7	23.01	22.95	-3	2,724	-0.11%
2018/10/08	0	0.00	5	26.27	26.15	-5	2,631	-0.19%
2018/10/04	0	0.00	5	27.45	27.25	-5	2,592	-0.19%
2018/10/02	3	28.25	3	27.97	27.95	0	2,632	0.00%
2018/09/26	51	28.00	1	27.90	27.95	50	2,481	2.01%
2018/09/25	0	0.00	4	27.95	27.90	-4	2,447	-0.16%
2018/09/21	25	28.05	0	0.00	28.00	25	2,424	1.03%
2018/09/19	2	28.00	5	28.00	27.75	-3	2,418	-0.12%
2018/09/18	6	27.85	1	27.75	27.75	5	2,437	0.21%
2018/09/13	0	0.00	1	28.00	28.20	-1	2,454	-0.04%
2018/09/07	0	0.00	1	27.50	27.70	-1	2,691	-0.04%
2018/09/05	1	28.65	0	0.00	28.60	1	2,744	0.04%
2018/09/03	4	29.24	5	29.30	28.60	-1	2,875	-0.03%
2018/08/31	27	28.91	2	29.03	29.25	25	2,797	0.89%
2018/08/29	5	28.45	1	28.30	28.40	4	2,701	0.15%
2018/08/17	7	27.61	0	0.00	27.45	7	3,245	0.22%
2018/08/13	1	27.95	15	27.60	27.70	-14	3,268	-0.43%
2018/08/10	0	0.00	1	29.20	29.15	-1	3,206	-0.03%
2018/08/09	0	0.00	5	28.75	28.80	-5	3,120	-0.16%
2018/08/08	15	29.15	2	29.15	29.15	13	3,105	0.42%
2018/08/02	1	28.80	1	29.00	28.55	0	3,210	0.00%
2018/08/01	5	29.37	10	29.35	29.30	-5	3,200	-0.16%
2018/07/27	10	29.15	53	29.06	29.00	-43	3,150	-1.36%
2018/07/25	0	0.00	1	28.20	28.00	-1	3,050	-0.03%
2018/07/23	0	0.00	5	27.15	27.30	-5	3,052	-0.16%
2018/07/20	2	27.80	0	0.00	27.60	2	3,053	0.07%
2018/07/18	2	28.00	0	0.00	28.25	2	3,068	0.07%
2018/07/10	5	27.70	0	0.00	27.70	5	3,014	0.17%
2018/07/06	10	27.10	0	0.00	27.00	10	2,981	0.34%
2018/07/04	10	27.70	0	0.00	27.60	10	2,968	0.34%
2018/07/02	0	0.00	2	28.55	28.40	-2	2,960	-0.07%
2018/06/28	5	28.45	0	0.00	28.20	5	2,964	0.17%
2018/06/27	6	29.00	5	28.55	28.65	1	3,023	0.03%
2018/06/26	1	29.20	5	28.75	29.00	-4	3,000	-0.13%
2018/06/20	17	30.76	1	30.65	29.60	16	2,984	0.54%
2018/06/19	7	30.05	0	0.00	30.20	7	2,875	0.24%
2018/06/14	6	30.71	1	30.65	30.60	5	2,873	0.17%
2018/06/13	1	30.90	5	30.60	30.50	-4	2,885	-0.14%
2018/06/12	9	31.52	5	31.45	31.35	4	2,876	0.14%
2018/06/11	11	31.34	4	31.14	31.20	7	2,812	0.25%
2018/06/08	12	31.99	9	32.18	31.65	3	2,811	0.11%
2018/06/06	0	0.00	1	31.80	31.40	-1	2,640	-0.04%
2018/06/05	4	31.11	1	31.05	31.20	3	2,628	0.11%
2018/06/04	17	32.03	56	31.85	31.65	-39	2,549	-1.53%
2018/06/01	10	30.50	0	0.00	30.30	10	2,257	0.44%
2018/05/31	0	0.00	1	28.95	28.85	-1	2,139	-0.05%
2018/05/30	0	0.00	5	28.55	28.90	-5	2,151	-0.23%
2018/05/29	0	0.00	1	28.80	28.75	-1	2,157	-0.05%
2018/05/28	1	29.55	1	29.25	29.25	0	2,168	0.00%
2018/05/25	1	29.60	0	0.00	29.50	1	2,242	0.04%
2018/05/22	1	29.05	0	0.00	29.25	1	2,352	0.04%
2018/05/21	0	0.00	1	28.80	29.15	-1	2,324	-0.04%
2018/05/10	1	28.30	1	28.60	28.50	0	2,502	0.00%
2018/05/08	2	28.10	2	28.35	28.20	0	2,506	0.00%
2018/05/07	0	0.00	4	28.00	28.00	-4	2,537	-0.16%
2018/05/03	0	0.00	3	27.00	26.85	-3	2,768	-0.11%
2018/04/27	2	26.20	0	0.00	26.20	2	2,909	0.07%
2018/04/26	3	26.20	0	0.00	26.10	3	2,923	0.10%
2018/04/24	0	0.00	2	26.25	26.25	-2	2,944	-0.07%
2018/04/23	3	27.90	0	0.00	27.30	3	2,950	0.10%
2018/04/18	5	27.70	0	0.00	27.35	5	3,051	0.16%
2018/04/17	1	27.65	7	27.63	27.70	-6	3,112	-0.19%
2018/04/13	0	0.00	3	28.93	28.70	-3	3,268	-0.09%
2018/04/12	0	0.00	2	28.65	28.60	-2	3,375	-0.06%
2018/04/10	2	29.00	0	0.00	28.90	2	3,501	0.06%
2018/04/09	3	28.97	0	0.00	28.85	3	3,713	0.08%
2018/04/03	1	29.00	1	29.00	29.00	0	3,846	0.00%
2018/04/02	1	29.60	0	0.00	29.30	1	4,074	0.02%
2018/03/31	2	29.70	0	0.00	29.60	2	4,185	0.05%
2018/03/30	3	30.40	1	30.30	29.90	2	4,279	0.05%
2018/03/28	1	29.30	2	28.95	29.00	-1	4,469	-0.02%
2018/03/27	3	29.50	0	0.00	29.45	3	4,517	0.07%
2018/03/23	3	29.20	0	0.00	29.00	3	4,671	0.06%
2018/03/22	1	30.90	5	30.74	30.30	-4	4,828	-0.08%
2018/03/15	0	0.00	5	30.80	30.80	-5	5,355	-0.09%
2018/03/14	1	30.60	1	30.70	30.70	0	5,500	0.00%
2018/03/12	5	29.95	0	0.00	29.80	5	5,707	0.09%
2018/03/09	0	0.00	1	30.15	29.80	-1	5,995	-0.02%
2018/03/06	3	30.15	0	0.00	29.90	3	7,139	0.04%
2018/03/05	0	0.00	1	30.00	29.50	-1	7,613	-0.01%
2018/02/23	0	0.00	4	29.30	29.70	-4	11,142	-0.04%
2018/02/06	4	27.09	1	28.60	27.00	3	11,193	0.03%
2018/02/05	3	29.72	0	0.00	29.85	3	11,112	0.03%
2018/02/02	0	0.00	1	30.35	30.30	-1	11,130	-0.01%
2018/01/31	9	30.87	7	30.78	30.95	2	11,212	0.02%
2018/01/30	1	30.40	3	30.20	30.20	-2	11,213	-0.02%
2018/01/29	3	31.10	6	31.02	30.90	-3	11,289	-0.03%
2018/01/26	9	31.88	9	31.99	31.60	0	11,299	0.00%
2018/01/25	31	31.43	18	31.30	31.00	13	11,107	0.12%
2018/01/24	13	30.77	11	30.75	30.85	2	11,031	0.02%
2018/01/23	2	30.73	6	30.55	30.65	-4	11,045	-0.04%
2018/01/22	0	0.00	2	30.28	30.25	-2	11,088	-0.02%
2018/01/19	2	30.38	4	30.33	30.30	-2	11,475	-0.02%
2018/01/18	1	30.40	0	0.00	30.30	1	11,552	0.01%
2018/01/17	2	30.60	0	0.00	30.60	2	11,573	0.02%
2018/01/12	0	0.00	2	30.80	30.65	-2	11,600	-0.02%
2018/01/10	1	30.25	0	0.00	30.20	1	11,766	0.01%
2018/01/08	4	31.75	0	0.00	31.00	4	11,802	0.03%
2018/01/05	0	0.00	2	32.30	32.30	-2	11,729	-0.02%
2018/01/04	10	32.41	8	32.21	32.20	2	11,692	0.02%
2018/01/03	14	33.80	1	33.25	32.55	13	11,661	0.11%
2018/01/02	11	32.72	11	33.18	33.50	0	11,490	0.00%