零壹 (3029)-第一金-路竹券商分點個股進出

台股 » 個股 » 零壹 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

零壹

(3029)

可現股當沖

股價
105.0
漲跌
--
漲幅
0.00%
成交量
1,383張
產業
上市資訊服務類股
566人加入追蹤

立即追蹤
本地時間:14:30

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

零壹 (3029)籌碼相關－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0.2	104.50	0	0.00	105.00	0.2	2,365	0.01%
2024/11/19	0	106.00	3.5	106.98	106.50	-3.5	2,347	-0.15%
2024/11/18	0.5	99.50	0	0.00	99.70	0.5	2,275	0.02%
2024/11/15	0	0.00	0.1	101.00	101.50	-0.1	2,272	0.00%
2024/11/14	0.2	99.10	1	99.30	99.90	-0.9	2,262	-0.04%
2024/11/13	0.4	99.83	0	0.00	99.60	0.4	2,253	0.02%
2024/11/12	0.9	100.71	0	0.00	99.70	0.9	2,249	0.04%
2024/11/11	1	103.00	21	103.12	103.50	-20	2,223	-0.90%
2024/11/08	23.1	102.57	1.1	102.52	102.50	22	2,212	0.99%
2024/11/07	2	104.50	4.1	104.76	104.50	-2.1	2,202	-0.10%
2024/11/06	0.5	101.50	0	0.00	101.50	0.5	2,170	0.02%
2024/11/04	1.3	100.75	2	99.25	99.10	-0.7	2,201	-0.03%
2024/11/01	0	0.00	51	101.28	101.00	-51	2,208	-2.31%
2024/10/30	52	101.69	1	101.00	101.00	51	2,237	2.28%
2024/10/29	3	104.33	0.2	103.50	103.00	2.8	2,222	0.13%
2024/10/28	6	101.75	5	102.20	101.50	1	2,121	0.05%
2024/10/25	12.3	104.10	2	102.25	100.50	10.3	2,087	0.49%
2024/10/24	10	108.90	6	108.83	110.50	4	1,915	0.21%
2024/10/23	1	100.50	2	101.50	101.50	-1	1,650	-0.06%
2024/10/22	1	103.00	0	0.00	101.00	1	1,702	0.06%
2024/10/21	0	103.00	0	0.00	103.00	0	1,754	0.00%
2024/10/18	1	102.00	0	0.00	102.50	1	1,788	0.06%
2024/10/17	5	104.10	1	104.00	104.00	4	1,788	0.22%
2024/10/16	5	105.50	10.5	104.10	105.00	-5.5	1,751	-0.31%
2024/10/15	16	100.90	5.3	102.41	102.50	10.7	1,750	0.61%
2024/10/14	0	95.90	3.8	97.14	98.40	-3.8	1,689	-0.22%
2024/10/11	0	92.40	0	0.00	92.60	0	1,659	0.00%
2024/10/09	1	90.70	0	0.00	90.60	1	1,728	0.06%
2024/10/07	0	91.60	0	0.00	91.40	0	1,933	0.00%
2024/10/04	0.2	88.40	2	88.40	88.10	-1.8	1,933	-0.09%
2024/10/01	1.2	89.20	0	0.00	89.20	1.2	1,951	0.06%
2024/09/30	1.2	89.58	0	0.00	89.00	1.2	1,979	0.06%
2024/09/27	0.2	91.40	0	0.00	90.80	0.2	2,052	0.01%
2024/09/26	0.1	91.50	4	91.40	91.00	-3.9	2,142	-0.18%
2024/09/24	1.3	91.58	1	91.60	91.30	0.3	2,181	0.01%
2024/09/23	3	93.80	0	0.00	93.40	3	2,201	0.14%
2024/09/16	0	0.00	0.1	95.50	93.20	-0.1	2,486	-0.01%
2024/09/13	1	94.70	1.3	93.42	93.20	-0.3	2,480	-0.01%
2024/09/06	6	92.17	4	93.55	92.40	2	2,654	0.08%
2024/09/05	0.1	89.80	5	89.60	88.80	-4.9	2,778	-0.18%
2024/09/04	1.1	89.04	0	0.00	88.50	1.1	2,819	0.04%
2024/09/03	0	92.60	0	0.00	90.80	0	2,985	0.00%
2024/09/02	0.1	92.90	0	0.00	93.00	0.1	2,977	0.00%
2024/08/30	0.1	92.80	10	92.95	92.50	-9.9	2,979	-0.33%
2024/08/29	0.1	91.80	0	0.00	91.80	0.1	2,982	0.00%
2024/08/28	0.1	92.50	0	0.00	92.20	0.1	2,996	0.00%
2024/08/27	0.1	92.60	0	0.00	92.90	0.1	2,996	0.00%
2024/08/26	0.1	92.60	0	0.00	92.30	0.1	3,004	0.00%
2024/08/23	0.1	91.73	0	0.00	93.20	0.1	3,006	0.00%
2024/08/22	0.4	94.02	0	0.00	92.70	0.4	3,026	0.01%
2024/08/19	0.1	95.42	0	0.00	95.60	0.1	2,999	0.00%
2024/08/15	0.1	94.80	0	0.00	93.80	0.1	2,985	0.00%
2024/08/14	15	95.57	0	0.00	95.00	15	2,984	0.50%
2024/08/09	0	0.00	10	94.90	93.60	-10	2,983	-0.34%
2024/08/07	0.2	95.20	6	91.70	94.50	-5.9	2,971	-0.20%
2024/08/06	0	90.80	1	90.70	88.60	-1	2,951	-0.03%
2024/08/05	0.2	90.53	10.4	89.86	89.80	-10.2	2,940	-0.35%
2024/08/02	15.3	99.34	0	0.00	98.10	15.3	2,885	0.53%
2024/08/01	0	108.00	1	107.50	104.50	-1	2,843	-0.04%
2024/07/31	0	102.00	0	0.00	103.00	0	2,834	0.00%
2024/07/30	0.1	101.50	0.2	101.50	102.00	-0.1	2,807	0.00%
2024/07/29	1.3	104.56	2	104.50	103.00	-0.7	2,781	-0.03%
2024/07/26	2.1	107.14	0	0.00	109.00	2.1	2,736	0.08%
2024/07/23	4	113.50	2	114.00	113.00	2	2,698	0.07%
2024/07/22	3	112.83	1.2	113.75	112.00	1.8	2,632	0.07%
2024/07/19	1	113.48	4	112.50	114.00	-3	2,547	-0.12%
2024/07/18	1	108.50	1	107.50	109.50	0	2,502	0.00%
2024/07/17	0	0.00	4.2	110.47	110.00	-4.2	2,473	-0.17%
2024/07/16	1.2	109.24	2	111.75	109.00	-0.8	2,458	-0.03%
2024/07/15	5.2	106.99	2	108.75	108.50	3.1	2,350	0.13%
2024/07/12	5	107.90	2	108.50	109.50	3	2,291	0.13%
2024/07/11	11.2	113.53	2	115.73	113.00	9.2	2,228	0.41%
2024/07/10	2.4	116.25	2	116.75	115.50	0.4	2,176	0.02%
2024/07/09	8	113.13	4.6	111.84	116.00	3.4	2,092	0.16%
2024/07/08	3.2	105.69	0	105.50	105.50	3.2	1,985	0.16%
2024/07/05	0	0.00	18.3	105.18	106.00	-18.3	2,024	-0.90%
2024/07/04	18.3	103.98	1	102.00	104.00	17.3	2,066	0.84%
2024/07/03	1	103.00	1.1	105.91	103.50	-0.1	2,122	0.00%
2024/07/02	1	99.50	21	95.70	99.80	-20	2,043	-0.98%
2024/07/01	21	95.08	2	94.60	95.10	19	1,960	0.97%
2024/06/28	0.3	95.00	0	95.30	94.80	0.3	1,952	0.02%
2024/06/27	0	0.00	0	92.50	92.30	0	1,920	0.00%
2024/06/26	1	93.80	2.2	94.69	94.50	-1.2	1,900	-0.06%
2024/06/25	0	92.20	2.7	89.00	92.80	-2.7	1,764	-0.15%
2024/06/24	3	86.33	1	86.30	87.30	2	1,673	0.12%
2024/06/21	1	85.70	1.1	84.48	86.90	-0.1	1,652	-0.01%
2024/06/20	3	84.83	1.1	84.91	85.00	1.9	1,640	0.12%
2024/06/19	1	84.20	0.2	83.90	83.40	0.9	1,639	0.05%
2024/06/18	0	0.00	21.4	83.56	84.20	-21.4	1,712	-1.25%
2024/06/17	21.1	86.42	30.1	85.39	83.10	-9.1	1,769	-0.51%
2024/06/14	31	84.99	30.4	84.93	85.00	0.7	1,751	0.04%
2024/06/13	1	83.90	0	85.28	83.70	1	1,747	0.06%
2024/06/12	0	0.00	17.5	83.25	85.10	-17.5	1,700	-1.03%
2024/06/11	30	79.69	1	80.00	79.80	29	1,589	1.82%
2024/06/07	14.4	79.09	16.9	80.02	80.00	-2.5	1,602	-0.16%
2024/06/03	0	74.40	0	0.00	74.60	0	1,582	0.00%
2024/05/28	1	75.30	1	75.40	74.60	0	1,817	0.00%
2024/05/27	0	73.10	1	73.00	73.60	-1	2,010	-0.05%
2024/05/24	0	72.90	0	0.00	73.00	0	2,016	0.00%
2024/05/23	0	73.00	0	0.00	72.60	0	2,029	0.00%
2024/05/22	0	74.30	5	74.10	74.00	-5	2,058	-0.24%
2024/05/21	0.1	73.30	0	0.00	73.30	0.1	2,064	0.00%
2024/05/20	7	73.40	0	0.00	73.30	7	2,072	0.34%
2024/05/17	10	73.50	0.2	73.30	73.50	9.8	2,079	0.47%
2024/05/16	1	73.70	2	73.60	73.40	-1	2,092	-0.05%
2024/05/14	2	73.80	0	0.00	73.30	2	2,153	0.09%
2024/05/13	0.1	72.30	0	0.00	72.10	0.1	2,175	0.00%
2024/05/10	0.1	72.05	0	0.00	72.60	0.1	2,213	0.01%
2024/05/09	1.8	72.81	1	73.80	72.20	0.8	2,252	0.03%
2024/05/08	0	75.80	0	0.00	75.80	0	2,216	0.00%
2024/05/06	0	75.80	0	0.00	75.40	0	2,216	0.00%
2024/05/03	1	75.20	1.2	75.50	75.70	-0.2	2,218	-0.01%
2024/05/02	0	74.80	0	0.00	75.40	0	2,236	0.00%
2024/04/30	8	75.67	20	75.67	75.00	-12	2,257	-0.53%
2024/04/29	15	74.70	0	74.30	74.70	15	2,321	0.65%
2024/04/26	0	74.50	0	0.00	74.40	0	2,397	0.00%
2024/04/25	0	0.00	4	74.70	74.00	-4	2,521	-0.16%
2024/04/22	0.3	72.00	0	0.00	71.80	0.3	3,288	0.01%
2024/04/19	0.7	72.67	0	0.00	72.70	0.7	3,283	0.02%
2024/04/18	0.1	74.00	0	0.00	73.90	0.1	3,277	0.00%
2024/04/16	0.3	73.16	0	0.00	73.10	0.3	3,270	0.01%
2024/04/15	0.3	75.81	0	0.00	75.30	0.3	3,252	0.01%
2024/04/12	1	77.50	4	77.63	77.30	-3	3,245	-0.09%
2024/04/11	2.3	75.47	0	0.00	75.50	2.3	3,212	0.07%
2024/04/10	6	77.03	1	76.70	78.80	5	3,155	0.16%
2024/04/09	0	76.55	4.4	76.42	75.50	-4.3	3,099	-0.14%
2024/04/08	1	71.61	0	0.00	72.60	1	3,016	0.03%
2024/04/03	0	72.60	0	0.00	72.00	0	3,015	0.00%
2024/04/02	0.1	73.25	0	0.00	73.20	0.1	3,008	0.00%
2024/04/01	0.1	72.30	0	0.00	72.10	0.1	3,004	0.00%
2024/03/29	1.4	72.03	0	0.00	71.80	1.4	3,002	0.05%
2024/03/28	1	72.90	0	0.00	72.90	1	2,990	0.03%
2024/03/27	0	73.30	0	0.00	72.80	0	2,983	0.00%
2024/03/26	3.1	74.05	0	0.00	72.80	3.1	2,978	0.10%
2024/03/25	0.1	74.10	0	0.00	74.40	0.1	2,956	0.00%
2024/03/22	0.3	73.30	0	0.00	73.30	0.3	2,947	0.01%
2024/03/21	0.2	73.74	0	74.00	73.60	0.2	2,924	0.01%
2024/03/20	2.1	79.57	0	0.00	78.40	2.1	2,842	0.07%
2024/03/18	0	77.50	1	77.70	77.60	-1	2,727	-0.04%
2024/03/15	40	77.72	0.3	77.50	77.60	39.8	2,700	1.47%
2024/03/14	0	0.00	25	78.44	76.90	-25	2,692	-0.93%
2024/03/13	26	77.47	9	77.87	77.40	17	2,666	0.64%
2024/03/12	1	76.20	3.6	77.49	77.50	-2.6	2,625	-0.10%
2024/03/11	2.1	75.83	1	75.80	75.20	1.1	2,626	0.04%
2024/03/08	12.8	75.95	1	77.00	75.10	11.8	2,619	0.45%
2024/03/07	1.3	76.63	4.2	77.10	76.30	-2.9	2,579	-0.11%
2024/03/06	0	0.00	1	77.50	77.00	-1	2,529	-0.04%
2024/03/05	0.4	76.52	0	0.00	76.30	0.4	2,474	0.02%
2024/03/04	2.1	76.67	3	77.17	76.10	-0.9	2,448	-0.04%
2024/03/01	1.7	76.30	1	77.50	76.80	0.7	2,405	0.03%
2024/02/29	6	76.43	9.1	76.64	78.20	-3.1	2,283	-0.14%
2024/02/27	1.3	71.26	0	0.00	71.10	1.3	2,070	0.06%
2024/02/26	0	72.00	0	0.00	72.30	0	2,071	0.00%
2024/02/23	0.2	72.60	1	73.00	72.50	-0.8	2,062	-0.04%
2024/02/20	2.1	70.91	1	71.10	70.70	1.1	2,051	0.05%
2024/02/19	1	70.80	0	0.00	70.70	1	2,047	0.05%
2024/02/16	3	72.30	0	0.00	71.40	3	2,044	0.15%
2024/02/15	1	72.80	0	0.00	72.90	1	2,020	0.05%
2024/02/05	0.1	71.50	0.7	71.22	71.20	-0.6	1,998	-0.03%
2024/02/01	2	69.90	5.9	70.49	70.30	-3.9	1,944	-0.20%
2024/01/31	0.1	68.10	1	68.30	68.40	-1	1,933	-0.05%
2024/01/30	0.5	68.92	0	0.00	68.50	0.5	1,947	0.02%
2024/01/29	0.1	68.60	0	0.00	68.80	0.1	1,984	0.01%
2024/01/26	0.2	68.31	0	0.00	67.90	0.2	2,001	0.01%
2024/01/25	0.5	68.60	4	68.05	68.00	-3.5	1,991	-0.18%
2024/01/24	1.1	69.63	0	0.00	69.20	1.1	1,973	0.06%
2024/01/23	3.2	70.44	50	72.69	70.00	-46.8	1,956	-2.39%
2024/01/22	50	71.70	4	71.48	71.70	46	1,881	2.44%
2024/01/19	2.6	70.31	6	69.65	69.50	-3.4	1,825	-0.18%
2024/01/18	15.2	72.95	24	71.06	71.00	-8.9	1,702	-0.52%
2024/01/17	5.1	70.97	12.3	70.33	69.90	-7.2	1,120	-0.64%
2024/01/16	0	66.40	0	0.00	66.30	0	938	0.00%
2024/01/15	0	0.00	1	66.10	66.20	-1	936	-0.11%
2024/01/09	0	66.10	0	0.00	65.40	0	1,013	0.00%
2024/01/05	1	66.00	0	0.00	65.90	1	1,025	0.10%
2024/01/04	1	65.60	0	0.00	65.30	1	1,056	0.10%
2024/01/03	1	66.10	0	0.00	66.10	1	1,090	0.09%
2023/12/29	1	64.60	0	0.00	65.40	1	1,134	0.09%
2023/12/28	0	65.00	0	65.20	64.80	0	1,132	0.00%
2023/12/27	0.5	64.70	0	0.00	64.60	0.5	1,138	0.04%
2023/12/21	1	64.30	0	0.00	64.30	1	1,160	0.09%
2023/12/19	0	0.00	6	64.58	64.50	-6	1,168	-0.51%
2023/12/18	0	65.90	0	0.00	65.20	0	1,175	0.00%
2023/12/13	0	0.00	6	64.98	65.20	-6	1,173	-0.51%
2023/12/07	1.2	65.68	7	65.90	65.40	-5.8	1,169	-0.50%
2023/12/06	12	67.33	42	67.22	66.60	-30	1,183	-2.53%
2023/12/05	2	66.60	1	66.70	67.40	1	1,172	0.09%
2023/12/04	2	67.10	0	0.00	66.30	2	1,168	0.17%
2023/12/01	4	65.85	1	66.00	66.20	3	1,154	0.26%
2023/11/30	2	65.70	2	65.70	65.80	0	1,158	0.00%
2023/11/28	0	0.00	3	65.27	65.20	-3	1,164	-0.26%
2023/11/27	3	65.60	1	66.10	65.20	2	1,167	0.17%
2023/11/24	1.1	66.40	0	0.00	66.40	1.1	1,169	0.09%
2023/11/22	1	65.50	0	0.00	65.80	1	1,184	0.08%
2023/11/21	5	65.78	1	65.50	65.30	4	1,188	0.34%
2023/11/15	0.3	64.42	1	64.90	64.20	-0.7	1,177	-0.06%
2023/11/14	1	65.00	0	0.00	64.90	1	1,183	0.09%
2023/11/08	4	65.43	21.1	65.53	65.60	-17.1	1,248	-1.37%
2023/11/07	0	0.00	7	64.81	64.90	-7	1,237	-0.57%
2023/11/06	12	64.59	1	63.90	64.30	11	1,268	0.87%
2023/11/03	2	63.30	0	0.00	63.00	2	1,280	0.16%
2023/10/30	5.1	62.30	0	0.00	62.00	5.1	1,712	0.29%
2023/10/27	1	62.80	0	0.00	62.00	1	1,911	0.05%
2023/10/24	0	61.20	0	0.00	61.40	0	3,050	0.00%
2023/10/19	1	60.50	0	0.00	60.80	1	3,565	0.03%
2023/10/18	1	61.30	0	0.00	61.50	1	3,569	0.03%
2023/10/17	1.1	63.51	0	0.00	62.90	1.1	3,542	0.03%
2023/10/16	0	0.00	1.2	64.60	65.40	-1.2	3,533	-0.03%
2023/10/13	2	65.25	1	65.80	65.10	1	3,554	0.03%
2023/10/06	1	63.20	3	63.93	64.10	-2	3,560	-0.06%
2023/09/28	0	0.00	0.1	61.70	61.90	-0.1	3,602	0.00%
2023/09/25	0.1	61.20	0	0.00	61.20	0.1	3,712	0.00%
2023/09/22	0	0.00	5	60.10	60.50	-5	3,718	-0.13%
2023/09/21	2	59.70	4.2	59.73	59.80	-2.2	3,736	-0.06%
2023/09/20	0	0.00	2.5	60.32	60.20	-2.5	3,742	-0.07%
2023/09/19	2	60.50	0	0.00	60.50	2	3,766	0.05%
2023/09/13	1	59.80	1	60.40	60.00	0	3,846	0.00%
2023/09/12	2	60.20	2	60.00	60.00	0	3,869	0.00%
2023/09/11	2	63.30	2	60.20	60.20	0	3,955	0.00%
2023/09/08	1	62.20	1	63.20	62.50	0	3,969	0.00%
2023/09/07	0	0.00	1	61.70	61.70	-1	3,977	-0.03%
2023/09/06	1	61.20	0	0.00	61.30	1	4,005	0.02%
2023/09/05	2	60.95	3	61.37	61.30	-1	4,028	-0.02%
2023/09/04	1	60.14	1	60.90	61.00	0	4,112	0.00%
2023/08/31	1	60.40	1	60.60	60.60	0	4,211	0.00%
2023/08/30	0	0.00	2	60.20	60.20	-2	4,262	-0.05%
2023/08/29	1	59.60	0	0.00	59.60	1	4,353	0.02%
2023/08/28	1	59.80	0	0.00	59.20	1	4,444	0.02%
2023/08/24	1	61.20	5	62.24	61.20	-4	4,619	-0.09%
2023/08/23	6	61.25	2	61.65	61.50	4	4,806	0.08%
2023/08/21	1	61.90	1	62.30	61.90	0	5,332	0.00%
2023/08/18	2	62.70	0	0.00	61.10	2	5,417	0.04%
2023/08/17	1	60.80	1	61.30	62.90	0	5,479	0.00%
2023/08/16	3	60.23	1	61.40	61.30	2	5,567	0.04%
2023/08/15	0.2	61.60	2	61.80	61.30	-1.8	6,233	-0.03%
2023/08/14	3	61.27	1	60.80	60.80	2	6,371	0.03%
2023/08/11	0	64.30	0	0.00	63.80	0	6,468	0.00%
2023/08/10	1	65.00	0	0.00	64.60	1	6,501	0.02%
2023/08/09	0.5	67.40	2	67.70	66.70	-1.5	6,528	-0.02%
2023/08/08	4	68.85	62	70.33	68.40	-58	6,605	-0.88%
2023/08/07	64	69.74	3	68.73	69.80	61	6,554	0.93%
2023/08/04	1	65.70	8.3	68.21	68.50	-7.3	6,504	-0.11%
2023/08/01	4.2	67.42	10	68.14	66.90	-5.8	6,838	-0.08%
2023/07/31	10	69.75	28.3	70.06	68.10	-18.3	6,801	-0.27%
2023/07/28	22.3	65.88	90.1	65.51	66.30	-67.7	6,408	-1.06%
2023/07/27	123.1	66.87	71.2	65.23	68.00	51.9	6,384	0.81%	大買/
2023/07/26	63	65.37	18.5	65.69	64.40	44.5	6,578	0.68%
2023/07/25	9	61.90	7	61.64	62.40	2	6,336	0.03%
2023/07/24	5	60.40	0	0.00	60.60	5	6,343	0.08%
2023/07/21	1.1	59.69	0	0.00	60.50	1.1	6,438	0.02%
2023/07/20	0	0.00	2	60.20	60.40	-2	6,527	-0.03%
2023/07/19	0	0.00	1	59.10	59.10	-1	6,636	-0.02%
2023/07/18	0	0.00	10	60.70	60.00	-10	6,736	-0.15%
2023/07/17	0	0.00	5	62.50	61.90	-5	6,892	-0.07%
2023/07/14	0	61.90	0.1	61.60	61.80	0	6,972	0.00%
2023/07/13	2	59.60	1	59.60	59.50	1	7,088	0.01%
2023/07/12	0	58.90	1	58.70	59.30	-1	7,475	-0.01%
2023/07/11	18	58.94	0	0.00	58.70	18	7,639	0.24%
2023/07/10	0	58.80	1.1	58.61	58.50	-1.1	7,701	-0.01%
2023/07/07	5.2	59.81	0	0.00	59.60	5.2	7,744	0.07%
2023/07/06	1.1	61.79	0	0.00	61.30	1.1	7,910	0.01%
2023/07/05	0	62.70	1.2	62.70	62.20	-1.2	8,089	-0.01%
2023/07/04	1	64.20	8	63.63	63.30	-7	8,085	-0.09%
2023/07/03	0	62.50	2	62.20	63.00	-2	8,054	-0.02%
2023/06/30	0	0.00	1.3	61.50	61.60	-1.3	8,062	-0.02%
2023/06/29	0.3	61.10	1	60.90	61.30	-0.7	8,081	-0.01%
2023/06/28	0	0.00	3	60.63	60.20	-3	8,088	-0.04%
2023/06/27	0	0.00	1	60.50	60.30	-1	8,140	-0.01%
2023/06/26	6	61.43	0	0.00	61.50	6	8,182	0.07%
2023/06/21	0	0.00	7	62.91	62.80	-7	8,282	-0.08%
2023/06/20	0	62.90	0	0.00	62.60	0	8,346	0.00%
2023/06/19	3	63.63	16	63.20	63.10	-13	8,460	-0.15%
2023/06/16	4	62.70	3	63.00	62.50	1	8,794	0.01%
2023/06/15	4	63.83	9	63.99	63.00	-5	9,082	-0.06%
2023/06/14	1	62.50	0	0.00	62.40	1	9,126	0.01%
2023/06/13	0	0.00	4	62.15	61.90	-4	9,161	-0.04%
2023/06/12	3	61.50	2	61.20	61.20	1	9,191	0.01%
2023/06/09	4	62.60	2	62.50	62.10	2	9,230	0.02%
2023/06/08	6.4	62.77	2	62.15	62.00	4.4	9,368	0.05%
2023/06/07	0	0.00	13	64.33	64.00	-13	9,386	-0.14%
2023/06/06	3	64.40	2	64.60	64.30	1	9,529	0.01%
2023/06/05	3	65.50	4	66.20	65.40	-1	9,763	-0.01%
2023/06/02	5	66.40	22.3	66.43	66.10	-17.3	10,012	-0.17%
2023/06/01	32	64.72	6	64.18	65.60	26	10,007	0.26%
2023/05/31	20	65.45	7	65.63	65.00	13	10,015	0.13%
2023/05/30	4	67.13	0	0.00	66.20	4	9,969	0.04%
2023/05/29	59	67.41	7	67.51	67.30	52	9,929	0.52%
2023/05/26	19	65.97	17.7	66.21	65.60	1.3	9,777	0.01%
2023/05/25	3.5	64.26	19	64.75	64.20	-15.5	9,520	-0.16%
2023/05/24	6.2	63.19	2	63.55	62.90	4.2	9,429	0.04%
2023/05/23	2	62.80	0	0.00	62.70	2	9,358	0.02%
2023/05/22	2	62.60	1	62.50	63.10	1	9,310	0.01%
2023/05/19	35.3	66.13	25	68.93	62.30	10.3	9,216	0.11%
2023/05/18	16	66.70	13	68.47	68.50	3	8,551	0.04%
2023/05/17	4	62.23	15.7	62.28	62.30	-11.7	8,429	-0.14%
2023/05/16	1	61.40	9	61.03	60.90	-8	8,386	-0.10%
2023/05/15	1.2	61.17	1	61.50	60.80	0.2	8,444	0.00%
2023/05/12	7	60.24	2.7	60.83	61.20	4.3	8,427	0.05%
2023/05/11	1.1	58.71	0	0.00	59.60	1.1	8,352	0.01%
2023/05/10	5	59.90	9	59.91	59.90	-4	8,277	-0.05%
2023/05/09	13.5	59.97	5	59.78	59.90	8.5	8,245	0.10%
2023/05/08	10	61.52	15	61.98	62.30	-5	8,010	-0.06%
2023/05/05	5	59.78	2	60.30	60.20	3	7,686	0.04%
2023/05/04	4	59.90	6	60.90	59.60	-2	7,521	-0.03%
2023/05/03	14.3	60.17	2	59.40	59.50	12.3	7,373	0.17%
2023/05/02	15	61.25	5.5	61.54	61.10	9.5	7,183	0.13%
2023/04/28	7	58.94	14.1	58.17	58.30	-7.1	6,574	-0.11%
2023/04/27	0.2	56.00	0	0.00	55.80	0.2	6,356	0.00%
2023/04/26	0	0.00	2	54.70	55.40	-2	6,290	-0.03%
2023/04/25	7	57.36	1	55.40	55.80	6	6,168	0.10%
2023/04/24	5.3	57.61	1.6	57.91	57.60	3.7	6,060	0.06%
2023/04/21	2.2	55.20	1	56.30	56.00	1.2	5,933	0.02%
2023/04/20	4.5	58.78	3	56.93	56.80	1.5	5,815	0.02%
2023/04/19	4	58.05	6	57.53	57.20	-2	5,624	-0.04%
2023/04/18	10.5	58.74	7	57.86	57.30	3.5	5,512	0.06%
2023/04/17	16	60.21	14	60.41	59.60	2	5,343	0.04%
2023/04/14	18	56.94	19.1	57.04	56.60	-1.1	4,930	-0.02%
2023/04/13	1	54.80	2	55.45	55.00	-1	4,749	-0.02%
2023/04/12	12	55.99	20.5	56.12	56.00	-8.5	4,671	-0.18%
2023/04/11	2	56.30	4	56.20	56.90	-2	4,589	-0.04%
2023/04/10	2	56.90	12.2	58.13	59.00	-10.2	4,381	-0.23%
2023/04/06	1	53.90	0	0.00	54.50	1	4,154	0.02%
2023/03/31	4	55.65	20	54.60	55.10	-16	4,113	-0.39%
2023/03/30	1	55.40	0	0.00	55.30	1	4,063	0.02%
2023/03/28	1.2	54.91	1	56.30	55.60	0.2	3,997	0.01%
2023/03/27	1	56.50	2	56.90	56.10	-1	3,923	-0.03%
2023/03/24	42	56.61	31	58.05	57.00	11	3,848	0.29%
2023/03/23	28	56.97	3	56.40	57.00	25	3,720	0.67%
2023/03/22	1.7	56.58	9	56.93	56.20	-7.3	3,636	-0.20%
2023/03/21	5.6	57.15	4	57.15	56.70	1.6	3,487	0.05%
2023/03/20	19.9	55.86	58	56.03	56.00	-38.1	3,121	-1.22%
2023/03/17	7	52.29	3.2	52.45	52.60	3.8	2,802	0.13%
2023/03/16	0	0.00	1.2	54.64	54.50	-1.2	2,649	-0.04%
2023/03/15	3	55.17	0	0.00	55.00	3	2,566	0.12%
2023/03/14	2	56.60	2	55.40	54.80	0	2,499	0.00%
2023/03/13	6.2	56.06	6	56.11	56.20	0.3	2,418	0.01%
2023/03/10	3	54.63	5.1	54.50	54.60	-2.1	2,246	-0.09%
2023/03/09	10.1	56.83	1.1	56.03	56.30	9	2,138	0.42%
2023/03/08	8	57.15	25	56.12	57.40	-17	1,935	-0.88%
2023/03/07	23.9	55.80	3.9	54.99	55.10	20	1,641	1.22%
2023/03/06	6.2	51.39	7.2	51.88	51.50	-1	1,333	-0.08%
2023/03/03	4	49.84	10	50.72	50.50	-6	1,234	-0.49%
2023/03/01	5.2	49.53	3	49.67	49.60	2.2	1,091	0.20%
2023/02/24	2	48.75	6	49.08	48.65	-4	988	-0.40%
2023/02/23	3	49.10	3	48.40	48.40	0	934	0.00%
2023/02/22	1	48.50	5	48.44	48.80	-4	856	-0.47%
2023/02/21	2	47.60	0	0.00	47.30	2	729	0.27%
2023/02/20	2	47.80	0	0.00	47.60	2	706	0.28%
2023/02/17	2	46.98	0	0.00	47.00	2	668	0.30%
2023/02/16	4	47.60	10	47.06	47.40	-6	651	-0.92%
2023/02/15	0	0.00	8	47.06	47.45	-8	622	-1.28%
2023/02/14	13	48.02	11	48.12	47.35	2	582	0.34%
2023/02/13	9	47.74	7	47.34	47.70	2	474	0.42%
2023/02/10	0	0.00	1	46.50	46.00	-1	355	-0.28%
2023/02/09	2	46.05	4	45.66	45.65	-2	293	-0.68%
2023/02/07	1	44.45	0.2	44.15	44.05	0.8	216	0.37%
2023/02/06	0	0.00	0	43.30	43.40	0	196	-0.01%
2023/02/02	0.1	42.70	0	0.00	42.60	0.1	185	0.05%
2023/01/30	0.1	41.80	0	0.00	41.70	0.1	174	0.06%
2023/01/10	0	0.00	1	41.45	41.55	-1	190	-0.52%
2023/01/09	0	41.45	0	0.00	41.40	0	190	0.02%
2022/12/23	0	0.00	4	40.20	40.25	-4	197	-2.02%
2022/12/22	0	0.00	6	40.35	40.25	-6	199	-3.01%
2022/12/12	0	0.00	1	40.60	40.80	-1	215	-0.46%
2022/12/07	5	40.05	0	0.00	39.95	5	213	2.34%
2022/12/05	5	40.50	0	0.00	40.55	5	215	2.32%
2022/11/25	0	0.00	3	40.00	39.90	-3	231	-1.30%
2022/11/24	0	40.00	0	0.00	40.10	0	231	0.02%
2022/11/10	0.1	39.20	0	0.00	38.95	0.1	256	0.02%
2022/11/01	1	38.45	0	0.00	38.40	1	286	0.35%
2022/10/14	0	0.00	1	38.40	38.35	-1	309	-0.32%
2022/10/13	1	37.35	0	0.00	37.90	1	310	0.32%
2022/09/28	0	0.00	2	38.73	38.65	-2	316	-0.63%
2022/09/19	1	40.85	0	0.00	40.90	1	324	0.31%
2022/09/16	1	41.55	0	0.00	41.30	1	324	0.31%
2022/09/15	1	41.85	0	0.00	41.75	1	325	0.31%
2022/09/07	1	41.15	0	0.00	40.85	1	329	0.30%
2022/09/06	0	0.00	1	40.90	40.60	-1	325	-0.31%
2022/09/05	0	0.00	8	41.27	41.60	-8	322	-2.48%
2022/09/02	0	0.00	2	41.20	41.10	-2	320	-0.62%
2022/08/25	0	0.00	1	42.00	42.05	-1	304	-0.33%
2022/08/24	10	41.95	0	0.00	41.80	10	302	3.30%
2022/08/17	0	0.00	1	41.50	41.35	-1	292	-0.34%
2022/08/16	1	41.95	0	0.00	41.75	1	289	0.35%
2022/08/04	0	0.00	1	40.00	40.60	-1	252	-0.40%
2022/08/03	2	39.10	0.1	39.65	39.15	1.9	237	0.82%
2022/08/02	0	0.00	0.9	39.49	39.15	-0.9	237	-0.40%
2022/08/01	1	39.15	0	0.00	39.15	1	237	0.42%
2022/07/29	1	39.20	0	0.00	39.20	1	230	0.43%
2022/07/27	1	38.90	0	0.00	38.95	1	225	0.44%
2022/07/20	1	39.30	0	0.00	39.15	1	240	0.42%
2022/07/13	1	38.30	0	0.00	38.55	1	245	0.41%
2022/07/06	1	37.60	0	0.00	37.30	1	254	0.39%
2022/07/01	3	38.48	0	0.00	37.55	3	264	1.13%
2022/06/30	5	39.00	0	0.00	38.90	5	259	1.93%
2022/06/27	0.1	40.00	0	0.00	39.95	0.1	271	0.02%
2022/06/22	2	39.70	0	0.00	39.40	2	287	0.70%
2022/06/21	1	39.55	0	0.00	39.95	1	293	0.34%
2022/06/17	0	40.25	0	0.00	40.20	0	302	0.00%
2022/06/16	1	41.25	0	0.00	40.60	1	306	0.33%
2022/06/14	0	0.00	1	40.60	40.85	-1	329	-0.30%
2022/06/13	0	41.25	0	0.00	40.90	0	402	0.00%
2022/06/10	0	0.00	1	41.20	41.30	-1	444	-0.23%
2022/06/09	0	0.00	1	41.40	41.40	-1	483	-0.21%
2022/06/08	1.1	41.52	0	0.00	41.45	1.1	506	0.21%
2022/06/02	1	41.90	0	0.00	41.80	1	602	0.17%
2022/05/25	0.1	41.69	0	0.00	41.30	0.1	844	0.01%
2022/05/13	0	0.00	7	40.90	40.85	-7	970	-0.72%
2022/05/12	0	0.00	5	41.25	40.55	-5	973	-0.51%
2022/05/11	0	0.00	1	41.40	41.35	-1	970	-0.10%
2022/05/10	1	41.10	0	0.00	41.90	1	977	0.10%
2022/04/29	0.1	42.15	0	0.00	41.65	0.1	998	0.01%
2022/04/28	0.4	41.80	0	0.00	41.55	0.4	1,000	0.04%
2022/04/27	0	41.60	0	0.00	41.25	0	1,001	0.00%
2022/04/20	0.1	43.20	0	0.00	42.90	0.1	1,004	0.00%
2022/04/15	2	42.90	0	0.00	42.95	2	1,014	0.20%
2022/04/13	2	43.30	0	0.00	43.30	2	1,016	0.20%
2022/04/12	2	43.00	0	0.00	43.10	2	1,017	0.20%
2022/04/11	5	43.43	0	0.00	43.20	5	1,018	0.49%
2022/04/07	1	44.60	0	0.00	44.15	1	1,022	0.10%
2022/03/31	3	44.55	0	0.00	44.55	3	1,036	0.29%
2022/03/30	0	0.00	0.2	45.00	44.85	-0.2	1,049	-0.02%
2022/03/25	0	0.00	2	45.49	45.50	-2	1,043	-0.19%
2022/03/16	2.1	44.38	6.8	44.19	44.10	-4.8	1,030	-0.46%
2022/03/15	2.1	48.78	0.8	48.90	48.80	1.3	967	0.13%
2022/03/14	3.1	49.57	0	0.00	49.45	3.1	927	0.33%
2022/03/11	0.1	49.30	0	0.00	49.30	0.1	890	0.01%
2022/03/10	0.3	49.20	0	0.00	49.50	0.3	866	0.03%
2022/03/09	0	0.00	1.5	48.96	49.10	-1.5	833	-0.18%
2022/03/08	1.2	47.79	0	0.00	47.70	1.2	800	0.15%
2022/03/07	2.1	47.89	1.2	47.71	48.15	0.8	779	0.11%
2022/03/04	12.3	48.80	3.5	49.12	48.75	8.8	752	1.17%
2022/03/01	0.2	48.00	1	47.95	48.05	-0.8	693	-0.12%
2022/02/25	1	47.65	2	47.68	47.75	-1	653	-0.15%
2022/02/24	1	46.25	2.6	46.38	46.15	-1.6	582	-0.27%
2022/02/21	0	0.00	0	44.40	44.35	0	488	-0.01%
2022/02/14	2.1	43.71	0	0.00	43.60	2.1	504	0.42%
2022/02/11	0	0.00	0.1	44.24	44.05	-0.1	503	-0.01%
2022/02/09	0.9	44.50	0	0.00	44.55	0.9	509	0.17%
2022/02/08	0.1	44.20	0	0.00	44.50	0.1	514	0.01%
2022/01/25	0	0.00	0.2	43.35	43.00	-0.2	626	-0.04%
2022/01/24	2	42.75	0	0.00	43.20	2	654	0.31%
2022/01/20	1	43.70	0.2	44.10	44.10	0.8	694	0.12%
2022/01/19	0	0.00	1	43.95	44.00	-1	697	-0.14%
2022/01/18	0	0.00	2	44.18	44.20	-2	696	-0.29%
2022/01/14	2	43.30	0.4	43.70	43.60	1.6	686	0.23%
2022/01/13	0.1	43.65	3	43.80	43.65	-3	699	-0.42%
2022/01/12	2	43.58	1	43.70	43.75	1	700	0.14%
2022/01/11	0	0.00	2.1	43.86	43.85	-2.1	702	-0.29%
2022/01/10	0	0.00	2	43.68	43.70	-2	706	-0.28%
2022/01/07	2	42.98	1	43.01	43.05	1	714	0.13%
2022/01/06	0	0.00	0.4	43.80	43.05	-0.4	762	-0.06%
2022/01/05	0	0.00	2.1	43.50	43.30	-2.1	766	-0.27%
2022/01/04	2	43.50	0.1	43.70	43.35	1.9	767	0.25%
2022/01/03	1	43.75	0	0.00	43.80	1	768	0.13%
2021/12/30	0	0.00	2	44.00	44.00	-2	794	-0.25%
2021/12/28	0	0.00	2.4	43.27	43.30	-2.4	783	-0.30%
2021/12/27	2	42.80	0	0.00	42.80	2	787	0.25%
2021/12/24	1	42.90	1	43.10	42.90	0	793	0.00%
2021/12/23	1	43.20	0	0.00	43.25	1	788	0.13%
2021/12/22	1	43.45	0	0.00	43.40	1	793	0.13%
2021/12/21	0.3	42.85	0	0.00	42.85	0.3	791	0.04%
2021/12/17	0.1	42.90	0	0.00	42.60	0.1	794	0.01%
2021/12/14	2	42.95	0	0.00	42.85	2	796	0.25%
2021/12/13	0	43.75	0.2	43.65	43.35	-0.2	787	-0.02%
2021/12/10	0	0.00	3	43.65	43.60	-3	781	-0.38%
2021/12/09	0.2	44.05	0.1	44.40	43.85	0.1	783	0.02%
2021/12/07	0	44.25	0	0.00	44.10	0	793	0.00%
2021/12/06	0	0.00	0	44.60	44.15	0	800	0.00%
2021/12/03	1	44.10	0	0.00	44.10	1	829	0.12%
2021/11/19	2	45.28	0	0.00	45.10	2	1,119	0.18%
2021/11/18	0.2	45.81	10	45.60	45.50	-9.8	1,121	-0.87%
2021/11/16	0	0.00	1	46.25	46.05	-1	1,117	-0.09%
2021/11/15	0	45.80	0	0.00	45.70	0	1,111	0.00%
2021/11/08	0	0.00	1	45.60	45.50	-1	1,124	-0.09%
2021/11/05	1	45.85	1	46.20	45.85	0	1,122	0.00%
2021/11/04	11	46.71	0	0.00	46.25	11	1,116	0.99%
2021/11/03	0	0.00	100	45.66	46.30	-100	1,093	-9.14%
2021/11/02	100	47.45	0	0.00	45.70	100	1,083	9.23%
2021/10/25	0.1	43.90	0	0.00	43.85	0.1	935	0.01%
2021/10/21	0	0.00	0	44.30	43.85	0	949	0.00%
2021/10/18	0	0.00	1	43.50	43.95	-1	956	-0.10%
2021/10/15	0.1	43.00	1	43.05	43.05	-0.9	976	-0.09%
2021/10/14	1	42.50	0	0.00	42.70	1	982	0.10%
2021/10/12	0	0.00	1.2	45.92	45.85	-1.2	1,007	-0.11%
2021/10/08	1	46.10	2	46.05	46.05	-1	1,117	-0.09%
2021/10/07	0.2	45.56	1	45.82	46.35	-0.9	1,155	-0.07%
2021/10/05	0.1	44.35	1	43.60	44.35	-0.9	1,194	-0.08%
2021/10/04	2	44.35	0	0.00	44.00	2	1,209	0.17%
2021/10/01	1	46.05	0	0.00	45.00	1	1,220	0.08%
2021/09/28	1	46.45	1	46.50	46.45	0	1,335	0.00%
2021/09/17	0	0.00	1	46.00	46.05	-1	1,337	-0.07%
2021/09/14	0	0.00	1	46.50	46.50	-1	1,344	-0.07%
2021/09/13	1	46.40	2	46.28	46.40	-1	1,348	-0.07%
2021/09/10	0	0.00	3	45.90	45.90	-3	1,343	-0.22%
2021/09/08	4	44.79	0	0.00	44.75	4	1,336	0.30%
2021/09/07	1	45.00	21	46.07	44.85	-20	1,312	-1.52%
2021/09/06	1	46.65	35	46.79	46.30	-34	1,271	-2.67%
2021/09/03	2	47.00	1	47.25	47.15	1	1,249	0.08%
2021/09/02	11	45.82	15	46.23	47.20	-4	1,088	-0.37%
2021/09/01	30	44.78	0	0.00	44.95	30	1,023	2.93%
2021/08/25	1	42.65	0	0.00	43.10	1	1,055	0.09%
2021/08/24	20	42.34	0	0.00	43.10	20	1,059	1.89%
2021/08/23	10	41.85	0	0.00	41.85	10	1,062	0.94%
2021/08/20	0	0.00	3	40.90	40.90	-3	1,072	-0.28%
2021/08/18	0.3	40.85	0	0.00	41.90	0.3	1,098	0.03%
2021/08/16	1	42.70	5	41.65	41.80	-4	1,107	-0.36%
2021/08/11	0.2	43.65	0	0.00	42.95	0.2	1,119	0.02%
2021/08/10	0	0.00	2	43.55	43.55	-2	1,137	-0.18%
2021/08/05	5	43.55	0	0.00	43.45	5	1,214	0.41%
2021/08/03	0	0.00	1	43.35	43.35	-1	1,317	-0.08%
2021/07/19	10	46.00	1	46.20	45.90	9	1,689	0.53%
2021/07/16	0	0.00	1	47.10	47.15	-1	1,710	-0.06%
2021/07/15	13	50.00	5	49.90	49.80	8	1,695	0.47%
2021/07/14	1	49.45	0	0.00	49.40	1	1,604	0.06%
2021/07/13	10	49.73	4	49.61	49.35	6	1,592	0.38%
2021/07/12	1	49.35	0	0.00	49.20	1	1,656	0.06%
2021/07/09	1	49.15	0	0.00	49.20	1	1,680	0.06%
2021/07/08	0	0.00	1	48.80	48.90	-1	1,706	-0.06%
2021/07/07	1	49.45	4	49.35	49.15	-3	1,712	-0.18%
2021/07/06	1	48.60	1	48.85	49.10	0	1,709	0.00%
2021/07/05	0	0.00	1	47.45	47.70	-1	1,673	-0.06%
2021/07/02	6	46.28	2	46.10	46.30	4	1,665	0.24%
2021/07/01	1	46.25	3	46.07	45.70	-2	1,726	-0.12%
2021/06/30	1	45.80	0	0.00	45.70	1	1,741	0.06%
2021/06/29	1	45.65	5	45.80	45.80	-4	1,762	-0.23%
2021/06/28	2	45.50	0	0.00	45.90	2	1,769	0.11%
2021/06/22	4	44.98	0	0.00	44.90	4	1,882	0.21%
2021/06/18	0	0.00	0	46.10	46.10	0	1,921	0.00%
2021/06/17	0	0.00	5	45.75	46.15	-5	1,947	-0.26%
2021/06/11	1	46.00	0	0.00	46.00	1	2,073	0.05%
2021/06/09	1	45.95	0	0.00	46.00	1	2,408	0.04%
2021/06/07	2	46.80	0	0.00	46.85	2	2,459	0.08%
2021/06/03	0	0.00	10	47.00	47.00	-10	2,502	-0.40%
2021/05/28	2	46.90	0	0.00	46.95	2	2,707	0.07%
2021/05/27	10	46.83	3	46.78	47.00	7	2,762	0.25%
2021/05/25	0	0.00	4	45.65	45.65	-4	3,186	-0.13%
2021/05/24	4	45.29	1	45.50	45.50	3	3,205	0.09%
2021/05/21	0	0.00	3	44.62	44.80	-3	3,216	-0.09%
2021/05/20	2	44.85	0	0.00	44.25	2	3,229	0.06%
2021/05/19	0	0.00	5	44.41	44.50	-5	3,255	-0.15%
2021/05/18	1	43.25	7	43.94	44.25	-6	3,277	-0.18%
2021/05/17	6.1	42.32	3	43.10	41.55	3.1	3,261	0.10%
2021/05/14	6	44.49	1	44.10	44.20	5	3,228	0.15%
2021/05/13	1	45.10	0	0.00	44.40	1	3,211	0.03%
2021/05/12	8	45.62	6	47.13	44.90	2	3,189	0.06%
2021/05/11	3	48.23	0	0.00	48.00	3	3,128	0.10%
2021/05/10	1	49.60	0	0.00	49.50	1	3,103	0.03%
2021/05/07	13	49.71	15	49.88	49.45	-2	3,101	-0.06%
2021/05/06	1	47.30	1	47.60	47.55	0	3,017	0.00%
2021/05/05	6	48.82	4	48.75	48.20	2	2,999	0.07%
2021/05/04	4	48.04	2	48.15	48.60	2	2,968	0.07%
2021/05/03	2	48.15	0	0.00	47.55	2	2,901	0.07%
2021/04/28	1	51.00	3	49.77	50.30	-2	2,852	-0.07%
2021/04/27	1	49.10	3	49.30	49.05	-2	2,831	-0.07%
2021/04/26	0	0.00	6	49.37	49.40	-6	2,866	-0.21%
2021/04/23	1	49.25	4	49.40	49.25	-3	3,037	-0.10%
2021/04/22	1	48.40	0	0.00	48.30	1	3,039	0.03%
2021/04/20	0	0.00	6	49.44	49.80	-6	2,974	-0.20%
2021/04/19	0	0.00	0.1	49.15	49.20	-0.1	2,961	0.00%
2021/04/16	54	49.77	51	50.49	49.45	3	2,947	0.10%
2021/04/15	2	47.48	2	48.00	48.45	0	2,838	0.00%
2021/04/13	1	48.40	0	0.00	47.40	1	2,778	0.04%
2021/04/12	0	0.00	1	48.20	48.20	-1	2,776	-0.04%
2021/04/09	6	47.50	5	47.86	47.60	1	2,745	0.04%
2021/04/08	0	0.00	5	47.90	47.90	-5	2,720	-0.18%
2021/04/07	4	47.68	12	47.80	47.85	-8	2,700	-0.30%
2021/04/06	1	46.90	0	0.00	46.75	1	2,642	0.04%
2021/04/01	0	0.00	1	46.40	46.75	-1	2,628	-0.04%
2021/03/31	0	0.00	1	46.30	46.40	-1	2,618	-0.04%
2021/03/30	2	46.10	0	0.00	46.20	2	2,629	0.08%
2021/03/29	1	46.35	1	46.25	46.20	0	2,628	0.00%
2021/03/26	13	46.94	10	47.60	46.45	3	2,630	0.11%
2021/03/25	5	46.59	1	46.30	46.30	4	2,630	0.15%
2021/03/24	0	0.00	1	46.40	46.40	-1	2,638	-0.04%
2021/03/22	2	46.05	0	0.00	45.90	2	2,591	0.08%
2021/03/18	3	45.55	42	45.85	45.75	-39	2,555	-1.53%
2021/03/17	0	46.65	22	46.19	46.10	-22	2,517	-0.87%
2021/03/16	10	46.10	12	46.53	47.00	-2	2,469	-0.08%
2021/03/15	3	46.03	33.2	46.05	46.60	-30.2	2,305	-1.31%
2021/03/12	2	44.25	6	44.43	44.25	-4	2,148	-0.19%
2021/03/11	2	44.00	36	44.08	43.85	-34	2,145	-1.58%
2021/03/10	10	44.13	4.1	43.96	43.95	5.9	2,127	0.28%
2021/03/09	2	43.90	0	0.00	43.90	2	2,106	0.09%
2021/03/08	35	43.32	3	43.35	43.60	32	2,084	1.53%
2021/03/05	12	44.23	85.1	44.27	43.95	-73.1	2,042	-3.58%
2021/03/04	49	44.40	5	44.38	44.45	44	2,016	2.18%
2021/03/03	7	43.59	5.1	43.81	44.00	1.9	1,995	0.09%
2021/03/02	20	43.36	1	43.07	43.35	19	1,899	1.00%
2021/02/26	20	43.50	1	43.60	43.60	19	1,839	1.03%
2021/02/25	0	0.00	58	43.18	44.45	-58	1,632	-3.55%
2021/02/24	11.3	40.94	10	40.50	40.45	1.3	1,411	0.09%
2021/02/23	3	40.12	5	40.55	40.50	-2	1,382	-0.14%
2021/02/22	0	0.00	2	40.13	40.15	-2	1,371	-0.15%
2021/02/19	2	40.10	4	40.05	39.95	-2	1,351	-0.15%
2021/02/18	0	0.00	20	39.68	39.70	-20	1,320	-1.52%
2021/02/17	1	38.20	0	0.00	38.15	1	1,291	0.08%
2021/02/03	1	37.30	0	0.00	37.65	1	1,287	0.08%
2021/02/01	1	37.55	0	0.00	37.35	1	1,296	0.08%
2021/01/29	5	37.75	20	37.66	37.70	-15	1,288	-1.16%
2021/01/27	1	38.80	1	38.65	38.60	0	1,273	0.00%
2021/01/25	11	38.49	10	38.68	38.50	1	1,272	0.08%
2021/01/21	3	38.90	4	39.29	38.85	-1	1,258	-0.08%
2021/01/20	6	39.35	5	39.15	38.70	1	1,244	0.08%
2021/01/19	23	40.04	14	40.47	40.05	9	1,219	0.74%
2021/01/18	32	41.03	18	40.99	40.40	14	1,172	1.19%
2021/01/15	8	39.26	14	39.54	39.55	-6	979	-0.61%
2021/01/14	7	38.56	8	39.14	39.35	-1	953	-0.10%
2021/01/13	5	38.49	0	0.00	38.45	5	937	0.53%
2021/01/12	6	38.12	0	0.00	38.05	6	934	0.64%
2021/01/11	3	38.12	1	38.30	38.25	2	927	0.22%
2021/01/08	1	38.50	0	0.00	38.50	1	917	0.11%
2021/01/07	2	38.40	6	38.53	38.70	-4	914	-0.44%
2021/01/06	5	38.90	1	38.65	38.55	4	910	0.44%
2021/01/05	14	39.16	6	39.59	39.15	8	908	0.88%
2020/12/31	1	39.10	0	0.00	39.05	1	920	0.11%
2020/12/30	5	38.88	0	0.00	39.00	5	929	0.54%
2020/12/29	4	38.78	0	0.00	38.70	4	930	0.43%
2020/12/25	4	39.50	14	39.75	39.40	-10	915	-1.09%
2020/12/24	4	39.53	1	39.55	39.55	3	905	0.33%
2020/12/22	10	39.18	0	0.00	38.50	10	910	1.10%
2020/12/21	39	39.85	1	39.50	39.75	38	907	4.19%
2020/12/18	9	38.88	30	39.07	38.95	-21	851	-2.47%
2020/12/17	0	0.00	1	38.25	38.25	-1	832	-0.12%
2020/12/16	1	38.05	0	0.00	38.00	1	848	0.12%
2020/12/15	1	38.35	0	0.00	37.65	1	850	0.12%
2020/12/14	1	38.35	0	0.00	38.40	1	843	0.12%
2020/12/11	8	38.16	1	38.15	38.15	7	854	0.82%
2020/12/10	0	0.00	6	38.62	38.65	-6	847	-0.71%
2020/12/09	0	0.00	2	38.90	38.90	-2	839	-0.24%
2020/12/08	1	38.10	0	0.00	38.20	1	845	0.12%
2020/12/07	14	38.30	0	0.00	38.15	14	860	1.63%
2020/12/04	16	39.31	1	39.55	39.25	15	834	1.80%
2020/12/03	1	39.15	3	39.12	39.00	-2	833	-0.24%
2020/12/02	1	38.95	25	39.22	39.15	-24	852	-2.81%
2020/12/01	0	0.00	20	39.00	39.15	-20	872	-2.29%
2020/11/30	8	39.64	4	39.86	39.40	4	918	0.44%
2020/11/27	1.9	38.84	1	39.40	39.35	0.9	900	0.10%
2020/11/26	1	38.45	0	0.00	38.30	1	886	0.11%
2020/11/24	8	38.61	1	39.00	38.50	7	912	0.77%
2020/11/23	12	39.05	0	0.00	38.95	12	914	1.31%
2020/11/20	1	38.60	0	0.00	38.55	1	920	0.11%
2020/11/19	2	38.83	0	0.00	38.80	2	970	0.21%
2020/11/18	1	38.35	0	0.00	38.35	1	1,038	0.10%
2020/11/17	2	38.30	1	38.30	38.30	1	1,061	0.09%
2020/11/16	0	0.00	5	38.85	38.70	-5	1,178	-0.42%
2020/11/13	9	38.40	0	0.00	38.65	9	1,309	0.69%
2020/11/10	1	38.10	0	0.00	37.95	1	1,360	0.07%
2020/11/06	3	38.02	6	37.70	37.60	-3	1,390	-0.22%
2020/11/05	6	37.80	4	37.93	37.90	2	1,421	0.14%
2020/10/30	1	36.35	3	36.52	36.30	-2	1,704	-0.12%
2020/10/29	1	36.40	1	36.60	36.60	0	1,753	0.00%
2020/10/27	1	36.90	1	37.35	36.90	0	2,067	0.00%
2020/10/26	1	37.05	0	0.00	37.05	1	2,122	0.05%
2020/10/23	1	37.45	0	0.00	37.45	1	2,127	0.05%
2020/10/22	4	37.55	0	0.00	37.35	4	2,152	0.19%
2020/10/21	0	0.00	4	38.03	37.95	-4	2,188	-0.18%
2020/10/20	2	38.08	2	37.85	37.85	0	2,230	0.00%
2020/10/19	1	37.60	2	37.85	37.85	-1	2,256	-0.04%
2020/10/16	1	37.65	0	0.00	37.55	1	2,295	0.04%
2020/10/15	1	37.75	0	0.00	37.95	1	2,354	0.04%
2020/10/13	0	0.00	1	37.80	37.60	-1	2,612	-0.04%
2020/10/12	3	37.17	0	0.00	37.05	3	2,647	0.11%
2020/10/08	3	39.23	0	0.00	39.05	3	2,743	0.11%
2020/10/07	11	39.65	10	39.18	39.20	1	2,853	0.04%
2020/10/06	14	39.55	0	0.00	39.75	14	2,875	0.49%
2020/10/05	15	39.31	0	0.00	39.25	15	2,927	0.51%
2020/09/30	3	39.00	0	0.00	39.15	3	2,971	0.10%
2020/09/29	15	39.01	0	0.00	39.00	15	3,007	0.50%
2020/09/28	28	38.99	1	39.00	39.00	27	3,059	0.88%
2020/09/25	2	37.43	2	37.80	37.55	0	3,135	0.00%
2020/09/24	2	38.40	0	0.00	38.10	2	3,194	0.06%
2020/09/23	0	0.00	1	39.25	39.30	-1	3,214	-0.03%
2020/09/22	0	0.00	25	39.53	39.45	-25	3,237	-0.77%
2020/09/21	0	0.00	3	39.90	39.95	-3	3,286	-0.09%
2020/09/18	1	40.70	10	40.40	40.55	-9	3,487	-0.26%
2020/09/16	7	41.09	56	40.66	40.75	-49	3,853	-1.27%
2020/09/11	0	0.00	2	40.93	40.95	-2	3,989	-0.05%
2020/09/10	4	41.21	7	40.78	40.75	-3	4,043	-0.07%
2020/09/09	3	41.30	0	0.00	41.40	3	4,089	0.07%
2020/09/07	9	41.67	0	0.00	41.05	9	4,470	0.20%
2020/09/04	0	0.00	1	42.40	42.30	-1	4,530	-0.02%
2020/09/03	15	42.45	2	43.35	41.95	13	4,631	0.28%
2020/09/02	9	43.42	0	0.00	43.15	9	4,729	0.19%
2020/09/01	1	42.70	7	43.23	43.25	-6	4,889	-0.12%
2020/08/31	1	42.70	1	43.10	42.95	0	5,005	0.00%
2020/08/28	6	43.24	0	0.00	42.65	6	5,085	0.12%
2020/08/27	6	43.85	2	43.75	43.65	4	5,084	0.08%
2020/08/26	4	44.01	4	44.15	43.65	0	5,111	0.00%
2020/08/25	12	44.49	4	45.50	44.15	8	5,245	0.15%
2020/08/24	6	43.16	40	44.54	44.75	-34	5,254	-0.65%
2020/08/21	7	41.81	2	42.20	42.10	5	5,214	0.10%
2020/08/20	27	42.41	5	42.29	40.95	22	5,218	0.42%
2020/08/19	22	45.10	40	45.40	44.80	-18	5,116	-0.35%
2020/08/18	20	43.88	10	44.25	44.35	10	4,987	0.20%
2020/08/17	6	44.03	6	44.25	44.10	0	4,989	0.00%
2020/08/14	1	44.20	0	0.00	44.10	1	4,985	0.02%
2020/08/13	12	43.81	0	0.00	43.45	12	4,978	0.24%
2020/08/12	21	43.99	1	43.80	43.95	20	5,024	0.40%
2020/08/11	23	43.84	10	44.46	44.00	13	5,012	0.26%
2020/08/10	13	44.47	2	44.30	44.00	11	4,994	0.22%
2020/08/07	4	46.65	11	46.83	46.70	-7	4,932	-0.14%
2020/08/06	10	46.33	44	46.64	46.95	-34	4,901	-0.69%
2020/08/05	51	45.62	66	45.86	45.85	-15	4,837	-0.31%
2020/08/04	28	44.10	5	44.20	44.20	23	4,785	0.48%
2020/08/03	25	44.08	11	44.79	44.55	14	4,756	0.29%
2020/07/31	5	41.29	20	42.46	43.05	-15	4,582	-0.33%
2020/07/30	5	40.95	0	0.00	40.65	5	4,543	0.11%
2020/07/29	0	0.00	6	39.48	39.40	-6	4,510	-0.13%
2020/07/28	5	39.25	25	39.01	39.00	-20	4,522	-0.44%
2020/07/27	1	39.55	0	0.00	39.20	1	4,527	0.02%
2020/07/24	8	40.32	0	0.00	40.10	8	4,545	0.18%
2020/07/23	12	41.17	0	0.00	41.15	12	4,547	0.26%
2020/07/22	15	40.98	4	41.05	41.30	11	4,656	0.24%
2020/07/21	22	41.29	1	42.00	41.35	21	4,665	0.45%
2020/07/20	0	0.00	11	41.54	41.25	-11	4,627	-0.24%
2020/07/17	20	40.62	3	40.23	39.75	17	4,516	0.38%
2020/07/16	2	40.38	4	40.33	40.40	-2	4,408	-0.05%
2020/07/15	12	40.28	1	40.65	39.45	11	4,367	0.25%
2020/07/14	15	40.41	8	40.99	40.80	7	4,270	0.16%
2020/07/13	4	39.59	1	39.55	39.60	3	4,193	0.07%
2020/07/10	1	38.75	1	39.85	39.10	0	4,186	0.00%
2020/07/09	6	39.98	0	0.00	39.35	6	4,148	0.14%
2020/07/07	0	0.00	2	39.65	39.95	-2	4,095	-0.05%
2020/07/06	7	40.25	5	39.74	39.80	2	4,071	0.05%
2020/07/01	0	0.00	2	39.45	39.35	-2	3,944	-0.05%
2020/06/30	0	0.00	1	39.70	39.60	-1	3,915	-0.03%
2020/06/29	1	41.35	11	40.96	39.80	-10	3,865	-0.26%
2020/06/24	30	41.00	29	41.10	40.80	1	3,652	0.03%
2020/06/23	2	38.13	1	38.30	38.10	1	3,414	0.03%
2020/06/22	1	37.25	1	37.95	37.60	0	3,360	0.00%
2020/06/19	6	38.35	20	38.38	37.65	-14	3,331	-0.42%
2020/06/18	21	37.60	0	0.00	37.60	21	3,273	0.64%
2020/06/17	2	36.75	0	0.00	37.20	2	3,257	0.06%
2020/06/16	1	37.65	5	37.70	37.55	-4	3,221	-0.12%
2020/06/15	5	38.29	15	38.74	37.75	-10	3,203	-0.31%
2020/06/12	1	37.05	0	0.00	37.40	1	3,015	0.03%
2020/06/11	0	0.00	17	36.40	36.00	-17	2,866	-0.59%
2020/06/10	1	36.70	8	36.93	36.35	-7	2,806	-0.25%
2020/06/09	2	37.95	6	37.93	38.20	-4	2,721	-0.15%
2020/06/08	6	37.65	119	37.53	37.45	-113	2,602	-4.34%	大賣/鉅額交易
2020/06/05	43	36.05	30	36.38	36.90	13	2,466	0.53%
2020/06/04	55	35.40	10	35.32	35.30	45	2,376	1.89%
2020/06/03	30	34.95	13	34.95	34.80	17	2,315	0.73%
2020/06/02	20	34.80	2	34.70	34.75	18	2,344	0.77%
2020/06/01	8	34.91	13	34.80	34.85	-5	2,335	-0.21%
2020/05/28	6	33.87	2	33.65	33.65	4	2,171	0.18%
2020/05/27	0	0.00	10	33.30	33.45	-10	2,157	-0.46%
2020/05/26	3	32.98	0	0.00	32.95	3	2,194	0.14%
2020/05/18	0	0.00	1	32.50	32.50	-1	2,119	-0.05%
2020/05/14	14	32.75	0	0.00	31.80	14	2,113	0.66%
2020/05/06	0	0.00	12	33.92	34.00	-12	1,963	-0.61%
2020/05/05	1	33.10	10	33.20	33.05	-9	1,897	-0.47%
2020/05/04	11	33.07	0	0.00	32.85	11	1,873	0.59%
2020/04/30	0	0.00	2	33.30	33.35	-2	1,855	-0.11%
2020/04/29	12	33.29	0	0.00	33.35	12	1,850	0.65%
2020/04/27	4	33.56	4	34.25	33.40	0	1,796	0.00%
2020/04/21	0	0.00	5	31.15	31.15	-5	1,581	-0.32%
2020/04/17	1	31.95	0	0.00	31.85	1	1,565	0.06%
2020/04/14	1	31.25	1	31.00	31.10	0	1,472	0.00%
2020/04/13	0	0.00	1	30.30	30.80	-1	1,478	-0.07%
2020/04/10	5	30.15	0	0.00	30.20	5	1,465	0.34%
2020/04/09	0	0.00	1	30.05	30.05	-1	1,479	-0.07%
2020/04/08	1	29.60	1	29.80	29.90	0	1,454	0.00%
2020/04/01	0	0.00	6	28.30	28.40	-6	1,386	-0.43%
2020/03/27	2	28.25	0	0.00	28.10	2	1,363	0.15%
2020/03/18	3	29.00	0	0.00	28.30	3	1,169	0.26%
2020/03/17	1	28.80	1	28.35	28.20	0	1,134	0.00%
2020/03/13	0	0.00	2	27.65	28.40	-2	1,091	-0.18%
2020/03/12	0	0.00	4	30.13	29.85	-4	1,057	-0.38%
2020/03/11	1	31.50	0	0.00	31.00	1	1,028	0.10%
2020/03/10	0	0.00	1	31.15	31.80	-1	996	-0.10%
2020/03/09	0	0.00	3	31.55	31.40	-3	970	-0.31%
2020/03/06	1	31.90	5	31.95	31.95	-4	943	-0.42%
2020/03/05	2	31.40	0	0.00	31.35	2	918	0.22%
2020/03/03	2	30.70	0	0.00	30.55	2	908	0.22%
2020/02/27	1	31.05	2	30.78	30.40	-1	880	-0.11%
2020/02/13	2	28.90	0	0.00	28.75	2	834	0.24%
2020/01/31	1	28.00	0	0.00	28.00	1	1,197	0.08%
2020/01/30	1	28.75	0	0.00	28.30	1	1,194	0.08%
2020/01/17	2	30.70	0	0.00	30.80	2	1,245	0.16%
2020/01/08	4	30.05	0	0.00	30.10	4	1,428	0.28%
2020/01/07	0	0.00	1	30.65	30.50	-1	1,438	-0.07%
2020/01/06	2	30.05	0	0.00	30.05	2	1,494	0.13%
2019/12/23	3	29.75	0	0.00	30.00	3	1,584	0.19%
2019/12/17	3	30.25	0	0.00	30.25	3	1,634	0.18%
2019/12/13	3	30.05	1	30.00	30.00	2	1,664	0.12%
2019/12/11	6	30.35	0	0.00	30.25	6	1,702	0.35%
2019/11/29	5	30.56	1	30.70	30.35	4	2,169	0.18%
2019/11/14	3	31.68	0	0.00	31.65	3	2,612	0.11%
2019/11/11	3	32.00	0	0.00	31.95	3	2,784	0.11%
2019/11/08	2	32.50	0	0.00	32.50	2	2,914	0.07%
2019/11/07	0	0.00	2	32.50	32.55	-2	3,139	-0.06%
2019/11/06	16	32.82	3	33.02	32.75	13	3,270	0.40%
2019/11/04	1	31.40	0	0.00	31.50	1	3,325	0.03%
2019/10/31	2	31.45	0	0.00	31.30	2	3,423	0.06%
2019/10/29	0	0.00	1	34.45	34.45	-1	3,536	-0.03%
2019/10/25	15	35.18	2	36.00	34.80	13	3,559	0.37%
2019/10/24	2	35.50	0	0.00	35.80	2	3,512	0.06%
2019/10/22	0	0.00	20	35.20	34.85	-20	3,575	-0.56%
2019/10/17	0	0.00	1	34.45	34.60	-1	3,577	-0.03%
2019/10/16	2	35.13	2	34.68	34.70	0	3,616	0.00%
2019/10/15	1	34.45	2	34.50	34.40	-1	3,611	-0.03%
2019/10/14	2	34.80	36	34.87	34.70	-34	3,769	-0.90%
2019/10/09	0	0.00	11	34.05	34.00	-11	3,865	-0.28%
2019/10/03	1	33.20	3	33.00	33.40	-2	3,852	-0.05%
2019/09/27	11	32.85	0	0.00	32.85	11	3,987	0.28%
2019/09/26	1	33.80	0	0.00	33.40	1	3,975	0.03%
2019/09/25	5	33.65	0	0.00	33.65	5	3,993	0.13%
2019/09/24	1	34.40	0	0.00	34.25	1	4,014	0.02%
2019/09/19	3	33.70	0	0.00	33.65	3	4,090	0.07%
2019/09/18	1	33.75	0	0.00	33.55	1	4,095	0.02%
2019/09/17	12	33.85	5	34.35	33.85	7	4,107	0.17%
2019/09/16	19	34.09	0	0.00	34.25	19	4,169	0.46%
2019/09/12	3	34.57	0	0.00	34.75	3	4,169	0.07%
2019/09/11	18	34.37	0	0.00	34.25	18	4,212	0.43%
2019/09/09	1	35.95	16	35.85	34.90	-15	4,178	-0.36%
2019/09/06	0	0.00	16	34.95	34.65	-16	4,062	-0.39%
2019/09/05	1	34.80	0	0.00	34.00	1	3,907	0.03%
2019/09/04	11	33.75	0	0.00	34.40	11	3,887	0.28%
2019/09/03	1	33.95	15.4	34.77	33.75	-14.4	3,892	-0.37%
2019/09/02	0	0.00	6	34.10	34.25	-6	3,865	-0.16%
2019/08/30	23	33.67	3	33.60	33.30	20	3,826	0.52%
2019/08/29	7	34.44	22	34.13	33.70	-15	3,788	-0.40%
2019/08/28	3	33.13	12	33.43	33.25	-9	3,651	-0.25%
2019/08/26	4	32.31	4	32.30	32.40	0	3,648	0.00%
2019/08/23	20	33.01	0	0.00	32.95	20	3,630	0.55%
2019/08/22	4	33.60	15	33.70	33.25	-11	3,617	-0.30%
2019/08/21	18	33.00	0	0.00	33.55	18	3,580	0.50%
2019/08/20	0	0.00	1	33.05	32.85	-1	3,574	-0.03%
2019/08/19	2	34.23	2	33.70	33.60	0	3,541	0.00%
2019/08/16	7	33.11	0	0.00	33.30	7	3,505	0.20%
2019/08/15	1	32.80	0	0.00	32.80	1	3,495	0.03%
2019/08/14	4	33.71	5	34.01	33.65	-1	3,541	-0.03%
2019/08/13	10	33.89	1	34.70	33.50	9	3,517	0.26%
2019/08/12	11	33.01	14	33.10	34.10	-3	3,513	-0.09%
2019/08/08	0	0.00	5	31.65	31.90	-5	3,533	-0.14%
2019/08/07	4	31.69	10	31.46	30.65	-6	3,777	-0.16%
2019/08/06	3	28.20	0	0.00	30.00	3	3,684	0.08%
2019/08/05	2	29.65	0	0.00	29.60	2	3,678	0.05%
2019/08/02	3	30.67	7	31.03	30.45	-4	3,701	-0.11%
2019/08/01	46	32.00	87	31.65	32.05	-41	3,683	-1.11%
2019/07/30	2	31.00	2	29.85	29.80	0	3,478	0.00%
2019/07/25	5	30.50	2	30.60	30.55	3	3,705	0.08%
2019/07/24	13	31.01	0	0.00	30.75	13	3,711	0.35%
2019/07/23	5	30.30	5	31.05	31.05	0	3,657	0.00%
2019/07/22	10	30.78	0	0.00	30.70	10	3,688	0.27%
2019/07/19	1	30.20	0	0.00	30.20	1	3,747	0.03%
2019/07/18	1	30.60	2	30.65	30.50	-1	3,736	-0.03%
2019/07/17	2	31.20	1	31.50	31.45	1	3,715	0.03%
2019/07/16	1	32.70	8	32.40	30.95	-7	3,693	-0.19%
2019/07/15	2	31.45	6	31.35	31.55	-4	3,557	-0.11%
2019/06/28	0	0.00	3	28.30	28.20	-3	4,378	-0.07%
2019/06/27	3	29.53	1	29.55	29.60	2	4,354	0.05%
2019/06/26	1	29.20	1	29.20	29.15	0	4,299	0.00%
2019/06/24	0	0.00	3	29.50	29.60	-3	4,366	-0.07%
2019/06/21	5	29.53	1	29.85	29.10	4	4,353	0.09%
2019/06/20	1	29.05	1	29.00	29.05	0	4,293	0.00%
2019/06/19	1	29.20	1	29.05	29.00	0	4,303	0.00%
2019/06/18	0	0.00	1	28.25	28.20	-1	4,275	-0.02%
2019/06/17	0	0.00	7	28.49	28.15	-7	4,347	-0.16%
2019/06/14	0	0.00	4	28.20	28.10	-4	4,378	-0.09%
2019/06/12	2	28.05	5	27.93	28.30	-3	4,483	-0.07%
2019/06/04	0	0.00	2	27.20	27.10	-2	4,846	-0.04%
2019/06/03	3	27.20	0	0.00	27.30	3	4,862	0.06%
2019/05/31	1	28.05	0	0.00	27.65	1	4,867	0.02%
2019/05/30	5	27.45	0	0.00	27.55	5	4,862	0.10%
2019/05/29	1	27.60	0	0.00	27.45	1	4,943	0.02%
2019/05/28	2	27.35	0	0.00	27.50	2	4,979	0.04%
2019/05/24	2	27.55	2	27.25	27.15	0	5,024	0.00%
2019/05/22	2	28.20	0	0.00	28.00	2	5,162	0.04%
2019/05/20	6	28.00	1	28.50	28.50	5	5,229	0.10%
2019/05/17	5	29.90	0	0.00	28.90	5	5,189	0.10%
2019/05/16	10	30.30	43	30.62	30.00	-33	5,060	-0.65%
2019/05/15	53	30.34	24	30.18	29.90	29	4,810	0.60%
2019/05/14	2	27.60	0	0.00	28.10	2	4,473	0.04%
2019/05/13	1	28.20	0	0.00	28.25	1	4,450	0.02%
2019/05/10	5	28.36	1	28.30	28.30	4	4,421	0.09%
2019/05/09	4	27.78	3	27.95	27.80	1	4,360	0.02%
2019/05/08	1	27.85	3	27.92	27.85	-2	4,259	-0.05%
2019/05/07	1	28.90	2	28.68	28.55	-1	4,219	-0.02%
2019/05/03	3	29.20	13	29.33	28.80	-10	4,102	-0.24%
2019/05/02	10	29.30	0	0.00	29.30	10	3,976	0.25%
2019/04/25	0	0.00	2	28.73	28.80	-2	3,731	-0.05%
2019/04/23	2	27.93	0	0.00	28.00	2	3,624	0.06%
2019/04/22	0	0.00	2	27.90	28.20	-2	3,604	-0.06%
2019/04/19	0	0.00	1	28.00	27.50	-1	3,585	-0.03%
2019/04/18	3	27.68	1	28.60	27.50	2	3,549	0.06%
2019/04/17	1	28.10	4	28.83	28.90	-3	3,469	-0.09%
2019/04/16	7	28.25	4	28.18	28.00	3	3,393	0.09%
2019/04/15	5	28.69	3	28.62	28.60	2	3,334	0.06%
2019/04/12	3	27.90	9	27.84	27.85	-6	3,140	-0.19%
2019/04/11	5	27.22	2	27.25	27.20	3	2,968	0.10%
2019/04/10	12	27.94	8	28.14	26.90	4	2,865	0.14%
2019/04/09	2	27.20	4	27.49	27.85	-2	2,540	-0.08%
2019/04/08	0	0.00	1	24.90	25.35	-1	2,417	-0.04%
2019/03/29	1	24.35	2	24.50	24.45	-1	2,345	-0.04%
2019/03/28	2	24.55	5	24.50	24.40	-3	2,345	-0.13%
2019/03/27	0	0.00	1	25.05	25.05	-1	2,377	-0.04%
2019/03/21	0	0.00	1	24.70	24.50	-1	2,282	-0.04%
2019/03/20	3	25.30	2	25.70	24.75	1	2,258	0.04%
2019/03/15	0	0.00	2	25.05	24.55	-2	2,152	-0.09%
2019/03/14	1	24.20	0	0.00	24.55	1	2,092	0.05%
2019/03/13	2	24.85	2	24.85	24.55	0	2,049	0.00%
2019/03/12	6	24.59	1	24.70	24.75	5	1,993	0.25%
2019/03/11	8	25.00	10	24.86	24.80	-2	1,926	-0.10%
2019/03/08	4	24.00	13	23.87	23.65	-9	1,798	-0.50%
2019/03/07	3	23.05	1	23.10	22.80	2	1,651	0.12%
2019/03/05	1	23.40	0	0.00	23.45	1	1,601	0.06%
2019/03/04	3	23.40	104	23.30	23.45	-101	1,581	-6.39%	大賣/鉅額交易
2019/02/27	28	22.69	10	22.83	23.00	18	1,487	1.21%
2019/02/26	0	0.00	21	22.94	22.65	-21	1,433	-1.46%
2019/02/25	1	22.80	65	22.69	22.65	-64	1,397	-4.58%
2019/02/22	13	22.76	84	23.05	22.25	-71	1,339	-5.30%
2019/02/21	44	22.80	15	22.97	23.00	29	1,214	2.39%
2019/02/20	98	22.50	20	22.72	22.85	78	1,123	6.94%
2019/02/19	146	22.30	8	22.39	22.25	138	1,027	13.43%	大買/鉅額交易
2019/02/18	0	0.00	5	21.50	21.50	-5	917	-0.54%
2019/02/12	0	0.00	2	20.50	20.50	-2	782	-0.26%
2019/01/25	1	20.10	0	0.00	20.20	1	887	0.11%
2019/01/22	1	20.10	0	0.00	20.10	1	905	0.11%
2019/01/08	3	20.52	3	20.42	20.20	0	846	0.00%
2019/01/03	0	0.00	1	19.90	19.75	-1	782	-0.13%
2018/12/25	1	19.75	0	0.00	19.70	1	765	0.13%
2018/12/22	0	0.00	5	20.10	20.20	-5	749	-0.67%
2018/12/21	2	19.95	0	0.00	20.15	2	747	0.27%
2018/12/20	12	20.52	7	20.20	20.20	5	728	0.69%
2018/12/19	0	0.00	1	20.20	20.30	-1	632	-0.16%
2018/12/13	0	0.00	7	20.05	20.00	-7	604	-1.16%
2018/12/12	13	20.58	6	20.46	20.20	7	588	1.19%
2018/12/11	1	20.00	0	0.00	20.60	1	521	0.19%
2018/12/10	1	19.65	0	0.00	19.70	1	485	0.21%
2018/12/03	1	20.50	15	20.40	20.50	-14	495	-2.83%
2018/11/26	3	19.75	0	0.00	19.75	3	468	0.64%
2018/11/09	1	19.75	0	0.00	19.90	1	535	0.19%
2018/11/05	2	20.20	1	20.10	20.25	1	561	0.18%
2018/11/01	2	18.85	0	0.00	18.85	2	474	0.42%
2018/10/26	0	0.00	2	17.85	17.85	-2	643	-0.31%
2018/10/25	1	18.00	0	0.00	18.00	1	648	0.15%
2018/09/10	2	19.30	0	0.00	19.25	2	1,035	0.19%
2018/09/07	3	19.80	0	0.00	19.80	3	1,037	0.29%
2018/09/06	5	20.25	0	0.00	20.20	5	1,044	0.48%
2018/09/03	2	20.80	0	0.00	20.65	2	1,191	0.17%
2018/08/23	1	21.10	0	0.00	21.00	1	1,541	0.06%
2018/08/21	0	0.00	2	21.30	21.40	-2	1,576	-0.13%
2018/08/20	2	22.45	0	0.00	22.45	2	1,580	0.13%
2018/08/14	1	22.55	0	0.00	22.75	1	1,665	0.06%
2018/08/13	0	0.00	1	22.90	22.45	-1	1,697	-0.06%
2018/08/06	2	25.08	2	24.55	23.65	0	1,746	0.00%
2018/07/27	1	24.20	0	0.00	24.15	1	1,758	0.06%
2018/07/17	0	0.00	1	23.30	23.05	-1	1,717	-0.06%
2018/07/11	0	0.00	1	22.85	22.75	-1	1,732	-0.06%
2018/07/09	1	22.60	0	0.00	22.60	1	1,743	0.06%
2018/07/06	1	22.70	0	0.00	22.80	1	1,780	0.06%
2018/06/14	0	0.00	1	24.15	23.70	-1	2,183	-0.05%
2018/06/13	1	25.15	0	0.00	24.25	1	2,323	0.04%
2018/06/12	0	0.00	11	23.75	24.80	-11	2,310	-0.48%
2018/06/11	1	24.05	0	0.00	24.00	1	2,296	0.04%
2018/06/08	1	24.60	0	0.00	24.35	1	2,511	0.04%
2018/06/07	13	25.00	2	25.15	25.00	11	2,600	0.42%
2018/06/06	1	23.50	2	23.91	24.30	-1	2,511	-0.04%
2018/06/05	0	0.00	2	23.10	23.00	-2	2,542	-0.08%
2018/06/01	1	22.80	0	0.00	22.80	1	2,741	0.04%
2018/05/31	1	22.40	3	22.70	23.00	-2	2,972	-0.07%
2018/05/29	0	0.00	1	22.50	22.40	-1	3,224	-0.03%
2018/05/25	4	22.89	1	22.60	22.60	3	3,252	0.09%
2018/05/22	0	0.00	2	22.40	22.25	-2	3,194	-0.06%
2018/05/18	0	0.00	1	22.50	22.00	-1	3,113	-0.03%
2018/05/16	1	22.05	0	0.00	21.75	1	3,060	0.03%
2018/05/14	1	22.30	0	0.00	21.75	1	3,041	0.03%
2018/04/18	0	0.00	1	20.10	19.85	-1	2,751	-0.04%
2018/04/17	0	0.00	1	20.00	19.95	-1	2,741	-0.04%
2018/04/13	3	21.00	0	0.00	20.85	3	2,725	0.11%
2018/04/12	1	20.90	0	0.00	21.15	1	2,733	0.04%
2018/04/09	1	20.50	0	0.00	20.35	1	2,694	0.04%
2018/03/30	1	21.75	2	21.95	21.65	-1	2,745	-0.04%
2018/03/27	6	22.23	7	21.84	21.60	-1	2,630	-0.04%
2018/03/26	2	21.43	5	21.50	21.65	-3	2,543	-0.12%
2018/03/22	2	22.30	7	22.53	22.20	-5	2,465	-0.20%
2018/03/21	0	0.00	1.1	23.05	23.05	-1.1	2,406	-0.05%
2018/03/20	5	23.58	0	0.00	23.20	5	2,362	0.21%
2018/03/16	3	22.25	4	22.45	22.25	-1	2,095	-0.05%
2018/03/15	1	23.00	0	0.00	23.15	1	2,038	0.05%
2018/03/14	3	23.55	4	23.85	23.40	-1	2,001	-0.05%
2018/03/13	2.1	21.94	12	22.53	23.40	-9.9	1,760	-0.56%
2018/03/12	0	0.00	1	21.55	21.55	-1	1,649	-0.06%
2018/03/09	2	21.98	2.1	22.38	22.00	-0.1	1,611	-0.01%
2018/03/08	4	22.10	40	21.59	22.35	-36	1,529	-2.35%
2018/03/07	35	21.16	0	0.00	20.80	35	1,375	2.54%
2018/03/06	4	22.43	1	23.05	21.50	3	1,295	0.23%
2018/03/05	1.1	20.95	7	20.96	22.00	-5.9	1,010	-0.58%
2018/03/02	2	20.20	1	20.20	20.30	1	763	0.13%
2018/03/01	2	20.13	0	0.00	20.30	2	714	0.28%
2018/02/27	0	0.00	3	19.95	19.85	-3	682	-0.44%
2018/02/26	0	0.00	2	19.60	19.60	-2	656	-0.30%
2018/02/09	0	0.00	3	18.80	19.10	-3	707	-0.42%
2018/02/06	3	18.53	0	0.00	18.20	3	684	0.44%
2018/01/08	5	19.20	0	0.00	19.10	5	1,134	0.44%