零壹 (3029)-玉山券商分點個股進出

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
117.0
漲跌
▼4.5
漲幅
-3.70%
成交量
6,853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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/12/03	13.1	117.23	7.9	117.44	117.00	5.2	3,394	0.15%
2024/12/02	11.3	117.74	33.9	120.03	121.50	-22.5	3,297	-0.68%
2024/11/29	10	112.95	4.3	113.58	114.50	5.7	3,123	0.18%
2024/11/28	9.1	112.63	14.8	112.85	113.00	-5.7	3,077	-0.19%
2024/11/27	67.1	114.72	48.2	116.22	111.50	18.9	2,981	0.63%
2024/11/26	54.1	114.45	34.3	113.09	114.50	19.8	2,750	0.72%
2024/11/25	14	113.43	50.4	112.47	115.50	-36.4	2,550	-1.43%
2024/11/22	3.1	105.21	8.2	106.11	105.00	-5.1	2,373	-0.21%
2024/11/21	14	104.82	20	104.25	105.00	-6	2,365	-0.25%
2024/11/20	4	106.50	14.2	105.77	106.00	-10.2	2,373	-0.43%
2024/11/19	43.3	104.32	36.1	105.60	106.50	7.1	2,347	0.30%
2024/11/18	3.5	99.43	2	99.25	99.70	1.5	2,275	0.06%
2024/11/15	2	101.21	13.5	101.93	101.50	-11.5	2,272	-0.51%
2024/11/14	3.2	99.47	1.3	99.79	99.90	1.9	2,262	0.08%
2024/11/13	2.1	99.66	5.1	100.01	99.60	-3.1	2,253	-0.14%
2024/11/12	9.1	100.52	1.6	100.35	99.70	7.5	2,249	0.34%
2024/11/11	1.3	103.08	5.1	102.80	103.50	-3.8	2,223	-0.17%
2024/11/08	4.1	102.39	0	0.00	102.50	4.1	2,212	0.19%
2024/11/07	1.1	104.90	19.7	104.43	104.50	-18.6	2,202	-0.84%
2024/11/06	16.6	100.93	10.6	101.41	101.50	6.1	2,170	0.28%
2024/11/05	2.3	99.13	3.8	99.71	98.80	-1.5	2,172	-0.07%
2024/11/04	23.2	100.01	7.2	99.69	99.10	16	2,201	0.73%
2024/11/01	6.4	100.84	4.5	100.87	101.00	1.9	2,208	0.09%
2024/10/30	6.2	101.85	0	0.00	101.00	6.2	2,237	0.28%
2024/10/29	46.1	104.26	22.3	104.55	103.00	23.8	2,222	1.07%
2024/10/28	20.1	101.68	13.2	101.88	101.50	6.9	2,121	0.32%
2024/10/25	68.7	105.07	71.3	103.58	100.50	-2.6	2,087	-0.12%
2024/10/24	83.8	107.44	108	108.91	110.50	-24.2	1,915	-1.26%	大賣/
2024/10/23	31.5	101.42	5.6	101.80	101.50	25.9	1,650	1.57%
2024/10/22	7.5	101.81	4.6	101.65	101.00	2.9	1,702	0.17%
2024/10/21	1.2	102.57	11	103.18	103.00	-9.9	1,754	-0.56%
2024/10/18	11.2	103.09	29.2	102.78	102.50	-18	1,788	-1.01%
2024/10/17	21.6	104.93	20	104.05	104.00	1.6	1,788	0.09%
2024/10/16	29	103.33	28.2	104.98	105.00	0.8	1,751	0.05%
2024/10/15	22.1	99.44	54.2	100.52	102.50	-32.2	1,750	-1.84%
2024/10/14	65.3	97.08	24.9	97.31	98.40	40.4	1,689	2.39%
2024/10/11	4	92.60	5	92.58	92.60	-1	1,659	-0.06%
2024/10/09	6.2	91.54	2.1	92.62	90.60	4.1	1,728	0.24%
2024/10/08	3.6	90.83	3	91.07	91.80	0.6	1,810	0.03%
2024/10/07	3.1	91.44	2.1	92.47	91.40	1	1,933	0.05%
2024/10/04	3.7	88.41	0	0.00	88.10	3.7	1,933	0.19%
2024/10/01	1	88.71	1	89.00	89.20	0	1,951	0.00%
2024/09/30	4.6	89.85	1	89.92	89.00	3.6	1,979	0.18%
2024/09/27	2.2	90.84	0.1	91.30	90.80	2.2	2,052	0.10%
2024/09/26	1	91.00	1	92.00	91.00	0	2,142	0.00%
2024/09/25	5.3	91.99	0	0.00	91.50	5.3	2,150	0.25%
2024/09/24	2.2	91.40	1	91.60	91.30	1.2	2,181	0.06%
2024/09/23	20	93.89	1.6	93.41	93.40	18.5	2,201	0.84%
2024/09/20	1.1	92.70	1	92.90	92.90	0.1	2,337	0.00%
2024/09/19	10	92.64	2	92.25	92.90	8	2,430	0.33%
2024/09/18	1.4	92.76	1.1	94.40	92.40	0.4	2,471	0.01%
2024/09/16	2.8	93.88	3.1	95.24	93.20	-0.3	2,486	-0.01%
2024/09/13	6.2	93.51	2	93.85	93.20	4.2	2,480	0.17%
2024/09/12	9	92.93	0.1	91.63	92.20	8.9	2,478	0.36%
2024/09/11	1	90.00	1	90.30	90.70	0	2,506	0.00%
2024/09/10	2.4	91.04	2.5	90.48	89.50	-0.1	2,564	0.00%
2024/09/09	1.2	90.66	2.1	91.10	92.10	-0.9	2,598	-0.03%
2024/09/06	1.3	92.43	1.1	92.71	92.40	0.2	2,654	0.01%
2024/09/05	3	89.00	4	89.90	88.80	-1	2,778	-0.04%
2024/09/04	5.4	87.83	7.7	86.80	88.50	-2.3	2,819	-0.08%
2024/09/03	5.1	91.66	2.1	92.27	90.80	3	2,985	0.10%
2024/09/02	0.1	93.00	1	92.80	93.00	-0.9	2,977	-0.03%
2024/08/30	0	92.60	2	93.35	92.50	-2	2,979	-0.07%
2024/08/29	4	91.45	1	92.00	91.80	3	2,982	0.10%
2024/08/28	2.1	92.46	2	92.35	92.20	0.1	2,996	0.00%
2024/08/27	4	92.58	3	92.53	92.90	1	2,996	0.03%
2024/08/26	1.2	93.66	3	93.23	92.30	-1.9	3,004	-0.06%
2024/08/23	5	91.38	4.1	92.51	93.20	0.9	3,006	0.03%
2024/08/22	11.7	93.83	2	93.00	92.70	9.7	3,026	0.32%
2024/08/21	3	96.33	1	97.40	96.10	2	3,016	0.07%
2024/08/20	8.7	98.43	2.1	96.73	96.60	6.6	3,011	0.22%
2024/08/19	3	95.37	3.3	95.42	95.60	-0.3	2,999	-0.01%
2024/08/16	2.1	94.87	2.1	94.95	95.00	0.1	2,993	0.00%
2024/08/15	0.1	94.93	0.1	94.50	93.80	0	2,985	0.00%
2024/08/14	2	95.35	4.5	94.98	95.00	-2.5	2,984	-0.08%
2024/08/13	1	93.30	12	94.33	94.40	-11	2,981	-0.37%
2024/08/12	0.2	94.93	5.5	93.79	93.70	-5.3	2,985	-0.18%
2024/08/09	9.1	95.08	4.2	94.41	93.60	4.9	2,983	0.16%
2024/08/08	5.2	92.49	2.1	93.33	93.50	3.1	2,978	0.10%
2024/08/07	12.8	92.75	6.3	94.34	94.50	6.5	2,971	0.22%
2024/08/06	16.4	89.51	14	89.71	88.60	2.4	2,951	0.08%
2024/08/05	14.2	90.48	35	90.36	89.80	-20.7	2,940	-0.70%
2024/08/02	11.9	98.85	4.8	98.65	98.10	7.1	2,885	0.25%
2024/08/01	6	106.67	6.2	105.90	104.50	-0.2	2,843	-0.01%
2024/07/31	6.2	104.18	4.2	103.50	103.00	2	2,834	0.07%
2024/07/30	5.4	102.86	3.1	101.69	102.00	2.4	2,807	0.08%
2024/07/29	8.5	106.30	27.4	103.35	103.00	-18.9	2,781	-0.68%
2024/07/26	17.1	107.62	17	108.38	109.00	0	2,736	0.00%
2024/07/23	16.4	114.90	17.1	114.32	113.00	-0.7	2,698	-0.02%
2024/07/22	19	113.09	16.5	112.91	112.00	2.4	2,632	0.09%
2024/07/19	6.7	111.45	9.2	112.17	114.00	-2.5	2,547	-0.10%
2024/07/18	4.5	108.77	6.8	108.94	109.50	-2.2	2,502	-0.09%
2024/07/17	9.6	110.12	4.3	110.42	110.00	5.3	2,473	0.21%
2024/07/16	15	112.84	11.1	111.53	109.00	3.9	2,458	0.16%
2024/07/15	9.3	107.38	9.6	107.23	108.50	-0.2	2,350	-0.01%
2024/07/12	11.5	108.21	30	108.21	109.50	-18.5	2,291	-0.81%
2024/07/11	28.5	115.20	18.3	113.15	113.00	10.2	2,228	0.46%
2024/07/10	26.9	116.82	15.1	116.40	115.50	11.8	2,176	0.54%
2024/07/09	45.6	113.52	42.1	114.13	116.00	3.6	2,092	0.17%
2024/07/08	5.5	104.49	5.7	104.20	105.50	-0.2	1,985	-0.01%
2024/07/05	3.5	104.64	5.1	105.30	106.00	-1.6	2,024	-0.08%
2024/07/04	3.2	103.32	5.2	103.23	104.00	-2	2,066	-0.10%
2024/07/03	81.5	104.70	12.2	105.34	103.50	69.3	2,122	3.26%
2024/07/02	22.3	99.45	25.6	99.81	99.80	-3.4	2,043	-0.16%
2024/07/01	2.4	95.14	7.4	95.26	95.10	-5	1,960	-0.25%
2024/06/28	10.5	94.90	5.1	95.21	94.80	5.5	1,952	0.28%
2024/06/27	5.2	93.04	5	92.54	92.30	0.2	1,920	0.01%
2024/06/26	20.4	94.26	13.4	94.37	94.50	7	1,900	0.37%
2024/06/25	28.1	90.01	25.3	90.72	92.80	2.8	1,764	0.16%
2024/06/24	22.1	87.11	2	86.25	87.30	20.1	1,673	1.20%
2024/06/21	4	84.65	3.3	85.79	86.90	0.7	1,652	0.04%
2024/06/20	1.1	84.17	2.2	84.85	85.00	-1.1	1,640	-0.07%
2024/06/19	2	83.75	0	0.00	83.40	2	1,639	0.12%
2024/06/18	3	83.90	1.2	83.67	84.20	1.8	1,712	0.11%
2024/06/17	1	85.60	22.4	86.19	83.10	-21.4	1,769	-1.21%
2024/06/14	2.8	84.29	8.1	84.60	85.00	-5.2	1,751	-0.30%
2024/06/13	28.7	84.79	24	84.13	83.70	4.8	1,747	0.27%
2024/06/12	13.2	81.93	9.2	83.78	85.10	4	1,700	0.23%
2024/06/11	4	79.80	3	79.93	79.80	1	1,589	0.06%
2024/06/07	9	78.81	89.4	80.19	80.00	-80.4	1,602	-5.02%
2024/06/06	2	74.20	2.1	74.75	74.50	0	1,457	0.00%
2024/06/05	3	74.43	4	74.45	74.00	-1	1,477	-0.07%
2024/06/04	5.1	74.84	0	74.90	75.00	5.1	1,536	0.33%
2024/06/03	3	74.66	4.1	74.51	74.60	-1.1	1,582	-0.07%
2024/05/30	2.1	73.05	0	0.00	72.90	2.1	1,655	0.13%
2024/05/29	0	0.00	6	73.92	73.50	-6	1,693	-0.35%
2024/05/28	4.4	75.30	10.2	75.51	74.60	-5.8	1,817	-0.32%
2024/05/27	2	73.25	0.1	73.19	73.60	1.9	2,010	0.09%
2024/05/24	0.1	73.00	0	0.00	73.00	0.1	2,016	0.00%
2024/05/23	4	72.73	0	0.00	72.60	4	2,029	0.20%
2024/05/22	0	0.00	1	74.10	74.00	-1	2,058	-0.05%
2024/05/21	20	73.50	0	0.00	73.30	20	2,064	0.97%
2024/05/20	1.1	73.23	0	0.00	73.30	1.1	2,072	0.05%
2024/05/17	1	73.00	1	73.30	73.50	0	2,079	0.00%
2024/05/16	2	73.60	1	73.90	73.40	1	2,092	0.05%
2024/05/15	5.1	73.36	0	0.00	73.30	5.1	2,121	0.24%
2024/05/14	30.2	73.82	2	73.40	73.30	28.2	2,153	1.31%
2024/05/13	0.1	72.00	0	0.00	72.10	0.1	2,175	0.01%
2024/05/10	1	71.72	1	72.60	72.60	0	2,213	0.00%
2024/05/09	2.5	72.78	0	0.00	72.20	2.5	2,252	0.11%
2024/05/08	0	0.00	0	75.10	75.80	0	2,216	0.00%
2024/05/07	0	0.00	0.5	75.00	75.30	-0.5	2,212	-0.02%
2024/05/06	4	75.50	5	75.66	75.40	-1	2,216	-0.05%
2024/05/03	0	0.00	1	75.40	75.70	-1	2,218	-0.05%
2024/05/02	1.1	75.60	0	0.00	75.40	1.1	2,236	0.05%
2024/04/30	1.1	75.01	10	74.70	75.00	-8.9	2,257	-0.40%
2024/04/29	0.1	74.70	0	0.00	74.70	0.1	2,321	0.00%
2024/04/26	1	74.30	2	74.50	74.40	-1	2,397	-0.04%
2024/04/25	0	0.00	3	74.17	74.00	-3	2,521	-0.12%
2024/04/24	0	72.80	2	73.45	74.00	-2	3,103	-0.06%
2024/04/22	4	72.75	1.3	73.20	71.80	2.8	3,288	0.08%
2024/04/19	4.1	72.01	4	72.28	72.70	0.1	3,283	0.00%
2024/04/18	2	73.90	0	0.00	73.90	2	3,277	0.06%
2024/04/17	0.5	74.40	0	74.37	74.30	0.5	3,274	0.01%
2024/04/16	5.1	73.10	8.3	73.74	73.10	-3.2	3,270	-0.10%
2024/04/15	0.1	75.66	3	75.73	75.30	-2.9	3,252	-0.09%
2024/04/12	1.1	76.76	14	77.26	77.30	-13	3,245	-0.40%
2024/04/11	13.1	75.26	1	76.60	75.50	12.1	3,212	0.38%
2024/04/10	10	77.10	9.6	77.72	78.80	0.4	3,155	0.01%
2024/04/09	13.5	76.36	23	76.43	75.50	-9.6	3,099	-0.31%
2024/04/08	1	71.70	0	72.30	72.60	1	3,016	0.03%
2024/04/03	6.7	72.24	0	0.00	72.00	6.7	3,015	0.22%
2024/04/02	7.1	72.81	0	0.00	73.20	7.1	3,008	0.23%
2024/04/01	3.1	71.62	1	72.10	72.10	2.1	3,004	0.07%
2024/03/29	3.1	72.32	2	71.85	71.80	1.1	3,002	0.04%
2024/03/28	2.4	72.89	0	0.00	72.90	2.4	2,990	0.08%
2024/03/27	1.4	72.96	1.2	73.00	72.80	0.2	2,983	0.01%
2024/03/26	4.3	73.02	1	74.30	72.80	3.3	2,978	0.11%
2024/03/25	0	73.90	9	73.74	74.40	-9	2,956	-0.30%
2024/03/22	12.1	73.55	16	73.29	73.30	-3.9	2,947	-0.13%
2024/03/21	12.1	73.58	5.3	73.46	73.60	6.8	2,924	0.23%
2024/03/20	20.2	78.91	5	78.98	78.40	15.2	2,842	0.53%
2024/03/19	0.1	78.41	4.2	78.34	78.40	-4.1	2,759	-0.15%
2024/03/18	2	77.75	1.2	78.38	77.60	0.8	2,727	0.03%
2024/03/15	20	77.35	2	77.20	77.60	18	2,700	0.67%
2024/03/14	12.8	76.88	3	76.93	76.90	9.8	2,692	0.36%
2024/03/13	22	78.36	5	77.64	77.40	17	2,666	0.64%
2024/03/12	3	77.00	1	76.20	77.50	2	2,625	0.08%
2024/03/11	2	75.25	0	0.00	75.20	2	2,626	0.08%
2024/03/08	10.4	76.18	6	76.57	75.10	4.4	2,619	0.17%
2024/03/07	65.4	77.66	16	76.40	76.30	49.3	2,579	1.91%
2024/03/06	14	76.98	6.1	77.14	77.00	8	2,529	0.31%
2024/03/05	4.2	76.31	1	76.29	76.30	3.1	2,474	0.13%
2024/03/04	3.3	76.68	3	76.70	76.10	0.3	2,448	0.01%
2024/03/01	16.4	76.60	9	77.00	76.80	7.4	2,405	0.31%
2024/02/29	24.3	74.88	39.4	76.72	78.20	-15.1	2,283	-0.66%
2024/02/27	3.2	71.31	3	71.03	71.10	0.2	2,070	0.01%
2024/02/26	4	72.00	10	71.94	72.30	-6	2,071	-0.29%
2024/02/23	2.1	72.63	1	72.50	72.50	1.1	2,062	0.05%
2024/02/22	6.5	70.98	1	71.50	71.10	5.5	2,038	0.27%
2024/02/21	2	71.00	1	70.80	71.10	1	2,050	0.05%
2024/02/20	9.5	70.89	0	0.00	70.70	9.5	2,051	0.46%
2024/02/19	1	70.81	0.2	71.10	70.70	0.9	2,047	0.04%
2024/02/16	4.2	72.44	1	72.20	71.40	3.2	2,044	0.16%
2024/02/15	7	72.54	7	72.62	72.90	0.1	2,020	0.00%
2024/02/05	4	71.65	2	71.41	71.20	2	1,998	0.10%
2024/02/02	7.3	71.17	16.7	71.22	71.70	-9.4	1,974	-0.47%
2024/02/01	5.2	70.12	5.5	70.23	70.30	-0.3	1,944	-0.02%
2024/01/31	0.1	68.10	0	0.00	68.40	0.1	1,933	0.01%
2024/01/30	2.2	68.72	0	0.00	68.50	2.2	1,947	0.11%
2024/01/29	2	68.50	0.1	69.00	68.80	1.9	1,984	0.10%
2024/01/26	2.1	67.81	0	0.00	67.90	2.1	2,001	0.10%
2024/01/25	3.1	68.52	1	68.40	68.00	2.1	1,991	0.11%
2024/01/24	5.1	69.69	0.4	69.90	69.20	4.7	1,973	0.24%
2024/01/23	9.1	70.53	1	71.00	70.00	8.1	1,956	0.41%
2024/01/22	6.5	71.15	14.3	71.40	71.70	-7.8	1,881	-0.42%
2024/01/19	69	70.57	12.3	69.77	69.50	56.7	1,825	3.11%
2024/01/18	120.3	70.65	99.2	71.77	71.00	21.1	1,702	1.24%	大買/
2024/01/17	18.3	69.38	26.6	70.16	69.90	-8.2	1,120	-0.74%
2024/01/16	1	66.00	0	0.00	66.30	1	938	0.11%
2024/01/15	2	65.90	4	65.15	66.20	-2	936	-0.21%
2024/01/12	20.1	65.02	2	64.95	64.90	18.1	944	1.92%
2024/01/11	8	65.30	1	65.30	65.50	7	947	0.74%
2024/01/10	8	65.26	0	0.00	65.40	8	989	0.81%
2024/01/09	65	65.88	2	65.60	65.40	63	1,013	6.22%
2024/01/08	4	66.20	1	66.30	66.50	3	1,015	0.29%
2024/01/05	1	66.00	0	0.00	65.90	1	1,025	0.10%
2024/01/04	34	65.40	3	65.57	65.30	31	1,056	2.93%
2024/01/03	1	65.60	0.1	66.10	66.10	0.9	1,090	0.08%
2023/12/29	8	64.59	1	65.50	65.40	7	1,134	0.62%
2023/12/28	0.5	65.00	0	0.00	64.80	0.5	1,132	0.05%
2023/12/27	2	64.40	0	0.00	64.60	2	1,138	0.18%
2023/12/26	2	64.25	2	64.30	64.50	0	1,143	0.00%
2023/12/25	4	64.15	0	0.00	64.10	4	1,144	0.35%
2023/12/21	1	64.40	2	64.30	64.30	-1	1,160	-0.09%
2023/12/20	1	65.10	1	64.90	64.70	0	1,165	0.00%
2023/12/19	1.2	64.58	0	0.00	64.50	1.2	1,168	0.10%
2023/12/18	1	65.40	0	0.00	65.20	1	1,175	0.09%
2023/12/15	2	65.80	0.1	66.00	65.80	1.9	1,180	0.16%
2023/12/14	1	66.20	4	66.28	66.20	-3	1,174	-0.26%
2023/12/13	2	65.50	1.9	65.23	65.20	0.1	1,173	0.01%
2023/12/12	1	64.30	2.1	64.60	64.10	-1.1	1,170	-0.10%
2023/12/11	0	0.00	2	64.85	64.60	-2	1,166	-0.17%
2023/12/08	1	66.09	3.3	66.14	65.10	-2.3	1,164	-0.20%
2023/12/07	0	0.00	0.1	65.80	65.40	-0.1	1,169	0.00%
2023/12/06	7.1	67.52	8.2	67.36	66.60	-1.2	1,183	-0.10%
2023/12/05	1.1	66.31	11.5	66.71	67.40	-10.4	1,172	-0.89%
2023/12/04	2	66.85	3	66.77	66.30	-1	1,168	-0.09%
2023/12/01	0.2	66.20	1.2	66.37	66.20	-1	1,154	-0.09%
2023/11/30	1	65.60	0	65.50	65.80	1	1,158	0.09%
2023/11/29	1	65.20	2	65.65	65.20	-1	1,164	-0.09%
2023/11/27	0	0.00	1.1	65.82	65.20	-1.1	1,167	-0.09%
2023/11/24	2.3	66.31	0	0.00	66.40	2.3	1,169	0.20%
2023/11/22	3	65.50	0	0.00	65.80	3	1,184	0.25%
2023/11/21	0.3	65.80	0	0.00	65.30	0.3	1,188	0.03%
2023/11/20	0.9	65.49	13.1	65.85	65.90	-12.2	1,188	-1.03%
2023/11/17	0	64.80	1	64.70	65.10	-1	1,172	-0.09%
2023/11/16	2.1	63.81	2	63.80	63.90	0.1	1,175	0.01%
2023/11/15	8	64.64	2.2	64.39	64.20	5.8	1,177	0.49%
2023/11/14	4.1	64.65	0	65.60	64.90	4.1	1,183	0.35%
2023/11/13	1.1	65.19	63	65.28	65.10	-61.9	1,193	-5.19%
2023/11/10	0	64.30	5	64.06	64.30	-5	1,204	-0.41%
2023/11/09	0	65.30	1	65.90	65.20	-1	1,214	-0.08%
2023/11/08	1.1	65.51	7.1	65.52	65.60	-6	1,248	-0.48%
2023/11/07	9.1	64.96	11	65.07	64.90	-1.9	1,237	-0.15%
2023/11/06	1	64.60	7.1	63.98	64.30	-6.1	1,268	-0.48%
2023/11/03	1	63.30	2.1	63.00	63.00	-1.1	1,280	-0.08%
2023/11/02	2	61.55	0	0.00	61.60	2	1,400	0.14%
2023/11/01	1	60.51	0.3	61.00	60.80	0.7	1,497	0.05%
2023/10/31	4	60.96	0	0.00	60.50	4	1,618	0.25%
2023/10/30	0	62.20	0	0.00	62.00	0	1,712	0.00%
2023/10/27	0	0.00	0.2	62.70	62.00	-0.2	1,911	-0.01%
2023/10/26	0.1	61.30	0	0.00	60.80	0.1	2,431	0.00%
2023/10/24	0	0.00	9	60.30	61.40	-9	3,050	-0.30%
2023/10/20	8	60.15	0	0.00	60.20	8	3,554	0.23%
2023/10/19	28	60.54	0	0.00	60.80	28	3,565	0.79%
2023/10/18	2	61.50	0	0.00	61.50	2	3,569	0.06%
2023/10/17	8	63.99	7	63.94	62.90	1	3,542	0.03%
2023/10/16	1	64.70	8	64.80	65.40	-7	3,533	-0.20%
2023/10/13	6	65.10	0	0.00	65.10	6	3,554	0.17%
2023/10/12	1	65.50	10	65.22	65.50	-9	3,563	-0.25%
2023/10/11	3	64.80	65	64.52	64.30	-62	3,580	-1.73%
2023/10/06	7	64.04	22	63.70	64.10	-15	3,560	-0.42%
2023/10/05	3	62.70	1	62.60	62.70	2	3,523	0.06%
2023/10/04	1	61.20	1	61.40	61.40	0	3,522	0.00%
2023/10/03	1	62.30	20.1	62.30	62.20	-19.1	3,556	-0.54%
2023/10/02	0	0.00	2	61.85	62.00	-2	3,588	-0.06%
2023/09/28	0	0.00	1	61.80	61.90	-1	3,602	-0.03%
2023/09/27	1	61.40	1	61.30	61.50	0	3,621	0.00%
2023/09/22	1	59.90	1	59.40	60.50	0	3,718	0.00%
2023/09/21	3.3	59.70	4	59.90	59.80	-0.7	3,736	-0.02%
2023/09/20	6.2	60.29	2	60.40	60.20	4.2	3,742	0.11%
2023/09/19	10	60.20	1	60.20	60.50	9	3,766	0.24%
2023/09/18	13.3	60.20	0	0.00	60.10	13.3	3,787	0.35%
2023/09/14	0	0.00	5	61.00	61.00	-5	3,821	-0.13%
2023/09/13	33.3	60.37	5.2	60.08	60.00	28.1	3,846	0.73%
2023/09/12	45.1	60.06	2	60.10	60.00	43.1	3,869	1.11%
2023/09/11	5	60.76	0	0.00	60.20	5	3,955	0.13%
2023/09/08	1	62.80	2	62.45	62.50	-1	3,969	-0.03%
2023/09/07	1	61.80	0	0.00	61.70	1	3,977	0.03%
2023/09/06	0	0.00	2	61.50	61.30	-2	4,005	-0.05%
2023/09/05	30	61.27	2	61.10	61.30	28	4,028	0.70%
2023/09/04	3	60.40	2.2	61.11	61.00	0.8	4,112	0.02%
2023/09/01	10.3	60.71	1	60.99	60.30	9.3	4,159	0.22%
2023/08/31	1	60.20	0	0.00	60.60	1	4,211	0.02%
2023/08/30	5	60.38	1.5	60.09	60.20	3.5	4,262	0.08%
2023/08/29	2	59.30	0	0.00	59.60	2	4,353	0.05%
2023/08/28	5.2	59.55	1	59.30	59.20	4.2	4,444	0.10%
2023/08/25	3.2	60.95	0	60.90	60.60	3.1	4,489	0.07%
2023/08/24	9.1	61.55	4	62.10	61.20	5.1	4,619	0.11%
2023/08/22	0.1	61.70	5	62.50	61.40	-4.9	5,130	-0.10%
2023/08/21	0	0.00	1	62.10	61.90	-1	5,332	-0.02%
2023/08/18	0	62.50	5	61.30	61.10	-5	5,417	-0.09%
2023/08/17	2.5	62.46	6	62.20	62.90	-3.5	5,479	-0.06%
2023/08/16	9	60.76	0	0.00	61.30	9	5,567	0.16%
2023/08/15	6.2	61.58	9	61.59	61.30	-2.8	6,233	-0.04%
2023/08/14	5.6	61.43	3.2	62.58	60.80	2.4	6,371	0.04%
2023/08/11	1	65.30	12	64.05	63.80	-11	6,468	-0.17%
2023/08/10	13.2	65.01	6.3	65.21	64.60	6.9	6,501	0.11%
2023/08/09	8.1	66.94	10.6	66.76	66.70	-2.5	6,528	-0.04%
2023/08/08	24.6	68.63	20	68.86	68.40	4.6	6,605	0.07%
2023/08/07	3.3	68.21	19.8	68.85	69.80	-16.5	6,554	-0.25%
2023/08/04	12	67.82	8	67.35	68.50	4	6,504	0.06%
2023/08/02	13.6	66.20	8	65.90	64.90	5.6	6,621	0.08%
2023/08/01	37.3	68.27	29.8	67.88	66.90	7.5	6,838	0.11%
2023/07/31	59.1	69.72	95.2	70.66	68.10	-36.1	6,801	-0.53%
2023/07/28	40	65.81	19.6	65.82	66.30	20.4	6,408	0.32%
2023/07/27	75.3	66.65	78.1	67.19	68.00	-2.8	6,384	-0.04%
2023/07/26	169.5	64.99	205	65.21	64.40	-35.5	6,578	-0.54%	大買/大賣/
2023/07/25	30.1	61.77	4.5	61.82	62.40	25.5	6,336	0.40%
2023/07/24	3	60.80	0	0.00	60.60	3	6,343	0.05%
2023/07/21	7	59.91	1	58.90	60.50	6	6,438	0.09%
2023/07/20	1	60.00	1.1	60.07	60.40	-0.1	6,527	0.00%
2023/07/19	1.3	59.79	5.6	60.19	59.10	-4.4	6,636	-0.07%
2023/07/18	14.3	62.18	16.4	61.18	60.00	-2.1	6,736	-0.03%
2023/07/17	10.2	62.39	3	62.67	61.90	7.2	6,892	0.10%
2023/07/14	11	61.77	10.9	61.80	61.80	0.1	6,972	0.00%
2023/07/13	15	59.67	0.2	59.90	59.50	14.8	7,088	0.21%
2023/07/12	1	58.80	0	0.00	59.30	1	7,475	0.01%
2023/07/11	1.6	58.95	0	0.00	58.70	1.6	7,639	0.02%
2023/07/10	4.3	58.65	3.5	58.80	58.50	0.8	7,701	0.01%
2023/07/07	6.7	59.95	10.1	60.39	59.60	-3.4	7,744	-0.04%
2023/07/06	0.2	61.40	3	61.57	61.30	-2.8	7,910	-0.04%
2023/07/05	1	62.80	2	62.90	62.20	-1	8,089	-0.01%
2023/07/04	15	62.82	15.2	63.21	63.30	-0.2	8,085	0.00%
2023/07/03	2.1	62.62	8	62.69	63.00	-5.9	8,054	-0.07%
2023/06/30	12.1	61.73	0	0.00	61.60	12.1	8,062	0.15%
2023/06/29	0.1	61.20	7	61.00	61.30	-6.9	8,081	-0.09%
2023/06/28	6	60.30	2	60.75	60.20	4	8,088	0.05%
2023/06/27	3.7	60.38	0	0.00	60.30	3.7	8,140	0.05%
2023/06/26	7	61.70	0	0.00	61.50	7	8,182	0.09%
2023/06/21	1	62.40	4	62.90	62.80	-3	8,282	-0.04%
2023/06/20	1.1	63.36	1	63.00	62.60	0.1	8,346	0.00%
2023/06/19	1	63.00	26	62.66	63.10	-25	8,460	-0.30%
2023/06/16	5.1	62.54	3	62.97	62.50	2.1	8,794	0.02%
2023/06/15	51.6	63.67	22	63.33	63.00	29.6	9,082	0.33%
2023/06/14	0.2	62.57	33	62.34	62.40	-32.8	9,126	-0.36%
2023/06/13	12.2	62.07	26.1	61.92	61.90	-13.9	9,161	-0.15%
2023/06/12	3	61.27	13	61.23	61.20	-10	9,191	-0.11%
2023/06/09	1.1	62.31	3.3	62.52	62.10	-2.3	9,230	-0.02%
2023/06/08	23.1	62.44	49.6	62.94	62.00	-26.5	9,368	-0.28%
2023/06/07	16.1	64.03	14.7	64.03	64.00	1.5	9,386	0.02%
2023/06/06	9.3	64.54	9	64.59	64.30	0.3	9,529	0.00%
2023/06/05	24.6	65.66	11	65.61	65.40	13.6	9,763	0.14%
2023/06/02	6.2	66.35	15	66.51	66.10	-8.8	10,012	-0.09%
2023/06/01	8	64.73	22	64.48	65.60	-14	10,007	-0.14%
2023/05/31	8.2	65.49	20.5	65.44	65.00	-12.3	10,015	-0.12%
2023/05/30	50	68.01	48	66.61	66.20	2	9,969	0.02%
2023/05/29	12	67.54	12.8	67.10	67.30	-0.8	9,929	-0.01%
2023/05/26	46.1	66.01	34	65.73	65.60	12.1	9,777	0.12%
2023/05/25	95.1	64.06	24.2	64.66	64.20	70.9	9,520	0.74%
2023/05/24	40.1	63.15	2.1	63.09	62.90	38	9,429	0.40%
2023/05/23	87.1	62.69	2	62.75	62.70	85.1	9,358	0.91%
2023/05/22	28.2	61.96	11.1	62.91	63.10	17.1	9,310	0.18%
2023/05/19	186.8	64.85	243	65.47	62.30	-56.3	9,216	-0.61%	大買/大賣/
2023/05/18	6	65.45	33	67.02	68.50	-27	8,551	-0.32%
2023/05/17	32	62.13	23.2	62.16	62.30	8.9	8,429	0.10%
2023/05/16	21.2	61.26	12	61.30	60.90	9.2	8,386	0.11%
2023/05/15	24	61.30	12.2	60.63	60.80	11.8	8,444	0.14%
2023/05/12	40	60.72	29	60.79	61.20	11	8,427	0.13%
2023/05/11	109.2	58.99	7	59.49	59.60	102.2	8,352	1.22%	大買/鉅額交易
2023/05/10	4	59.90	8	59.73	59.90	-4	8,277	-0.05%
2023/05/09	37.4	60.58	17.2	60.44	59.90	20.2	8,245	0.25%
2023/05/08	63	61.97	49	62.17	62.30	14	8,010	0.17%
2023/05/05	29	60.39	14	60.59	60.20	15	7,686	0.20%
2023/05/04	23	60.57	59	59.94	59.60	-36	7,521	-0.48%
2023/05/03	17	59.72	11	59.85	59.50	6	7,373	0.08%
2023/05/02	50.5	61.23	65.6	61.69	61.10	-15.1	7,183	-0.21%
2023/04/28	50	58.16	35	58.42	58.30	15	6,574	0.23%
2023/04/27	43	56.26	26	56.54	55.80	17	6,356	0.27%
2023/04/26	15.1	55.10	29	55.46	55.40	-13.9	6,290	-0.22%
2023/04/25	19	56.22	19	56.49	55.80	0	6,168	0.00%
2023/04/24	9.2	57.73	13.1	57.84	57.60	-3.9	6,060	-0.06%
2023/04/21	17.1	56.01	41	55.86	56.00	-23.9	5,933	-0.40%
2023/04/20	53.1	58.37	37	57.51	56.80	16.1	5,815	0.28%
2023/04/19	28.1	58.55	35	58.08	57.20	-6.9	5,624	-0.12%
2023/04/18	57.4	58.47	25.2	57.71	57.30	32.3	5,512	0.59%
2023/04/17	66.1	59.67	33.2	59.65	59.60	33	5,343	0.62%
2023/04/14	15.5	57.17	35	56.87	56.60	-19.5	4,930	-0.40%
2023/04/13	9.2	55.00	29	54.81	55.00	-19.9	4,749	-0.42%
2023/04/12	14	55.98	49	56.09	56.00	-35	4,671	-0.75%
2023/04/11	80.2	57.04	100	56.44	56.90	-19.8	4,589	-0.43%
2023/04/10	9	57.61	44.6	57.11	59.00	-35.6	4,381	-0.81%
2023/04/07	4.1	54.90	2.2	55.14	55.00	1.9	4,178	0.05%
2023/04/06	51.2	54.49	1	54.10	54.50	50.2	4,154	1.21%
2023/03/31	11	54.85	11	55.02	55.10	0	4,113	0.00%
2023/03/30	5.1	55.34	0	0.00	55.30	5.1	4,063	0.12%
2023/03/29	13.1	55.68	6	55.78	55.60	7.1	4,028	0.17%
2023/03/28	44.2	55.59	4	56.05	55.60	40.2	3,997	1.00%
2023/03/27	20	57.41	16.1	57.27	56.10	3.9	3,923	0.10%
2023/03/24	50.5	56.92	65.1	56.65	57.00	-14.7	3,848	-0.38%
2023/03/23	4	56.20	28.1	56.60	57.00	-24.1	3,720	-0.65%
2023/03/22	22.2	56.16	18	57.04	56.20	4.2	3,636	0.12%
2023/03/21	37.3	57.07	22.7	57.55	56.70	14.6	3,487	0.42%
2023/03/20	43.1	55.75	43.2	55.80	56.00	-0.1	3,121	0.00%
2023/03/17	30.8	52.87	42	53.07	52.60	-11.2	2,802	-0.40%
2023/03/16	10.2	54.33	19	54.09	54.50	-8.8	2,649	-0.33%
2023/03/15	2.2	55.15	9.9	55.01	55.00	-7.7	2,566	-0.30%
2023/03/14	9.1	55.34	32	55.63	54.80	-22.9	2,499	-0.91%
2023/03/13	54.3	56.06	43.6	56.07	56.20	10.7	2,418	0.44%
2023/03/10	21.1	54.51	20	54.78	54.60	1.1	2,246	0.05%
2023/03/09	57.1	55.93	59.2	56.58	56.30	-2.1	2,138	-0.10%
2023/03/08	38	56.98	46.2	56.62	57.40	-8.2	1,935	-0.42%
2023/03/07	24.1	54.54	39.6	55.47	55.10	-15.5	1,641	-0.95%
2023/03/06	12	51.63	8.1	51.53	51.50	3.9	1,333	0.29%
2023/03/03	22.5	50.57	9	50.68	50.50	13.5	1,234	1.09%
2023/03/02	5.7	49.33	1	49.55	49.55	4.7	1,127	0.41%
2023/03/01	16.1	49.60	18	49.66	49.60	-2	1,091	-0.18%
2023/02/24	11	48.30	16	48.72	48.65	-5	988	-0.51%
2023/02/23	16	48.52	10	48.55	48.40	6	934	0.64%
2023/02/22	4.1	48.34	17.4	48.34	48.80	-13.3	856	-1.55%
2023/02/21	12	47.07	11.4	47.12	47.30	0.6	729	0.09%
2023/02/20	17	47.46	10	47.54	47.60	7	706	0.99%
2023/02/17	0.1	47.25	19	46.97	47.00	-18.9	668	-2.83%
2023/02/16	12	47.23	4.1	47.25	47.40	8	651	1.22%
2023/02/15	1	47.05	8.1	47.21	47.45	-7.1	622	-1.14%
2023/02/14	40	47.78	29	47.51	47.35	11	582	1.89%
2023/02/13	8	47.45	20.9	47.45	47.70	-12.9	474	-2.71%
2023/02/10	5.7	46.56	0	0.00	46.00	5.7	355	1.60%
2023/02/09	3	45.62	18	45.80	45.65	-15	293	-5.11%
2023/02/08	0.3	44.70	5.3	44.41	44.95	-5	239	-2.07%
2023/02/07	3.1	44.10	9	44.03	44.05	-5.9	216	-2.74%
2023/02/06	0	43.10	0	0.00	43.40	0	196	0.01%
2023/02/03	0	0.00	2	42.60	42.60	-2	187	-1.07%
2023/02/01	0	42.25	0	0.00	42.45	0	179	0.00%
2023/01/30	1	41.60	0	0.00	41.70	1	174	0.57%
2023/01/16	0	41.20	0	0.00	41.15	0	170	0.00%
2023/01/13	0	0.00	0.2	41.40	40.90	-0.2	171	-0.09%
2023/01/12	1	41.40	17	41.12	41.20	-16	191	-8.37%
2023/01/10	0	0.00	6	41.49	41.55	-6	190	-3.15%
2023/01/06	0	40.80	0.3	40.80	40.90	-0.3	186	-0.16%
2023/01/05	0.1	40.90	0.3	40.80	40.80	-0.2	190	-0.12%
2023/01/03	0	40.15	0	0.00	40.10	0	192	0.02%
2022/12/29	0.9	39.94	1	39.65	39.70	-0.1	194	-0.06%
2022/12/23	0	40.05	0	0.00	40.25	0	197	0.02%
2022/12/22	20.1	40.46	0	0.00	40.25	20.1	199	10.07%
2022/12/16	2	40.50	0.1	40.60	40.55	2	213	0.93%
2022/12/15	0	0.00	2.6	40.80	40.90	-2.6	212	-1.23%
2022/12/14	0	0.00	1	40.80	40.95	-1	214	-0.47%
2022/12/07	0	40.00	0	0.00	39.95	0	213	0.02%
2022/12/02	0	40.25	0	0.00	40.40	0	219	0.02%
2022/12/01	0	0.00	1	40.40	40.60	-1	224	-0.45%
2022/11/28	0	0.00	1	40.00	39.85	-1	229	-0.44%
2022/11/24	0	0.00	0.1	39.95	40.10	-0.1	231	-0.05%
2022/11/22	1	39.40	0	0.00	39.55	1	235	0.42%
2022/11/17	2	39.10	0	0.00	39.10	2	253	0.79%
2022/11/16	1	38.90	0	0.00	38.95	1	254	0.39%
2022/11/15	1	39.10	0	0.00	39.15	1	253	0.40%
2022/11/10	2	39.05	0	0.00	38.95	2	256	0.78%
2022/11/04	4	38.54	0	0.00	38.80	4	259	1.54%
2022/11/02	1	38.50	0	0.00	38.50	1	270	0.37%
2022/10/26	0.1	37.50	0	0.00	37.40	0.1	312	0.03%
2022/10/25	0	0.00	0.5	37.80	37.50	-0.5	321	-0.16%
2022/10/24	1	38.00	0	0.00	37.85	1	324	0.31%
2022/10/21	0.1	38.40	0	0.00	37.95	0.1	328	0.03%
2022/10/20	0.2	37.51	5	37.45	38.25	-4.8	329	-1.47%
2022/10/17	0.1	38.20	0	0.00	38.35	0.1	309	0.04%
2022/10/13	1.3	37.55	0	0.00	37.90	1.3	310	0.42%
2022/10/12	0.3	37.93	0	0.00	38.15	0.3	305	0.10%
2022/10/11	0.3	38.10	0	0.00	38.05	0.3	307	0.11%
2022/10/07	1	38.75	0	0.00	38.80	1	306	0.33%
2022/10/04	0	39.30	0	0.00	39.10	0	311	0.00%
2022/10/03	0.1	38.99	0	0.00	38.95	0.1	309	0.04%
2022/09/30	1.1	38.68	0	0.00	38.95	1.1	311	0.35%
2022/09/29	1	38.90	0	0.00	39.00	1	313	0.32%
2022/09/28	0.2	38.95	0	0.00	38.65	0.2	316	0.06%
2022/09/27	0.1	39.60	0	0.00	39.45	0.1	315	0.04%
2022/09/26	1	39.70	5	39.55	39.50	-4	317	-1.26%
2022/09/23	1	40.50	0	0.00	40.25	1	321	0.31%
2022/09/22	1	40.75	0	0.00	40.75	1	323	0.31%
2022/09/21	3	40.67	0	0.00	40.55	3	323	0.94%
2022/09/20	1	40.80	0	0.00	40.95	1	322	0.31%
2022/09/19	0.2	41.00	0	0.00	40.90	0.2	324	0.07%
2022/09/16	0	41.50	1	41.55	41.30	-1	324	-0.30%
2022/09/15	0	0.00	1	41.75	41.75	-1	325	-0.31%
2022/09/14	4	41.46	1	41.50	41.50	3	327	0.92%
2022/09/13	7	42.17	0	0.00	41.85	7	327	2.14%
2022/09/12	0.2	42.09	1	42.00	42.00	-0.8	333	-0.23%
2022/09/08	5	41.74	0	0.00	42.05	5	333	1.50%
2022/09/07	1	41.10	0	0.00	40.85	1	329	0.30%
2022/09/06	0	41.40	0	0.00	40.60	0	325	0.01%
2022/09/05	1.2	41.30	0	41.35	41.60	1.2	322	0.37%
2022/09/02	1.3	41.26	0	0.00	41.10	1.3	320	0.39%
2022/09/01	3	41.67	0	0.00	41.60	3	319	0.94%
2022/08/30	3	41.80	0	0.00	42.00	3	319	0.94%
2022/08/29	1	41.80	0.1	41.92	41.80	0.9	319	0.29%
2022/08/26	0	0.00	1.1	42.57	42.55	-1.1	313	-0.34%
2022/08/25	2.1	42.05	0	0.00	42.05	2.1	304	0.68%
2022/08/24	2	42.05	0	0.00	41.80	2	302	0.66%
2022/08/23	0	0.00	1	41.10	41.05	-1	296	-0.34%
2022/08/22	3	41.42	0	0.00	41.30	3	295	1.02%
2022/08/19	1.4	41.61	1	41.70	41.60	0.4	294	0.12%
2022/08/18	3	41.50	0	0.00	41.70	3	293	1.02%
2022/08/17	0.1	41.45	0	0.00	41.35	0.1	292	0.02%
2022/08/16	4	41.75	0	0.00	41.75	4	289	1.38%
2022/08/12	1	41.50	0	0.00	41.45	1	284	0.35%
2022/08/11	5	41.55	0	0.00	41.45	5	284	1.75%
2022/08/10	0	0.00	5	41.80	41.40	-5	283	-1.76%
2022/08/09	2	41.65	0	0.00	41.60	2	279	0.72%
2022/08/08	13	41.32	0	0.00	41.60	13	270	4.80%
2022/08/05	0.2	40.45	2	40.45	40.70	-1.8	255	-0.70%
2022/08/04	3	39.87	3	39.97	40.60	0	252	0.00%
2022/08/03	2	39.35	2	39.15	39.15	0	237	0.00%
2022/08/02	6.1	39.15	0	0.00	39.15	6.1	237	2.56%
2022/08/01	4	39.26	0	0.00	39.15	4	237	1.68%
2022/07/29	3	39.08	3	38.90	39.20	0	230	0.00%
2022/07/22	2	39.65	0	0.00	39.80	2	230	0.88%
2022/07/19	1	39.15	0	0.00	39.15	1	244	0.42%
2022/07/18	1	39.00	0	0.00	39.30	1	246	0.40%
2022/07/15	1	38.40	0	0.00	38.60	1	246	0.41%
2022/07/14	1	38.60	0	0.00	38.40	1	246	0.41%
2022/07/13	1	38.20	0	0.00	38.55	1	245	0.41%
2022/07/11	7	38.99	0.1	39.00	39.00	6.9	249	2.77%
2022/07/08	1.5	39.07	0	0.00	39.10	1.5	251	0.60%
2022/07/07	2	37.70	0	0.00	38.45	2	252	0.79%
2022/07/06	1.2	37.31	0	0.00	37.30	1.2	254	0.45%
2022/07/01	2	38.23	5	38.30	37.55	-3	264	-1.13%
2022/06/30	1	39.05	0	0.00	38.90	1	259	0.39%
2022/06/28	0.1	39.95	0	0.00	39.80	0.1	265	0.02%
2022/06/22	0	39.65	0	0.00	39.40	0	287	0.01%
2022/06/21	0	40.00	1	39.55	39.95	-1	293	-0.33%
2022/06/20	1	39.55	8	39.70	39.55	-7	302	-2.31%
2022/06/17	1	40.20	1	40.20	40.20	0	302	0.00%
2022/06/14	1	40.85	0	0.00	40.85	1	329	0.30%
2022/06/13	0	0.00	9	41.01	40.90	-9	402	-2.24%
2022/06/10	6	41.15	0	0.00	41.30	6	444	1.35%
2022/06/08	3	41.65	0	0.00	41.45	3	506	0.59%
2022/06/02	0	0.00	1	41.80	41.80	-1	602	-0.17%
2022/06/01	2	41.95	0	0.00	42.00	2	638	0.31%
2022/05/24	0	0.00	1	41.80	41.30	-1	945	-0.11%
2022/05/23	1	41.70	0	0.00	41.80	1	949	0.11%
2022/05/19	0	0.00	3	41.35	41.35	-3	960	-0.31%
2022/05/18	0	0.00	5	41.92	42.00	-5	962	-0.52%
2022/05/17	1	41.40	0	0.00	41.60	1	965	0.10%
2022/05/16	0	0.00	5	40.97	41.00	-5	969	-0.52%
2022/05/13	1	40.85	0	0.00	40.85	1	970	0.11%
2022/05/12	1.3	41.07	0	0.00	40.55	1.3	973	0.13%
2022/05/11	3	41.32	1	41.35	41.35	2	970	0.21%
2022/05/10	3	41.30	6	41.22	41.90	-3	977	-0.31%
2022/05/09	2.1	41.78	13	41.63	41.65	-10.9	979	-1.11%
2022/05/06	8	42.33	9	41.66	42.30	-1	989	-0.10%
2022/05/05	4	42.34	1	42.25	42.30	3	992	0.30%
2022/05/04	5	41.83	0	0.00	41.90	5	993	0.51%
2022/05/03	2	41.43	3	41.25	41.35	-1	996	-0.10%
2022/04/29	1	41.95	0	0.00	41.65	1	998	0.10%
2022/04/28	1	41.50	5	41.47	41.55	-4	1,000	-0.40%
2022/04/27	4.1	41.17	0	0.00	41.25	4.1	1,001	0.41%
2022/04/26	2	42.20	3	42.15	42.10	-1	996	-0.10%
2022/04/25	3.1	42.29	4	42.15	42.10	-0.9	1,003	-0.09%
2022/04/22	2.2	42.97	0	0.00	42.90	2.2	1,001	0.22%
2022/04/21	2	43.35	1	43.05	43.15	1	1,003	0.10%
2022/04/20	1	42.90	1	43.15	42.90	0	1,004	0.00%
2022/04/19	1	43.10	0	0.00	43.05	1	1,005	0.10%
2022/04/18	6.2	42.97	0	0.00	42.75	6.2	1,010	0.61%
2022/04/15	6.1	42.97	5	42.95	42.95	1.1	1,014	0.11%
2022/04/14	1.2	43.18	0	0.00	43.10	1.2	1,015	0.12%
2022/04/13	2.1	43.49	0	0.00	43.30	2.1	1,016	0.21%
2022/04/12	5.1	43.06	0	0.00	43.10	5.1	1,017	0.50%
2022/04/11	0.1	43.67	11.1	43.70	43.20	-10.9	1,018	-1.07%
2022/04/08	0	44.35	0	0.00	44.25	0	1,014	0.00%
2022/04/07	2.2	44.23	0	0.00	44.15	2.2	1,022	0.21%
2022/04/06	1	44.90	1	44.90	45.00	0	1,026	0.00%
2022/04/01	0.8	44.70	22	44.20	44.60	-21.2	1,031	-2.06%
2022/03/31	1.1	44.80	3	44.55	44.55	-1.9	1,036	-0.19%
2022/03/30	2	44.83	0	0.00	44.85	2	1,049	0.19%
2022/03/29	3.1	44.86	3	44.80	44.85	0.1	1,047	0.00%
2022/03/28	1	45.39	2	45.40	45.40	-1	1,048	-0.09%
2022/03/25	2	45.06	0	0.00	45.50	2	1,043	0.19%
2022/03/24	1	44.95	1.1	44.92	44.90	-0.1	1,038	-0.01%
2022/03/23	1	44.95	0	0.00	44.85	1	1,039	0.10%
2022/03/22	2	44.88	1	44.70	44.95	1	1,036	0.10%
2022/03/21	3	45.30	0	0.00	45.15	3	1,033	0.29%
2022/03/18	32	45.01	0	0.00	45.10	32	1,037	3.08%
2022/03/17	12	44.81	10.1	44.73	44.85	1.9	1,039	0.19%
2022/03/16	1.2	44.30	1	44.50	44.10	0.2	1,030	0.02%
2022/03/15	7	49.09	20	48.80	48.80	-13	967	-1.34%
2022/03/14	3	49.67	2	49.38	49.45	1	927	0.11%
2022/03/11	8	49.23	6.1	49.17	49.30	1.9	890	0.21%
2022/03/10	3	49.63	2.1	49.47	49.50	0.9	866	0.10%
2022/03/09	2	48.45	8.1	48.61	49.10	-6.1	833	-0.73%
2022/03/08	0	0.00	43	47.92	47.70	-43	800	-5.37%
2022/03/07	1	47.75	6	47.89	48.15	-5	779	-0.64%
2022/03/04	12.3	49.17	0	0.00	48.75	12.3	752	1.63%
2022/03/03	11	48.71	17	48.93	48.85	-6	736	-0.81%
2022/03/02	0	0.00	12	48.34	48.40	-12	716	-1.67%
2022/03/01	14	48.01	15	47.98	48.05	-1	693	-0.14%
2022/02/25	40	47.39	31.5	47.19	47.75	8.5	653	1.30%
2022/02/24	20	46.18	7	46.30	46.15	13	582	2.23%
2022/02/23	0	0.00	1	44.10	44.45	-1	485	-0.21%
2022/02/22	7	44.09	4	43.98	44.05	3	487	0.61%
2022/02/21	1	44.40	0	0.00	44.35	1	488	0.20%
2022/02/18	0	44.07	0	0.00	44.05	0	489	0.01%
2022/02/17	4	44.00	0	0.00	43.90	4	497	0.81%
2022/02/16	1	44.05	0	0.00	44.00	1	499	0.20%
2022/02/15	2	43.85	0	0.00	43.60	2	500	0.40%
2022/02/14	6	43.65	0	0.00	43.60	6	504	1.19%
2022/02/10	3	43.85	0	0.00	44.05	3	506	0.59%
2022/02/09	5	44.58	0	0.00	44.55	5	509	0.98%
2022/02/08	3	44.33	1	44.45	44.50	2	514	0.39%
2022/01/26	1	43.05	10	43.07	43.10	-9	538	-1.67%
2022/01/25	0.1	43.25	1	43.10	43.00	-0.9	626	-0.14%
2022/01/24	0	0.00	2	43.50	43.20	-2	654	-0.31%
2022/01/21	1.8	43.72	0	0.00	43.50	1.8	689	0.27%
2022/01/20	0	0.00	1	43.70	44.10	-1	694	-0.14%
2022/01/19	0	0.00	0.6	44.00	44.00	-0.6	697	-0.08%
2022/01/18	5	44.29	0.2	44.50	44.20	4.8	696	0.69%
2022/01/17	2	43.85	4	43.80	43.80	-2	689	-0.29%
2022/01/14	1	43.50	1	43.25	43.60	0	686	0.00%
2022/01/13	2	43.60	3.4	43.67	43.65	-1.4	699	-0.19%
2022/01/12	0.1	43.80	2.3	43.77	43.75	-2.3	700	-0.33%
2022/01/11	0	0.00	1.7	43.82	43.85	-1.7	702	-0.24%
2022/01/10	1.1	43.50	1	43.25	43.70	0.1	706	0.01%
2022/01/07	0	0.00	2.6	43.08	43.05	-2.6	714	-0.36%
2022/01/06	1	43.20	3.3	43.08	43.05	-2.3	762	-0.30%
2022/01/05	0.2	43.50	0	0.00	43.30	0.2	766	0.03%
2022/01/04	1.1	43.61	0	0.00	43.35	1.1	767	0.14%
2022/01/03	0	43.90	1	44.25	43.80	-1	768	-0.13%
2021/12/30	9.4	44.10	8	44.05	44.00	1.4	794	0.18%
2021/12/29	1	43.65	1	43.70	43.80	0	789	0.00%
2021/12/28	9.7	43.12	5	43.23	43.30	4.7	783	0.60%
2021/12/27	1	42.85	3	42.75	42.80	-2	787	-0.25%
2021/12/24	0.1	42.92	31.3	42.95	42.90	-31.2	793	-3.93%
2021/12/22	0	0.00	2	43.28	43.40	-2	793	-0.25%
2021/12/20	10	42.50	1.1	42.54	42.70	8.9	793	1.12%
2021/12/17	2	42.75	0	0.00	42.60	2	794	0.25%
2021/12/16	0.1	43.05	1	43.00	42.90	-0.9	796	-0.12%
2021/12/15	0	0.00	0	43.10	42.90	0	797	0.00%
2021/12/14	1	42.95	9.1	42.91	42.85	-8.1	796	-1.02%
2021/12/13	3.1	43.38	1.1	43.46	43.35	2.1	787	0.26%
2021/12/10	0.2	43.86	2	43.75	43.60	-1.8	781	-0.23%
2021/12/09	5.1	43.93	0	0.00	43.85	5.1	783	0.64%
2021/12/08	0.1	45.00	1	44.20	44.05	-1	788	-0.12%
2021/12/07	1	44.15	1	44.15	44.10	0	793	0.00%
2021/12/06	3	44.32	0	0.00	44.15	3	800	0.37%
2021/12/03	1	44.10	1	44.20	44.10	0	829	0.00%
2021/12/02	0.2	44.35	0	0.00	44.05	0.2	872	0.02%
2021/12/01	0.1	44.50	0	0.00	44.60	0.1	894	0.01%
2021/11/30	2	44.45	0	44.70	44.35	2	1,058	0.19%
2021/11/29	1	43.56	1	44.15	44.55	0	1,125	0.00%
2021/11/26	1	44.60	2	44.55	44.50	-1	1,129	-0.09%
2021/11/23	1	45.15	0	0.00	45.15	1	1,121	0.09%
2021/11/22	1	45.45	0	45.30	45.40	1	1,119	0.09%
2021/11/19	2.1	45.25	1	45.15	45.10	1	1,119	0.09%
2021/11/16	1	46.15	4	46.09	46.05	-3	1,117	-0.27%
2021/11/12	0	0.00	1	45.45	45.60	-1	1,113	-0.09%
2021/11/11	3	45.56	0	0.00	45.25	3	1,116	0.27%
2021/11/10	0	45.45	0	0.00	45.45	0	1,124	0.00%
2021/11/09	0	0.00	0	45.50	45.50	0	1,126	0.00%
2021/11/08	2.1	45.58	0	0.00	45.50	2.1	1,124	0.18%
2021/11/05	2	45.78	1	45.85	45.85	1	1,122	0.09%
2021/11/04	3	46.30	2.1	46.57	46.25	0.9	1,116	0.08%
2021/11/03	0	0.00	2	45.55	46.30	-2	1,093	-0.18%
2021/11/02	6	46.26	10	46.13	45.70	-4	1,083	-0.37%
2021/11/01	7	46.45	0	0.00	46.80	7	996	0.70%
2021/10/29	4	46.18	12.1	45.80	46.10	-8.1	968	-0.83%
2021/10/28	3	44.43	0.5	44.55	44.50	2.5	932	0.26%
2021/10/27	0	0.00	1.3	44.53	44.40	-1.3	932	-0.13%
2021/10/26	0	43.95	0	0.00	43.85	0	933	0.00%
2021/10/22	0	0.00	1	44.20	44.05	-1	940	-0.11%
2021/10/21	1	44.05	0	0.00	43.85	1	949	0.11%
2021/10/19	0	0.00	1	44.45	44.50	-1	943	-0.11%
2021/10/18	0	0.00	1	44.00	43.95	-1	956	-0.10%
2021/10/15	6	43.05	7	42.91	43.05	-1	976	-0.10%
2021/10/14	11.3	42.98	3.4	42.34	42.70	7.9	982	0.80%
2021/10/13	0	0.00	2	45.25	45.05	-2	963	-0.21%
2021/10/12	9	45.56	4	45.80	45.85	5	1,007	0.50%
2021/10/08	0.2	46.10	0	0.00	46.05	0.2	1,117	0.02%
2021/10/07	0.2	45.88	33.3	45.69	46.35	-33.1	1,155	-2.86%
2021/10/06	2	44.25	0.2	44.70	44.10	1.8	1,175	0.15%
2021/10/05	0	0.00	1.2	43.63	44.35	-1.2	1,194	-0.10%
2021/10/04	4	44.24	0.2	44.55	44.00	3.8	1,209	0.31%
2021/10/01	5.1	45.59	6.2	45.31	45.00	-1.1	1,220	-0.09%
2021/09/30	6	46.55	1	46.30	46.60	5	1,256	0.40%
2021/09/29	1.3	45.26	2	45.45	45.40	-0.7	1,310	-0.05%
2021/09/28	0	0.00	2	46.40	46.45	-2	1,335	-0.15%
2021/09/27	1	46.25	4	46.25	46.15	-3	1,336	-0.22%
2021/09/24	10	46.76	0	0.00	46.40	10	1,346	0.74%
2021/09/23	3	46.43	5	46.45	46.45	-2	1,345	-0.15%
2021/09/22	4	45.53	20	45.51	45.40	-16	1,338	-1.20%
2021/09/17	1	45.90	0	0.00	46.05	1	1,337	0.07%
2021/09/16	5	45.94	0	0.00	45.95	5	1,340	0.37%
2021/09/15	1	46.25	1	46.20	46.10	0	1,341	0.00%
2021/09/14	0	0.00	3	46.60	46.50	-3	1,344	-0.22%
2021/09/13	0	0.00	8.4	46.50	46.40	-8.4	1,348	-0.62%
2021/09/10	0	0.00	1	46.00	45.90	-1	1,343	-0.07%
2021/09/09	1	44.40	1.2	44.78	45.45	-0.2	1,342	-0.02%
2021/09/08	2	44.95	3.3	44.90	44.75	-1.3	1,336	-0.10%
2021/09/07	8.2	45.76	1.2	45.07	44.85	6.9	1,312	0.53%
2021/09/06	2	46.48	11	46.73	46.30	-9	1,271	-0.71%
2021/09/03	23.3	48.33	12.4	48.03	47.15	10.9	1,249	0.87%
2021/09/02	2	46.78	9.2	46.67	47.20	-7.2	1,088	-0.66%
2021/09/01	0	0.00	2.1	44.42	44.95	-2.1	1,023	-0.21%
2021/08/31	0	0.00	3.1	43.80	43.85	-3.1	1,017	-0.30%
2021/08/30	6.4	43.56	3	43.65	43.65	3.4	1,020	0.33%
2021/08/27	1	43.50	0	0.00	43.40	1	1,026	0.10%
2021/08/25	2	42.98	0	0.00	43.10	2	1,055	0.19%
2021/08/24	0	42.60	0	0.00	43.10	0	1,059	0.00%
2021/08/23	5.1	41.35	0	0.00	41.85	5.1	1,062	0.48%
2021/08/20	0	0.00	11	40.59	40.90	-11	1,072	-1.03%
2021/08/19	1	41.50	0	0.00	40.90	1	1,096	0.09%
2021/08/18	0	0.00	0.2	41.27	41.90	-0.2	1,098	-0.01%
2021/08/17	6	41.32	0	0.00	41.25	6	1,104	0.55%
2021/08/16	1.4	41.66	1	41.60	41.80	0.4	1,107	0.03%
2021/08/13	1	43.00	1.5	43.00	43.00	-0.5	1,103	-0.05%
2021/08/12	3	43.20	0	0.00	43.25	3	1,108	0.27%
2021/08/11	4	43.50	1	43.40	42.95	3	1,119	0.27%
2021/08/10	2.1	43.60	0.7	43.57	43.55	1.4	1,137	0.12%
2021/08/09	0.1	43.60	1	43.45	43.50	-1	1,173	-0.08%
2021/08/06	3	43.40	3	43.52	43.70	0	1,190	0.00%
2021/08/05	0.1	43.58	0	0.00	43.45	0.1	1,214	0.01%
2021/08/02	0.1	43.26	0	43.30	43.20	0.1	1,340	0.01%
2021/07/30	1.2	43.62	0.1	43.75	43.55	1.1	1,429	0.08%
2021/07/29	2.1	43.89	0	0.00	43.90	2.1	1,445	0.14%
2021/07/28	0.1	43.32	8	43.22	43.75	-7.9	1,487	-0.53%
2021/07/27	6.5	44.60	1	44.35	44.20	5.5	1,562	0.35%
2021/07/26	3.1	45.03	4	44.81	45.00	-0.9	1,589	-0.06%
2021/07/23	0	44.20	0	0.00	44.15	0	1,623	0.00%
2021/07/22	8.1	43.94	0	0.00	43.80	8.1	1,672	0.48%
2021/07/21	2.5	44.17	3	44.79	44.10	-0.5	1,677	-0.03%
2021/07/20	2.3	45.25	9	45.09	45.10	-6.7	1,670	-0.40%
2021/07/19	5.1	45.98	5	45.86	45.90	0.1	1,689	0.01%
2021/07/16	15.5	47.29	16	46.98	47.15	-0.5	1,710	-0.03%
2021/07/15	51	49.93	14	49.96	49.80	37	1,695	2.18%
2021/07/14	5	49.45	1.1	49.31	49.40	3.9	1,604	0.24%
2021/07/13	52	49.76	4	49.70	49.35	48	1,592	3.01%
2021/07/12	2	49.10	10	49.26	49.20	-8	1,656	-0.48%
2021/07/09	4	48.85	10	49.12	49.20	-6	1,680	-0.36%
2021/07/08	5	48.76	1	48.70	48.90	4	1,706	0.24%
2021/07/07	16	49.27	2	49.38	49.15	14	1,712	0.82%
2021/07/06	6.5	49.00	7.2	48.86	49.10	-0.7	1,709	-0.04%
2021/07/05	0.1	47.30	5.2	47.50	47.70	-5.1	1,673	-0.31%
2021/07/01	2	45.95	3	45.80	45.70	-1	1,726	-0.06%
2021/06/30	0.1	46.20	1	45.60	45.70	-0.9	1,741	-0.05%
2021/06/29	0	0.00	8	45.83	45.80	-8	1,762	-0.45%
2021/06/25	2	46.00	3	46.00	45.90	-1	1,778	-0.06%
2021/06/24	0	45.35	0	0.00	45.65	0	1,795	0.00%
2021/06/23	0	45.05	2	44.95	45.10	-2	1,860	-0.11%
2021/06/22	1	45.05	10.1	44.90	44.90	-9.1	1,882	-0.48%
2021/06/21	2	45.41	0	0.00	45.30	2	1,904	0.11%
2021/06/18	1	45.80	0	0.00	46.10	1	1,921	0.05%
2021/06/15	1	46.00	0	0.00	46.05	1	2,013	0.05%
2021/06/11	4	46.14	6	46.01	46.00	-2	2,073	-0.10%
2021/06/10	0.1	46.20	1	46.05	46.10	-1	2,246	-0.04%
2021/06/09	1	45.90	0	0.00	46.00	1	2,408	0.04%
2021/06/08	3	46.50	0	0.00	46.35	3	2,439	0.12%
2021/06/07	1	46.55	0	0.00	46.85	1	2,459	0.04%
2021/06/03	2	47.15	1	47.15	47.00	1	2,502	0.04%
2021/06/02	7	47.46	1	47.10	47.20	6	2,541	0.24%
2021/06/01	0	0.00	1	46.85	47.00	-1	2,576	-0.04%
2021/05/31	3	46.95	2	46.80	46.80	1	2,614	0.04%
2021/05/28	5	46.77	1	46.80	46.95	4	2,707	0.15%
2021/05/27	3	46.93	5	46.94	47.00	-2	2,762	-0.07%
2021/05/26	0	0.00	1	46.20	46.25	-1	2,954	-0.03%
2021/05/25	0	46.20	2	45.90	45.65	-2	3,186	-0.06%
2021/05/24	2	44.80	1	45.30	45.50	1	3,205	0.03%
2021/05/21	2	45.00	1	44.80	44.80	1	3,216	0.03%
2021/05/20	1	44.95	1	44.25	44.25	0	3,229	0.00%
2021/05/19	5	43.81	3	44.40	44.50	2	3,255	0.06%
2021/05/18	1.1	43.15	1	43.30	44.25	0.1	3,277	0.00%
2021/05/17	2.1	42.51	3.1	41.14	41.55	-1	3,261	-0.03%
2021/05/14	0	44.80	0.4	45.00	44.20	-0.4	3,228	-0.01%
2021/05/13	3	44.72	3	45.17	44.40	0	3,211	0.00%
2021/05/12	5.1	45.09	23	45.14	44.90	-18	3,189	-0.56%
2021/05/11	2.1	48.29	7.1	49.24	48.00	-5	3,128	-0.16%
2021/05/10	1.4	49.38	0	0.00	49.50	1.4	3,103	0.05%
2021/05/07	31.2	49.61	17	49.75	49.45	14.2	3,101	0.46%
2021/05/05	7	48.60	12.4	48.82	48.20	-5.3	2,999	-0.18%
2021/05/04	19.1	48.03	21	48.49	48.60	-1.9	2,968	-0.07%
2021/05/03	6	48.25	16	48.53	47.55	-10	2,901	-0.34%
2021/04/29	12	49.40	7	49.09	49.05	5	2,876	0.17%
2021/04/28	5	50.39	2	50.40	50.30	3	2,852	0.11%
2021/04/26	3	49.60	3	49.43	49.40	0	2,866	0.00%
2021/04/23	2	49.20	3	49.52	49.25	-1	3,037	-0.03%
2021/04/22	0	0.00	6	48.63	48.30	-6	3,039	-0.20%
2021/04/21	3	49.60	6	50.39	50.20	-3	3,001	-0.10%
2021/04/20	1	49.00	16.2	48.98	49.80	-15.2	2,974	-0.51%
2021/04/19	6.1	49.27	8	49.34	49.20	-1.9	2,961	-0.06%
2021/04/16	24	49.53	3.1	48.92	49.45	20.9	2,947	0.71%
2021/04/15	11.1	48.15	12.3	48.09	48.45	-1.2	2,838	-0.04%
2021/04/14	1	47.30	30	46.43	46.85	-29	2,800	-1.04%
2021/04/13	4	48.35	0	0.00	47.40	4	2,778	0.14%
2021/04/12	15	48.29	5	48.10	48.20	10	2,776	0.36%
2021/04/09	6	47.52	5.1	47.60	47.60	0.9	2,745	0.03%
2021/04/08	1	47.90	0	0.00	47.90	1	2,720	0.04%
2021/04/07	0	0.00	4	47.69	47.85	-4	2,700	-0.15%
2021/04/06	0	0.00	2	46.70	46.75	-2	2,642	-0.08%
2021/04/01	1	46.80	1.1	46.45	46.75	-0.1	2,628	0.00%
2021/03/31	0	0.00	2	46.35	46.40	-2	2,618	-0.08%
2021/03/30	6	46.15	1	46.10	46.20	5	2,629	0.19%
2021/03/29	25	46.33	31	46.34	46.20	-6	2,628	-0.23%
2021/03/26	12	46.75	18	46.89	46.45	-6	2,630	-0.23%
2021/03/25	6	46.73	10	46.50	46.30	-4	2,630	-0.15%
2021/03/24	1	46.00	14	46.34	46.40	-13	2,638	-0.49%
2021/03/23	5	45.77	1	45.70	46.00	4	2,611	0.15%
2021/03/22	3.5	46.21	8.1	46.30	45.90	-4.6	2,591	-0.18%
2021/03/19	4	45.81	0	0.00	45.90	4	2,574	0.16%
2021/03/18	6.3	45.73	5.1	45.98	45.75	1.3	2,555	0.05%
2021/03/17	2	46.60	6	46.33	46.10	-4	2,517	-0.16%
2021/03/16	43.6	46.22	17	46.56	47.00	26.6	2,469	1.08%
2021/03/15	13.3	46.18	43	46.00	46.60	-29.7	2,305	-1.29%
2021/03/12	1	44.25	2	44.30	44.25	-1	2,148	-0.05%
2021/03/11	1	43.90	0.7	44.10	43.85	0.3	2,145	0.01%
2021/03/10	2.2	44.07	1	44.50	43.95	1.2	2,127	0.05%
2021/03/09	3	43.62	2.5	43.80	43.90	0.5	2,106	0.02%
2021/03/08	4	43.53	11.1	43.47	43.60	-7.1	2,084	-0.34%
2021/03/05	5	44.12	0	0.00	43.95	5	2,042	0.24%
2021/03/04	2	43.88	6	43.97	44.45	-4	2,016	-0.20%
2021/03/03	16.5	43.59	25	43.62	44.00	-8.5	1,995	-0.43%
2021/03/02	18	43.28	118	43.43	43.35	-100	1,899	-5.27%	大賣/
2021/02/26	28.1	43.74	11	43.20	43.60	17.1	1,839	0.93%
2021/02/25	42.1	43.60	70	43.35	44.45	-27.9	1,632	-1.71%
2021/02/24	5	40.35	2	41.05	40.45	3	1,411	0.21%
2021/02/23	0.3	40.50	7	40.50	40.50	-6.7	1,382	-0.48%
2021/02/22	4	40.05	1	40.20	40.15	3	1,371	0.22%
2021/02/19	5	39.85	18	40.23	39.95	-13	1,351	-0.96%
2021/02/18	3	39.45	14	38.90	39.70	-11	1,320	-0.83%
2021/02/17	1	38.25	2	38.25	38.15	-1	1,291	-0.08%
2021/02/05	1	37.65	0	37.80	37.70	1	1,284	0.08%
2021/02/04	3	37.65	0	0.00	37.60	3	1,285	0.23%
2021/02/03	1	37.60	0	0.00	37.65	1	1,287	0.08%
2021/02/01	1	37.40	0	0.00	37.35	1	1,296	0.08%
2021/01/29	1	37.70	16	37.67	37.70	-15	1,288	-1.16%
2021/01/28	5	38.13	0	0.00	38.25	5	1,281	0.39%
2021/01/27	0	0.00	3	38.55	38.60	-3	1,273	-0.24%
2021/01/26	1	38.50	0	0.00	38.55	1	1,275	0.08%
2021/01/25	1	38.80	0	0.00	38.50	1	1,272	0.08%
2021/01/22	3	38.83	13	38.88	38.95	-10	1,263	-0.79%
2021/01/21	2	39.10	2	38.85	38.85	0	1,258	0.00%
2021/01/20	14.2	39.58	19	39.60	38.70	-4.9	1,244	-0.39%
2021/01/19	13	40.74	10	40.69	40.05	3	1,219	0.25%
2021/01/18	50	41.07	45	41.49	40.40	5	1,172	0.43%
2021/01/15	8	39.48	18	39.14	39.55	-10	979	-1.02%
2021/01/14	3.1	38.47	4	38.60	39.35	-1	953	-0.10%
2021/01/13	1	38.50	1	38.25	38.45	0	937	0.00%
2021/01/12	6	38.08	1	38.35	38.05	5	934	0.53%
2021/01/11	4	38.26	0	0.00	38.25	4	927	0.43%
2021/01/07	2	38.50	2	38.70	38.70	0	914	0.00%
2021/01/06	2	38.58	21	38.58	38.55	-19	910	-2.09%
2021/01/05	4	39.49	5	39.54	39.15	-1	908	-0.11%
2021/01/04	3	38.98	2	39.28	39.00	1	931	0.11%
2020/12/29	3	38.70	2	38.70	38.70	1	930	0.11%
2020/12/28	4	39.04	3	38.98	39.00	1	926	0.11%
2020/12/25	13	39.78	0	0.00	39.40	13	915	1.42%
2020/12/24	1	39.95	2	39.68	39.55	-1	905	-0.11%
2020/12/23	0	0.00	1	39.00	38.80	-1	898	-0.11%
2020/12/22	2	39.25	2	39.48	38.50	0	910	0.00%
2020/12/21	22	39.78	2	39.70	39.75	20	907	2.20%
2020/12/18	15	39.07	3	38.82	38.95	12	851	1.41%
2020/12/17	11	38.14	0	0.00	38.25	11	832	1.32%
2020/12/15	3	37.87	0	0.00	37.65	3	850	0.35%
2020/12/14	1	38.30	1	38.60	38.40	0	843	0.00%
2020/12/11	6	38.29	13	38.55	38.15	-7	854	-0.82%
2020/12/10	4	38.45	10	38.70	38.65	-6	847	-0.71%
2020/12/09	1	38.75	41	38.75	38.90	-40	839	-4.77%
2020/12/08	1	38.20	0	0.00	38.20	1	845	0.12%
2020/12/07	6	38.16	31	38.30	38.15	-25	860	-2.91%
2020/12/04	4	39.30	0	0.00	39.25	4	834	0.48%
2020/12/03	0	0.00	5	39.15	39.00	-5	833	-0.60%
2020/12/01	1	39.00	0	0.00	39.15	1	872	0.11%
2020/11/30	32	39.90	3	39.85	39.40	29	918	3.16%
2020/11/26	1	38.30	0	0.00	38.30	1	886	0.11%
2020/11/25	1	38.45	9	38.45	38.30	-8	893	-0.90%
2020/11/24	2	38.60	0	0.00	38.50	2	912	0.22%
2020/11/23	2	38.88	17	39.01	38.95	-15	914	-1.64%
2020/11/20	2	38.60	0	0.00	38.55	2	920	0.22%
2020/11/19	0	0.00	20	38.80	38.80	-20	970	-2.06%
2020/11/17	0	0.00	3	38.40	38.30	-3	1,061	-0.28%
2020/11/16	0	0.00	1	39.00	38.70	-1	1,178	-0.08%
2020/11/12	0	0.00	1	38.50	38.45	-1	1,329	-0.08%
2020/11/11	0	0.00	2	37.93	38.40	-2	1,342	-0.15%
2020/11/10	3	38.50	2	38.60	37.95	1	1,360	0.08%
2020/11/09	0	0.00	3	38.03	38.20	-3	1,368	-0.22%
2020/11/06	5	37.91	0	0.00	37.60	5	1,390	0.36%
2020/11/05	21	38.47	22	37.96	37.90	-1	1,421	-0.07%
2020/11/04	1	37.10	5	37.05	37.10	-4	1,501	-0.27%
2020/11/03	2	37.00	4	36.23	36.85	-2	1,538	-0.13%
2020/11/02	8	35.58	10	35.74	35.55	-2	1,613	-0.12%
2020/10/30	0	0.00	5	36.56	36.30	-5	1,704	-0.29%
2020/10/29	1	36.60	0	0.00	36.60	1	1,753	0.06%
2020/10/28	2	36.98	18	36.99	37.00	-16	1,962	-0.82%
2020/10/27	0	0.00	4	36.78	36.90	-4	2,067	-0.19%
2020/10/26	3	37.13	1	37.55	37.05	2	2,122	0.09%
2020/10/23	0	0.00	3	37.40	37.45	-3	2,127	-0.14%
2020/10/21	1	37.90	0	0.00	37.95	1	2,188	0.05%
2020/10/20	2	38.10	0	0.00	37.85	2	2,230	0.09%
2020/10/19	0	0.00	7	37.70	37.85	-7	2,256	-0.31%
2020/10/16	3	37.65	0	0.00	37.55	3	2,295	0.13%
2020/10/14	0	0.00	1	37.95	38.05	-1	2,480	-0.04%
2020/10/13	5	37.85	4	37.54	37.60	1	2,612	0.04%
2020/10/12	20	37.27	3	37.65	37.05	17	2,647	0.64%
2020/10/07	1	39.10	0	0.00	39.20	1	2,853	0.04%
2020/10/06	2	39.60	6	39.58	39.75	-4	2,875	-0.14%
2020/10/05	2	39.30	6	39.28	39.25	-4	2,927	-0.14%
2020/09/30	1	39.10	4	39.05	39.15	-3	2,971	-0.10%
2020/09/29	21	39.00	0	0.00	39.00	21	3,007	0.70%
2020/09/28	18	38.98	4	39.00	39.00	14	3,059	0.46%
2020/09/25	1	38.40	7	37.32	37.55	-6	3,135	-0.19%
2020/09/24	13	38.40	24	38.21	38.10	-11	3,194	-0.34%
2020/09/23	1	39.25	5	39.40	39.30	-4	3,214	-0.12%
2020/09/22	9	39.40	5	39.26	39.45	4	3,237	0.12%
2020/09/21	10	40.00	2	40.63	39.95	8	3,286	0.24%
2020/09/16	9	40.72	0	0.00	40.75	9	3,853	0.23%
2020/09/15	1	41.35	0	0.00	41.20	1	3,889	0.03%
2020/09/14	2	41.25	2	41.25	41.15	0	3,962	0.00%
2020/09/11	3	40.93	1	41.05	40.95	2	3,989	0.05%
2020/09/10	12	40.88	7	40.78	40.75	5	4,043	0.12%
2020/09/09	2	41.33	1	41.40	41.40	1	4,089	0.02%
2020/09/07	8	41.19	5	41.87	41.05	3	4,470	0.07%
2020/09/04	44	42.28	3	42.20	42.30	41	4,530	0.90%
2020/09/03	41	42.33	35	41.85	41.95	6	4,631	0.13%
2020/09/02	1	43.15	1.1	43.89	43.15	-0.1	4,729	0.00%
2020/09/01	0	0.00	10	43.40	43.25	-10	4,889	-0.20%
2020/08/31	0	0.00	73	43.13	42.95	-73	5,005	-1.46%
2020/08/28	17	43.05	1	43.25	42.65	16	5,085	0.31%
2020/08/27	7	43.66	5	44.00	43.65	2	5,084	0.04%
2020/08/26	16.1	43.69	1	43.65	43.65	15.1	5,111	0.29%
2020/08/25	19	44.68	8	45.23	44.15	11	5,245	0.21%
2020/08/24	14	44.78	51	43.95	44.75	-37	5,254	-0.70%
2020/08/21	4	42.10	0	0.00	42.10	4	5,214	0.08%
2020/08/20	50	41.49	18	41.76	40.95	32	5,218	0.61%
2020/08/19	39	44.96	30	45.73	44.80	9	5,116	0.18%
2020/08/18	2	44.35	4	43.88	44.35	-2	4,987	-0.04%
2020/08/17	1	44.10	0	0.00	44.10	1	4,989	0.02%
2020/08/14	3.3	43.91	29	44.05	44.10	-25.7	4,985	-0.52%
2020/08/13	35	43.79	0	0.00	43.45	35	4,978	0.70%
2020/08/12	16	43.63	1	44.00	43.95	15	5,024	0.30%
2020/08/11	10	43.56	7	43.79	44.00	3	5,012	0.06%
2020/08/10	29	44.14	6	44.38	44.00	23	4,994	0.46%
2020/08/07	4	46.76	7	46.63	46.70	-3	4,932	-0.06%
2020/08/06	16	46.22	23	46.40	46.95	-7	4,901	-0.14%
2020/08/05	1	46.50	59	45.38	45.85	-58	4,837	-1.20%
2020/08/04	17	44.15	7	44.07	44.20	10	4,785	0.21%
2020/08/03	48	44.22	20	44.66	44.55	28	4,756	0.59%
2020/07/31	6	42.23	28	41.64	43.05	-22	4,582	-0.48%
2020/07/30	48	40.87	25	41.06	40.65	23	4,543	0.51%
2020/07/29	5	39.22	1	39.50	39.40	4	4,510	0.09%
2020/07/28	25	39.08	1	39.20	39.00	24	4,522	0.53%
2020/07/27	20	39.21	21	39.52	39.20	-1	4,527	-0.02%
2020/07/24	35	40.23	0	0.00	40.10	35	4,545	0.77%
2020/07/23	3	41.13	3	41.00	41.15	0	4,547	0.00%
2020/07/22	5	41.04	4	41.20	41.30	1	4,656	0.02%
2020/07/21	13	41.23	26.6	41.31	41.35	-13.6	4,665	-0.29%
2020/07/20	18	41.08	33	41.18	41.25	-15	4,627	-0.32%
2020/07/17	53	40.86	63	40.87	39.75	-10	4,516	-0.22%
2020/07/16	4	40.38	1	40.00	40.40	3	4,408	0.07%
2020/07/15	13	40.43	14	40.39	39.45	-1	4,367	-0.02%
2020/07/14	60.3	39.86	84	40.43	40.80	-23.7	4,270	-0.55%
2020/07/13	86	39.89	16	40.07	39.60	70	4,193	1.67%
2020/07/10	33	39.30	17	39.79	39.10	16	4,186	0.38%
2020/07/09	7	39.96	0	0.00	39.35	7	4,148	0.17%
2020/07/08	2	40.15	1	40.10	40.15	1	4,123	0.02%
2020/07/07	1	39.60	0	0.00	39.95	1	4,095	0.02%
2020/07/06	19	39.69	2	40.05	39.80	17	4,071	0.42%
2020/07/03	35	40.09	14	40.02	39.90	21	4,003	0.52%
2020/07/02	30	39.08	20	39.16	39.00	10	3,970	0.25%
2020/07/01	19	39.43	4	39.53	39.35	15	3,944	0.38%
2020/06/30	12	39.35	12	39.32	39.60	0	3,915	0.00%
2020/06/29	21	40.45	2	42.05	39.80	19	3,865	0.49%
2020/06/24	76.3	39.83	93	40.63	40.80	-16.7	3,652	-0.46%
2020/06/23	0	0.00	5	38.41	38.10	-5	3,414	-0.15%
2020/06/22	0	0.00	16	37.67	37.60	-16	3,360	-0.48%
2020/06/19	6	38.09	3	38.30	37.65	3	3,331	0.09%
2020/06/18	1	37.35	3	37.57	37.60	-2	3,273	-0.06%
2020/06/17	6	36.90	6	36.76	37.20	0	3,257	0.00%
2020/06/16	4	37.86	4	37.78	37.55	0	3,221	0.00%
2020/06/15	11	38.36	14	38.21	37.75	-3	3,203	-0.09%
2020/06/12	9	37.08	15	37.53	37.40	-6	3,015	-0.20%
2020/06/11	9	36.96	25	36.51	36.00	-16	2,866	-0.56%
2020/06/10	14	36.75	17	36.76	36.35	-3	2,806	-0.11%
2020/06/09	6	37.98	20	38.20	38.20	-14	2,721	-0.51%
2020/06/08	29	37.55	36	37.70	37.45	-7	2,602	-0.27%
2020/06/05	18	36.28	7	36.12	36.90	11	2,466	0.45%
2020/06/04	2	35.38	21	35.43	35.30	-19	2,376	-0.80%
2020/06/03	3	34.88	0	0.00	34.80	3	2,315	0.13%
2020/06/02	16	34.71	38	34.65	34.75	-22	2,344	-0.94%
2020/06/01	6	34.92	18	35.02	34.85	-12	2,335	-0.51%
2020/05/29	16	34.00	6	33.95	34.20	10	2,215	0.45%
2020/05/28	3	33.57	12	33.44	33.65	-9	2,171	-0.41%
2020/05/27	0	0.00	1	33.10	33.45	-1	2,157	-0.05%
2020/05/26	5	33.05	0	0.00	32.95	5	2,194	0.23%
2020/05/25	10	32.45	0	0.00	32.70	10	2,180	0.46%
2020/05/22	23	32.62	0	0.00	32.60	23	2,176	1.06%
2020/05/21	10	32.77	0	0.00	32.75	10	2,160	0.46%
2020/05/20	24	32.50	7	32.59	32.70	17	2,183	0.78%
2020/05/19	8	33.19	23	33.12	32.80	-15	2,178	-0.69%
2020/05/18	6	32.18	2	32.35	32.50	4	2,119	0.19%
2020/05/14	12	32.13	1	32.60	31.80	11	2,113	0.52%
2020/05/13	3	32.88	0	0.00	33.05	3	2,082	0.14%
2020/05/12	6	32.71	0	0.00	33.10	6	2,077	0.29%
2020/05/11	2	32.85	0	0.00	32.85	2	2,063	0.10%
2020/05/08	2	33.70	5	33.50	33.65	-3	2,018	-0.15%
2020/05/07	6	33.89	5	34.00	33.85	1	1,996	0.05%
2020/05/06	6	33.92	2	33.93	34.00	4	1,963	0.20%
2020/05/05	2	33.28	3	33.50	33.05	-1	1,897	-0.05%
2020/05/04	12	32.99	14	32.75	32.85	-2	1,873	-0.11%
2020/04/30	0	0.00	1	33.50	33.35	-1	1,855	-0.05%
2020/04/29	7	33.41	16	33.34	33.35	-9	1,850	-0.49%
2020/04/28	7	33.79	20	34.00	34.00	-13	1,806	-0.72%
2020/04/27	21	33.88	3	34.03	33.40	18	1,796	1.00%
2020/04/24	1	32.35	2	32.53	32.80	-1	1,665	-0.06%
2020/04/23	3	32.02	33	32.05	32.05	-30	1,618	-1.85%
2020/04/22	9	30.77	4	31.34	31.70	5	1,596	0.31%
2020/04/21	13	31.52	5	31.35	31.15	8	1,581	0.51%
2020/04/20	7	31.84	0	0.00	31.90	7	1,564	0.45%
2020/04/17	1	31.50	1	32.50	31.85	0	1,565	0.00%
2020/04/16	2	31.75	23	31.95	32.15	-21	1,522	-1.38%
2020/04/15	2	31.08	6	31.38	31.50	-4	1,491	-0.27%
2020/04/09	20	30.14	9	30.45	30.05	11	1,479	0.74%
2020/04/08	4	29.63	7	29.92	29.90	-3	1,454	-0.21%
2020/04/07	17	29.66	49	29.72	29.75	-32	1,435	-2.23%
2020/04/06	12	28.48	0	0.00	28.65	12	1,390	0.86%
2020/03/30	2	28.15	0	0.00	28.30	2	1,370	0.15%
2020/03/27	10	28.53	5	27.95	28.10	5	1,363	0.37%
2020/03/26	1	28.05	0	0.00	28.05	1	1,308	0.08%
2020/03/25	2	28.40	0	0.00	28.00	2	1,293	0.15%
2020/03/24	2	28.00	0	0.00	27.60	2	1,274	0.16%
2020/03/23	3	26.50	3	27.15	27.15	0	1,257	0.00%
2020/03/20	3	27.80	20	27.32	27.45	-17	1,243	-1.37%
2020/03/19	19	26.33	11	26.45	25.50	8	1,212	0.66%
2020/03/18	5	28.30	0	0.00	28.30	5	1,169	0.43%
2020/03/17	11	27.88	1	28.20	28.20	10	1,134	0.88%
2020/03/16	35	28.64	1	29.00	28.20	34	1,117	3.04%
2020/03/13	4	28.01	2	27.55	28.40	2	1,091	0.18%
2020/03/12	3	30.05	17	29.86	29.85	-14	1,057	-1.32%
2020/03/11	4	31.75	8	30.95	31.00	-4	1,028	-0.39%
2020/03/10	3	31.25	4	31.06	31.80	-1	996	-0.10%
2020/03/09	5	31.85	0	0.00	31.40	5	970	0.52%
2020/03/06	0	0.00	1	31.70	31.95	-1	943	-0.11%
2020/03/05	0	0.00	4	31.70	31.35	-4	918	-0.44%
2020/03/03	0	0.00	2	30.60	30.55	-2	908	-0.22%
2020/03/02	5	30.24	2	30.65	30.30	3	895	0.33%
2020/02/27	4	30.33	2	30.60	30.40	2	880	0.23%
2020/02/26	1	29.75	0	0.00	29.80	1	820	0.12%
2020/02/25	1	29.70	0	0.00	29.80	1	819	0.12%
2020/02/21	1	30.15	0	0.00	29.95	1	819	0.12%
2020/02/11	0	0.00	1	28.55	28.55	-1	864	-0.12%
2020/02/07	1	28.20	0	0.00	28.00	1	979	0.10%
2020/02/06	1	28.30	0	0.00	28.60	1	986	0.10%
2020/02/05	10	27.90	0	0.00	27.90	10	1,007	0.99%
2020/02/03	4	26.86	7	26.61	27.35	-3	1,213	-0.25%
2020/01/31	2	28.65	0	0.00	28.00	2	1,197	0.17%
2020/01/30	6	28.88	1	29.15	28.30	5	1,194	0.42%
2020/01/20	0	0.00	1	30.95	31.00	-1	1,188	-0.08%
2020/01/07	2	30.70	1	30.80	30.50	1	1,438	0.07%
2020/01/03	0	0.00	1	30.75	30.70	-1	1,520	-0.07%
2020/01/02	0	0.00	3	30.15	30.20	-3	1,520	-0.20%
2019/12/30	0	0.00	2	30.35	30.40	-2	1,538	-0.13%
2019/12/26	2	29.95	2	30.05	30.00	0	1,539	0.00%
2019/12/25	1	29.95	0	0.00	30.00	1	1,546	0.06%
2019/12/24	0	0.00	4	29.95	29.95	-4	1,574	-0.25%
2019/12/23	2	29.70	0	0.00	30.00	2	1,584	0.13%
2019/12/18	0	0.00	7	30.35	30.25	-7	1,615	-0.43%
2019/12/16	0	0.00	2	30.25	30.15	-2	1,650	-0.12%
2019/12/13	3	29.93	1	29.90	30.00	2	1,664	0.12%
2019/12/11	3	30.30	10	30.40	30.25	-7	1,702	-0.41%
2019/12/10	2	30.55	0	0.00	30.60	2	1,717	0.12%
2019/12/06	2	30.80	0	0.00	30.80	2	1,771	0.11%
2019/12/05	3	30.50	0	0.00	30.50	3	1,893	0.16%
2019/12/04	1	30.35	14	30.50	30.45	-13	2,062	-0.63%
2019/12/03	1	29.55	4	29.81	30.15	-3	2,113	-0.14%
2019/12/02	2	29.68	3	29.77	29.70	-1	2,140	-0.05%
2019/11/29	2	30.35	1	30.35	30.35	1	2,169	0.05%
2019/11/25	1	31.45	8	31.40	31.30	-7	2,368	-0.30%
2019/11/22	1	31.30	0	0.00	31.55	1	2,388	0.04%
2019/11/21	0	0.00	3	31.30	31.30	-3	2,414	-0.12%
2019/11/19	3	31.65	0	0.00	31.60	3	2,487	0.12%
2019/11/18	1	31.55	8	31.60	31.55	-7	2,516	-0.28%
2019/11/15	4	31.81	0	0.00	31.50	4	2,559	0.16%
2019/11/14	5	31.95	0	0.00	31.65	5	2,612	0.19%
2019/11/13	1	32.55	2	32.40	32.20	-1	2,640	-0.04%
2019/11/12	1	32.20	5	32.26	32.30	-4	2,687	-0.15%
2019/11/11	4	32.05	2	32.25	31.95	2	2,784	0.07%
2019/11/07	18	32.49	4	32.35	32.55	14	3,139	0.45%
2019/11/06	5	32.43	10	32.60	32.75	-5	3,270	-0.15%
2019/11/05	7	31.52	2	31.70	31.45	5	3,296	0.15%
2019/11/04	7	31.55	1	31.45	31.50	6	3,325	0.18%
2019/11/01	3	31.45	3	31.38	31.75	0	3,342	0.00%
2019/10/31	70	31.67	8	31.63	31.30	62	3,423	1.81%
2019/10/30	0	0.00	11	34.61	34.60	-11	3,524	-0.31%
2019/10/29	1	34.30	31	34.41	34.45	-30	3,536	-0.85%
2019/10/28	4	34.43	5	34.52	34.45	-1	3,560	-0.03%
2019/10/25	4	35.19	1	35.05	34.80	3	3,559	0.08%
2019/10/24	5	35.51	1	35.80	35.80	4	3,512	0.11%
2019/10/22	3	35.17	5	35.30	34.85	-2	3,575	-0.06%
2019/10/18	0	0.00	1	35.10	34.55	-1	3,580	-0.03%
2019/10/16	2	34.40	1	35.00	34.70	1	3,616	0.03%
2019/10/15	1	34.40	4	34.56	34.40	-3	3,611	-0.08%
2019/10/14	4	34.71	10	34.85	34.70	-6	3,769	-0.16%
2019/10/09	0	0.00	7	33.01	34.00	-7	3,865	-0.18%
2019/10/08	0	0.00	6	33.63	33.40	-6	3,851	-0.16%
2019/10/04	0	0.00	4	33.80	33.20	-4	3,858	-0.10%
2019/10/03	1	32.80	2	33.18	33.40	-1	3,852	-0.03%
2019/10/01	1	33.10	0	0.00	33.20	1	3,938	0.03%
2019/09/27	6	32.76	3	32.85	32.85	3	3,987	0.08%
2019/09/26	9	33.60	0	0.00	33.40	9	3,975	0.23%
2019/09/24	0	0.00	8	34.34	34.25	-8	4,014	-0.20%
2019/09/23	1	33.50	5	33.87	33.90	-4	4,038	-0.10%
2019/09/20	15	33.44	4	33.65	33.30	11	4,096	0.27%
2019/09/19	30	33.40	19	33.82	33.65	11	4,090	0.27%
2019/09/18	18	33.79	0	0.00	33.55	18	4,095	0.44%
2019/09/17	6	34.15	3	33.90	33.85	3	4,107	0.07%
2019/09/16	2	34.28	0	0.00	34.25	2	4,169	0.05%
2019/09/12	0	0.00	4	34.45	34.75	-4	4,169	-0.10%
2019/09/11	12	34.60	1	35.00	34.25	11	4,212	0.26%
2019/09/10	5	34.47	0	0.00	34.75	5	4,190	0.12%
2019/09/09	49	35.49	45	35.26	34.90	4	4,178	0.10%
2019/09/06	10	35.10	28	34.95	34.65	-18	4,062	-0.44%
2019/09/05	5	34.00	1	34.30	34.00	4	3,907	0.10%
2019/09/04	6	34.30	7	34.35	34.40	-1	3,887	-0.03%
2019/09/03	7	34.35	31	34.65	33.75	-24	3,892	-0.62%
2019/09/02	1	33.45	2	34.05	34.25	-1	3,865	-0.03%
2019/08/30	6	33.34	1	33.80	33.30	5	3,826	0.13%
2019/08/29	17	34.22	31	34.14	33.70	-14	3,788	-0.37%
2019/08/28	13	33.39	2	33.25	33.25	11	3,651	0.30%
2019/08/26	2	32.40	0	0.00	32.40	2	3,648	0.05%
2019/08/23	1	32.90	2	33.05	32.95	-1	3,630	-0.03%
2019/08/22	10	33.69	0	0.00	33.25	10	3,617	0.28%
2019/08/21	8	33.20	0	0.00	33.55	8	3,580	0.22%
2019/08/20	2	33.40	2	33.03	32.85	0	3,574	0.00%
2019/08/19	1	33.50	1	33.90	33.60	0	3,541	0.00%
2019/08/16	5	33.17	4	33.13	33.30	1	3,505	0.03%
2019/08/15	6	32.85	3	33.00	32.80	3	3,495	0.09%
2019/08/14	15	33.96	1	33.65	33.65	14	3,541	0.40%
2019/08/13	6	33.66	4	34.78	33.50	2	3,517	0.06%
2019/08/12	16	33.33	65	33.72	34.10	-49	3,513	-1.39%
2019/08/08	4	31.43	12	31.55	31.90	-8	3,533	-0.23%
2019/08/07	58	31.04	65	31.06	30.65	-7	3,777	-0.19%
2019/08/06	5	28.23	5	28.19	30.00	0	3,684	0.00%
2019/08/05	14	29.77	1	29.75	29.60	13	3,678	0.35%
2019/08/02	12	30.57	0	0.00	30.45	12	3,701	0.32%
2019/08/01	12	31.73	10	31.73	32.05	2	3,683	0.05%
2019/07/31	13	30.23	1	30.00	30.45	12	3,447	0.35%
2019/07/30	7	30.11	7	30.35	29.80	0	3,478	0.00%
2019/07/29	10	30.75	0	0.00	30.75	10	3,503	0.29%
2019/07/26	1	30.35	1	30.45	30.35	0	3,604	0.00%
2019/07/25	6	30.62	0	0.00	30.55	6	3,705	0.16%
2019/07/24	10	31.38	3	31.87	30.75	7	3,711	0.19%
2019/07/22	2	30.78	1	30.85	30.70	1	3,688	0.03%
2019/07/19	0	0.00	3	30.53	30.20	-3	3,747	-0.08%
2019/07/18	0	0.00	6	30.87	30.50	-6	3,736	-0.16%
2019/07/17	2	31.00	11	31.33	31.45	-9	3,715	-0.24%
2019/07/16	16	31.62	107	32.57	30.95	-91	3,693	-2.46%	大賣/
2019/07/15	8	31.29	6	31.01	31.55	2	3,557	0.06%
2019/07/12	0	0.00	4	29.43	29.50	-4	3,470	-0.12%
2019/07/11	1	29.25	0	0.00	29.35	1	3,578	0.03%
2019/07/10	6	28.93	1	28.95	28.80	5	3,635	0.14%
2019/07/09	30	28.55	0	0.00	28.85	30	3,823	0.78%
2019/07/08	18	28.66	3	28.42	28.65	15	3,981	0.38%
2019/07/05	3	29.78	1	29.85	29.65	2	4,032	0.05%
2019/07/04	1	29.65	6	29.66	29.75	-5	4,317	-0.12%
2019/07/03	9	28.92	0	0.00	28.75	9	4,388	0.21%
2019/07/02	1	29.20	14	29.11	29.10	-13	4,415	-0.29%
2019/07/01	3	28.73	15	28.83	28.70	-12	4,394	-0.27%
2019/06/28	6	28.09	0	0.00	28.20	6	4,378	0.14%
2019/06/27	0	0.00	1	29.50	29.60	-1	4,354	-0.02%
2019/06/26	1	29.15	0	0.00	29.15	1	4,299	0.02%
2019/06/25	1	29.30	2	29.20	29.20	-1	4,347	-0.02%
2019/06/24	0	0.00	2	29.35	29.60	-2	4,366	-0.05%
2019/06/21	2	29.25	2	29.90	29.10	0	4,353	0.00%
2019/06/20	2	29.05	0	0.00	29.05	2	4,293	0.05%
2019/06/19	4	29.10	10	29.06	29.00	-6	4,303	-0.14%
2019/06/17	0	0.00	3	28.50	28.15	-3	4,347	-0.07%
2019/06/13	8	28.34	0	0.00	28.10	8	4,442	0.18%
2019/06/12	1	28.10	0	0.00	28.30	1	4,483	0.02%
2019/06/11	1	27.75	1	27.90	27.75	0	4,497	0.00%
2019/06/10	0	0.00	11	27.83	28.45	-11	4,514	-0.24%
2019/06/06	0	0.00	1	27.20	27.40	-1	4,556	-0.02%
2019/06/05	14	27.25	13	27.45	27.25	1	4,710	0.02%
2019/06/04	3	27.10	6	27.19	27.10	-3	4,846	-0.06%
2019/06/03	2	27.23	0	0.00	27.30	2	4,862	0.04%
2019/05/31	4	27.71	16	27.87	27.65	-12	4,867	-0.25%
2019/05/30	2	27.53	2	27.50	27.55	0	4,862	0.00%
2019/05/29	6	27.30	6	27.68	27.45	0	4,943	0.00%
2019/05/28	0	0.00	15	27.50	27.50	-15	4,979	-0.30%
2019/05/27	24	26.88	2	27.05	27.20	22	4,995	0.44%
2019/05/24	23	27.22	0	0.00	27.15	23	5,024	0.46%
2019/05/23	28	27.31	0	0.00	27.25	28	5,121	0.55%
2019/05/22	2	28.03	3	28.20	28.00	-1	5,162	-0.02%
2019/05/21	18	27.79	2	28.05	28.10	16	5,224	0.31%
2019/05/20	3	28.23	9	28.19	28.50	-6	5,229	-0.11%
2019/05/17	22	29.08	4	29.25	28.90	18	5,189	0.35%
2019/05/16	25	30.37	20	30.55	30.00	5	5,060	0.10%
2019/05/15	5	29.97	33	30.34	29.90	-28	4,810	-0.58%
2019/05/14	0	0.00	2	27.88	28.10	-2	4,473	-0.04%
2019/05/13	1	28.40	11	28.35	28.25	-10	4,450	-0.22%
2019/05/10	7	27.92	9	28.50	28.30	-2	4,421	-0.05%
2019/05/09	15	27.94	2	28.60	27.80	13	4,360	0.30%
2019/05/08	2	27.90	5	27.80	27.85	-3	4,259	-0.07%
2019/05/07	2	28.73	0	0.00	28.55	2	4,219	0.05%
2019/05/06	4	28.31	1	28.30	28.10	3	4,169	0.07%
2019/05/03	13	28.99	3	29.18	28.80	10	4,102	0.24%
2019/05/02	5	28.83	11	28.75	29.30	-6	3,976	-0.15%
2019/04/29	2	27.28	8	27.69	27.75	-6	3,828	-0.16%
2019/04/26	8	27.97	5	28.25	27.80	3	3,794	0.08%
2019/04/25	0	0.00	1	28.85	28.80	-1	3,731	-0.03%
2019/04/23	1	27.95	0	0.00	28.00	1	3,624	0.03%
2019/04/19	1	27.85	0	0.00	27.50	1	3,585	0.03%
2019/04/18	15	28.24	7	27.71	27.50	8	3,549	0.23%
2019/04/17	14	28.62	13	28.75	28.90	1	3,469	0.03%
2019/04/16	0	0.00	1	28.35	28.00	-1	3,393	-0.03%
2019/04/15	17	28.67	55	28.83	28.60	-38	3,334	-1.14%
2019/04/12	6	27.62	7	27.86	27.85	-1	3,140	-0.03%
2019/04/11	7	26.95	0	0.00	27.20	7	2,968	0.24%
2019/04/10	151	27.67	3	28.25	26.90	148	2,865	5.17%	大買/鉅額交易
2019/04/09	7	27.04	22	27.46	27.85	-15	2,540	-0.59%
2019/04/08	0	0.00	1	25.10	25.35	-1	2,417	-0.04%
2019/04/02	170	24.55	0	0.00	24.40	170	2,377	7.15%	大買/鉅額交易
2019/04/01	2	24.60	0	0.00	24.45	2	2,362	0.08%
2019/03/29	1	24.35	0	0.00	24.45	1	2,345	0.04%
2019/03/28	1	24.70	1	25.05	24.40	0	2,345	0.00%
2019/03/27	0	0.00	9	24.98	25.05	-9	2,377	-0.38%
2019/03/25	0	0.00	48	24.14	24.50	-48	2,339	-2.05%
2019/03/22	2	24.05	0	0.00	24.30	2	2,315	0.09%
2019/03/21	7	24.60	2	24.75	24.50	5	2,282	0.22%
2019/03/20	6	25.26	4	25.35	24.75	2	2,258	0.09%
2019/03/19	2	25.20	0	0.00	25.30	2	2,242	0.09%
2019/03/18	3	25.22	3	25.30	25.35	0	2,228	0.00%
2019/03/15	2	24.85	0	0.00	24.55	2	2,152	0.09%
2019/03/14	1	24.25	10	24.25	24.55	-9	2,092	-0.43%
2019/03/13	0	0.00	3	24.88	24.55	-3	2,049	-0.15%
2019/03/12	14	24.75	3	24.97	24.75	11	1,993	0.55%
2019/03/11	2	24.73	21	24.49	24.80	-19	1,926	-0.99%
2019/03/08	2	23.40	4	23.78	23.65	-2	1,798	-0.11%
2019/03/07	3	22.90	0	0.00	22.80	3	1,651	0.18%
2019/03/06	1	23.30	11	23.40	23.25	-10	1,625	-0.62%
2019/03/05	2	23.35	0	0.00	23.45	2	1,601	0.12%
2019/03/04	1	23.20	16	23.50	23.45	-15	1,581	-0.95%
2019/02/27	1	22.50	10	22.82	23.00	-9	1,487	-0.61%
2019/02/25	15	22.64	0	0.00	22.65	15	1,397	1.07%
2019/02/22	9	22.79	0	0.00	22.25	9	1,339	0.67%
2019/02/21	0	0.00	6	23.02	23.00	-6	1,214	-0.49%
2019/02/19	0	0.00	2	22.10	22.25	-2	1,027	-0.19%
2019/02/15	1	21.00	0	0.00	20.95	1	872	0.11%
2019/02/14	1	21.10	0	0.00	21.00	1	856	0.12%
2019/02/13	1	21.40	0	0.00	21.05	1	843	0.12%
2019/02/12	0	0.00	10	20.50	20.50	-10	782	-1.28%
2019/01/25	0	0.00	1	20.15	20.20	-1	887	-0.11%
2019/01/24	0	20.20	0	0.00	20.00	0	889	0.00%
2019/01/23	1	20.00	14	20.07	20.00	-13	909	-1.43%
2019/01/10	1	20.00	1	20.15	20.10	0	861	0.00%
2019/01/08	0	0.00	3	20.40	20.20	-3	846	-0.35%
2019/01/07	0	0.00	1	20.15	20.40	-1	790	-0.13%
2019/01/04	7	19.43	1	19.45	19.50	6	770	0.78%
2019/01/03	0	0.00	1	19.95	19.75	-1	782	-0.13%
2019/01/02	2	19.80	1	20.00	19.75	1	784	0.13%
2018/12/26	0	0.00	10	19.70	19.60	-10	772	-1.29%
2018/12/25	27	19.80	0	0.00	19.70	27	765	3.53%
2018/12/22	1	20.20	0	0.00	20.20	1	749	0.13%
2018/12/20	13	20.66	0	0.00	20.20	13	728	1.79%
2018/12/18	43	19.70	0	0.00	19.60	43	612	7.02%
2018/12/05	6	19.97	0	0.00	20.00	6	484	1.24%
2018/12/03	0	0.00	4	20.50	20.50	-4	495	-0.81%
2018/11/27	1	19.90	0	0.00	19.90	1	469	0.21%
2018/11/14	0	0.00	1	19.80	19.70	-1	502	-0.20%
2018/11/13	0	0.00	0	19.80	19.80	0	521	0.00%
2018/11/12	0	0.00	0	20.45	19.95	0	532	0.00%
2018/11/08	10	20.10	0	0.00	20.00	10	540	1.85%
2018/11/06	0	0.00	1	20.10	20.05	-1	564	-0.18%
2018/11/05	1	20.35	1	20.30	20.25	0	561	0.00%
2018/11/02	0	0.00	14	19.72	20.35	-14	489	-2.86%
2018/10/31	0	0.00	4	18.84	18.65	-4	508	-0.79%
2018/10/29	0	0.00	5	18.08	17.85	-5	630	-0.79%
2018/10/26	0	0.00	1	17.85	17.85	-1	643	-0.16%
2018/10/24	3	18.57	0	0.00	18.50	3	656	0.46%
2018/10/23	0	0.00	0	18.70	18.50	0	669	0.00%
2018/10/16	2	18.78	0	0.00	18.65	2	777	0.26%
2018/10/15	0	0.00	3	18.40	18.50	-3	786	-0.38%
2018/10/12	4	18.69	4	18.35	18.60	0	814	0.00%
2018/10/08	1	19.45	0	0.00	19.40	1	811	0.12%
2018/10/05	1	19.55	0	0.00	19.40	1	828	0.12%
2018/09/28	2	19.90	0	0.00	19.75	2	868	0.23%
2018/09/25	1	20.00	0	0.00	20.05	1	894	0.11%
2018/09/21	1	20.15	0	0.00	20.10	1	898	0.11%
2018/09/14	4	20.06	0	0.00	20.20	4	982	0.41%
2018/09/13	1	19.55	0	0.00	19.90	1	995	0.10%
2018/09/10	2	19.68	0	0.00	19.25	2	1,035	0.19%
2018/09/07	4	20.00	0	0.00	19.80	4	1,037	0.39%
2018/09/06	2	20.23	0	0.00	20.20	2	1,044	0.19%
2018/09/05	3	20.72	0	0.00	20.60	3	1,109	0.27%
2018/09/04	0	0.00	1	20.70	20.75	-1	1,163	-0.09%
2018/09/03	3	20.73	2	20.65	20.65	1	1,191	0.08%
2018/08/30	2	21.10	0	0.00	21.05	2	1,351	0.15%
2018/08/27	0	0.00	2	20.75	21.05	-2	1,452	-0.14%
2018/08/24	1	20.80	0	0.00	20.70	1	1,509	0.07%
2018/08/21	1	21.45	0	0.00	21.40	1	1,576	0.06%
2018/08/20	5	22.53	0	0.00	22.45	5	1,580	0.32%
2018/08/13	1	22.50	0	0.00	22.45	1	1,697	0.06%
2018/08/09	5	23.35	6	23.45	23.35	-1	1,736	-0.06%
2018/08/06	19	24.33	12	24.81	23.65	7	1,746	0.40%
2018/08/03	1	23.75	2	23.60	23.75	-1	1,631	-0.06%
2018/08/02	10	23.65	0	0.00	23.55	10	1,757	0.57%
2018/07/31	9	23.96	0	0.00	23.85	9	1,767	0.51%
2018/07/30	10	23.78	0	0.00	23.75	10	1,765	0.57%
2018/07/27	5	24.13	0	0.00	24.15	5	1,758	0.28%
2018/07/26	0	0.00	5	23.90	24.10	-5	1,705	-0.29%
2018/07/25	0	0.00	8	23.14	23.10	-8	1,705	-0.47%
2018/07/24	2	23.05	4	23.10	23.00	-2	1,707	-0.12%
2018/07/23	1	22.90	0	0.00	22.85	1	1,710	0.06%
2018/07/20	0	0.00	1	23.25	23.10	-1	1,721	-0.06%
2018/07/19	1	23.60	0	0.00	23.50	1	1,732	0.06%
2018/07/17	1	23.25	0	0.00	23.05	1	1,717	0.06%
2018/07/09	0	0.00	9	22.71	22.60	-9	1,743	-0.52%
2018/07/06	5	22.50	1	22.20	22.80	4	1,780	0.22%
2018/07/05	1	22.30	0	0.00	21.95	1	1,771	0.06%
2018/07/04	3	21.93	2	21.90	21.95	1	1,775	0.06%
2018/07/02	0	0.00	1	23.05	22.70	-1	1,798	-0.06%
2018/06/29	5	22.92	0	0.00	22.85	5	1,806	0.28%
2018/06/28	2	22.85	0	0.00	22.80	2	1,820	0.11%
2018/06/26	4	23.23	2	23.05	23.00	2	1,898	0.11%
2018/06/25	0	0.00	5	24.16	23.95	-5	1,910	-0.26%
2018/06/22	5	23.80	8	23.12	23.80	-3	1,950	-0.15%
2018/06/21	0	0.00	1	23.75	23.40	-1	1,957	-0.05%
2018/06/20	5	23.17	0	0.00	23.35	5	2,007	0.25%
2018/06/19	2	23.05	3	23.60	22.85	-1	2,045	-0.05%
2018/06/15	0	0.00	13	23.98	23.80	-13	2,074	-0.63%
2018/06/14	23	23.95	10	23.95	23.70	13	2,183	0.60%
2018/06/13	10	24.80	1	25.00	24.25	9	2,323	0.39%
2018/06/12	0	0.00	3	23.97	24.80	-3	2,310	-0.13%
2018/06/11	2	24.18	0	0.00	24.00	2	2,296	0.09%
2018/06/08	2	24.45	2	24.20	24.35	0	2,511	0.00%
2018/06/07	18	25.49	13	25.20	25.00	5	2,600	0.19%
2018/06/06	0	0.00	40	23.79	24.30	-40	2,511	-1.59%
2018/06/05	0	0.00	0.4	23.00	23.00	-0.4	2,542	-0.02%
2018/06/04	2	22.80	1	23.10	23.05	1	2,677	0.04%
2018/06/01	0	0.00	6	23.08	22.80	-6	2,741	-0.22%
2018/05/31	1	22.70	0	0.00	23.00	1	2,972	0.03%
2018/05/29	0	0.00	9	22.60	22.40	-9	3,224	-0.28%
2018/05/28	0.4	22.05	1	22.45	22.15	-0.6	3,233	-0.02%
2018/05/24	0	0.00	1	22.15	22.60	-1	3,225	-0.03%
2018/05/23	0	0.00	1.2	22.13	22.00	-1.2	3,203	-0.04%
2018/05/22	2	22.33	6	22.63	22.25	-4	3,194	-0.13%
2018/05/21	1	21.75	2	22.03	22.30	-1	3,145	-0.03%
2018/05/18	5	22.35	5	22.16	22.00	0	3,113	0.00%
2018/05/17	2	21.80	2	21.95	21.95	0	3,083	0.00%
2018/05/16	1	21.90	2	21.88	21.75	-1	3,060	-0.03%
2018/05/15	0	0.00	3	21.67	21.70	-3	3,041	-0.10%
2018/05/14	2	21.78	2	22.00	21.75	0	3,041	0.00%
2018/05/11	2	21.45	0	0.00	21.50	2	3,013	0.07%
2018/05/10	10	21.67	7	21.66	21.65	3	2,991	0.10%
2018/05/08	8	21.13	4	20.85	20.85	4	2,854	0.14%
2018/05/07	1	20.70	1	20.85	20.85	0	2,834	0.00%
2018/05/04	4	20.50	0	0.00	20.60	4	2,823	0.14%
2018/05/03	0	0.00	12	20.31	20.50	-12	2,819	-0.43%
2018/05/02	12	20.36	0	0.00	20.30	12	2,803	0.43%
2018/04/27	4	19.45	0	0.00	19.55	4	2,774	0.14%
2018/04/26	8	19.47	0	0.00	19.25	8	2,774	0.29%
2018/04/25	1	18.80	0	0.00	19.15	1	2,762	0.04%
2018/04/24	6	19.23	0	0.00	19.15	6	2,749	0.22%
2018/04/23	2	19.73	1	20.00	19.70	1	2,738	0.04%
2018/04/20	1	19.95	0	0.00	19.95	1	2,754	0.04%
2018/04/18	1	20.10	0	0.00	19.85	1	2,751	0.04%
2018/04/17	5	19.95	0	0.00	19.95	5	2,741	0.18%
2018/04/16	1	20.75	2	20.60	20.55	-1	2,724	-0.04%
2018/04/12	3	21.00	0	0.00	21.15	3	2,733	0.11%
2018/04/10	1	20.30	4	20.38	20.30	-3	2,692	-0.11%
2018/04/09	17	20.39	0	0.00	20.35	17	2,694	0.63%
2018/04/03	2	20.80	2	20.80	20.90	0	2,755	0.00%
2018/04/02	0	0.00	7	21.10	21.10	-7	2,767	-0.25%
2018/03/31	1	21.25	0	0.00	21.30	1	2,763	0.04%
2018/03/30	4	21.76	0	0.00	21.65	4	2,745	0.15%
2018/03/29	2	21.20	2	21.20	21.10	0	2,676	0.00%
2018/03/28	2	21.35	2	21.00	21.00	0	2,662	0.00%
2018/03/27	4	22.10	0	0.00	21.60	4	2,630	0.15%
2018/03/23	3	21.47	5	21.29	21.15	-2	2,521	-0.08%
2018/03/22	8	22.31	2	22.83	22.20	6	2,465	0.24%
2018/03/21	6	23.38	7	23.14	23.05	-1	2,406	-0.04%
2018/03/20	22	23.54	20	23.63	23.20	2	2,362	0.08%
2018/03/19	21	22.77	15	23.52	24.40	6	2,252	0.27%
2018/03/16	2	22.78	12	22.60	22.25	-10	2,095	-0.48%
2018/03/15	14	22.99	15	23.09	23.15	-1	2,038	-0.05%
2018/03/14	5	23.83	54	23.70	23.40	-49	2,001	-2.45%
2018/03/13	20	22.08	11	21.87	23.40	9	1,760	0.51%
2018/03/12	15	21.87	3	21.77	21.55	12	1,649	0.73%
2018/03/09	11	22.26	13	22.41	22.00	-2	1,611	-0.12%
2018/03/08	6	22.27	3	21.40	22.35	3	1,529	0.20%
2018/03/07	3	21.08	5	21.56	20.80	-2	1,375	-0.15%
2018/03/06	22	21.89	40	22.30	21.50	-18	1,295	-1.39%
2018/03/05	19	21.54	3.1	21.54	22.00	16	1,010	1.58%
2018/03/02	4	20.53	10	20.26	20.30	-6	763	-0.79%
2018/02/23	0	0.00	0	19.40	19.40	0	692	0.00%
2018/02/22	1	19.30	0	0.00	19.35	1	695	0.14%
2018/02/21	0	0.00	0	19.20	19.30	0	697	0.00%
2018/02/06	1	17.90	0	0.00	18.20	1	684	0.15%
2018/01/31	0	0.00	2	19.05	19.15	-2	731	-0.27%
2018/01/22	2	19.65	2	19.65	19.60	0	988	0.00%
2018/01/11	0	0.00	2	18.90	18.95	-2	1,100	-0.18%
2018/01/04	0	0.00	2	19.85	19.95	-2	1,212	-0.16%
2018/01/02	3	20.10	2	20.38	19.90	1	1,277	0.08%