零壹 (3029)-台新-台中券商分點個股進出

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
74.7
漲跌
▲0.3
漲幅
+0.40%
成交量
561張
產業
上市資訊服務類股
550人加入追蹤

立即追蹤
本地時間:13:30

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

零壹 (3029)籌碼相關－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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
2024/04/29	0	0.00	0	74.80	74.70	0	2,321	0.00%
2024/04/26	1	74.40	0	0.00	74.40	1	2,397	0.04%
2024/04/25	0	0.00	1	74.00	74.00	-1	2,521	-0.04%
2024/04/24	1	73.80	0	0.00	74.00	1	3,103	0.03%
2024/04/23	0	72.50	4	72.70	72.30	-4	3,283	-0.12%
2024/04/22	6.5	72.09	0	0.00	71.80	6.5	3,288	0.20%
2024/04/19	2.4	72.91	1	73.20	72.70	1.4	3,283	0.04%
2024/04/18	1.1	73.89	0	0.00	73.90	1.1	3,277	0.03%
2024/04/17	1.2	74.05	1	74.10	74.30	0.2	3,274	0.00%
2024/04/16	4.7	72.97	6	72.53	73.10	-1.4	3,270	-0.04%
2024/04/15	0.1	75.70	8	76.01	75.30	-8	3,252	-0.24%
2024/04/12	9	77.37	4	77.35	77.30	5	3,245	0.15%
2024/04/11	14.2	76.39	63	76.34	75.50	-48.8	3,212	-1.52%
2024/04/10	82	78.30	38.5	77.80	78.80	43.6	3,155	1.38%
2024/04/09	13.3	76.04	18.2	76.12	75.50	-4.9	3,099	-0.16%
2024/04/08	0.1	72.00	0	0.00	72.60	0.1	3,016	0.00%
2024/04/03	3	73.00	0	0.00	72.00	3	3,015	0.10%
2024/04/02	4	73.20	4	73.00	73.20	0	3,008	0.00%
2024/03/29	3.1	71.95	1	72.00	71.80	2.1	3,002	0.07%
2024/03/28	5	73.00	0	0.00	72.90	5	2,990	0.17%
2024/03/27	0.1	73.14	0	73.15	72.80	0	2,983	0.00%
2024/03/26	12.1	72.84	1	73.00	72.80	11.1	2,978	0.37%
2024/03/22	2.2	73.23	0	0.00	73.30	2.2	2,947	0.07%
2024/03/21	20.2	73.51	0	0.00	73.60	20.2	2,924	0.69%
2024/03/20	6	79.05	3.5	79.07	78.40	2.5	2,842	0.09%
2024/03/19	7	78.31	2.3	78.37	78.40	4.7	2,759	0.17%
2024/03/18	0.6	77.78	4.2	77.87	77.60	-3.6	2,727	-0.13%
2024/03/15	2.4	77.61	5.3	77.65	77.60	-2.9	2,700	-0.11%
2024/03/14	6.5	77.41	6.1	77.55	76.90	0.4	2,692	0.01%
2024/03/13	11	78.16	10.2	78.14	77.40	0.9	2,666	0.03%
2024/03/12	3	77.57	10.2	77.08	77.50	-7.2	2,625	-0.27%
2024/03/11	4.2	75.44	2.1	75.57	75.20	2.1	2,626	0.08%
2024/03/08	7.2	76.25	4.1	75.73	75.10	3.1	2,619	0.12%
2024/03/07	14.3	76.78	5	77.62	76.30	9.3	2,579	0.36%
2024/03/06	11.2	77.07	16	77.19	77.00	-4.8	2,529	-0.19%
2024/03/05	2.1	76.25	0	0.00	76.30	2.1	2,474	0.09%
2024/03/04	14.5	76.78	9	76.22	76.10	5.5	2,448	0.22%
2024/03/01	23	76.66	16.3	76.59	76.80	6.7	2,405	0.28%
2024/02/29	33.2	76.41	29.4	75.91	78.20	3.8	2,283	0.17%
2024/02/27	1.1	70.64	2	71.60	71.10	-1	2,070	-0.05%
2024/02/26	2.1	72.10	1	71.70	72.30	1.1	2,071	0.05%
2024/02/23	3	72.77	2.4	72.70	72.50	0.6	2,062	0.03%
2024/02/22	1	70.90	2	71.35	71.10	-1	2,038	-0.05%
2024/02/20	5	70.96	4.7	71.01	70.70	0.3	2,051	0.01%
2024/02/19	1.1	70.89	0	0.00	70.70	1.1	2,047	0.05%
2024/02/16	4	71.75	1.1	72.45	71.40	2.9	2,044	0.14%
2024/02/15	0	0.00	14	72.01	72.90	-14	2,020	-0.69%
2024/02/05	1.5	72.02	1	71.80	71.20	0.5	1,998	0.03%
2024/02/02	3.3	70.25	4.1	71.27	71.70	-0.8	1,974	-0.04%
2024/02/01	5	70.42	2.4	70.48	70.30	2.6	1,944	0.13%
2024/01/31	0.1	68.10	16.1	68.10	68.40	-16	1,933	-0.83%
2024/01/30	2	68.70	0	0.00	68.50	2	1,947	0.10%
2024/01/29	0	0.00	3.1	68.52	68.80	-3.1	1,984	-0.16%
2024/01/26	1.2	67.58	3	68.10	67.90	-1.9	2,001	-0.09%
2024/01/25	0	0.00	10.4	68.45	68.00	-10.4	1,991	-0.52%
2024/01/24	5.2	69.85	3	68.90	69.20	2.2	1,973	0.11%
2024/01/23	12.5	71.54	11	71.41	70.00	1.5	1,956	0.08%
2024/01/22	50	71.51	51	71.62	71.70	-1	1,881	-0.05%
2024/01/19	20.1	69.70	39.5	69.92	69.50	-19.4	1,825	-1.06%
2024/01/18	215.2	72.30	188.3	72.57	71.00	26.9	1,702	1.58%	大買/大賣/
2024/01/17	28.1	69.59	39.5	69.94	69.90	-11.5	1,120	-1.02%
2024/01/16	0.3	66.50	4.1	66.35	66.30	-3.8	938	-0.40%
2024/01/15	1	65.80	7.2	65.96	66.20	-6.2	936	-0.66%
2024/01/12	1	64.90	0	65.50	64.90	1	944	0.10%
2024/01/11	0.2	65.50	1	65.30	65.50	-0.8	947	-0.08%
2024/01/10	2	65.35	0	0.00	65.40	2	989	0.20%
2024/01/09	7	65.56	1	65.90	65.40	6	1,013	0.59%
2024/01/08	0.3	65.90	9	66.21	66.50	-8.8	1,015	-0.86%
2024/01/05	3.3	65.46	13	66.06	65.90	-9.8	1,025	-0.95%
2024/01/04	13	65.39	0	0.00	65.30	13	1,056	1.23%
2024/01/03	1.6	66.00	8	66.19	66.10	-6.4	1,090	-0.59%
2024/01/02	1	65.70	2	65.75	65.80	-1	1,128	-0.09%
2023/12/29	5	65.02	0	0.00	65.40	5	1,134	0.44%
2023/12/28	1.1	64.80	1	64.90	64.80	0.1	1,132	0.01%
2023/12/27	2	64.55	1.2	64.58	64.60	0.8	1,138	0.07%
2023/12/26	0	0.00	2	64.50	64.50	-2	1,143	-0.17%
2023/12/25	2.1	64.26	0	0.00	64.10	2.1	1,144	0.18%
2023/12/22	5	64.40	1	64.40	64.30	4	1,146	0.35%
2023/12/21	2.1	64.45	0	0.00	64.30	2.1	1,160	0.18%
2023/12/20	0	65.00	0	0.00	64.70	0	1,165	0.00%
2023/12/19	2.1	64.76	0	0.00	64.50	2.1	1,168	0.18%
2023/12/18	2	65.20	1	65.40	65.20	1	1,175	0.09%
2023/12/15	4.1	65.80	0	0.00	65.80	4.1	1,180	0.35%
2023/12/14	2	65.70	13	66.22	66.20	-11	1,174	-0.94%
2023/12/13	1	65.00	0	0.00	65.20	1	1,173	0.09%
2023/12/12	3.1	64.11	3	64.30	64.10	0.1	1,170	0.01%
2023/12/11	8.1	64.64	0	0.00	64.60	8.1	1,166	0.69%
2023/12/08	5.2	65.64	1	66.50	65.10	4.2	1,164	0.36%
2023/12/07	7.1	65.53	0	0.00	65.40	7.1	1,169	0.60%
2023/12/06	9.1	67.40	4	67.90	66.60	5.1	1,183	0.43%
2023/12/05	11	65.49	15.1	66.27	67.40	-4.1	1,172	-0.35%
2023/12/04	19	66.56	1.5	66.41	66.30	17.5	1,168	1.50%
2023/12/01	5	66.20	1.1	65.81	66.20	4	1,154	0.34%
2023/11/30	2	65.20	0	0.00	65.80	2	1,158	0.17%
2023/11/29	3	65.27	0	0.00	65.20	3	1,164	0.26%
2023/11/28	1	65.30	0	0.00	65.20	1	1,164	0.09%
2023/11/27	2.1	65.80	0	0.00	65.20	2.1	1,167	0.18%
2023/11/24	0.5	66.30	0	0.00	66.40	0.5	1,169	0.04%
2023/11/22	0.1	65.60	5	65.44	65.80	-5	1,184	-0.42%
2023/11/21	0.1	65.50	0	0.00	65.30	0.1	1,188	0.00%
2023/11/20	4.1	65.76	14.5	65.89	65.90	-10.4	1,188	-0.87%
2023/11/17	5.1	64.70	1.6	64.96	65.10	3.6	1,172	0.30%
2023/11/16	0.1	63.89	2	64.25	63.90	-1.9	1,175	-0.16%
2023/11/15	2	64.45	2	64.20	64.20	0	1,177	0.00%
2023/11/14	2	64.31	3	64.60	64.90	-1	1,183	-0.08%
2023/11/13	1	65.10	1	65.10	65.10	0	1,193	0.00%
2023/11/10	0	0.00	2	64.35	64.30	-2	1,204	-0.17%
2023/11/09	0.1	65.01	3	65.57	65.20	-2.9	1,214	-0.24%
2023/11/08	1	65.60	4	65.33	65.60	-3	1,248	-0.24%
2023/11/07	1	64.80	1	64.90	64.90	0	1,237	0.00%
2023/11/06	2	64.10	2.3	64.35	64.30	-0.3	1,268	-0.02%
2023/11/03	3	63.00	2.2	63.06	63.00	0.8	1,280	0.06%
2023/11/02	0	0.00	2.2	61.51	61.60	-2.2	1,400	-0.16%
2023/11/01	1	60.30	1.8	60.75	60.80	-0.8	1,497	-0.06%
2023/10/30	2	62.25	3	62.47	62.00	-1	1,712	-0.06%
2023/10/26	2	60.80	0	0.00	60.80	2	2,431	0.08%
2023/10/25	0.3	61.72	0	0.00	61.90	0.3	2,640	0.01%
2023/10/24	0	0.00	1	60.80	61.40	-1	3,050	-0.03%
2023/10/23	1.1	60.32	1.8	60.39	60.10	-0.7	3,503	-0.02%
2023/10/20	1	60.00	0	0.00	60.20	1	3,554	0.03%
2023/10/19	2	60.65	4.4	60.45	60.80	-2.4	3,565	-0.07%
2023/10/18	0.1	62.20	0	0.00	61.50	0.1	3,569	0.00%
2023/10/17	5	64.50	4	63.78	62.90	1	3,542	0.03%
2023/10/16	1	64.70	5	65.00	65.40	-4	3,533	-0.11%
2023/10/13	2.6	65.55	0.1	65.20	65.10	2.6	3,554	0.07%
2023/10/12	0	0.00	8.1	65.33	65.50	-8.1	3,563	-0.23%
2023/10/11	12	64.62	6	64.50	64.30	6	3,580	0.17%
2023/10/06	5.3	63.78	11	63.70	64.10	-5.7	3,560	-0.16%
2023/10/05	1	62.70	1	62.10	62.70	0	3,523	0.00%
2023/10/04	0	0.00	1	61.30	61.40	-1	3,522	-0.03%
2023/10/03	3	62.20	0	0.00	62.20	3	3,556	0.08%
2023/10/02	0	61.90	2	62.30	62.00	-2	3,588	-0.06%
2023/09/28	0	0.00	2	61.70	61.90	-2	3,602	-0.06%
2023/09/27	0	0.00	1	61.50	61.50	-1	3,621	-0.03%
2023/09/25	1	60.70	1	61.30	61.20	0	3,712	0.00%
2023/09/22	0.1	59.70	0	59.90	60.50	0.1	3,718	0.00%
2023/09/20	1	60.00	0	0.00	60.20	1	3,742	0.03%
2023/09/18	1.1	60.04	0	0.00	60.10	1.1	3,787	0.03%
2023/09/15	1	61.00	0	0.00	60.90	1	3,794	0.03%
2023/09/14	0	0.00	3	60.90	61.00	-3	3,821	-0.08%
2023/09/13	1	59.80	1	60.50	60.00	0	3,846	0.00%
2023/09/12	3.1	60.17	0	0.00	60.00	3.1	3,869	0.08%
2023/09/11	8	62.40	7	60.80	60.20	1	3,955	0.03%
2023/09/08	7	62.53	2	62.65	62.50	5	3,969	0.13%
2023/09/07	0	0.00	0.8	62.00	61.70	-0.8	3,977	-0.02%
2023/09/06	1	61.10	1	61.50	61.30	0	4,005	0.00%
2023/09/05	0.1	61.15	1	61.20	61.30	-0.9	4,028	-0.02%
2023/09/01	0	0.00	1	60.40	60.30	-1	4,159	-0.02%
2023/08/31	1.1	60.60	1	60.50	60.60	0.1	4,211	0.00%
2023/08/30	3.2	59.93	2	60.20	60.20	1.2	4,262	0.03%
2023/08/29	1.1	59.61	3	59.30	59.60	-1.9	4,353	-0.04%
2023/08/28	6.1	59.43	8	59.20	59.20	-1.9	4,444	-0.04%
2023/08/25	1	60.90	4	61.25	60.60	-3	4,489	-0.07%
2023/08/24	1	61.30	1	62.50	61.20	0	4,619	0.00%
2023/08/23	3.4	61.32	20	61.30	61.50	-16.7	4,806	-0.35%
2023/08/21	0.1	62.00	0	0.00	61.90	0.1	5,332	0.00%
2023/08/18	2	62.80	6	62.03	61.10	-4	5,417	-0.07%
2023/08/17	0.4	62.40	0	0.00	62.90	0.4	5,479	0.01%
2023/08/16	3.1	61.01	11	60.11	61.30	-8	5,567	-0.14%
2023/08/15	9.1	61.62	2	61.30	61.30	7.1	6,233	0.11%
2023/08/14	25.4	62.21	8	61.11	60.80	17.4	6,371	0.27%
2023/08/11	8	64.31	6	64.72	63.80	2	6,468	0.03%
2023/08/10	5.1	64.84	19	64.72	64.60	-13.9	6,501	-0.21%
2023/08/09	5	67.00	12.2	67.32	66.70	-7.2	6,528	-0.11%
2023/08/08	31	68.59	26.1	68.94	68.40	4.9	6,605	0.07%
2023/08/07	30.2	68.94	15.1	68.95	69.80	15.1	6,554	0.23%
2023/08/04	25.1	67.50	19	67.79	68.50	6.1	6,504	0.09%
2023/08/02	15.3	65.26	42.6	65.54	64.90	-27.3	6,621	-0.41%
2023/08/01	44.5	68.05	58	67.23	66.90	-13.5	6,838	-0.20%
2023/07/31	179.1	69.60	246.6	69.84	68.10	-67.5	6,801	-0.99%	大買/大賣/
2023/07/28	19.1	65.73	23.1	66.15	66.30	-4	6,408	-0.06%
2023/07/27	159.2	66.59	117.3	67.12	68.00	41.9	6,384	0.66%	大買/大賣/
2023/07/26	186	65.01	145.4	64.90	64.40	40.6	6,578	0.62%	大買/大賣/
2023/07/25	5.3	61.66	8	61.65	62.40	-2.7	6,336	-0.04%
2023/07/24	2	61.10	4	60.98	60.60	-2	6,343	-0.03%
2023/07/21	2	59.91	3	60.00	60.50	-1	6,438	-0.02%
2023/07/20	5	60.00	1	60.20	60.40	4	6,527	0.06%
2023/07/19	1.4	59.48	3	59.23	59.10	-1.6	6,636	-0.02%
2023/07/18	2.1	60.69	6	61.07	60.00	-4	6,736	-0.06%
2023/07/17	2.1	61.86	4	62.08	61.90	-1.9	6,892	-0.03%
2023/07/14	5	61.80	0	0.00	61.80	5	6,972	0.07%
2023/07/13	0.1	60.00	2	59.70	59.50	-1.9	7,088	-0.03%
2023/07/12	3	59.00	0	0.00	59.30	3	7,475	0.04%
2023/07/11	1	58.91	0	0.00	58.70	1	7,639	0.01%
2023/07/10	2	58.45	1	58.70	58.50	1	7,701	0.01%
2023/07/07	3.3	60.19	3	60.10	59.60	0.3	7,744	0.00%
2023/07/06	0	0.00	3.3	61.62	61.30	-3.3	7,910	-0.04%
2023/07/05	0	62.50	27	62.81	62.20	-27	8,089	-0.33%
2023/07/04	5	63.04	3	63.40	63.30	2	8,085	0.02%
2023/07/03	3	63.00	1	62.20	63.00	2	8,054	0.02%
2023/06/30	1	61.60	2	61.40	61.60	-1	8,062	-0.01%
2023/06/29	4	60.85	6.1	61.09	61.30	-2.1	8,081	-0.03%
2023/06/28	2	60.60	13	60.60	60.20	-11	8,088	-0.14%
2023/06/27	4	60.77	7	60.70	60.30	-3	8,140	-0.04%
2023/06/26	4.1	61.69	12	61.77	61.50	-7.9	8,182	-0.10%
2023/06/21	1.1	62.73	3	63.07	62.80	-1.9	8,282	-0.02%
2023/06/20	16	63.58	9.1	63.25	62.60	7	8,346	0.08%
2023/06/19	17.1	63.47	6	63.35	63.10	11.1	8,460	0.13%
2023/06/16	15.1	62.73	22.3	62.66	62.50	-7.3	8,794	-0.08%
2023/06/15	18.6	63.76	27	63.49	63.00	-8.4	9,082	-0.09%
2023/06/14	7.1	62.52	14.1	62.90	62.40	-7.1	9,126	-0.08%
2023/06/13	2.6	62.04	1	61.60	61.90	1.6	9,161	0.02%
2023/06/12	5.5	61.23	10.6	61.38	61.20	-5.1	9,191	-0.05%
2023/06/09	0	0.00	6.4	62.42	62.10	-6.4	9,230	-0.07%
2023/06/08	23.8	62.27	31.5	62.49	62.00	-7.7	9,368	-0.08%
2023/06/07	9.1	64.16	0	0.00	64.00	9.1	9,386	0.10%
2023/06/06	7	64.74	1.4	65.59	64.30	5.7	9,529	0.06%
2023/06/05	8.3	65.68	10	65.82	65.40	-1.8	9,763	-0.02%
2023/06/02	22	66.35	34	66.67	66.10	-12	10,012	-0.12%
2023/06/01	31.1	64.36	16	64.96	65.60	15.1	10,007	0.15%
2023/05/31	19.2	65.74	39.1	65.40	65.00	-19.9	10,015	-0.20%
2023/05/30	35.3	67.01	16.2	67.45	66.20	19	9,969	0.19%
2023/05/29	52	67.37	32	67.28	67.30	20	9,929	0.20%
2023/05/26	66.1	65.94	77.1	66.20	65.60	-11	9,777	-0.11%
2023/05/25	27	64.62	36.1	64.51	64.20	-9.1	9,520	-0.10%
2023/05/24	14	63.40	13	63.11	62.90	1	9,429	0.01%
2023/05/23	10	62.84	9	62.77	62.70	1	9,358	0.01%
2023/05/22	5.1	62.36	11.2	62.23	63.10	-6.1	9,310	-0.06%
2023/05/19	109	65.74	59.2	66.14	62.30	49.8	9,216	0.54%	大買/
2023/05/18	2	65.25	26.8	68.08	68.50	-24.8	8,551	-0.29%
2023/05/17	21	62.16	46	62.09	62.30	-25	8,429	-0.30%
2023/05/16	20	61.29	15	61.29	60.90	5	8,386	0.06%
2023/05/15	6	61.27	7.1	61.37	60.80	-1.1	8,444	-0.01%
2023/05/12	11.1	60.87	19.2	61.04	61.20	-8.1	8,427	-0.10%
2023/05/11	14.1	59.40	6	59.75	59.60	8.1	8,352	0.10%
2023/05/10	7	59.90	5	60.02	59.90	2	8,277	0.02%
2023/05/09	62.4	60.75	65.3	60.47	59.90	-3	8,245	-0.04%
2023/05/08	98.4	62.03	125.5	61.99	62.30	-27.1	8,010	-0.34%	大賣/
2023/05/05	68.1	60.47	62	60.09	60.20	6.1	7,686	0.08%
2023/05/04	29.7	60.29	27.1	59.81	59.60	2.6	7,521	0.03%
2023/05/03	58.5	59.68	54	59.86	59.50	4.5	7,373	0.06%
2023/05/02	177	61.54	166.8	61.03	61.10	10.2	7,183	0.14%	大買/大賣/
2023/04/28	33.5	58.02	63	58.06	58.30	-29.5	6,574	-0.45%
2023/04/27	0	0.00	20	56.26	55.80	-20	6,356	-0.31%
2023/04/26	86.2	55.25	75	55.07	55.40	11.2	6,290	0.18%
2023/04/25	15.1	56.14	8.1	55.86	55.80	7	6,168	0.11%
2023/04/24	9.1	57.64	27	57.09	57.60	-17.9	6,060	-0.30%
2023/04/21	22	55.69	26	55.85	56.00	-4	5,933	-0.07%
2023/04/20	61.4	57.82	55.3	58.38	56.80	6.1	5,815	0.10%
2023/04/19	20.3	58.25	21	58.54	57.20	-0.7	5,624	-0.01%
2023/04/18	89.1	58.64	77.5	57.84	57.30	11.6	5,512	0.21%
2023/04/17	49	59.93	70.5	59.68	59.60	-21.5	5,343	-0.40%
2023/04/14	83.7	57.49	66.1	57.21	56.60	17.6	4,930	0.36%
2023/04/13	21.1	55.03	3	55.27	55.00	18.1	4,749	0.38%
2023/04/12	20.1	55.98	12	55.98	56.00	8.1	4,671	0.17%
2023/04/11	30.2	56.41	17.6	56.49	56.90	12.6	4,589	0.27%
2023/04/10	42.1	57.96	25.2	58.46	59.00	16.9	4,381	0.39%
2023/04/07	7.2	54.99	3	55.17	55.00	4.2	4,178	0.10%
2023/04/06	6.1	54.05	0	54.05	54.50	6.1	4,154	0.15%
2023/03/31	14.2	54.87	5	54.74	55.10	9.2	4,113	0.22%
2023/03/30	5	55.66	3	55.73	55.30	2	4,063	0.05%
2023/03/29	12	55.46	1	55.60	55.60	11	4,028	0.27%
2023/03/28	44.1	54.92	13.1	55.69	55.60	31	3,997	0.78%
2023/03/27	4.3	56.51	4.4	57.70	56.10	-0.1	3,923	0.00%
2023/03/24	27.2	57.09	39	57.71	57.00	-11.8	3,848	-0.31%
2023/03/23	18.8	56.49	10.3	56.49	57.00	8.5	3,720	0.23%
2023/03/22	18	56.73	34	56.19	56.20	-16	3,636	-0.44%
2023/03/21	91	56.94	129.7	57.07	56.70	-38.7	3,487	-1.11%	大賣/
2023/03/20	100	56.00	54.3	55.72	56.00	45.8	3,121	1.47%
2023/03/17	28.3	53.28	22.4	53.04	52.60	5.9	2,802	0.21%
2023/03/16	12	54.07	10.4	54.96	54.50	1.6	2,649	0.06%
2023/03/15	18	55.20	59.2	55.12	55.00	-41.2	2,566	-1.61%
2023/03/14	5	55.68	6	55.75	54.80	-1	2,499	-0.04%
2023/03/13	63.2	56.42	34.8	55.80	56.20	28.4	2,418	1.17%
2023/03/10	25.5	54.79	12.1	54.70	54.60	13.4	2,246	0.60%
2023/03/09	23.6	56.59	35.1	57.91	56.30	-11.5	2,138	-0.54%
2023/03/08	101.3	56.35	89.2	56.50	57.40	12.1	1,935	0.62%	大買/
2023/03/07	61.1	55.16	36.2	55.00	55.10	24.9	1,641	1.52%
2023/03/06	24	51.74	17	51.40	51.50	7	1,333	0.53%
2023/03/03	39.5	50.07	35	50.28	50.50	4.5	1,234	0.36%
2023/03/02	2	49.38	2	49.55	49.55	0	1,127	0.00%
2023/03/01	8.2	49.51	17.1	49.51	49.60	-8.9	1,091	-0.81%
2023/02/24	12	48.72	9	48.78	48.65	3	988	0.30%
2023/02/23	5	48.66	3	48.50	48.40	2	934	0.21%
2023/02/22	25.1	48.54	85	48.44	48.80	-59.9	856	-6.99%
2023/02/21	3	47.30	0	0.00	47.30	3	729	0.41%
2023/02/20	60	47.55	1	47.45	47.60	59	706	8.35%
2023/02/17	10	46.98	2.2	47.04	47.00	7.8	668	1.17%
2023/02/16	8	47.26	13	47.17	47.40	-5	651	-0.77%
2023/02/15	9	47.17	9	47.14	47.45	0	622	0.00%
2023/02/14	13.1	48.23	17	47.57	47.35	-3.9	582	-0.66%
2023/02/13	23	47.02	67.8	47.30	47.70	-44.8	474	-9.44%
2023/02/10	4	46.44	6	46.33	46.00	-2	355	-0.56%
2023/02/09	13.3	45.82	10	45.83	45.65	3.3	293	1.13%
2023/02/08	10	44.80	0	0.00	44.95	10	239	4.18%
2023/02/07	0	0.00	7	44.05	44.05	-7	216	-3.24%
2023/02/06	0	0.00	2	43.15	43.40	-2	196	-1.02%
2023/02/03	0	0.00	2	42.55	42.60	-2	187	-1.07%
2023/02/02	3	42.65	0	0.00	42.60	3	185	1.62%
2023/01/30	42	41.72	0	0.00	41.70	42	174	24.10%
2023/01/17	3	41.33	0	0.00	41.30	3	170	1.76%
2023/01/13	1	41.05	0	0.00	40.90	1	171	0.58%
2023/01/12	0	0.00	2	41.25	41.20	-2	191	-1.05%
2023/01/11	0	0.00	1	41.70	41.65	-1	189	-0.53%
2023/01/10	0	0.00	5	41.40	41.55	-5	190	-2.62%
2023/01/09	4	41.25	0	0.00	41.40	4	190	2.10%
2023/01/06	1.1	40.86	2	40.90	40.90	-0.9	186	-0.48%
2023/01/05	4	40.78	0	0.00	40.80	4	190	2.10%
2022/12/30	2	39.90	0	0.00	40.15	2	194	1.03%
2022/12/23	1	40.00	0	0.00	40.25	1	197	0.51%
2022/12/20	1	40.25	1	40.50	40.00	0	205	0.00%
2022/12/16	1	40.40	0.2	40.55	40.55	0.8	213	0.38%
2022/12/15	0	0.00	2	40.90	40.90	-2	212	-0.94%
2022/12/13	1	41.00	0	0.00	40.85	1	215	0.46%
2022/12/09	1	40.00	2	39.95	40.10	-1	212	-0.47%
2022/12/02	1	40.45	0	0.00	40.40	1	219	0.45%
2022/12/01	0	0.00	0	40.33	40.60	0	224	0.00%
2022/11/30	1	39.95	3	40.00	39.95	-2	223	-0.89%
2022/11/24	0	0.00	0.3	39.95	40.10	-0.3	231	-0.13%
2022/11/23	0	0.00	9.1	39.63	39.60	-9.1	230	-3.93%
2022/11/21	0	0.00	1.4	39.24	39.25	-1.4	244	-0.56%
2022/11/17	4	39.20	0	0.00	39.10	4	253	1.58%
2022/11/16	0.5	39.15	0	0.00	38.95	0.5	254	0.19%
2022/11/07	4	38.75	0	0.00	38.80	4	258	1.55%
2022/10/25	1	37.60	0	0.00	37.50	1	321	0.31%
2022/10/21	0.4	38.20	0	0.00	37.95	0.4	328	0.11%
2022/10/20	0.1	37.09	1	38.25	38.25	-0.9	329	-0.27%
2022/10/14	0	0.00	0	38.35	38.35	0	309	0.00%
2022/10/13	6	37.46	0	0.00	37.90	6	310	1.95%
2022/10/11	2.1	37.81	0	38.50	38.05	2.1	307	0.68%
2022/10/07	0	0.00	0.4	39.00	38.80	-0.4	306	-0.13%
2022/10/06	0	0.00	4	39.24	39.15	-4	308	-1.30%
2022/10/05	3	39.60	0	0.00	39.40	3	310	0.97%
2022/09/30	0.2	38.75	0	0.00	38.95	0.2	311	0.06%
2022/09/29	1	38.95	0	0.00	39.00	1	313	0.32%
2022/09/28	1	38.90	0	0.00	38.65	1	316	0.32%
2022/09/27	3	39.43	0	0.00	39.45	3	315	0.95%
2022/09/26	6	39.68	0	0.00	39.50	6	317	1.89%
2022/09/21	2	40.73	0	0.00	40.55	2	323	0.62%
2022/09/19	1	41.10	1	40.95	40.90	0	324	0.00%
2022/09/15	1	41.95	0	0.00	41.75	1	325	0.31%
2022/09/12	0	42.25	0	0.00	42.00	0	333	0.00%
2022/09/06	0	0.00	5	40.75	40.60	-5	325	-1.53%
2022/09/05	0	0.00	1	41.60	41.60	-1	322	-0.31%
2022/09/02	1	41.40	0	0.00	41.10	1	320	0.31%
2022/09/01	0	0.00	6	41.80	41.60	-6	319	-1.88%
2022/08/29	2	41.80	4	41.78	41.80	-2	319	-0.63%
2022/08/26	1.4	42.27	0	0.00	42.55	1.4	313	0.43%
2022/08/24	6	41.84	2	41.88	41.80	4	302	1.32%
2022/08/23	0	0.00	0	41.25	41.05	0	296	0.00%
2022/08/19	0	0.00	1	41.65	41.60	-1	294	-0.34%
2022/08/18	5	41.60	0	0.00	41.70	5	293	1.71%
2022/08/16	2	41.78	0	0.00	41.75	2	289	0.69%
2022/08/15	3	41.65	0	0.00	41.60	3	287	1.04%
2022/08/12	0	0.00	1	41.70	41.45	-1	284	-0.35%
2022/08/11	0	0.00	1	41.50	41.45	-1	284	-0.35%
2022/08/09	5	42.01	5	41.93	41.60	0	279	0.00%
2022/08/08	8	41.57	1	42.10	41.60	7	270	2.58%
2022/08/05	2	40.60	0	0.00	40.70	2	255	0.78%
2022/08/04	7	40.01	5	40.16	40.60	2	252	0.79%
2022/08/01	0	0.00	0	39.55	39.15	0	237	0.00%
2022/07/29	3	39.00	0	0.00	39.20	3	230	1.30%
2022/07/28	2	38.98	0	0.00	38.90	2	229	0.87%
2022/07/26	0	0.00	1	39.30	39.40	-1	226	-0.44%
2022/07/21	1	39.50	0	0.00	39.50	1	236	0.42%
2022/07/19	1	39.20	0	0.00	39.15	1	244	0.41%
2022/07/15	1	38.50	0	0.00	38.60	1	246	0.41%
2022/07/14	1	38.45	0	0.00	38.40	1	246	0.41%
2022/07/12	0	38.30	0	0.00	38.20	0	244	0.01%
2022/07/11	1	39.20	0	0.00	39.00	1	249	0.41%
2022/07/07	2	37.65	0	0.00	38.45	2	252	0.79%
2022/07/05	0	37.95	0.1	37.90	37.95	-0.1	263	-0.03%
2022/07/01	1.3	38.36	0	0.00	37.55	1.3	264	0.49%
2022/06/30	2.2	39.06	0	0.00	38.90	2.2	259	0.85%
2022/06/28	0	39.90	1	39.85	39.80	-1	265	-0.36%
2022/06/24	0	0.00	1	40.05	39.70	-1	274	-0.36%
2022/06/23	2	39.43	0	0.00	39.40	2	278	0.72%
2022/06/22	2	39.75	0	0.00	39.40	2	287	0.70%
2022/06/21	1.1	39.90	1	39.95	39.95	0.1	293	0.03%
2022/06/20	4.1	39.83	0	0.00	39.55	4.1	302	1.35%
2022/06/17	2	40.20	0	0.00	40.20	2	302	0.66%
2022/06/16	0.1	41.15	0	0.00	40.60	0.1	306	0.03%
2022/06/15	0	0.00	3	41.13	41.15	-3	314	-0.95%
2022/06/14	2	40.60	0	0.00	40.85	2	329	0.61%
2022/06/13	3	40.95	0	0.00	40.90	3	402	0.75%
2022/06/09	0.1	41.55	0	0.00	41.40	0.1	483	0.02%
2022/06/07	0	41.70	0	0.00	41.50	0	541	0.00%
2022/06/06	1	41.70	0	0.00	41.65	1	577	0.17%
2022/05/27	0.1	41.40	0	0.00	41.35	0.1	726	0.01%
2022/05/25	0	0.00	5	41.19	41.30	-5	844	-0.59%
2022/05/24	0	41.90	0	0.00	41.30	0	945	0.00%
2022/05/23	0	0.00	0	41.95	41.80	0	949	0.00%
2022/05/20	1	41.60	0	0.00	41.80	1	955	0.10%
2022/05/19	5.1	41.29	0	0.00	41.35	5.1	960	0.53%
2022/05/18	1	41.90	0	0.00	42.00	1	962	0.10%
2022/05/17	1	41.45	0	0.00	41.60	1	965	0.10%
2022/05/13	0	0.00	1	40.75	40.85	-1	970	-0.10%
2022/05/12	1	41.00	5	41.15	40.55	-4	973	-0.41%
2022/05/11	5.1	41.61	0	41.50	41.35	5.1	970	0.52%
2022/05/10	0.1	41.40	3	41.50	41.90	-2.9	977	-0.30%
2022/05/09	1.1	41.93	1	41.75	41.65	0.1	979	0.01%
2022/05/06	2	41.73	0	41.98	42.30	2	989	0.20%
2022/05/05	10	42.26	0	0.00	42.30	10	992	1.01%
2022/04/28	1	41.55	0.1	41.90	41.55	0.9	1,000	0.09%
2022/04/27	1.7	41.31	0	0.00	41.25	1.7	1,001	0.16%
2022/04/25	0	42.70	29	42.23	42.10	-29	1,003	-2.89%
2022/04/22	1	43.00	0	43.07	42.90	1	1,001	0.10%
2022/04/20	4	43.15	1	42.95	42.90	3	1,004	0.30%
2022/04/19	1	43.00	1	43.10	43.05	0	1,005	0.00%
2022/04/18	0	0.00	0	42.98	42.75	0	1,010	0.00%
2022/04/15	0	43.10	0	0.00	42.95	0	1,014	0.00%
2022/04/14	0	0.00	1	43.15	43.10	-1	1,015	-0.10%
2022/04/12	0	43.29	1.1	43.10	43.10	-1	1,017	-0.10%
2022/04/11	1.1	43.61	0	0.00	43.20	1.1	1,018	0.11%
2022/04/07	0	44.50	0	0.00	44.15	0	1,022	0.00%
2022/04/06	1	44.60	0	0.00	45.00	1	1,026	0.10%
2022/04/01	7	44.20	0	44.60	44.60	7	1,031	0.68%
2022/03/31	1.1	44.75	3.5	44.56	44.55	-2.5	1,036	-0.24%
2022/03/30	3	44.97	1	44.90	44.85	2	1,049	0.19%
2022/03/28	2	45.25	0	0.00	45.40	2	1,048	0.19%
2022/03/25	1	45.40	8	45.27	45.50	-7	1,043	-0.67%
2022/03/24	4	44.98	0	0.00	44.90	4	1,038	0.39%
2022/03/23	4	44.99	1	44.85	44.85	3	1,039	0.29%
2022/03/22	1	44.90	6.7	44.95	44.95	-5.7	1,036	-0.55%
2022/03/21	5	45.60	0	0.00	45.15	5	1,033	0.48%
2022/03/18	6	45.03	11	44.89	45.10	-5	1,037	-0.48%
2022/03/17	26	44.95	2	44.63	44.85	24	1,039	2.31%
2022/03/16	13.1	45.08	0.1	44.50	44.10	13	1,030	1.26%
2022/03/15	10.4	49.06	20	48.84	48.80	-9.6	967	-0.99%
2022/03/14	12.4	49.43	11.6	49.47	49.45	0.8	927	0.09%
2022/03/11	3	49.17	2	49.23	49.30	1	890	0.11%
2022/03/10	3.6	49.27	1.6	49.37	49.50	2	866	0.23%
2022/03/09	1	48.75	1	48.50	49.10	0	833	0.00%
2022/03/08	1	47.80	6	47.87	47.70	-5	800	-0.62%
2022/03/07	5.1	47.88	1	47.75	48.15	4.1	779	0.53%
2022/03/04	1	48.75	2	49.13	48.75	-1	752	-0.13%
2022/03/03	1	48.90	31	48.67	48.85	-30	736	-4.07%
2022/03/02	10	48.10	9	48.07	48.40	1	716	0.14%
2022/03/01	5.2	47.82	5	47.98	48.05	0.2	693	0.03%
2022/02/25	3.1	47.75	2	47.65	47.75	1.1	653	0.17%
2022/02/24	19.3	46.18	3	46.35	46.15	16.3	582	2.80%
2022/02/22	1	43.90	0	0.00	44.05	1	487	0.21%
2022/02/21	1	44.40	2	44.23	44.35	-1	488	-0.20%
2022/02/17	3	44.00	1	44.00	43.90	2	497	0.40%
2022/02/14	1	43.75	0	0.00	43.60	1	504	0.20%
2022/02/11	0.1	44.05	0	0.00	44.05	0.1	503	0.01%
2022/02/10	1	43.90	1	44.05	44.05	0	506	0.00%
2022/02/09	0	0.00	25	44.52	44.55	-25	509	-4.91%
2022/02/07	0	0.00	1	43.50	43.90	-1	528	-0.19%
2022/01/26	0	43.30	0	0.00	43.10	0	538	0.00%
2022/01/24	2	43.00	0	0.00	43.20	2	654	0.31%
2022/01/21	0	0.00	1	43.50	43.50	-1	689	-0.15%
2022/01/20	12	43.95	10	43.90	44.10	2	694	0.29%
2022/01/19	0	0.00	7	43.97	44.00	-7	697	-1.00%
2022/01/18	12	44.47	8	44.37	44.20	4	696	0.57%
2022/01/17	3	43.82	1	43.80	43.80	2	689	0.29%
2022/01/14	1	43.55	0	0.00	43.60	1	686	0.15%
2022/01/13	1.1	43.65	5	43.65	43.65	-4	699	-0.56%
2022/01/12	4.3	43.83	0	0.00	43.75	4.3	700	0.61%
2022/01/11	3	43.63	3.1	43.80	43.85	-0.1	702	-0.01%
2022/01/10	4.4	43.65	2	43.60	43.70	2.4	706	0.34%
2022/01/07	0	0.00	0.3	43.20	43.05	-0.3	714	-0.04%
2022/01/06	4	43.14	2	43.05	43.05	2	762	0.26%
2022/01/05	1.3	43.43	1	43.35	43.30	0.3	766	0.03%
2022/01/04	3	43.53	1	43.45	43.35	2	767	0.26%
2022/01/03	2	44.08	0	0.00	43.80	2	768	0.26%
2021/12/30	6	44.01	0	0.00	44.00	6	794	0.76%
2021/12/29	2	43.70	1.2	43.63	43.80	0.8	789	0.11%
2021/12/28	34	43.29	2	43.30	43.30	32	783	4.08%
2021/12/27	2	42.78	1	42.75	42.80	1	787	0.13%
2021/12/24	1	42.95	4	43.00	42.90	-3	793	-0.38%
2021/12/23	2	43.33	10	43.33	43.25	-8	788	-1.01%
2021/12/22	9	43.45	1	43.30	43.40	8	793	1.01%
2021/12/21	1	42.85	0	0.00	42.85	1	791	0.13%
2021/12/17	1	42.65	2.4	42.81	42.60	-1.4	794	-0.18%
2021/12/16	3.1	42.97	0	0.00	42.90	3.1	796	0.38%
2021/12/15	1.1	43.01	0	0.00	42.90	1.1	797	0.14%
2021/12/14	10.2	42.90	0	0.00	42.85	10.2	796	1.28%
2021/12/13	12	43.58	7	43.38	43.35	5	787	0.63%
2021/12/10	2	43.55	0	0.00	43.60	2	781	0.26%
2021/12/09	1	43.90	0	0.00	43.85	1	783	0.13%
2021/12/08	0	0.00	15	44.08	44.05	-15	788	-1.90%
2021/12/07	5	44.28	0	0.00	44.10	5	793	0.63%
2021/12/06	10	44.27	0	0.00	44.15	10	800	1.25%
2021/12/02	0	0.00	2	44.35	44.05	-2	872	-0.23%
2021/12/01	2	44.25	0	0.00	44.60	2	894	0.22%
2021/11/29	0	0.00	22	43.78	44.55	-22	1,125	-1.96%
2021/11/26	12.1	44.59	8	44.44	44.50	4.1	1,129	0.36%
2021/11/25	5	45.30	0	0.00	45.30	5	1,121	0.45%
2021/11/24	7	45.28	1	45.30	45.25	6	1,120	0.54%
2021/11/23	1	45.05	1	45.15	45.15	0	1,121	0.00%
2021/11/19	0	0.00	18	45.45	45.10	-18	1,119	-1.61%
2021/11/18	10	45.57	30	45.50	45.50	-20	1,121	-1.78%
2021/11/17	12	45.86	0	0.00	45.90	12	1,118	1.07%
2021/11/16	6	46.09	7	46.22	46.05	-1	1,117	-0.09%
2021/11/15	9	45.68	0	0.00	45.70	9	1,111	0.81%
2021/11/12	1	45.60	0	0.00	45.60	1	1,113	0.09%
2021/11/10	30	45.50	0	0.00	45.45	30	1,124	2.67%
2021/11/08	0.1	45.70	0	45.85	45.50	0.1	1,124	0.01%
2021/11/04	2	46.40	0	0.00	46.25	2	1,116	0.18%
2021/11/03	1	46.20	1	46.45	46.30	0	1,093	0.00%
2021/11/02	0	0.00	1	47.15	45.70	-1	1,083	-0.09%
2021/11/01	1	46.10	0	0.00	46.80	1	996	0.10%
2021/10/29	1	46.10	0	0.00	46.10	1	968	0.10%
2021/10/28	0.3	44.51	15	44.50	44.50	-14.7	932	-1.58%
2021/10/27	0	0.00	1	44.10	44.40	-1	932	-0.11%
2021/10/26	0	0.00	1	44.05	43.85	-1	933	-0.11%
2021/10/25	0	0.00	1	43.70	43.85	-1	935	-0.11%
2021/10/20	1	44.80	0	0.00	44.45	1	941	0.11%
2021/10/19	1	44.55	0	0.00	44.50	1	943	0.11%
2021/10/15	0	0.00	1	43.10	43.05	-1	976	-0.10%
2021/10/14	2	42.65	2	44.90	42.70	0	982	0.00%
2021/10/12	3	45.73	0	0.00	45.85	3	1,007	0.30%
2021/10/07	0	0.00	14	46.40	46.35	-14	1,155	-1.21%
2021/10/04	1	44.90	3	44.47	44.00	-2	1,209	-0.17%
2021/10/01	1	46.00	0	0.00	45.00	1	1,220	0.08%
2021/09/30	2	46.53	2	46.60	46.60	0	1,256	0.00%
2021/09/27	0	0.00	2	46.20	46.15	-2	1,336	-0.15%
2021/09/10	0	0.00	1	45.75	45.90	-1	1,343	-0.07%
2021/09/08	3	45.40	16	45.05	44.75	-13	1,336	-0.97%
2021/09/07	0	45.00	5	46.40	44.85	-5	1,312	-0.38%
2021/09/06	13	46.22	27	46.40	46.30	-14	1,271	-1.10%
2021/09/03	26	47.89	58	47.37	47.15	-32	1,249	-2.56%
2021/09/02	2	45.78	3	45.87	47.20	-1	1,088	-0.09%
2021/09/01	9	44.05	1	44.20	44.95	8	1,023	0.78%
2021/08/30	5	43.60	0	0.00	43.65	5	1,020	0.49%
2021/08/26	5	42.95	0	0.00	43.20	5	1,034	0.48%
2021/08/25	5	43.08	0	0.00	43.10	5	1,055	0.47%
2021/08/24	25	42.83	1	42.90	43.10	24	1,059	2.26%
2021/08/23	1	41.85	0.1	41.50	41.85	0.9	1,062	0.08%
2021/08/20	0	0.00	1	40.50	40.90	-1	1,072	-0.09%
2021/08/19	1	41.00	0	0.00	40.90	1	1,096	0.09%
2021/08/17	1	41.50	6	41.31	41.25	-5	1,104	-0.45%
2021/08/16	2	41.80	10	41.60	41.80	-8	1,107	-0.72%
2021/08/13	1	43.10	3	43.00	43.00	-2	1,103	-0.18%
2021/08/12	3	43.45	0	0.00	43.25	3	1,108	0.27%
2021/08/11	0.1	43.60	0	0.00	42.95	0.1	1,119	0.01%
2021/08/10	0.1	43.69	0	0.00	43.55	0.1	1,137	0.01%
2021/08/09	2	43.50	20	43.55	43.50	-18	1,173	-1.53%
2021/08/03	0	0.00	1	43.35	43.35	-1	1,317	-0.08%
2021/08/02	1	43.40	1	43.55	43.20	0	1,340	0.00%
2021/07/30	21.1	43.76	0	0.00	43.55	21.1	1,429	1.48%
2021/07/29	0	0.00	0.3	43.75	43.90	-0.3	1,445	-0.02%
2021/07/28	1	43.85	2	43.35	43.75	-1	1,487	-0.07%
2021/07/27	1	44.30	0	0.00	44.20	1	1,562	0.06%
2021/07/26	0	0.00	1	44.60	45.00	-1	1,589	-0.06%
2021/07/23	1.2	44.09	1	44.05	44.15	0.2	1,623	0.01%
2021/07/22	2	43.83	0	0.00	43.80	2	1,672	0.12%
2021/07/21	2	44.10	0	0.00	44.10	2	1,677	0.12%
2021/07/20	3.1	45.19	0	0.00	45.10	3.1	1,670	0.19%
2021/07/19	3	46.15	1	45.90	45.90	2	1,689	0.12%
2021/07/16	3	47.03	0	0.00	47.15	3	1,710	0.18%
2021/07/15	7	49.88	4	49.99	49.80	3	1,695	0.18%
2021/07/14	0	0.00	2	49.43	49.40	-2	1,604	-0.12%
2021/07/13	1	49.95	7	49.62	49.35	-6	1,592	-0.38%
2021/07/12	20	49.25	1	49.50	49.20	19	1,656	1.15%
2021/07/09	5	48.88	0.1	49.10	49.20	5	1,680	0.29%
2021/07/08	1	48.80	10	48.77	48.90	-9	1,706	-0.53%
2021/07/07	2.1	49.27	9	49.47	49.15	-7	1,712	-0.41%
2021/07/06	25	48.94	10	48.85	49.10	15	1,709	0.88%
2021/07/05	7	47.40	19	47.42	47.70	-12	1,673	-0.72%
2021/07/02	3	46.30	0	0.00	46.30	3	1,665	0.18%
2021/06/30	1	45.65	0	0.00	45.70	1	1,741	0.06%
2021/06/29	2	45.80	0	0.00	45.80	2	1,762	0.11%
2021/06/28	2	45.43	3	45.70	45.90	-1	1,769	-0.06%
2021/06/22	2	45.08	0	45.30	44.90	2	1,882	0.10%
2021/06/21	2	45.38	0	0.00	45.30	2	1,904	0.11%
2021/06/16	5	45.83	0	0.00	45.75	5	1,968	0.25%
2021/06/10	0.3	46.17	3	46.05	46.10	-2.7	2,246	-0.12%
2021/06/09	9	46.08	1	45.95	46.00	8	2,408	0.33%
2021/06/07	2	46.38	1.2	46.82	46.85	0.8	2,459	0.03%
2021/06/04	2	46.95	1	46.90	46.90	1	2,480	0.04%
2021/06/03	10.2	47.01	0	0.00	47.00	10.2	2,502	0.41%
2021/06/02	0.3	47.48	8	47.56	47.20	-7.7	2,541	-0.30%
2021/05/31	2	46.95	0	0.00	46.80	2	2,614	0.08%
2021/05/28	1.2	46.85	1	47.00	46.95	0.2	2,707	0.01%
2021/05/27	6	46.84	2.4	46.75	47.00	3.6	2,762	0.13%
2021/05/26	0.1	46.00	0	0.00	46.25	0.1	2,954	0.00%
2021/05/25	1	45.65	0	0.00	45.65	1	3,186	0.03%
2021/05/24	0	0.00	4.3	44.94	45.50	-4.3	3,205	-0.13%
2021/05/21	0.3	45.00	0	0.00	44.80	0.3	3,216	0.01%
2021/05/20	1	44.70	1	44.30	44.25	0	3,229	0.00%
2021/05/19	0	0.00	0.1	46.50	44.50	-0.1	3,255	0.00%
2021/05/18	3	43.65	2	43.70	44.25	1	3,277	0.03%
2021/05/17	13.1	41.99	15	42.04	41.55	-2	3,261	-0.06%
2021/05/14	10	45.24	9	45.00	44.20	1	3,228	0.03%
2021/05/13	3	45.15	0	0.00	44.40	3	3,211	0.09%
2021/05/12	5.1	45.36	4	44.95	44.90	1.1	3,189	0.04%
2021/05/11	3	48.10	24.3	48.68	48.00	-21.3	3,128	-0.68%
2021/05/10	4	49.56	13	49.55	49.50	-9	3,103	-0.29%
2021/05/07	15	49.57	16	49.41	49.45	-1	3,101	-0.03%
2021/05/06	0	0.00	16	47.68	47.55	-16	3,017	-0.53%
2021/05/05	6	48.91	1	48.30	48.20	5	2,999	0.17%
2021/05/04	5	47.43	4	48.51	48.60	1	2,968	0.03%
2021/05/03	4	48.05	0	0.00	47.55	4	2,901	0.14%
2021/04/29	25	49.37	1	49.45	49.05	24	2,876	0.83%
2021/04/28	10	50.13	11	50.40	50.30	-1	2,852	-0.04%
2021/04/27	2	49.20	0	0.00	49.05	2	2,831	0.07%
2021/04/26	0	0.00	5	49.60	49.40	-5	2,866	-0.17%
2021/04/23	0	49.00	14	49.33	49.25	-14	3,037	-0.46%
2021/04/22	9	49.58	4	49.63	48.30	5	3,039	0.16%
2021/04/21	2	50.05	3	49.88	50.20	-1	3,001	-0.03%
2021/04/20	2	49.55	6	49.39	49.80	-4	2,974	-0.13%
2021/04/19	4	49.40	2	49.15	49.20	2	2,961	0.07%
2021/04/16	36	49.96	30	49.60	49.45	6	2,947	0.20%
2021/04/15	3	48.07	9.5	48.05	48.45	-6.5	2,838	-0.23%
2021/04/14	0	0.00	6	47.22	46.85	-6	2,800	-0.21%
2021/04/13	4	47.66	3	48.18	47.40	1	2,778	0.04%
2021/04/12	1	48.65	26	48.18	48.20	-25	2,776	-0.90%
2021/04/09	3	47.75	4	47.56	47.60	-1	2,745	-0.04%
2021/04/08	10.2	47.91	1	47.90	47.90	9.2	2,720	0.34%
2021/04/07	34	47.67	23.3	47.83	47.85	10.7	2,700	0.40%
2021/04/06	6	46.68	1	47.00	46.75	5	2,642	0.19%
2021/04/01	11	46.72	0	0.00	46.75	11	2,628	0.42%
2021/03/31	3	46.25	0	0.00	46.40	3	2,618	0.11%
2021/03/30	3	46.18	2	46.23	46.20	1	2,629	0.04%
2021/03/29	1.1	46.31	1	46.40	46.20	0.1	2,628	0.00%
2021/03/26	21	46.69	10	46.98	46.45	11	2,630	0.42%
2021/03/25	13	46.78	5	46.45	46.30	8	2,630	0.30%
2021/03/24	3	46.15	5	46.39	46.40	-2	2,638	-0.08%
2021/03/23	1	45.70	2	45.80	46.00	-1	2,611	-0.04%
2021/03/22	2	46.30	6	46.37	45.90	-4	2,591	-0.15%
2021/03/19	10	45.71	5	45.81	45.90	5	2,574	0.19%
2021/03/18	4	45.76	3	46.03	45.75	1	2,555	0.04%
2021/03/17	5	46.38	16	46.17	46.10	-11	2,517	-0.44%
2021/03/16	27.5	46.35	21	46.29	47.00	6.5	2,469	0.26%
2021/03/15	31	45.27	30	45.65	46.60	1	2,305	0.04%
2021/03/12	7	44.29	12	44.61	44.25	-5	2,148	-0.23%
2021/03/11	6	44.06	5	44.13	43.85	1	2,145	0.05%
2021/03/10	5.3	44.18	2	44.28	43.95	3.3	2,127	0.16%
2021/03/09	3	43.53	5	43.66	43.90	-2	2,106	-0.09%
2021/03/08	3.3	43.38	12	43.68	43.60	-8.7	2,084	-0.42%
2021/03/05	9	44.28	9	44.22	43.95	0	2,042	0.00%
2021/03/04	7	44.16	6	44.07	44.45	1	2,016	0.05%
2021/03/03	30	44.42	27	43.91	44.00	3	1,995	0.15%
2021/03/02	7	43.71	6	43.59	43.35	1	1,899	0.05%
2021/02/26	57	43.85	31	43.78	43.60	26	1,839	1.41%
2021/02/25	18	42.99	18	42.88	44.45	0	1,632	0.00%
2021/02/24	3	41.13	3	40.67	40.45	0	1,411	0.00%
2021/02/23	2.3	40.33	1	40.45	40.50	1.3	1,382	0.09%
2021/02/22	2	40.05	46	40.10	40.15	-44	1,371	-3.21%
2021/02/19	10	39.92	3	40.20	39.95	7	1,351	0.52%
2021/02/18	2	39.25	4	39.40	39.70	-2	1,320	-0.15%
2021/02/05	2	37.60	0	0.00	37.70	2	1,284	0.16%
2021/02/03	4	37.54	0	0.00	37.65	4	1,287	0.31%
2021/01/29	0	0.00	1	38.00	37.70	-1	1,288	-0.08%
2021/01/28	4	38.30	0	0.00	38.25	4	1,281	0.31%
2021/01/27	2	38.55	1	38.60	38.60	1	1,273	0.08%
2021/01/26	3	38.50	0	0.00	38.55	3	1,275	0.24%
2021/01/25	1	38.50	7	38.73	38.50	-6	1,272	-0.47%
2021/01/22	14	38.94	15	38.90	38.95	-1	1,263	-0.08%
2021/01/21	0	0.00	2	38.90	38.85	-2	1,258	-0.16%
2021/01/20	0	0.00	10	39.63	38.70	-10	1,244	-0.80%
2021/01/19	16	41.22	18	40.35	40.05	-2	1,219	-0.16%
2021/01/18	42	40.99	37	40.77	40.40	5	1,172	0.43%
2021/01/15	16	39.64	10	39.04	39.55	6	979	0.61%
2021/01/14	1	39.50	3	38.93	39.35	-2	953	-0.21%
2021/01/13	0	0.00	1	38.45	38.45	-1	937	-0.11%
2021/01/12	0	0.00	1	38.15	38.05	-1	934	-0.11%
2021/01/11	1	38.15	0	0.00	38.25	1	927	0.11%
2021/01/08	1	38.60	3	38.50	38.50	-2	917	-0.22%
2021/01/06	4	38.81	4	38.68	38.55	0	910	0.00%
2021/01/05	4	39.08	2	39.28	39.15	2	908	0.22%
2021/01/04	0	0.00	3	38.95	39.00	-3	931	-0.32%
2020/12/30	1	38.70	0	0.00	39.00	1	929	0.11%
2020/12/25	0	0.00	1	39.40	39.40	-1	915	-0.11%
2020/12/24	4	39.85	3	39.80	39.55	1	905	0.11%
2020/12/23	1	38.80	0	0.00	38.80	1	898	0.11%
2020/12/22	4	39.23	5	39.14	38.50	-1	910	-0.11%
2020/12/21	6	39.73	2	39.50	39.75	4	907	0.44%
2020/12/18	14	39.04	10	39.14	38.95	4	851	0.47%
2020/12/17	0	0.00	1	38.15	38.25	-1	832	-0.12%
2020/12/15	1	37.70	0	0.00	37.65	1	850	0.12%
2020/12/14	2	38.40	1	38.40	38.40	1	843	0.12%
2020/12/11	2	38.10	0	0.00	38.15	2	854	0.23%
2020/12/10	0	0.00	1	38.65	38.65	-1	847	-0.12%
2020/12/09	1	38.90	0	0.00	38.90	1	839	0.12%
2020/12/08	1	38.25	5	38.26	38.20	-4	845	-0.47%
2020/12/07	1	38.85	1	38.60	38.15	0	860	0.00%
2020/12/04	2	39.38	0	0.00	39.25	2	834	0.24%
2020/12/03	0	0.00	3	39.30	39.00	-3	833	-0.36%
2020/12/02	4	39.25	0	0.00	39.15	4	852	0.47%
2020/12/01	4	39.09	0	0.00	39.15	4	872	0.46%
2020/11/30	8	39.69	0	0.00	39.40	8	918	0.87%
2020/11/26	1	38.50	2	38.30	38.30	-1	886	-0.11%
2020/11/23	3	39.27	5	39.23	38.95	-2	914	-0.22%
2020/11/19	2	38.75	2	38.85	38.80	0	970	0.00%
2020/11/17	2	38.40	0	0.00	38.30	2	1,061	0.19%
2020/11/16	5	38.91	0	0.00	38.70	5	1,178	0.42%
2020/11/09	1	38.15	0	0.00	38.20	1	1,368	0.07%
2020/11/06	0	0.00	3	37.98	37.60	-3	1,390	-0.22%
2020/11/04	1	37.20	1	37.05	37.10	0	1,501	0.00%
2020/11/03	1	36.30	1	36.95	36.85	0	1,538	0.00%
2020/11/02	1	35.50	0	0.00	35.55	1	1,613	0.06%
2020/10/27	0	0.00	2	36.80	36.90	-2	2,067	-0.10%
2020/10/22	1	37.30	20	37.20	37.35	-19	2,152	-0.88%
2020/10/21	1	37.90	0	0.00	37.95	1	2,188	0.05%
2020/10/20	0	0.00	0.3	37.90	37.85	-0.3	2,230	-0.01%
2020/10/16	0	0.00	2	37.58	37.55	-2	2,295	-0.09%
2020/10/12	27	37.11	3	37.20	37.05	24	2,647	0.91%
2020/10/08	0	0.00	2	39.28	39.05	-2	2,743	-0.07%
2020/10/07	2	39.88	8	39.50	39.20	-6	2,853	-0.21%
2020/10/06	9	39.58	2	39.68	39.75	7	2,875	0.24%
2020/09/30	0	0.00	15	39.10	39.15	-15	2,971	-0.50%
2020/09/29	6	39.07	24	38.88	39.00	-18	3,007	-0.60%
2020/09/25	0	0.00	17	37.66	37.55	-17	3,135	-0.54%
2020/09/24	10	38.55	2	38.48	38.10	8	3,194	0.25%
2020/09/23	1	39.25	0	0.00	39.30	1	3,214	0.03%
2020/09/22	0.3	39.50	0	0.00	39.45	0.3	3,237	0.01%
2020/09/21	20	40.08	1	40.00	39.95	19	3,286	0.58%
2020/09/18	20	40.43	1	40.40	40.55	19	3,487	0.54%
2020/09/16	0	0.00	2	40.85	40.75	-2	3,853	-0.05%
2020/09/11	1	40.75	0	0.00	40.95	1	3,989	0.03%
2020/09/10	0	0.00	3	41.10	40.75	-3	4,043	-0.07%
2020/09/09	2	41.40	2	41.33	41.40	0	4,089	0.00%
2020/09/08	0	0.00	2	41.60	41.60	-2	4,306	-0.05%
2020/09/07	1	41.90	7	41.22	41.05	-6	4,470	-0.13%
2020/09/04	2	41.35	4	42.13	42.30	-2	4,530	-0.04%
2020/09/03	3	41.93	52	42.08	41.95	-49	4,631	-1.06%
2020/09/02	0	0.00	1	43.35	43.15	-1	4,729	-0.02%
2020/09/01	1	43.40	0	0.00	43.25	1	4,889	0.02%
2020/08/31	7	43.26	10	43.04	42.95	-3	5,005	-0.06%
2020/08/28	3	42.78	2	42.68	42.65	1	5,085	0.02%
2020/08/27	4	43.79	0	0.00	43.65	4	5,084	0.08%
2020/08/26	3	43.77	5	44.01	43.65	-2	5,111	-0.04%
2020/08/25	6	44.93	4	45.69	44.15	2	5,245	0.04%
2020/08/24	13	44.52	9	44.33	44.75	4	5,254	0.08%
2020/08/21	1	42.00	3	42.08	42.10	-2	5,214	-0.04%
2020/08/20	6	41.19	285	40.81	40.95	-279	5,218	-5.35%	大賣/鉅額交易
2020/08/19	310	45.87	16	45.25	44.80	294	5,116	5.75%	大買/鉅額交易
2020/08/17	7	44.12	10	44.11	44.10	-3	4,989	-0.06%
2020/08/14	15	43.57	11	43.80	44.10	4	4,985	0.08%
2020/08/13	4	44.09	5	44.09	43.45	-1	4,978	-0.02%
2020/08/12	7	43.69	7	43.75	43.95	0	5,024	0.00%
2020/08/11	15	43.52	14	43.92	44.00	1	5,012	0.02%
2020/08/10	19	44.33	29	44.44	44.00	-10	4,994	-0.20%
2020/08/07	1	46.60	3	46.65	46.70	-2	4,932	-0.04%
2020/08/06	7	46.16	11	46.30	46.95	-4	4,901	-0.08%
2020/08/05	14	45.76	7	45.29	45.85	7	4,837	0.14%
2020/08/04	8	44.24	17	44.01	44.20	-9	4,785	-0.19%
2020/08/03	110	44.27	108	44.42	44.55	2	4,756	0.04%	大買/大賣/
2020/07/31	8	42.44	11	41.45	43.05	-3	4,582	-0.07%
2020/07/30	9	40.97	10	40.71	40.65	-1	4,543	-0.02%
2020/07/29	4	39.40	6	39.24	39.40	-2	4,510	-0.04%
2020/07/28	0	0.00	2	39.20	39.00	-2	4,522	-0.04%
2020/07/27	8	39.47	6	39.62	39.20	2	4,527	0.04%
2020/07/24	2	40.00	3	40.88	40.10	-1	4,545	-0.02%
2020/07/23	2	41.10	4	41.18	41.15	-2	4,547	-0.04%
2020/07/22	4	41.05	5	41.06	41.30	-1	4,656	-0.02%
2020/07/21	4	41.15	3	41.07	41.35	1	4,665	0.02%
2020/07/20	9	41.12	32	41.20	41.25	-23	4,627	-0.50%
2020/07/17	15	40.88	7	40.36	39.75	8	4,516	0.18%
2020/07/16	15	39.99	23	40.40	40.40	-8	4,408	-0.18%
2020/07/15	100	40.66	27	40.99	39.45	73	4,367	1.67%
2020/07/14	22	40.70	40	40.24	40.80	-18	4,270	-0.42%
2020/07/13	4	39.76	3	39.88	39.60	1	4,193	0.02%
2020/07/10	10	39.03	12	39.14	39.10	-2	4,186	-0.05%
2020/07/09	22	39.67	9	39.62	39.35	13	4,148	0.31%
2020/07/08	8	40.12	1	40.15	40.15	7	4,123	0.17%
2020/07/07	13	39.75	17	39.81	39.95	-4	4,095	-0.10%
2020/07/06	18	39.89	13.3	39.80	39.80	4.8	4,071	0.12%
2020/07/03	9	40.16	4	40.59	39.90	5	4,003	0.12%
2020/07/02	4.3	39.19	11	39.33	39.00	-6.8	3,970	-0.17%
2020/07/01	7	39.54	10	39.56	39.35	-3	3,944	-0.08%
2020/06/30	42	39.57	36	39.49	39.60	6	3,915	0.15%
2020/06/29	41	40.66	23	40.97	39.80	18	3,865	0.47%
2020/06/24	45	39.87	73	40.22	40.80	-28	3,652	-0.77%
2020/06/23	53	38.37	46	38.37	38.10	7	3,414	0.21%
2020/06/22	5	37.92	7	37.84	37.60	-2	3,360	-0.06%
2020/06/19	11	38.22	11	38.33	37.65	0	3,331	0.00%
2020/06/18	15	37.60	38	37.54	37.60	-23	3,273	-0.70%
2020/06/17	39	36.74	15	36.99	37.20	24	3,257	0.74%
2020/06/16	5	37.74	28	37.83	37.55	-23	3,221	-0.71%
2020/06/15	47	38.70	51	38.37	37.75	-4	3,203	-0.12%
2020/06/12	47	37.15	44	37.22	37.40	3	3,015	0.10%
2020/06/11	7.2	36.88	10	36.78	36.00	-2.8	2,866	-0.10%
2020/06/10	27	36.86	21	36.70	36.35	6	2,806	0.21%
2020/06/09	10	38.23	15	38.09	38.20	-5	2,721	-0.18%
2020/06/08	83	37.30	40	37.66	37.45	43	2,602	1.65%
2020/06/05	30	36.17	20	36.29	36.90	10	2,466	0.41%
2020/06/04	3	35.33	15	35.51	35.30	-12	2,376	-0.51%
2020/06/03	6	35.00	12	34.95	34.80	-6	2,315	-0.26%
2020/06/02	16	34.71	25	34.69	34.75	-9	2,344	-0.38%
2020/06/01	71	35.06	74	34.71	34.85	-3	2,335	-0.13%
2020/05/29	1	34.25	16	34.08	34.20	-15	2,215	-0.68%
2020/05/28	3	33.77	5	33.73	33.65	-2	2,171	-0.09%
2020/05/27	6	33.31	1	33.50	33.45	5	2,157	0.23%
2020/05/26	0	0.00	1	33.05	32.95	-1	2,194	-0.05%
2020/05/20	1	32.45	0	0.00	32.70	1	2,183	0.05%
2020/05/19	6	33.05	1	33.10	32.80	5	2,178	0.23%
2020/05/18	5	32.25	0	0.00	32.50	5	2,119	0.24%
2020/05/15	1	31.80	0	0.00	31.80	1	2,130	0.05%
2020/05/14	15	32.57	27	32.09	31.80	-12	2,113	-0.57%
2020/05/13	2	32.75	8	32.86	33.05	-6	2,082	-0.29%
2020/05/12	14	32.87	20	32.80	33.10	-6	2,077	-0.29%
2020/05/11	22	32.83	9	32.87	32.85	13	2,063	0.63%
2020/05/08	34	33.59	0	0.00	33.65	34	2,018	1.68%
2020/05/07	27	34.12	12	34.18	33.85	15	1,996	0.75%
2020/05/06	13	33.83	5	33.72	34.00	8	1,963	0.41%
2020/05/05	4	33.38	3	33.27	33.05	1	1,897	0.05%
2020/05/04	3	32.90	25	32.57	32.85	-22	1,873	-1.17%
2020/04/30	23	33.33	11	33.34	33.35	12	1,855	0.65%
2020/04/29	19	33.43	6	33.56	33.35	13	1,850	0.70%
2020/04/28	1	33.30	8	33.79	34.00	-7	1,806	-0.39%
2020/04/27	28	34.06	24	34.25	33.40	4	1,796	0.22%
2020/04/24	9	32.88	2	32.85	32.80	7	1,665	0.42%
2020/04/23	1	32.05	13	32.28	32.05	-12	1,618	-0.74%
2020/04/22	0	0.00	6	31.40	31.70	-6	1,596	-0.38%
2020/04/21	2	31.60	2	31.30	31.15	0	1,581	0.00%
2020/04/20	3	31.90	2	31.95	31.90	1	1,564	0.06%
2020/04/17	3	32.22	10	31.70	31.85	-7	1,565	-0.45%
2020/04/16	15	32.01	21	31.75	32.15	-6	1,522	-0.39%
2020/04/15	26	31.24	25	31.46	31.50	1	1,491	0.07%
2020/04/14	5	30.94	4	31.11	31.10	1	1,472	0.07%
2020/04/13	8	30.69	10	30.74	30.80	-2	1,478	-0.14%
2020/04/10	2	30.15	11	30.05	30.20	-9	1,465	-0.61%
2020/04/09	10	30.50	9	30.14	30.05	1	1,479	0.07%
2020/04/08	12	29.89	2	29.80	29.90	10	1,454	0.69%
2020/04/07	13	29.60	7	29.88	29.75	6	1,435	0.42%
2020/04/06	3	28.45	2	28.65	28.65	1	1,390	0.07%
2020/04/01	0	0.00	7	28.38	28.40	-7	1,386	-0.50%
2020/03/31	12	28.55	15	28.52	28.35	-3	1,381	-0.22%
2020/03/30	21	28.18	6	28.28	28.30	15	1,370	1.09%
2020/03/27	16	28.72	13	28.76	28.10	3	1,363	0.22%
2020/03/26	8	28.09	8	27.94	28.05	0	1,308	0.00%
2020/03/25	3	28.35	1	28.35	28.00	2	1,293	0.15%
2020/03/24	1	27.70	4	27.79	27.60	-3	1,274	-0.24%
2020/03/23	5	27.02	3	26.92	27.15	2	1,257	0.16%
2020/03/20	3	26.92	1	27.70	27.45	2	1,243	0.16%
2020/03/19	6	27.92	13	27.20	25.50	-7	1,212	-0.58%
2020/03/18	17	28.71	15	28.53	28.30	2	1,169	0.17%
2020/03/16	3	28.63	0	0.00	28.20	3	1,117	0.27%
2020/03/13	3	27.85	2	27.60	28.40	1	1,091	0.09%
2020/03/12	4	29.83	10	29.98	29.85	-6	1,057	-0.57%
2020/03/11	0	0.00	4	31.34	31.00	-4	1,028	-0.39%
2020/03/10	7	31.48	0	0.00	31.80	7	996	0.70%
2020/03/06	10	31.91	5	31.89	31.95	5	943	0.53%
2020/03/05	2	31.45	0	0.00	31.35	2	918	0.22%
2020/03/04	6	31.04	9	31.45	31.40	-3	934	-0.32%
2020/03/03	5	30.57	0	0.00	30.55	5	908	0.55%
2020/03/02	10	30.18	8.1	30.26	30.30	1.9	895	0.21%
2020/02/27	10	30.55	6	30.50	30.40	4	880	0.46%
2020/02/25	0	0.00	2	29.55	29.80	-2	819	-0.24%
2020/02/21	1	30.50	1	30.05	29.95	0	819	0.00%
2020/02/20	0	0.00	3	30.30	30.40	-3	790	-0.38%
2020/02/18	2	29.65	12	29.80	29.65	-10	825	-1.21%
2020/02/17	2	28.95	1	28.90	29.10	1	816	0.12%
2020/02/12	1	28.75	1	28.85	28.80	0	849	0.00%
2020/02/11	1	28.75	1	28.60	28.55	0	864	0.00%
2020/02/07	1	28.30	1	28.60	28.00	0	979	0.00%
2020/02/06	2	28.35	0	0.00	28.60	2	986	0.20%
2020/02/04	2	27.90	0	0.00	27.90	2	1,041	0.19%
2020/02/03	1	26.80	0	0.00	27.35	1	1,213	0.08%
2020/01/30	13	29.36	0	0.00	28.30	13	1,194	1.09%
2020/01/17	0	0.00	2	30.70	30.80	-2	1,245	-0.16%
2020/01/15	0	0.00	1	30.85	30.75	-1	1,305	-0.08%
2020/01/14	0	0.00	1	31.05	31.05	-1	1,353	-0.07%
2020/01/13	1	31.00	0	0.00	30.85	1	1,352	0.07%
2020/01/08	1	30.15	0	0.00	30.10	1	1,428	0.07%
2020/01/07	4	30.69	3	30.70	30.50	1	1,438	0.07%
2020/01/06	1	30.25	0	0.00	30.05	1	1,494	0.07%
2019/12/26	1	29.90	0	0.00	30.00	1	1,539	0.06%
2019/12/23	1	29.70	1	29.80	30.00	0	1,584	0.00%
2019/12/20	1	30.10	0	0.00	30.10	1	1,583	0.06%
2019/12/19	0	0.00	5	30.15	30.10	-5	1,604	-0.31%
2019/12/13	4	29.94	1	30.30	30.00	3	1,664	0.18%
2019/12/10	0	0.00	1	30.60	30.60	-1	1,717	-0.06%
2019/12/09	2	30.43	2.2	30.46	30.60	-0.2	1,748	-0.01%
2019/12/06	1	30.80	0	0.00	30.80	1	1,771	0.06%
2019/12/05	1	30.50	0	0.00	30.50	1	1,893	0.05%
2019/12/04	0	0.00	1	30.50	30.45	-1	2,062	-0.05%
2019/12/03	2	30.00	0	0.00	30.15	2	2,113	0.09%
2019/12/02	4	29.74	1	29.95	29.70	3	2,140	0.14%
2019/11/29	8	30.75	5	31.20	30.35	3	2,169	0.14%
2019/11/26	1	31.50	0	0.00	31.35	1	2,349	0.04%
2019/11/22	1	31.30	0	0.00	31.55	1	2,388	0.04%
2019/11/21	2	31.20	0	0.00	31.30	2	2,414	0.08%
2019/11/20	0	0.00	1	31.35	31.40	-1	2,436	-0.04%
2019/11/18	1	31.50	11	31.56	31.55	-10	2,516	-0.40%
2019/11/15	2	31.63	0	0.00	31.50	2	2,559	0.08%
2019/11/14	5.1	32.13	1	31.80	31.65	4.1	2,612	0.16%
2019/11/13	0	0.00	3	32.65	32.20	-3	2,640	-0.11%
2019/11/12	2	32.35	0	0.00	32.30	2	2,687	0.07%
2019/11/11	2	32.15	0	0.00	31.95	2	2,784	0.07%
2019/11/08	4	32.56	0	0.00	32.50	4	2,914	0.14%
2019/11/07	0	0.00	2	32.50	32.55	-2	3,139	-0.06%
2019/11/06	21	32.70	16	32.73	32.75	5	3,270	0.15%
2019/11/05	2	31.55	2	31.60	31.45	0	3,296	0.00%
2019/11/04	0	0.00	1	31.50	31.50	-1	3,325	-0.03%
2019/11/01	1	31.55	15	31.57	31.75	-14	3,342	-0.42%
2019/10/31	29.4	31.63	10	31.63	31.30	19.4	3,423	0.57%
2019/10/29	0	0.00	5	35.00	34.45	-5	3,536	-0.14%
2019/10/28	3	34.55	4	34.41	34.45	-1	3,560	-0.03%
2019/10/25	13.3	35.83	16	35.26	34.80	-2.7	3,559	-0.08%
2019/10/24	7	34.97	16	35.44	35.80	-9	3,512	-0.26%
2019/10/23	1	35.20	2	35.00	35.00	-1	3,488	-0.03%
2019/10/22	4.3	35.18	21	35.23	34.85	-16.7	3,575	-0.47%
2019/10/18	1	35.15	0	0.00	34.55	1	3,580	0.03%
2019/10/16	2	35.03	3	35.07	34.70	-1	3,616	-0.03%
2019/10/15	1	34.60	3	34.58	34.40	-2	3,611	-0.06%
2019/10/14	2	34.73	4	34.74	34.70	-2	3,769	-0.05%
2019/10/09	0	0.00	3	34.05	34.00	-3	3,865	-0.08%
2019/10/08	8	33.73	9	33.63	33.40	-1	3,851	-0.03%
2019/10/04	10	33.90	12	33.24	33.20	-2	3,858	-0.05%
2019/10/03	9	33.35	0	0.00	33.40	9	3,852	0.23%
2019/09/27	1	32.60	10	32.40	32.85	-9	3,987	-0.23%
2019/09/25	2	34.13	0	0.00	33.65	2	3,993	0.05%
2019/09/24	0	0.00	1	34.35	34.25	-1	4,014	-0.02%
2019/09/23	0	0.00	2	34.00	33.90	-2	4,038	-0.05%
2019/09/20	12	33.74	12	33.42	33.30	0	4,096	0.00%
2019/09/19	0	0.00	4	33.78	33.65	-4	4,090	-0.10%
2019/09/18	2	33.70	0	0.00	33.55	2	4,095	0.05%
2019/09/17	3	33.90	0	0.00	33.85	3	4,107	0.07%
2019/09/16	11	34.10	1	34.20	34.25	10	4,169	0.24%
2019/09/12	2	34.70	0	0.00	34.75	2	4,169	0.05%
2019/09/11	21	34.42	0	0.00	34.25	21	4,212	0.50%
2019/09/10	0	0.00	1	34.45	34.75	-1	4,190	-0.02%
2019/09/09	15	35.54	33	35.95	34.90	-18	4,178	-0.43%
2019/09/06	6	35.08	23	34.93	34.65	-17	4,062	-0.42%
2019/09/05	1	34.15	0	0.00	34.00	1	3,907	0.03%
2019/09/04	1	33.85	2	34.20	34.40	-1	3,887	-0.03%
2019/09/03	35	34.47	28	33.94	33.75	7	3,892	0.18%
2019/09/02	21	33.40	23	34.01	34.25	-2	3,865	-0.05%
2019/08/30	23	33.89	0	0.00	33.30	23	3,826	0.60%
2019/08/29	34	34.16	44	34.11	33.70	-10	3,788	-0.26%
2019/08/28	4	33.43	17	33.04	33.25	-13	3,651	-0.36%
2019/08/27	2	33.30	0	0.00	33.15	2	3,645	0.05%
2019/08/26	5	32.50	3	32.35	32.40	2	3,648	0.05%
2019/08/23	3	33.02	8	32.95	32.95	-5	3,630	-0.14%
2019/08/22	20	33.88	5	33.45	33.25	15	3,617	0.41%
2019/08/21	0	0.00	5	33.32	33.55	-5	3,580	-0.14%
2019/08/20	4	33.25	10	33.08	32.85	-6	3,574	-0.17%
2019/08/19	10	34.05	6	33.97	33.60	4	3,541	0.11%
2019/08/16	1	32.85	2	33.08	33.30	-1	3,505	-0.03%
2019/08/15	1	33.15	1	33.00	32.80	0	3,495	0.00%
2019/08/14	5	34.09	18	33.85	33.65	-13	3,541	-0.37%
2019/08/13	11	34.12	33	33.62	33.50	-22	3,517	-0.63%
2019/08/12	67	33.09	61	33.33	34.10	6	3,513	0.17%
2019/08/08	17	31.76	4	31.68	31.90	13	3,533	0.37%
2019/08/07	19	31.22	6	31.49	30.65	13	3,777	0.34%
2019/08/06	1	29.40	0	0.00	30.00	1	3,684	0.03%
2019/08/05	0	0.00	10	29.85	29.60	-10	3,678	-0.27%
2019/08/02	7	30.70	12	31.36	30.45	-5	3,701	-0.14%
2019/08/01	47	31.92	217	31.83	32.05	-170	3,683	-4.62%	大賣/鉅額交易
2019/07/31	40	30.58	1	30.60	30.45	39	3,447	1.13%
2019/07/30	11	30.22	15	30.02	29.80	-4	3,478	-0.11%
2019/07/29	15	30.73	7	30.45	30.75	8	3,503	0.23%
2019/07/26	0	0.00	15	30.35	30.35	-15	3,604	-0.42%
2019/07/25	24	30.55	8	30.60	30.55	16	3,705	0.43%
2019/07/24	13	31.52	9	31.83	30.75	4	3,711	0.11%
2019/07/23	0	0.00	4	30.74	31.05	-4	3,657	-0.11%
2019/07/22	0	0.00	1	30.90	30.70	-1	3,688	-0.03%
2019/07/19	1	30.70	12	30.35	30.20	-11	3,747	-0.29%
2019/07/18	9	30.86	11	30.75	30.50	-2	3,736	-0.05%
2019/07/17	40	30.77	7	31.36	31.45	33	3,715	0.89%
2019/07/16	81	31.96	49	31.17	30.95	32	3,693	0.87%
2019/07/15	39	31.05	51	31.14	31.55	-12	3,557	-0.34%
2019/07/12	0	0.00	2	29.50	29.50	-2	3,470	-0.06%
2019/07/11	2	29.43	0	0.00	29.35	2	3,578	0.06%
2019/07/10	10.2	29.00	12.2	28.92	28.80	-2	3,635	-0.05%
2019/07/09	0.2	28.75	0	0.00	28.85	0.2	3,823	0.01%
2019/07/08	45	28.70	2	28.53	28.65	43	3,981	1.08%
2019/07/05	2	30.13	5	29.89	29.65	-3	4,032	-0.07%
2019/07/04	21	29.44	2	29.63	29.75	19	4,317	0.44%
2019/07/02	2	29.10	4	29.10	29.10	-2	4,415	-0.05%
2019/07/01	4	28.84	0	0.00	28.70	4	4,394	0.09%
2019/06/28	1	28.00	3	28.25	28.20	-2	4,378	-0.05%
2019/06/27	51	29.62	9	29.56	29.60	42	4,354	0.96%
2019/06/26	0	0.00	1	29.20	29.15	-1	4,299	-0.02%
2019/06/25	0	0.00	2	29.30	29.20	-2	4,347	-0.05%
2019/06/24	2	29.60	31	29.39	29.60	-29	4,366	-0.66%
2019/06/21	7	29.78	24	29.57	29.10	-17	4,353	-0.39%
2019/06/20	0	0.00	3	29.03	29.05	-3	4,293	-0.07%
2019/06/19	30	29.00	11	29.00	29.00	19	4,303	0.44%
2019/06/17	1	28.60	3	28.57	28.15	-2	4,347	-0.05%
2019/06/14	1	28.20	0	0.00	28.10	1	4,378	0.02%
2019/06/13	1	28.10	0	28.00	28.10	1	4,442	0.02%
2019/06/12	0	0.00	1	28.30	28.30	-1	4,483	-0.02%
2019/06/11	5	27.84	0	0.00	27.75	5	4,497	0.11%
2019/06/10	0	0.00	5	27.86	28.45	-5	4,514	-0.11%
2019/06/06	1	27.25	3	27.23	27.40	-2	4,556	-0.04%
2019/06/05	0	0.00	2	27.38	27.25	-2	4,710	-0.04%
2019/06/04	0	0.00	2	27.05	27.10	-2	4,846	-0.04%
2019/06/03	2	27.20	1	27.20	27.30	1	4,862	0.02%
2019/05/30	4	27.48	0	0.00	27.55	4	4,862	0.08%
2019/05/29	1	27.40	1	27.20	27.45	0	4,943	0.00%
2019/05/28	2	27.50	2	27.10	27.50	0	4,979	0.00%
2019/05/27	3	27.00	10	27.16	27.20	-7	4,995	-0.14%
2019/05/24	5	27.33	10	27.30	27.15	-5	5,024	-0.10%
2019/05/23	10	27.27	6	27.31	27.25	4	5,121	0.08%
2019/05/22	3	28.27	14	28.15	28.00	-11	5,162	-0.21%
2019/05/21	10	28.01	44	28.50	28.10	-34	5,224	-0.65%
2019/05/20	53	28.20	0	0.00	28.50	53	5,229	1.01%
2019/05/17	19	29.22	31	29.36	28.90	-12	5,189	-0.23%
2019/05/16	87	30.48	63	30.28	30.00	24	5,060	0.47%
2019/05/15	29	29.56	27	29.89	29.90	2	4,810	0.04%
2019/05/14	4	28.05	1.1	28.10	28.10	2.9	4,473	0.06%
2019/05/13	3	28.42	2	28.58	28.25	1	4,450	0.02%
2019/05/10	1	28.65	19	27.98	28.30	-18	4,421	-0.41%
2019/05/09	32	28.19	1	28.50	27.80	31	4,360	0.71%
2019/05/08	2	27.85	2	27.50	27.85	0	4,259	0.00%
2019/05/07	31	28.85	46	28.66	28.55	-15	4,219	-0.36%
2019/05/06	7	28.43	4	28.35	28.10	3	4,169	0.07%
2019/05/03	9	29.26	28	29.07	28.80	-19	4,102	-0.46%
2019/05/02	24.1	29.04	31	28.83	29.30	-6.9	3,976	-0.17%
2019/04/30	0	0.00	2	27.80	28.10	-2	3,859	-0.05%
2019/04/29	3	27.95	3	27.55	27.75	0	3,828	0.00%
2019/04/26	9	28.44	2	27.80	27.80	7	3,794	0.18%
2019/04/25	10	28.76	6	28.56	28.80	4	3,731	0.11%
2019/04/24	1	27.90	3	27.83	27.85	-2	3,646	-0.05%
2019/04/23	2	28.23	10	28.10	28.00	-8	3,624	-0.22%
2019/04/19	1	27.80	0	0.00	27.50	1	3,585	0.03%
2019/04/18	5	28.30	1	27.70	27.50	4	3,549	0.11%
2019/04/17	2	28.65	8	28.76	28.90	-6	3,469	-0.17%
2019/04/16	5	28.20	1	28.10	28.00	4	3,393	0.12%
2019/04/15	73	28.56	62	28.61	28.60	11	3,334	0.33%
2019/04/12	57	27.89	42	27.90	27.85	15	3,140	0.48%
2019/04/11	25	26.92	31	26.96	27.20	-6	2,968	-0.20%
2019/04/10	112	28.72	99	27.41	26.90	13	2,865	0.45%	大買/
2019/04/09	10	27.41	7	27.41	27.85	3	2,540	0.12%
2019/04/08	0	0.00	3	25.13	25.35	-3	2,417	-0.12%
2019/04/02	0	0.00	6	24.66	24.40	-6	2,377	-0.25%
2019/04/01	3	24.57	0	0.00	24.45	3	2,362	0.13%
2019/03/29	0	0.00	1	24.40	24.45	-1	2,345	-0.04%
2019/03/28	3	24.68	11	24.86	24.40	-8	2,345	-0.34%
2019/03/27	0.1	24.90	15	24.98	25.05	-14.9	2,377	-0.63%
2019/03/26	10	24.66	26	24.46	24.45	-16	2,354	-0.68%
2019/03/25	33	24.19	6	23.99	24.50	27	2,339	1.15%
2019/03/22	4	24.31	2	24.13	24.30	2	2,315	0.09%
2019/03/21	6	24.55	2	24.58	24.50	4	2,282	0.18%
2019/03/20	2	25.15	1	24.85	24.75	1	2,258	0.04%
2019/03/19	0	0.00	1	25.30	25.30	-1	2,242	-0.04%
2019/03/18	3	25.13	9	24.93	25.35	-6	2,228	-0.27%
2019/03/15	3	25.03	7	24.98	24.55	-4	2,152	-0.19%
2019/03/14	11	24.02	0	0.00	24.55	11	2,092	0.53%
2019/03/13	6	24.88	0	0.00	24.55	6	2,049	0.29%
2019/03/12	3	24.82	3	24.87	24.75	0	1,993	0.00%
2019/03/11	16	25.04	27	24.80	24.80	-11	1,926	-0.57%
2019/03/08	13	23.43	21	23.60	23.65	-8	1,798	-0.44%
2019/03/07	3	22.92	0	0.00	22.80	3	1,651	0.18%
2019/03/06	3	23.55	1	23.55	23.25	2	1,625	0.12%
2019/03/05	1	23.40	15	23.35	23.45	-14	1,601	-0.87%
2019/03/04	17.3	23.25	1	23.30	23.45	16.3	1,581	1.03%
2019/02/27	3	22.50	1	23.00	23.00	2	1,487	0.13%
2019/02/26	8	22.70	2	22.73	22.65	6	1,433	0.42%
2019/02/25	18	22.65	3	22.77	22.65	15	1,397	1.07%
2019/02/22	14	22.69	4	23.03	22.25	10	1,339	0.75%
2019/02/21	8	22.72	4	23.01	23.00	4	1,214	0.33%
2019/02/20	4	22.35	5	22.46	22.85	-1	1,123	-0.09%
2019/02/19	3	22.27	7	22.32	22.25	-4	1,027	-0.39%
2019/02/18	5	21.52	6	21.54	21.50	-1	917	-0.11%
2019/02/15	4	20.95	2	20.95	20.95	2	872	0.23%
2019/02/14	1	21.00	0	0.00	21.00	1	856	0.12%
2019/02/13	10	21.46	5	21.36	21.05	5	843	0.59%
2019/02/12	0	0.00	1	20.50	20.50	-1	782	-0.13%
2019/01/30	0	0.00	5	20.30	20.30	-5	778	-0.64%
2019/01/28	1	20.20	0	0.00	20.15	1	866	0.12%
2019/01/22	1	20.10	0	0.00	20.10	1	905	0.11%
2019/01/18	0	0.00	1	20.50	20.30	-1	901	-0.11%
2019/01/17	1	20.20	0	0.00	20.10	1	891	0.11%
2019/01/14	8	20.15	8	20.20	20.00	0	878	0.00%
2019/01/08	1	20.35	0	0.00	20.20	1	846	0.12%
2018/12/26	0	19.60	0	0.00	19.60	0	772	0.00%
2018/12/21	2	19.80	0	0.00	20.15	2	747	0.27%
2018/12/20	9	20.59	2	20.50	20.20	7	728	0.96%
2018/12/18	0	0.00	2	19.65	19.60	-2	612	-0.33%
2018/12/13	2	20.20	0	0.00	20.00	2	604	0.33%
2018/12/12	2	20.50	0	0.00	20.20	2	588	0.34%
2018/11/29	0	0.00	7	20.00	19.90	-7	470	-1.49%
2018/11/20	0	0.00	1	20.25	20.05	-1	478	-0.21%
2018/11/16	0	0.00	3	19.70	19.70	-3	483	-0.62%
2018/11/06	0	0.00	16	20.03	20.05	-16	564	-2.83%
2018/11/05	17	20.26	10	20.00	20.25	7	561	1.25%
2018/11/02	10	19.55	0	0.00	20.35	10	489	2.04%
2018/11/01	0	0.00	3	18.80	18.85	-3	474	-0.63%
2018/10/31	10	18.65	7	18.90	18.65	3	508	0.59%
2018/10/25	0.1	18.20	0	0.00	18.00	0.1	648	0.02%
2018/10/16	1	18.70	0	0.00	18.65	1	777	0.13%
2018/10/11	0	0.00	4	17.98	18.10	-4	824	-0.48%
2018/10/03	1	19.80	0	0.00	19.80	1	833	0.12%
2018/10/02	0.1	19.90	0	0.00	19.90	0.1	839	0.01%
2018/09/26	0.1	20.05	0	0.00	20.05	0.1	888	0.01%
2018/09/21	1	20.10	0	0.00	20.10	1	898	0.11%
2018/09/20	0.2	20.05	2	20.10	20.10	-1.9	903	-0.20%
2018/09/17	1	20.05	0	0.00	20.05	1	934	0.11%
2018/09/13	1	20.05	0	0.00	19.90	1	995	0.10%
2018/09/12	0	0.00	2	19.40	19.45	-2	1,002	-0.20%
2018/09/07	2	20.20	0	0.00	19.80	2	1,037	0.19%
2018/08/31	0	0.00	2	20.95	21.00	-2	1,221	-0.16%
2018/08/30	5	21.20	0	0.00	21.05	5	1,351	0.37%
2018/08/24	5	20.75	1	21.00	20.70	4	1,509	0.26%
2018/08/21	1	21.40	0	0.00	21.40	1	1,576	0.06%
2018/08/20	0	0.00	4	22.40	22.45	-4	1,580	-0.25%
2018/08/17	8	22.67	0	0.00	22.45	8	1,595	0.50%
2018/08/13	6	22.47	1	22.30	22.45	5	1,697	0.29%
2018/08/10	0	0.00	5	23.17	23.20	-5	1,715	-0.29%
2018/08/09	1	23.35	0	0.00	23.35	1	1,736	0.06%
2018/08/08	2	23.90	0	0.00	23.65	2	1,747	0.11%
2018/08/07	10	23.93	7	23.86	23.75	3	1,754	0.17%
2018/08/06	14	24.06	15	24.45	23.65	-1	1,746	-0.06%
2018/08/02	3	23.72	0	0.00	23.55	3	1,757	0.17%
2018/08/01	3	23.95	5	23.80	23.80	-2	1,751	-0.11%
2018/07/30	1	23.75	0	0.00	23.75	1	1,765	0.06%
2018/07/27	1	24.00	14	24.02	24.15	-13	1,758	-0.74%
2018/07/20	5	23.15	0	0.00	23.10	5	1,721	0.29%
2018/07/17	1	23.30	0	0.00	23.05	1	1,717	0.06%
2018/07/05	0	0.00	1	22.05	21.95	-1	1,771	-0.06%
2018/07/04	3	22.20	0	0.00	21.95	3	1,775	0.17%
2018/06/29	0	0.00	1	22.90	22.85	-1	1,806	-0.06%
2018/06/28	0	0.00	19	23.10	22.80	-19	1,820	-1.04%
2018/06/26	6	22.98	3	23.17	23.00	3	1,898	0.16%
2018/06/25	7	24.23	0	0.00	23.95	7	1,910	0.37%
2018/06/22	0	0.00	1	23.30	23.80	-1	1,950	-0.05%
2018/06/21	2	23.75	1	23.50	23.40	1	1,957	0.05%
2018/06/19	8	23.53	2	23.25	22.85	6	2,045	0.29%
2018/06/15	0	0.00	9	23.99	23.80	-9	2,074	-0.43%
2018/06/14	1	23.85	0	0.00	23.70	1	2,183	0.05%
2018/06/13	0	0.00	9	24.89	24.25	-9	2,323	-0.39%
2018/06/12	3	23.90	0	0.00	24.80	3	2,310	0.13%
2018/06/11	2	24.20	10	24.33	24.00	-8	2,296	-0.35%
2018/06/08	14	24.53	4	24.34	24.35	10	2,511	0.40%
2018/06/07	26	25.20	20	25.16	25.00	6	2,600	0.23%
2018/06/06	5	23.46	0	0.00	24.30	5	2,511	0.20%
2018/06/05	0	0.00	4	23.25	23.00	-4	2,542	-0.16%
2018/06/04	3	23.02	0	0.00	23.05	3	2,677	0.11%
2018/06/01	22	23.40	20	22.90	22.80	2	2,741	0.07%
2018/05/31	1	22.70	8	22.50	23.00	-7	2,972	-0.24%
2018/05/30	2	22.30	0	0.00	22.30	2	3,185	0.06%
2018/05/28	2	22.30	7	22.36	22.15	-5	3,233	-0.15%
2018/05/25	15	22.84	0	0.00	22.60	15	3,252	0.46%
2018/05/22	4	22.46	0	0.00	22.25	4	3,194	0.13%
2018/05/21	0	0.00	5	22.18	22.30	-5	3,145	-0.16%
2018/05/18	3	22.35	2	22.53	22.00	1	3,113	0.03%
2018/05/17	2	21.83	1	21.90	21.95	1	3,083	0.03%
2018/05/15	1	21.55	1	21.80	21.70	0	3,041	0.00%
2018/05/14	1	21.90	0	0.00	21.75	1	3,041	0.03%
2018/05/11	2	21.53	0	0.00	21.50	2	3,013	0.07%
2018/05/10	7	21.90	21	21.53	21.65	-14	2,991	-0.47%
2018/05/04	0	0.00	2	20.50	20.60	-2	2,823	-0.07%
2018/04/30	0	0.00	4	19.65	19.70	-4	2,775	-0.14%
2018/04/26	0	0.00	7	19.25	19.25	-7	2,774	-0.25%
2018/04/25	1	19.00	13	18.90	19.15	-12	2,762	-0.43%
2018/04/19	1	19.90	0	0.00	19.95	1	2,757	0.04%
2018/04/18	0	0.00	2	19.95	19.85	-2	2,751	-0.07%
2018/04/11	0	0.00	2	20.45	20.40	-2	2,692	-0.07%
2018/04/10	0	0.00	6	20.43	20.30	-6	2,692	-0.22%
2018/04/09	16	20.49	5	20.90	20.35	11	2,694	0.41%
2018/04/03	0	0.00	11	20.99	20.90	-11	2,755	-0.40%
2018/04/02	5	21.25	0	0.00	21.10	5	2,767	0.18%
2018/03/30	5	21.64	11	21.74	21.65	-6	2,745	-0.22%
2018/03/29	3	21.18	1	21.35	21.10	2	2,676	0.07%
2018/03/28	7	21.09	0	0.00	21.00	7	2,662	0.26%
2018/03/27	22	21.81	1	22.45	21.60	21	2,630	0.80%
2018/03/26	2	21.45	3	21.65	21.65	-1	2,543	-0.04%
2018/03/23	0	0.00	12	20.97	21.15	-12	2,521	-0.48%
2018/03/22	14	22.35	6	22.62	22.20	8	2,465	0.32%
2018/03/21	2	23.15	7	23.41	23.05	-5	2,406	-0.21%
2018/03/20	18	23.73	35	23.85	23.20	-17	2,362	-0.72%
2018/03/19	42	22.74	25	23.70	24.40	17	2,252	0.75%
2018/03/16	2	22.38	6	22.33	22.25	-4	2,095	-0.19%
2018/03/15	3	23.12	0	0.00	23.15	3	2,038	0.15%
2018/03/14	36	23.84	41	23.71	23.40	-5	2,001	-0.25%
2018/03/13	14	22.54	6	23.25	23.40	8	1,760	0.45%
2018/03/12	10	21.88	0	0.00	21.55	10	1,649	0.61%
2018/03/09	4	22.01	1	22.00	22.00	3	1,611	0.19%
2018/03/08	5	22.16	3	21.70	22.35	2	1,529	0.13%
2018/03/07	1	20.95	40	21.57	20.80	-39	1,375	-2.83%
2018/03/06	44	21.83	18	22.33	21.50	26	1,295	2.01%
2018/03/05	28	20.89	22	21.16	22.00	6	1,010	0.59%
2018/03/02	22	20.29	4	20.45	20.30	18	763	2.36%
2018/02/23	0	0.00	1	19.45	19.40	-1	692	-0.14%
2018/02/22	0	0.00	2	19.25	19.35	-2	695	-0.29%
2018/02/12	1	19.00	0	0.00	19.00	1	706	0.14%
2018/02/09	0	0.00	2	18.68	19.10	-2	707	-0.28%
2018/01/31	1	19.15	0	0.00	19.15	1	731	0.14%
2018/01/25	4	19.55	0	0.00	19.40	4	921	0.43%
2018/01/19	2	19.60	0	0.00	19.55	2	1,084	0.18%
2018/01/18	1	19.60	0	0.00	19.55	1	1,085	0.09%
2018/01/16	1	19.30	2	19.58	19.30	-1	1,109	-0.09%
2018/01/11	0	0.00	2	18.95	18.95	-2	1,100	-0.18%
2018/01/02	6	20.27	0	0.00	19.90	6	1,277	0.47%