零壹 (3029)-國泰-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
74.0
漲跌
▲1.7
漲幅
+2.35%
成交量
682張
產業
上市資訊服務類股
549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－國泰-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

國泰-台中券商分點個股進出
國泰-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
2024/04/24	0.8	73.69	1.1	73.18	74.00	-0.4	3,103	-0.01%
2024/04/23	2	71.95	0	0.00	72.30	2	3,283	0.06%
2024/04/22	1.2	72.08	2	71.91	71.80	-0.8	3,288	-0.02%
2024/04/19	2.3	73.53	3	72.90	72.70	-0.7	3,283	-0.02%
2024/04/18	5.4	73.95	1.1	74.19	73.90	4.3	3,277	0.13%
2024/04/17	2.5	74.19	0.1	74.50	74.30	2.4	3,274	0.07%
2024/04/16	15.8	73.18	1	72.22	73.10	14.8	3,270	0.45%
2024/04/15	0.1	75.45	5	75.74	75.30	-4.9	3,252	-0.15%
2024/04/12	3	77.80	5	77.14	77.30	-2	3,245	-0.06%
2024/04/11	15.1	75.21	5	76.76	75.50	10.1	3,212	0.32%
2024/04/10	4.1	76.91	33.8	77.89	78.80	-29.7	3,155	-0.94%
2024/04/09	21.1	76.02	30.1	76.22	75.50	-9	3,099	-0.29%
2024/04/08	3.1	71.63	0	0.00	72.60	3.1	3,016	0.10%
2024/04/03	3.2	72.13	0	0.00	72.00	3.2	3,015	0.11%
2024/04/02	0.4	72.79	3.1	73.01	73.20	-2.6	3,008	-0.09%
2024/04/01	2.5	72.22	0	72.40	72.10	2.5	3,004	0.08%
2024/03/29	15.8	72.12	2.3	72.47	71.80	13.5	3,002	0.45%
2024/03/28	1.5	72.95	0	0.00	72.90	1.5	2,990	0.05%
2024/03/27	3.2	72.95	2	73.10	72.80	1.2	2,983	0.04%
2024/03/26	6.4	73.62	20	73.99	72.80	-13.6	2,978	-0.46%
2024/03/25	5.1	73.82	2.2	73.45	74.40	2.9	2,956	0.10%
2024/03/22	3.6	73.10	1	73.30	73.30	2.6	2,947	0.09%
2024/03/21	20.7	73.71	2	73.60	73.60	18.7	2,924	0.64%
2024/03/20	11	79.12	10.9	79.33	78.40	0.1	2,842	0.00%
2024/03/19	9	78.58	16.5	78.27	78.40	-7.5	2,759	-0.27%
2024/03/18	4	77.83	6	77.68	77.60	-2	2,727	-0.07%
2024/03/15	15.2	77.23	23	77.53	77.60	-7.8	2,700	-0.29%
2024/03/14	19.2	77.80	13	76.98	76.90	6.2	2,692	0.23%
2024/03/13	16.2	78.70	16	77.96	77.40	0.1	2,666	0.01%
2024/03/12	7	76.29	17.2	77.41	77.50	-10.1	2,625	-0.39%
2024/03/11	6.5	75.61	1	75.71	75.20	5.4	2,626	0.21%
2024/03/08	29.7	76.18	18	76.98	75.10	11.6	2,619	0.44%
2024/03/07	30.3	76.98	29.1	77.06	76.30	1.3	2,579	0.05%
2024/03/06	20.3	77.25	31	77.19	77.00	-10.7	2,529	-0.42%
2024/03/05	10.1	75.91	14.2	76.25	76.30	-4	2,474	-0.16%
2024/03/04	10.3	76.64	25.9	76.39	76.10	-15.6	2,448	-0.64%
2024/03/01	86.2	76.36	41.1	76.60	76.80	45.1	2,405	1.88%
2024/02/29	47.2	75.46	75.7	76.46	78.20	-28.5	2,283	-1.25%
2024/02/27	1.1	71.78	6	70.88	71.10	-4.9	2,070	-0.24%
2024/02/26	14.1	72.02	9.2	71.95	72.30	4.9	2,071	0.24%
2024/02/23	19	72.62	24.8	72.29	72.50	-5.8	2,062	-0.28%
2024/02/22	1.1	70.75	0.1	71.45	71.10	1	2,038	0.05%
2024/02/21	5	71.00	2.1	71.05	71.10	3	2,050	0.14%
2024/02/20	0.1	70.90	26.1	71.08	70.70	-26	2,051	-1.27%
2024/02/19	12.1	70.99	0.1	71.50	70.70	12	2,047	0.59%
2024/02/16	28.3	72.98	1	73.40	71.40	27.3	2,044	1.34%
2024/02/15	4	72.15	3.4	72.29	72.90	0.6	2,020	0.03%
2024/02/05	2.3	71.83	14.3	71.52	71.20	-12	1,998	-0.60%
2024/02/02	14.4	71.51	57.6	71.50	71.70	-43.3	1,974	-2.19%
2024/02/01	15.1	70.01	21.2	70.23	70.30	-6.1	1,944	-0.31%
2024/01/31	6	67.97	0.6	68.55	68.40	5.4	1,933	0.28%
2024/01/30	8.3	68.54	3.5	68.54	68.50	4.8	1,947	0.25%
2024/01/29	4.1	68.50	9	68.57	68.80	-4.9	1,984	-0.25%
2024/01/26	3.2	68.03	4	67.58	67.90	-0.8	2,001	-0.04%
2024/01/25	19.3	68.20	1	68.20	68.00	18.3	1,991	0.92%
2024/01/24	18.2	69.36	4	69.95	69.20	14.2	1,973	0.72%
2024/01/23	37.1	70.98	25.1	71.26	70.00	12	1,956	0.61%
2024/01/22	41.4	71.81	78.2	71.50	71.70	-36.8	1,881	-1.95%
2024/01/19	45.3	69.79	9.1	70.24	69.50	36.2	1,825	1.98%
2024/01/18	195.5	72.35	184.1	72.35	71.00	11.4	1,702	0.67%	大買/大賣/
2024/01/17	61.9	69.65	94.8	69.88	69.90	-32.9	1,120	-2.94%
2024/01/16	0	66.40	2	66.30	66.30	-2	938	-0.21%
2024/01/15	2.4	65.54	1	66.00	66.20	1.4	936	0.15%
2024/01/12	1.2	65.73	0.5	65.48	64.90	0.7	944	0.08%
2024/01/11	7.1	65.39	1	65.70	65.50	6.1	947	0.64%
2024/01/10	1.1	65.22	0.1	65.60	65.40	1	989	0.10%
2024/01/09	4.2	65.64	8.4	66.00	65.40	-4.2	1,013	-0.42%
2024/01/08	1	66.20	4.2	66.37	66.50	-3.2	1,015	-0.32%
2024/01/05	1	65.50	9	65.90	65.90	-8	1,025	-0.78%
2024/01/04	1	66.40	2	65.85	65.30	-1	1,056	-0.09%
2024/01/03	1.5	66.14	2	66.05	66.10	-0.6	1,090	-0.05%
2024/01/02	8	65.94	4.1	65.87	65.80	3.9	1,128	0.35%
2023/12/29	2.1	64.93	3	65.17	65.40	-0.9	1,134	-0.08%
2023/12/28	0.1	64.80	2	64.80	64.80	-2	1,132	-0.17%
2023/12/27	3	64.50	1	64.60	64.60	2	1,138	0.18%
2023/12/26	1.1	64.31	0	0.00	64.50	1.1	1,143	0.09%
2023/12/25	1	64.10	4	64.33	64.10	-3	1,144	-0.26%
2023/12/21	4	64.30	0	0.00	64.30	4	1,160	0.35%
2023/12/20	0.1	64.90	1	64.70	64.70	-0.9	1,165	-0.07%
2023/12/19	6	64.55	0	0.00	64.50	6	1,168	0.51%
2023/12/18	4.3	65.38	0	0.00	65.20	4.3	1,175	0.36%
2023/12/15	0	65.90	4	66.50	65.80	-4	1,180	-0.34%
2023/12/14	2	66.10	10	66.15	66.20	-8	1,174	-0.68%
2023/12/13	1	65.20	15.1	65.18	65.20	-14.1	1,173	-1.20%
2023/12/12	8.2	64.39	7	64.20	64.10	1.2	1,170	0.10%
2023/12/11	4	64.73	3	64.77	64.60	1	1,166	0.09%
2023/12/08	6	65.40	2	66.50	65.10	4	1,164	0.34%
2023/12/07	20.4	66.00	6.5	66.25	65.40	13.9	1,169	1.18%
2023/12/06	15.2	67.69	10.5	67.57	66.60	4.7	1,183	0.40%
2023/12/05	3	66.07	1	66.50	67.40	2	1,172	0.17%
2023/12/04	6	66.88	3.2	67.14	66.30	2.8	1,168	0.24%
2023/12/01	1	66.30	2	66.05	66.20	-1	1,154	-0.09%
2023/11/30	0.1	65.60	1	65.50	65.80	-1	1,158	-0.08%
2023/11/29	8	65.10	0.5	65.71	65.20	7.5	1,164	0.65%
2023/11/28	1	65.40	0	0.00	65.20	1	1,164	0.09%
2023/11/27	4	65.68	2.2	65.92	65.20	1.8	1,167	0.15%
2023/11/24	19	66.02	1.1	66.31	66.40	17.9	1,169	1.53%
2023/11/22	0.2	65.50	3	65.43	65.80	-2.8	1,184	-0.24%
2023/11/21	20	65.94	1.2	66.19	65.30	18.8	1,188	1.58%
2023/11/20	41	65.31	4.3	65.83	65.90	36.7	1,188	3.09%
2023/11/17	1	64.80	0	64.79	65.10	1	1,172	0.08%
2023/11/16	0.1	63.90	1.7	63.79	63.90	-1.6	1,175	-0.14%
2023/11/15	6	64.43	4.8	64.88	64.20	1.3	1,177	0.11%
2023/11/14	0	0.00	0.2	64.63	64.90	-0.2	1,183	-0.02%
2023/11/13	81.1	65.27	0	65.20	65.10	81.1	1,193	6.79%
2023/11/10	2	64.35	4.4	64.32	64.30	-2.4	1,204	-0.20%
2023/11/09	1	65.59	2.2	64.97	65.20	-1.2	1,214	-0.10%
2023/11/08	1.1	65.48	9.4	65.42	65.60	-8.2	1,248	-0.66%
2023/11/07	6	65.12	8.2	65.19	64.90	-2.2	1,237	-0.18%
2023/11/06	11	64.46	17.9	64.78	64.30	-6.9	1,268	-0.54%
2023/11/03	11	63.10	16.2	63.18	63.00	-5.2	1,280	-0.40%
2023/11/02	3	61.63	2.4	61.43	61.60	0.6	1,400	0.04%
2023/11/01	2	60.60	0	0.00	60.80	2	1,497	0.13%
2023/10/31	14.1	60.73	3	60.70	60.50	11.1	1,618	0.69%
2023/10/30	2	62.55	3	62.00	62.00	-1	1,712	-0.06%
2023/10/27	1	62.40	18.2	61.88	62.00	-17.2	1,911	-0.90%
2023/10/26	1	60.90	1	61.40	60.80	0	2,431	0.00%
2023/10/25	0	0.00	1	61.70	61.90	-1	2,640	-0.04%
2023/10/24	3	61.27	1	60.30	61.40	2	3,050	0.07%
2023/10/23	0.1	60.41	0	0.00	60.10	0.1	3,503	0.00%
2023/10/20	9	59.92	3	60.10	60.20	6	3,554	0.17%
2023/10/19	7.1	61.11	1	60.90	60.80	6.1	3,565	0.17%
2023/10/18	2	61.80	11.1	62.06	61.50	-9.1	3,569	-0.25%
2023/10/17	6.3	63.66	1.1	64.05	62.90	5.2	3,542	0.15%
2023/10/16	2	65.10	8	64.83	65.40	-6	3,533	-0.17%
2023/10/13	7	65.73	5.2	65.24	65.10	1.9	3,554	0.05%
2023/10/12	3.1	64.98	7.1	65.25	65.50	-4	3,563	-0.11%
2023/10/11	5	64.52	6.2	64.44	64.30	-1.2	3,580	-0.03%
2023/10/06	18	63.45	15	63.99	64.10	3	3,560	0.08%
2023/10/05	3.3	62.52	7.8	62.22	62.70	-4.6	3,523	-0.13%
2023/10/04	0.2	61.53	9	61.50	61.40	-8.8	3,522	-0.25%
2023/10/03	4	62.30	3	62.07	62.20	1	3,556	0.03%
2023/10/02	8	62.17	4	61.95	62.00	4	3,588	0.11%
2023/09/28	0	61.70	1	62.00	61.90	-1	3,602	-0.03%
2023/09/27	3.2	61.46	3	61.40	61.50	0.2	3,621	0.01%
2023/09/26	1.1	61.51	4	61.33	61.50	-2.9	3,687	-0.08%
2023/09/25	1	61.30	0	60.70	61.20	1	3,712	0.03%
2023/09/22	1.1	59.89	0.5	60.00	60.50	0.6	3,718	0.02%
2023/09/21	1.7	59.71	1	59.80	59.80	0.7	3,736	0.02%
2023/09/20	1.1	60.22	0	60.30	60.20	1.1	3,742	0.03%
2023/09/19	0	60.40	0	0.00	60.50	0	3,766	0.00%
2023/09/18	3.2	60.12	0	0.00	60.10	3.2	3,787	0.08%
2023/09/15	12	61.03	1.5	61.06	60.90	10.5	3,794	0.28%
2023/09/14	0.1	61.01	0	61.00	61.00	0.1	3,821	0.00%
2023/09/13	3.1	60.01	0	0.00	60.00	3.1	3,846	0.08%
2023/09/12	2	60.00	0	0.00	60.00	2	3,869	0.05%
2023/09/11	6.2	60.98	11.1	60.90	60.20	-4.8	3,955	-0.12%
2023/09/08	9	62.68	5	62.76	62.50	4	3,969	0.10%
2023/09/07	5.1	61.66	3	61.83	61.70	2	3,977	0.05%
2023/09/06	6	61.35	15	61.16	61.30	-9	4,005	-0.22%
2023/09/05	5	61.14	0	0.00	61.30	5	4,028	0.13%
2023/09/04	1.1	60.40	1	60.40	61.00	0.1	4,112	0.00%
2023/09/01	1.1	60.35	0	0.00	60.30	1.1	4,159	0.03%
2023/08/31	0.1	60.70	1.2	60.68	60.60	-1.1	4,211	-0.03%
2023/08/30	1	60.40	2	60.30	60.20	-1	4,262	-0.02%
2023/08/29	0	59.80	0.1	59.40	59.60	-0.1	4,353	0.00%
2023/08/28	12.6	59.45	3.2	59.39	59.20	9.4	4,444	0.21%
2023/08/25	8.2	60.72	0	0.00	60.60	8.2	4,489	0.18%
2023/08/24	8	61.48	2.1	61.90	61.20	5.9	4,619	0.13%
2023/08/23	1.2	61.58	2.4	61.50	61.50	-1.2	4,806	-0.03%
2023/08/22	1	61.80	1.6	61.54	61.40	-0.5	5,130	-0.01%
2023/08/21	0	0.00	4.1	62.05	61.90	-4.1	5,332	-0.08%
2023/08/18	5	61.56	4.8	62.34	61.10	0.2	5,417	0.00%
2023/08/17	4.2	61.49	3.4	62.55	62.90	0.8	5,479	0.01%
2023/08/16	10.4	60.63	14	60.11	61.30	-3.6	5,567	-0.06%
2023/08/15	14	61.96	6.2	61.63	61.30	7.9	6,233	0.13%
2023/08/14	26.1	61.27	28	61.92	60.80	-1.9	6,371	-0.03%
2023/08/11	17	64.57	11.3	64.08	63.80	5.7	6,468	0.09%
2023/08/10	4.1	65.07	16.5	65.32	64.60	-12.5	6,501	-0.19%
2023/08/09	15	67.30	9.2	67.21	66.70	5.8	6,528	0.09%
2023/08/08	17.1	68.82	19.5	68.64	68.40	-2.4	6,605	-0.04%
2023/08/07	12.4	68.55	51.1	68.82	69.80	-38.7	6,554	-0.59%
2023/08/04	37.1	67.91	34.7	67.71	68.50	2.4	6,504	0.04%
2023/08/02	19.4	65.25	57.8	65.78	64.90	-38.4	6,621	-0.58%
2023/08/01	75.2	67.88	20.4	67.26	66.90	54.9	6,838	0.80%
2023/07/31	117.7	69.99	164.5	69.79	68.10	-46.8	6,801	-0.69%	大買/大賣/
2023/07/28	66.2	66.57	84.2	65.65	66.30	-18	6,408	-0.28%
2023/07/27	115.1	65.49	156.9	66.32	68.00	-41.9	6,384	-0.66%	大買/大賣/
2023/07/26	166.2	64.78	115.5	64.88	64.40	50.7	6,578	0.77%	大買/大賣/
2023/07/25	13.1	61.84	27	61.89	62.40	-13.9	6,336	-0.22%
2023/07/24	3	60.67	1.1	60.84	60.60	1.9	6,343	0.03%
2023/07/21	6.4	59.50	3	59.86	60.50	3.4	6,438	0.05%
2023/07/20	8	60.30	13.1	60.29	60.40	-5.1	6,527	-0.08%
2023/07/19	9.7	59.49	8	59.51	59.10	1.7	6,636	0.02%
2023/07/18	11.7	60.89	3	60.83	60.00	8.7	6,736	0.13%
2023/07/17	11.3	62.06	10.2	62.29	61.90	1.1	6,892	0.02%
2023/07/14	12.1	61.75	15	61.83	61.80	-3	6,972	-0.04%
2023/07/13	6	59.72	2.2	59.84	59.50	3.8	7,088	0.05%
2023/07/12	4.1	59.02	1.1	59.29	59.30	3.1	7,475	0.04%
2023/07/11	12.7	59.06	10	59.50	58.70	2.7	7,639	0.03%
2023/07/10	11.6	58.89	13.3	58.67	58.50	-1.7	7,701	-0.02%
2023/07/07	12.2	60.19	29.2	60.14	59.60	-17	7,744	-0.22%
2023/07/06	9.5	61.71	19	61.62	61.30	-9.5	7,910	-0.12%
2023/07/05	7.1	62.64	10	62.73	62.20	-2.9	8,089	-0.04%
2023/07/04	13.1	63.08	16	63.55	63.30	-2.9	8,085	-0.04%
2023/07/03	22.1	62.87	22.1	62.45	63.00	-0.1	8,054	0.00%
2023/06/30	2.1	61.30	8	61.45	61.60	-6	8,062	-0.07%
2023/06/29	7	61.10	9	60.92	61.30	-2	8,081	-0.02%
2023/06/28	13	60.50	9	60.70	60.20	4	8,088	0.05%
2023/06/27	10.3	60.71	14.4	60.79	60.30	-4.1	8,140	-0.05%
2023/06/26	12.2	61.90	10	61.61	61.50	2.2	8,182	0.03%
2023/06/21	1.1	62.64	6	62.75	62.80	-4.9	8,282	-0.06%
2023/06/20	14	63.01	13	62.94	62.60	1	8,346	0.01%
2023/06/19	12.3	62.86	19.5	62.99	63.10	-7.2	8,460	-0.09%
2023/06/16	7.7	63.06	9	62.67	62.50	-1.3	8,794	-0.01%
2023/06/15	60.4	63.58	45.2	63.75	63.00	15.2	9,082	0.17%
2023/06/14	14.8	62.39	16	62.69	62.40	-1.2	9,126	-0.01%
2023/06/13	37.2	62.12	14.2	61.95	61.90	23	9,161	0.25%
2023/06/12	18.8	61.48	19.7	61.28	61.20	-1	9,191	-0.01%
2023/06/09	12.1	62.39	13.1	62.42	62.10	-1	9,230	-0.01%
2023/06/08	36.4	62.53	26.5	62.31	62.00	9.9	9,368	0.11%
2023/06/07	20.1	64.11	8.7	63.92	64.00	11.5	9,386	0.12%
2023/06/06	9.6	64.64	2	65.65	64.30	7.6	9,529	0.08%
2023/06/05	18.1	65.92	5.5	65.93	65.40	12.6	9,763	0.13%
2023/06/02	40	66.34	60.2	66.36	66.10	-20.2	10,012	-0.20%
2023/06/01	25.4	64.09	22.4	64.41	65.60	2.9	10,007	0.03%
2023/05/31	39.5	65.35	29.4	65.53	65.00	10	10,015	0.10%
2023/05/30	54.4	67.00	31.7	66.40	66.20	22.7	9,969	0.23%
2023/05/29	46.3	67.54	52.9	67.41	67.30	-6.6	9,929	-0.07%
2023/05/26	103.8	66.24	162.3	66.03	65.60	-58.5	9,777	-0.60%	大買/大賣/
2023/05/25	34.4	64.68	72.8	64.58	64.20	-38.4	9,520	-0.40%
2023/05/24	26.5	63.29	37.3	63.30	62.90	-10.8	9,429	-0.11%
2023/05/23	25.1	62.72	15.5	62.64	62.70	9.6	9,358	0.10%
2023/05/22	63.3	62.12	31.3	62.63	63.10	31.9	9,310	0.34%
2023/05/19	262.2	66.20	159.7	66.30	62.30	102.5	9,216	1.11%	大買/大賣/鉅額交易
2023/05/18	33	65.17	54.2	67.81	68.50	-21.2	8,551	-0.25%
2023/05/17	48	62.09	57.1	62.24	62.30	-9.1	8,429	-0.11%
2023/05/16	10	61.08	10	61.04	60.90	0	8,386	0.00%
2023/05/15	23	61.12	16.3	60.96	60.80	6.7	8,444	0.08%
2023/05/12	15	60.62	32.1	60.97	61.20	-17.1	8,427	-0.20%
2023/05/11	39.4	59.12	34.5	59.45	59.60	4.9	8,352	0.06%
2023/05/10	8.8	60.01	15	59.88	59.90	-6.2	8,277	-0.07%
2023/05/09	62.2	60.93	55.7	60.60	59.90	6.5	8,245	0.08%
2023/05/08	105.1	62.00	107.3	62.13	62.30	-2.1	8,010	-0.03%	大買/大賣/
2023/05/05	30.1	60.43	39.8	60.08	60.20	-9.6	7,686	-0.13%
2023/05/04	20.6	60.45	26.5	60.00	59.60	-5.9	7,521	-0.08%
2023/05/03	56.6	59.77	34.8	59.88	59.50	21.7	7,373	0.29%
2023/05/02	180.8	61.44	322.6	61.28	61.10	-141.9	7,183	-1.98%	大買/大賣/鉅額交易
2023/04/28	46	58.01	76.2	57.96	58.30	-30.2	6,574	-0.46%
2023/04/27	17	56.22	28.6	56.58	55.80	-11.6	6,356	-0.18%
2023/04/26	19.1	55.21	11.1	55.53	55.40	8	6,290	0.13%
2023/04/25	39.7	56.63	44.7	57.23	55.80	-4.9	6,168	-0.08%
2023/04/24	73.1	57.69	73.8	57.45	57.60	-0.8	6,060	-0.01%
2023/04/21	44.4	55.72	16.8	56.01	56.00	27.6	5,933	0.47%
2023/04/20	69.6	58.14	59.3	58.14	56.80	10.2	5,815	0.18%
2023/04/19	48.4	58.11	80.8	58.06	57.20	-32.3	5,624	-0.58%
2023/04/18	43.3	58.38	35.3	58.41	57.30	8.1	5,512	0.15%
2023/04/17	132.3	59.95	130.6	59.91	59.60	1.7	5,343	0.03%	大買/大賣/
2023/04/14	50.5	57.31	37.3	57.22	56.60	13.2	4,930	0.27%
2023/04/13	12.6	55.12	16.5	54.99	55.00	-3.9	4,749	-0.08%
2023/04/12	11.4	55.99	4	56.03	56.00	7.4	4,671	0.16%
2023/04/11	46.1	56.60	18.1	56.67	56.90	28	4,589	0.61%
2023/04/10	33.3	57.94	51.7	57.74	59.00	-18.4	4,381	-0.42%
2023/04/07	2.2	54.96	2	54.95	55.00	0.2	4,178	0.00%
2023/04/06	5.1	54.22	4	54.02	54.50	1.1	4,154	0.03%
2023/03/31	10.2	55.12	11	54.72	55.10	-0.8	4,113	-0.02%
2023/03/30	5.1	55.36	2.3	55.43	55.30	2.8	4,063	0.07%
2023/03/29	6.2	55.42	2	55.80	55.60	4.2	4,028	0.10%
2023/03/28	17.2	55.35	11.2	54.76	55.60	6	3,997	0.15%
2023/03/27	55.4	56.80	20.4	57.00	56.10	35	3,923	0.89%
2023/03/24	44.4	57.05	48.6	57.48	57.00	-4.2	3,848	-0.11%
2023/03/23	20.2	56.80	26.8	56.56	57.00	-6.6	3,720	-0.18%
2023/03/22	41.3	56.49	52.1	56.07	56.20	-10.8	3,636	-0.30%
2023/03/21	158.1	57.19	168.5	56.88	56.70	-10.4	3,487	-0.30%	大買/大賣/
2023/03/20	113.1	55.62	104.7	55.77	56.00	8.4	3,121	0.27%	大買/大賣/
2023/03/17	30	53.29	26.2	52.99	52.60	3.8	2,802	0.14%
2023/03/16	17.7	53.97	87	54.06	54.50	-69.3	2,649	-2.62%
2023/03/15	11.8	54.96	50.5	55.10	55.00	-38.8	2,566	-1.51%
2023/03/14	66.1	55.50	18.3	55.06	54.80	47.8	2,499	1.91%
2023/03/13	93	55.85	89.6	55.80	56.20	3.4	2,418	0.14%
2023/03/10	50.7	54.94	46	54.61	54.60	4.7	2,246	0.21%
2023/03/09	114.7	57.02	99.8	56.37	56.30	14.9	2,138	0.70%	大買/
2023/03/08	138.1	56.66	140.7	56.77	57.40	-2.7	1,935	-0.14%	大買/大賣/
2023/03/07	83	54.41	82	54.78	55.10	1	1,641	0.06%
2023/03/06	27.7	51.53	9.1	51.76	51.50	18.6	1,333	1.39%
2023/03/03	26.4	50.26	24.7	50.37	50.50	1.7	1,234	0.14%
2023/03/02	4.3	49.40	4	49.39	49.55	0.3	1,127	0.03%
2023/03/01	29.9	49.55	20.5	49.75	49.60	9.4	1,091	0.86%
2023/02/24	3.9	48.98	11.4	48.79	48.65	-7.5	988	-0.76%
2023/02/23	28.6	48.53	15	48.80	48.40	13.6	934	1.46%
2023/02/22	19.5	48.51	26.8	48.61	48.80	-7.3	856	-0.85%
2023/02/21	9.4	47.10	1	47.00	47.30	8.4	729	1.15%
2023/02/20	5.7	47.70	8	47.55	47.60	-2.3	706	-0.33%
2023/02/17	2	47.00	2	47.05	47.00	0	668	0.00%
2023/02/16	11.1	47.20	3.2	47.06	47.40	7.9	651	1.21%
2023/02/15	9.1	46.92	3	47.15	47.45	6.1	622	0.98%
2023/02/14	43.1	47.72	31.1	47.38	47.35	12	582	2.06%
2023/02/13	40.5	47.50	71	47.44	47.70	-30.5	474	-6.43%
2023/02/10	5	46.54	9.2	46.46	46.00	-4.2	355	-1.18%
2023/02/09	30.1	45.75	13.3	45.76	45.65	16.8	293	5.73%
2023/02/08	14.1	44.62	3	44.75	44.95	11.1	239	4.64%
2023/02/07	6.1	44.09	6.2	43.86	44.05	-0.1	216	-0.03%
2023/02/06	0.1	42.87	5	43.25	43.40	-4.9	196	-2.51%
2023/02/03	0	0.00	3	42.43	42.60	-3	187	-1.60%
2023/02/02	0.2	42.64	0	0.00	42.60	0.2	185	0.09%
2023/01/31	0.2	41.85	0	0.00	41.85	0.2	176	0.09%
2023/01/30	2.4	41.76	2	41.65	41.70	0.4	174	0.20%
2023/01/17	2.1	41.35	0.1	41.50	41.30	2	170	1.17%
2023/01/16	0.2	41.20	0	0.00	41.15	0.2	170	0.14%
2023/01/13	0.1	41.20	0	0.00	40.90	0.1	171	0.07%
2023/01/12	0	41.31	0	0.00	41.20	0	191	0.01%
2023/01/10	0	41.50	1	41.40	41.55	-1	190	-0.51%
2023/01/09	0	0.00	6	41.35	41.40	-6	190	-3.16%
2023/01/06	0.3	40.75	0	0.00	40.90	0.3	186	0.16%
2023/01/05	8	40.61	0	0.00	40.80	8	190	4.20%
2023/01/03	1.2	40.12	0	40.20	40.10	1.2	192	0.62%
2022/12/30	2	39.80	0	0.00	40.15	2	194	1.03%
2022/12/29	1	39.65	0	0.00	39.70	1	194	0.51%
2022/12/27	3	40.43	0	0.00	40.35	3	195	1.55%
2022/12/23	0	0.00	1	40.20	40.25	-1	197	-0.51%
2022/12/22	1	40.35	0	0.00	40.25	1	199	0.50%
2022/12/21	2	40.13	0	0.00	40.35	2	204	0.98%
2022/12/20	4	40.20	0	0.00	40.00	4	205	1.95%
2022/12/19	0	40.49	0	0.00	40.45	0	210	0.02%
2022/12/16	0	40.55	0	0.00	40.55	0	213	0.01%
2022/12/15	0	0.00	3	40.85	40.90	-3	212	-1.41%
2022/12/14	1	41.05	0	0.00	40.95	1	214	0.47%
2022/12/12	0.1	40.80	3	40.40	40.80	-2.9	215	-1.34%
2022/12/09	1	40.00	0	0.00	40.10	1	212	0.47%
2022/12/07	0.1	40.20	7	39.87	39.95	-6.9	213	-3.22%
2022/12/06	1	40.20	3	40.35	40.05	-2	214	-0.93%
2022/12/05	0	0.00	0.5	40.60	40.55	-0.5	215	-0.23%
2022/12/02	1	40.45	6	40.45	40.40	-5	219	-2.27%
2022/12/01	6	40.26	5	40.46	40.60	1	224	0.45%
2022/11/29	3	39.75	0	0.00	39.95	3	226	1.32%
2022/11/28	2	40.00	0	0.00	39.85	2	229	0.89%
2022/11/25	1	39.90	0	0.00	39.90	1	231	0.43%
2022/11/24	0.2	39.90	1	40.00	40.10	-0.8	231	-0.37%
2022/11/22	0	39.60	0	0.00	39.55	0	235	0.00%
2022/11/18	1	39.00	0	0.00	39.00	1	248	0.40%
2022/11/16	0.1	39.20	0	0.00	38.95	0.1	254	0.05%
2022/11/15	0.1	39.34	1	38.95	39.15	-0.9	253	-0.35%
2022/11/11	2	39.03	0	0.00	39.00	2	254	0.79%
2022/11/09	0.3	38.94	0.2	39.00	38.80	0.2	258	0.07%
2022/11/08	0	0.00	1	38.90	38.80	-1	258	-0.39%
2022/11/03	0.1	38.45	0	38.65	38.40	0.1	261	0.02%
2022/10/27	0	38.05	0	0.00	37.90	0	311	0.00%
2022/10/25	0	37.65	0	0.00	37.50	0	321	0.01%
2022/10/21	1	38.10	1	38.25	37.95	0	328	0.00%
2022/10/20	2.2	36.96	0	0.00	38.25	2.2	329	0.67%
2022/10/14	0	0.00	1	38.35	38.35	-1	309	-0.32%
2022/10/12	0.1	37.96	1	37.60	38.15	-0.9	305	-0.30%
2022/10/11	0.4	38.05	0	0.00	38.05	0.4	307	0.13%
2022/10/07	2	38.88	0	0.00	38.80	2	306	0.65%
2022/10/05	0.1	39.68	0	0.00	39.40	0.1	310	0.04%
2022/10/04	0.2	39.28	0	0.00	39.10	0.2	311	0.05%
2022/10/03	0.1	38.92	0	0.00	38.95	0.1	309	0.04%
2022/09/30	0.1	39.00	0	0.00	38.95	0.1	311	0.02%
2022/09/28	5.4	38.77	0	0.00	38.65	5.4	316	1.70%
2022/09/27	0.1	39.43	5.1	39.21	39.45	-5	315	-1.60%
2022/09/26	8.3	39.57	0	0.00	39.50	8.3	317	2.62%
2022/09/23	0.4	40.39	0	0.00	40.25	0.4	321	0.12%
2022/09/22	0.2	40.56	0	0.00	40.75	0.2	323	0.05%
2022/09/21	4.2	40.64	0	0.00	40.55	4.2	323	1.30%
2022/09/20	0	41.45	0	0.00	40.95	0	322	0.00%
2022/09/19	0.3	41.15	0	0.00	40.90	0.3	324	0.09%
2022/09/16	2	41.45	0	0.00	41.30	2	324	0.62%
2022/09/14	1	41.40	0	0.00	41.50	1	327	0.31%
2022/09/12	0	0.00	0.1	42.20	42.00	-0.1	333	-0.01%
2022/09/08	0	0.00	1	41.35	42.05	-1	333	-0.30%
2022/09/07	1.1	41.29	0	0.00	40.85	1.1	329	0.32%
2022/09/06	1.2	41.11	0	0.00	40.60	1.2	325	0.36%
2022/09/02	1.3	41.21	0	0.00	41.10	1.3	320	0.41%
2022/09/01	0.3	41.83	0	0.00	41.60	0.3	319	0.08%
2022/08/31	1	42.10	2	42.05	42.20	-1	318	-0.31%
2022/08/29	2.4	41.77	0	0.00	41.80	2.4	319	0.75%
2022/08/26	0	42.40	0	0.00	42.55	0	313	0.00%
2022/08/22	0	41.75	0	0.00	41.30	0	295	0.00%
2022/08/19	4	41.60	0.2	41.70	41.60	3.8	294	1.28%
2022/08/17	0	0.00	2	41.40	41.35	-2	292	-0.68%
2022/08/16	0	0.00	0.3	41.80	41.75	-0.3	289	-0.10%
2022/08/15	3	41.65	0	0.00	41.60	3	287	1.04%
2022/08/12	0	41.75	0	0.00	41.45	0	284	0.00%
2022/08/10	0.4	41.70	0	0.00	41.40	0.4	283	0.14%
2022/08/09	2	41.75	0	41.50	41.60	2	279	0.72%
2022/08/08	1	41.55	0	0.00	41.60	1	270	0.37%
2022/08/05	8	40.19	10	40.60	40.70	-2	255	-0.78%
2022/08/04	10.1	40.10	0	0.00	40.60	10.1	252	4.02%
2022/07/29	1	38.90	0	0.00	39.20	1	230	0.43%
2022/07/28	0	39.20	1	38.90	38.90	-1	229	-0.44%
2022/07/27	0	39.50	1	38.95	38.95	-1	225	-0.44%
2022/07/25	1	39.60	0	0.00	39.70	1	228	0.44%
2022/07/22	1	39.70	0.1	39.80	39.80	0.9	230	0.39%
2022/07/20	2	39.45	0	0.00	39.15	2	240	0.83%
2022/07/18	0	0.00	3	39.10	39.30	-3	246	-1.21%
2022/07/15	3.1	38.41	0	0.00	38.60	3.1	246	1.26%
2022/07/12	0.3	38.79	0	0.00	38.20	0.3	244	0.11%
2022/07/08	1.2	38.75	0	0.00	39.10	1.2	251	0.48%
2022/07/07	0.1	38.22	4	38.28	38.45	-3.9	252	-1.53%
2022/07/06	0.3	37.61	0	0.00	37.30	0.3	254	0.11%
2022/07/05	0	37.80	0	0.00	37.95	0	263	0.01%
2022/07/01	2.3	38.36	19	37.77	37.55	-16.7	264	-6.30%
2022/06/30	0.2	39.38	0	0.00	38.90	0.2	259	0.07%
2022/06/29	0.2	39.49	0	0.00	39.65	0.2	258	0.07%
2022/06/24	0.1	40.10	0	0.00	39.70	0.1	274	0.04%
2022/06/22	0.1	39.70	0	0.00	39.40	0.1	287	0.04%
2022/06/21	1	39.95	1.5	39.82	39.95	-0.5	293	-0.17%
2022/06/20	1.2	39.65	0	0.00	39.55	1.2	302	0.38%
2022/06/17	2.3	40.28	6	40.17	40.20	-3.8	302	-1.24%
2022/06/16	1	40.70	1	40.85	40.60	0	306	0.00%
2022/06/14	0	0.00	1	40.80	40.85	-1	329	-0.30%
2022/06/13	0.3	41.20	0	0.00	40.90	0.3	402	0.07%
2022/06/08	0.3	41.60	0	0.00	41.45	0.3	506	0.06%
2022/06/07	1	41.50	0	0.00	41.50	1	541	0.18%
2022/06/06	1	41.75	0.1	41.84	41.65	0.9	577	0.15%
2022/06/02	1	41.90	0	0.00	41.80	1	602	0.17%
2022/06/01	5.2	41.81	4	41.96	42.00	1.2	638	0.18%
2022/05/31	2	41.50	2	41.45	41.65	0	664	0.00%
2022/05/30	0	0.00	1	41.60	41.55	-1	698	-0.14%
2022/05/27	1	41.35	0	0.00	41.35	1	726	0.14%
2022/05/26	0.2	41.55	0	0.00	41.40	0.2	769	0.03%
2022/05/24	0.1	41.50	0	0.00	41.30	0.1	945	0.01%
2022/05/19	0.1	41.40	0	0.00	41.35	0.1	960	0.01%
2022/05/18	3	41.93	0	0.00	42.00	3	962	0.31%
2022/05/17	1	41.55	0	0.00	41.60	1	965	0.10%
2022/05/16	0	41.00	0	0.00	41.00	0	969	0.00%
2022/05/13	0	0.00	1	40.80	40.85	-1	970	-0.10%
2022/05/12	2.5	40.67	0	0.00	40.55	2.5	973	0.26%
2022/05/11	1	41.40	0	0.00	41.35	1	970	0.10%
2022/05/10	2	41.25	0	0.00	41.90	2	977	0.20%
2022/05/09	1.1	41.78	0.2	41.70	41.65	0.9	979	0.09%
2022/05/06	1	42.30	0	0.00	42.30	1	989	0.10%
2022/05/05	2	42.33	0	0.00	42.30	2	992	0.20%
2022/05/03	1	41.45	3	41.45	41.35	-2	996	-0.20%
2022/04/29	2.1	41.69	0	0.00	41.65	2.1	998	0.21%
2022/04/28	0	41.80	0	0.00	41.55	0	1,000	0.00%
2022/04/27	3	41.32	0.1	41.40	41.25	2.9	1,001	0.29%
2022/04/26	2.9	42.22	0.1	42.25	42.10	2.8	996	0.28%
2022/04/25	11	42.26	2	42.23	42.10	9	1,003	0.90%
2022/04/22	2	42.95	0	0.00	42.90	2	1,001	0.20%
2022/04/20	0.1	43.15	0	0.00	42.90	0.1	1,004	0.01%
2022/04/19	1.1	43.02	0	0.00	43.05	1.1	1,005	0.11%
2022/04/18	0.3	43.07	0	0.00	42.75	0.3	1,010	0.03%
2022/04/15	1	42.90	0	0.00	42.95	1	1,014	0.10%
2022/04/14	0.1	43.35	1	43.10	43.10	-0.9	1,015	-0.09%
2022/04/13	1.2	43.38	1	43.35	43.30	0.2	1,016	0.02%
2022/04/12	1	43.05	1	42.85	43.10	0	1,017	0.00%
2022/04/11	1.9	43.73	1	43.50	43.20	0.9	1,018	0.08%
2022/04/08	10.1	44.20	0	0.00	44.25	10.1	1,014	0.99%
2022/04/07	15.9	44.47	10	44.15	44.15	5.9	1,022	0.58%
2022/04/01	1	44.20	0.8	44.60	44.60	0.2	1,031	0.02%
2022/03/31	5.1	44.59	8	44.64	44.55	-3	1,036	-0.28%
2022/03/30	0	45.10	0	0.00	44.85	0	1,049	0.00%
2022/03/29	6.1	44.87	0	0.00	44.85	6.1	1,047	0.58%
2022/03/28	2	45.45	0	0.00	45.40	2	1,048	0.19%
2022/03/25	0	0.00	5	45.14	45.50	-5	1,043	-0.48%
2022/03/24	0.7	45.00	0	0.00	44.90	0.7	1,038	0.07%
2022/03/23	2.7	44.90	0	0.00	44.85	2.7	1,039	0.26%
2022/03/22	10	44.80	7	44.97	44.95	3	1,036	0.29%
2022/03/21	2.2	45.23	0	0.00	45.15	2.2	1,033	0.21%
2022/03/18	3	44.80	3	44.93	45.10	0	1,037	0.00%
2022/03/17	1	44.80	0	0.00	44.85	1	1,039	0.10%
2022/03/16	5.1	44.43	8.1	44.66	44.10	-3	1,030	-0.29%
2022/03/15	17.9	49.07	12.4	48.95	48.80	5.5	967	0.57%
2022/03/14	7	49.52	13.9	49.47	49.45	-6.9	927	-0.74%
2022/03/11	3.3	49.26	6.8	49.25	49.30	-3.5	890	-0.39%
2022/03/10	7.3	49.58	20	49.35	49.50	-12.7	866	-1.46%
2022/03/09	8	49.00	8.2	48.79	49.10	-0.1	833	-0.02%
2022/03/08	23.9	47.87	1	48.05	47.70	22.9	800	2.86%
2022/03/07	13.1	47.92	5.1	47.95	48.15	7.9	779	1.02%
2022/03/04	8.1	48.96	4	48.98	48.75	4.1	752	0.54%
2022/03/03	4.3	48.82	7.1	48.91	48.85	-2.8	736	-0.38%
2022/03/02	1	47.96	2.9	48.18	48.40	-1.9	716	-0.27%
2022/03/01	7	47.90	13.1	47.91	48.05	-6	693	-0.87%
2022/02/25	27	47.17	15	47.16	47.75	12	653	1.84%
2022/02/24	17.3	46.19	19.3	45.99	46.15	-2	582	-0.34%
2022/02/23	0	0.00	1	44.40	44.45	-1	485	-0.21%
2022/02/22	3	44.00	1	44.05	44.05	2	487	0.41%
2022/02/21	2.2	44.41	0.2	44.30	44.35	2	488	0.41%
2022/02/18	0	44.10	2	44.10	44.05	-2	489	-0.41%
2022/02/17	1	44.00	0	0.00	43.90	1	497	0.20%
2022/02/16	0	44.00	3	43.90	44.00	-3	499	-0.60%
2022/02/15	0	0.00	5	43.85	43.60	-5	500	-1.00%
2022/02/14	3	43.70	1	43.70	43.60	2	504	0.40%
2022/02/11	6.2	43.90	0	0.00	44.05	6.2	503	1.23%
2022/02/10	2	43.88	3	44.02	44.05	-1	506	-0.20%
2022/02/09	2	44.65	2	44.65	44.55	0	509	0.00%
2022/02/08	2	44.50	9	44.04	44.50	-7	514	-1.36%
2022/02/07	0	43.95	0	0.00	43.90	0	528	0.00%
2022/01/26	2	43.10	0	43.20	43.10	2	538	0.36%
2022/01/25	0.2	43.15	0	0.00	43.00	0.2	626	0.03%
2022/01/24	0.1	43.31	1	43.15	43.20	-0.9	654	-0.14%
2022/01/21	1.1	43.60	0	0.00	43.50	1.1	689	0.16%
2022/01/20	1	43.70	0	0.00	44.10	1	694	0.14%
2022/01/19	5.2	43.90	2	43.95	44.00	3.2	697	0.46%
2022/01/18	4	44.45	2.3	44.29	44.20	1.7	696	0.24%
2022/01/17	1	43.80	0.2	44.00	43.80	0.8	689	0.12%
2022/01/14	0	0.00	0.2	43.45	43.60	-0.2	686	-0.03%
2022/01/13	0.1	43.70	0	0.00	43.65	0.1	699	0.01%
2022/01/12	5.3	43.55	28	43.74	43.75	-22.7	700	-3.24%
2022/01/11	1	43.80	2	43.70	43.85	-1	702	-0.14%
2022/01/10	1.1	43.63	0.2	43.63	43.70	0.9	706	0.13%
2022/01/07	4.1	43.06	13.4	43.04	43.05	-9.3	714	-1.30%
2022/01/06	1.2	43.13	0.1	43.35	43.05	1.1	762	0.14%
2022/01/04	0.1	43.50	1	43.60	43.35	-1	767	-0.12%
2022/01/03	0.2	43.92	1.5	43.83	43.80	-1.3	768	-0.17%
2021/12/30	2.6	44.07	0	0.00	44.00	2.6	794	0.32%
2021/12/29	1.5	43.68	4	43.80	43.80	-2.5	789	-0.32%
2021/12/28	0	0.00	1	43.05	43.30	-1	783	-0.13%
2021/12/27	4	42.89	4	42.75	42.80	0	787	0.00%
2021/12/24	0.5	43.00	7	42.99	42.90	-6.5	793	-0.81%
2021/12/23	0.1	43.45	0	0.00	43.25	0.1	788	0.01%
2021/12/22	2	43.14	2	43.00	43.40	0	793	0.01%
2021/12/21	2	42.73	2	42.80	42.85	0	791	0.01%
2021/12/20	0	0.00	0.2	42.90	42.70	-0.2	793	-0.02%
2021/12/17	3	42.70	3	42.70	42.60	0	794	0.01%
2021/12/16	1	42.85	0	0.00	42.90	1	796	0.13%
2021/12/15	0	0.00	1	43.00	42.90	-1	797	-0.13%
2021/12/14	0.2	43.00	0	0.00	42.85	0.2	796	0.02%
2021/12/13	4	43.46	0	0.00	43.35	4	787	0.51%
2021/12/10	0.1	43.80	5	43.68	43.60	-5	781	-0.63%
2021/12/09	7.1	44.14	0.2	44.05	43.85	6.8	783	0.87%
2021/12/08	0.1	44.20	1.2	44.11	44.05	-1	788	-0.13%
2021/12/07	0.1	44.30	0.1	44.30	44.10	0	793	0.00%
2021/12/06	0	0.00	0	44.50	44.15	0	800	0.00%
2021/12/03	0.1	44.05	3.2	44.30	44.10	-3.1	829	-0.37%
2021/12/02	5.8	44.11	0.8	44.38	44.05	4.9	872	0.57%
2021/12/01	0.2	44.50	0.2	44.50	44.60	0	894	0.00%
2021/11/30	3	44.52	1	44.53	44.35	2	1,058	0.19%
2021/11/29	3.1	44.02	0.8	44.00	44.55	2.3	1,125	0.20%
2021/11/26	14.1	45.18	1	44.70	44.50	13.1	1,129	1.16%
2021/11/25	0.1	45.30	0	0.00	45.30	0.1	1,121	0.00%
2021/11/23	1.2	45.09	0	0.00	45.15	1.2	1,121	0.11%
2021/11/22	1	45.25	0	0.00	45.40	1	1,119	0.09%
2021/11/19	1.1	45.26	0	0.00	45.10	1.1	1,119	0.10%
2021/11/18	1.1	45.56	6.1	45.60	45.50	-5	1,121	-0.44%
2021/11/17	7	45.86	1	45.90	45.90	6	1,118	0.54%
2021/11/16	5.1	46.10	0.2	46.10	46.05	4.9	1,117	0.44%
2021/11/15	0	0.00	0.2	45.84	45.70	-0.2	1,111	-0.02%
2021/11/12	5	45.50	0	0.00	45.60	5	1,113	0.45%
2021/11/10	0	0.00	1	45.45	45.45	-1	1,124	-0.09%
2021/11/09	0	0.00	1.1	45.52	45.50	-1.1	1,126	-0.10%
2021/11/08	0	0.00	1	45.60	45.50	-1	1,124	-0.09%
2021/11/05	0	0.00	4	46.30	45.85	-4	1,122	-0.36%
2021/11/04	1	45.70	0	0.00	46.25	1	1,116	0.09%
2021/11/03	3	46.12	2	46.48	46.30	1	1,093	0.09%
2021/11/02	64.1	46.08	27	46.75	45.70	37.1	1,083	3.42%
2021/11/01	2	46.45	1	46.50	46.80	1	996	0.10%
2021/10/29	8	45.90	7	45.75	46.10	1	968	0.10%
2021/10/28	4	44.68	0	0.00	44.50	4	932	0.43%
2021/10/25	2	43.85	0	0.00	43.85	2	935	0.21%
2021/10/22	0	0.00	1	43.95	44.05	-1	940	-0.11%
2021/10/21	11	43.92	1	44.30	43.85	10	949	1.05%
2021/10/20	1	44.40	0	0.00	44.45	1	941	0.11%
2021/10/19	1	44.50	0	0.00	44.50	1	943	0.11%
2021/10/18	0	0.00	2	43.90	43.95	-2	956	-0.21%
2021/10/15	0	43.05	0	0.00	43.05	0	976	0.00%
2021/10/14	13.2	43.27	0	0.00	42.70	13.2	982	1.34%
2021/10/13	1	44.95	0	0.00	45.05	1	963	0.10%
2021/10/07	1	46.30	10	45.82	46.35	-9	1,155	-0.78%
2021/10/06	18	44.17	10	44.21	44.10	8	1,175	0.68%
2021/10/05	11.1	44.36	2	44.35	44.35	9.1	1,194	0.76%
2021/10/04	0.1	44.27	0	0.00	44.00	0.1	1,209	0.00%
2021/10/01	8.2	45.06	11	45.15	45.00	-2.9	1,220	-0.24%
2021/09/30	2	45.45	16	46.23	46.60	-14	1,256	-1.11%
2021/09/29	12.1	45.49	4	45.40	45.40	8.1	1,310	0.62%
2021/09/28	2	46.10	0	0.00	46.45	2	1,335	0.15%
2021/09/27	0.1	46.40	1	46.40	46.15	-0.9	1,336	-0.07%
2021/09/24	6	46.86	16	46.72	46.40	-10	1,346	-0.74%
2021/09/23	0	46.35	4	46.63	46.45	-4	1,345	-0.30%
2021/09/22	4.2	45.40	0	0.00	45.40	4.2	1,338	0.31%
2021/09/17	0.1	46.05	10	46.14	46.05	-9.9	1,337	-0.74%
2021/09/16	0	0.00	12	46.04	45.95	-12	1,340	-0.90%
2021/09/13	1	46.15	41	46.71	46.40	-40	1,348	-2.97%
2021/09/10	3	45.70	10	46.05	45.90	-7	1,343	-0.52%
2021/09/09	6	45.13	5	45.45	45.45	1	1,342	0.07%
2021/09/08	15	45.07	1	45.00	44.75	14	1,336	1.05%
2021/09/07	9	45.65	12	46.01	44.85	-3	1,312	-0.23%
2021/09/06	15.1	46.39	13	46.83	46.30	2.1	1,271	0.17%
2021/09/03	89	47.79	50	47.38	47.15	39	1,249	3.12%
2021/09/02	5	46.01	14	46.16	47.20	-9	1,088	-0.83%
2021/09/01	0	0.00	3	44.88	44.95	-3	1,023	-0.29%
2021/08/26	0	0.00	2	43.25	43.20	-2	1,034	-0.19%
2021/08/25	0	0.00	3	43.40	43.10	-3	1,055	-0.28%
2021/08/20	3	40.60	0	0.00	40.90	3	1,072	0.28%
2021/08/17	0	0.00	4.3	41.23	41.25	-4.3	1,104	-0.39%
2021/08/16	4	41.70	25	41.91	41.80	-21	1,107	-1.90%
2021/08/13	1	43.00	0	0.00	43.00	1	1,103	0.09%
2021/08/12	2	43.35	0	0.00	43.25	2	1,108	0.18%
2021/08/11	12	43.19	5.1	43.16	42.95	6.9	1,119	0.62%
2021/08/10	28	43.61	0	0.00	43.55	28	1,137	2.46%
2021/08/09	11	43.55	0	0.00	43.50	11	1,173	0.94%
2021/08/06	1	43.40	0.5	43.50	43.70	0.5	1,190	0.04%
2021/08/05	2	43.50	4.1	43.40	43.45	-2.1	1,214	-0.17%
2021/08/04	2.2	43.36	5	43.56	43.65	-2.8	1,280	-0.22%
2021/08/03	3	43.38	0	0.00	43.35	3	1,317	0.23%
2021/08/02	4	43.18	4.1	43.21	43.20	-0.1	1,340	-0.01%
2021/07/30	2	43.68	0	0.00	43.55	2	1,429	0.14%
2021/07/29	1.1	43.62	0	0.00	43.90	1.1	1,445	0.07%
2021/07/28	2	43.75	1	43.75	43.75	1	1,487	0.07%
2021/07/27	3	44.95	1	45.00	44.20	2	1,562	0.13%
2021/07/26	2.2	44.92	0	44.60	45.00	2.1	1,589	0.13%
2021/07/23	0.1	44.25	1	44.15	44.15	-1	1,623	-0.06%
2021/07/22	2	43.80	0	0.00	43.80	2	1,672	0.12%
2021/07/21	19.1	44.30	14	44.05	44.10	5.1	1,677	0.31%
2021/07/20	4.6	45.12	0	0.00	45.10	4.6	1,670	0.28%
2021/07/19	16	45.93	0.3	46.23	45.90	15.7	1,689	0.93%
2021/07/16	14.5	47.02	6	47.11	47.15	8.5	1,710	0.50%
2021/07/15	36.6	49.90	10	49.96	49.80	26.6	1,695	1.57%
2021/07/14	4.3	49.44	2	49.45	49.40	2.3	1,604	0.14%
2021/07/13	9.1	49.76	2	49.98	49.35	7.1	1,592	0.44%
2021/07/12	28	49.25	3	49.27	49.20	25	1,656	1.51%
2021/07/09	6.1	48.80	7	49.04	49.20	-1	1,680	-0.06%
2021/07/08	5.1	48.82	5	48.82	48.90	0.1	1,706	0.00%
2021/07/07	4	49.26	32.1	49.28	49.15	-28.1	1,712	-1.64%
2021/07/06	11.2	48.88	25.3	49.03	49.10	-14.1	1,709	-0.83%
2021/07/05	5.1	47.41	3	47.65	47.70	2.1	1,673	0.13%
2021/07/02	2.1	45.95	0	0.00	46.30	2.1	1,665	0.13%
2021/07/01	3.1	46.00	2	46.20	45.70	1.1	1,726	0.06%
2021/06/29	1	45.80	0	0.00	45.80	1	1,762	0.06%
2021/06/28	1	45.60	0	0.00	45.90	1	1,769	0.06%
2021/06/24	2	45.60	6	45.15	45.65	-4	1,795	-0.22%
2021/06/23	2.2	45.04	0	0.00	45.10	2.2	1,860	0.12%
2021/06/22	1	44.90	4	44.95	44.90	-3	1,882	-0.16%
2021/06/21	1	45.50	0	0.00	45.30	1	1,904	0.05%
2021/06/18	2	45.88	0	0.00	46.10	2	1,921	0.10%
2021/06/17	1	45.75	0	0.00	46.15	1	1,947	0.05%
2021/06/16	14	45.83	0	0.00	45.75	14	1,968	0.71%
2021/06/11	0	0.00	0	46.10	46.00	0	2,073	0.00%
2021/06/10	0	0.00	1	46.05	46.10	-1	2,246	-0.04%
2021/06/09	4.3	46.11	2.3	46.07	46.00	1.9	2,408	0.08%
2021/06/08	0	0.00	2.1	46.44	46.35	-2.1	2,439	-0.09%
2021/06/07	0.4	46.93	5	46.88	46.85	-4.6	2,459	-0.19%
2021/06/04	4	46.86	0	0.00	46.90	4	2,480	0.16%
2021/06/03	1	47.25	1	47.00	47.00	0	2,502	0.00%
2021/06/02	7	47.32	1	47.60	47.20	6	2,541	0.24%
2021/06/01	0	0.00	3	47.07	47.00	-3	2,576	-0.12%
2021/05/31	2	46.65	1	46.90	46.80	1	2,614	0.04%
2021/05/28	2	46.93	0	0.00	46.95	2	2,707	0.07%
2021/05/27	4	46.95	0	0.00	47.00	4	2,762	0.14%
2021/05/25	0	0.00	2	45.80	45.65	-2	3,186	-0.06%
2021/05/24	0	45.00	0	0.00	45.50	0	3,205	0.00%
2021/05/21	0	0.00	5	44.95	44.80	-5	3,216	-0.16%
2021/05/20	0	0.00	5.2	44.79	44.25	-5.2	3,229	-0.16%
2021/05/19	1	44.00	8	44.48	44.50	-7	3,255	-0.22%
2021/05/18	6	43.85	6	42.76	44.25	0	3,277	0.00%
2021/05/17	9.1	42.01	0	0.00	41.55	9.1	3,261	0.28%
2021/05/14	4	44.10	0	0.00	44.20	4	3,228	0.12%
2021/05/13	3.2	44.66	0	0.00	44.40	3.2	3,211	0.10%
2021/05/12	15.6	45.74	19	46.50	44.90	-3.4	3,189	-0.11%
2021/05/11	22	48.49	2	48.63	48.00	20	3,128	0.64%
2021/05/10	2	49.57	7	49.44	49.50	-5	3,103	-0.16%
2021/05/07	17	49.98	16	49.60	49.45	1	3,101	0.03%
2021/05/06	7	47.64	1	48.35	47.55	6	3,017	0.20%
2021/05/05	5	48.62	11	49.07	48.20	-6	2,999	-0.20%
2021/05/04	10.8	48.09	4	48.13	48.60	6.8	2,968	0.23%
2021/05/03	21	48.21	5	48.06	47.55	16	2,901	0.55%
2021/04/29	17	49.38	7	49.16	49.05	10	2,876	0.35%
2021/04/28	9	49.88	12	50.50	50.30	-3	2,852	-0.11%
2021/04/27	4	49.21	0	0.00	49.05	4	2,831	0.14%
2021/04/26	3	49.40	7	49.60	49.40	-4	2,866	-0.14%
2021/04/23	7	48.76	10	49.04	49.25	-3	3,037	-0.10%
2021/04/22	7	48.70	11	49.19	48.30	-4	3,039	-0.13%
2021/04/21	6.1	50.51	8	50.20	50.20	-1.9	3,001	-0.06%
2021/04/20	2.1	49.10	6	49.35	49.80	-4	2,974	-0.13%
2021/04/19	4	49.16	0	0.00	49.20	4	2,961	0.14%
2021/04/16	43	49.68	25	50.13	49.45	18	2,947	0.61%
2021/04/15	1	48.25	25	48.19	48.45	-24	2,838	-0.85%
2021/04/14	9	46.48	23	46.99	46.85	-14	2,800	-0.50%
2021/04/13	8	47.50	2	48.10	47.40	6	2,778	0.22%
2021/04/12	0	0.00	4	48.21	48.20	-4	2,776	-0.14%
2021/04/09	22	47.50	3	47.80	47.60	19	2,745	0.69%
2021/04/08	0	48.00	3	47.92	47.90	-3	2,720	-0.11%
2021/04/07	7	47.79	4	47.75	47.85	3	2,700	0.11%
2021/04/06	2	46.80	0	47.70	46.75	2	2,642	0.08%
2021/04/01	0	0.00	10	46.73	46.75	-10	2,628	-0.38%
2021/03/31	1.4	46.15	6	46.26	46.40	-4.6	2,618	-0.18%
2021/03/30	0	0.00	1	46.20	46.20	-1	2,629	-0.04%
2021/03/29	0	0.00	3	46.42	46.20	-3	2,628	-0.11%
2021/03/26	72	47.26	74	46.74	46.45	-2	2,630	-0.08%
2021/03/25	0.1	46.50	0	0.00	46.30	0.1	2,630	0.00%
2021/03/24	6	46.16	8	46.27	46.40	-2	2,638	-0.08%
2021/03/23	16	45.85	3	45.90	46.00	13	2,611	0.50%
2021/03/22	1	46.10	8	46.23	45.90	-7	2,591	-0.27%
2021/03/19	9	45.58	1	45.95	45.90	8	2,574	0.31%
2021/03/18	3	45.65	8	45.82	45.75	-5	2,555	-0.20%
2021/03/17	17	46.24	1	46.75	46.10	16	2,517	0.64%
2021/03/16	48.1	46.40	39	46.59	47.00	9.1	2,469	0.37%
2021/03/15	9	45.76	9	45.64	46.60	0	2,305	0.00%
2021/03/12	2	44.43	1	44.55	44.25	1	2,148	0.05%
2021/03/11	1	44.00	1	44.11	43.85	0	2,145	0.00%
2021/03/10	1	44.00	13	44.06	43.95	-12	2,127	-0.56%
2021/03/09	0	0.00	4	43.74	43.90	-4	2,106	-0.19%
2021/03/08	4	43.28	5	43.33	43.60	-1	2,084	-0.05%
2021/03/05	18	44.23	8	44.75	43.95	10	2,042	0.49%
2021/03/04	8	44.06	8	44.14	44.45	0	2,016	0.00%
2021/03/03	9	43.88	12	44.03	44.00	-3	1,995	-0.15%
2021/03/02	10	43.49	3	43.10	43.35	7	1,899	0.37%
2021/02/26	70	43.68	51	43.52	43.60	19	1,839	1.03%
2021/02/25	31	42.87	66	43.96	44.45	-35	1,632	-2.15%
2021/02/24	0	0.00	2.2	40.74	40.45	-2.2	1,411	-0.16%
2021/02/23	1	40.15	0	0.00	40.50	1	1,382	0.07%
2021/02/22	5	39.97	3	40.17	40.15	2	1,371	0.15%
2021/02/19	4.1	40.05	2	40.00	39.95	2.1	1,351	0.15%
2021/02/18	3.2	39.32	3	39.40	39.70	0.2	1,320	0.01%
2021/02/17	1	37.90	2	38.25	38.15	-1	1,291	-0.08%
2021/02/05	0	0.00	0	37.85	37.70	0	1,284	0.00%
2021/02/02	3	37.60	1	37.75	37.40	2	1,296	0.15%
2021/01/29	4	37.69	0	0.00	37.70	4	1,288	0.31%
2021/01/28	0	0.00	10	38.45	38.25	-10	1,281	-0.78%
2021/01/26	0	0.00	1.2	38.55	38.55	-1.2	1,275	-0.09%
2021/01/25	7	38.65	0	0.00	38.50	7	1,272	0.55%
2021/01/22	1	38.80	1	38.75	38.95	0	1,263	0.00%
2021/01/21	0	0.00	0.1	39.15	38.85	-0.1	1,258	-0.01%
2021/01/20	1	38.90	1	39.35	38.70	0	1,244	0.00%
2021/01/19	18	40.73	1	41.20	40.05	17	1,219	1.39%
2021/01/18	36	40.68	35	41.10	40.40	1	1,172	0.09%
2021/01/15	2	39.20	3	39.10	39.55	-1	979	-0.10%
2021/01/14	3	39.10	3	38.43	39.35	0	953	0.00%
2021/01/13	2	38.43	6	38.45	38.45	-4	937	-0.43%
2021/01/12	4	38.05	0	0.00	38.05	4	934	0.43%
2021/01/11	5	38.14	0	0.00	38.25	5	927	0.54%
2021/01/07	2	38.45	0	0.00	38.70	2	914	0.22%
2021/01/06	1.1	39.23	5	39.55	38.55	-3.9	910	-0.43%
2021/01/05	2	39.00	9	39.19	39.15	-7	908	-0.77%
2021/01/04	1	38.90	2	38.95	39.00	-1	931	-0.11%
2020/12/30	0	0.00	2	38.78	39.00	-2	929	-0.22%
2020/12/28	0	0.00	31	39.02	39.00	-31	926	-3.35%
2020/12/25	1	39.40	1	39.50	39.40	0	915	0.00%
2020/12/24	1	39.75	0	0.00	39.55	1	905	0.11%
2020/12/23	0	39.70	0	0.00	38.80	0	898	0.00%
2020/12/22	10.2	39.34	0.1	39.50	38.50	10.1	910	1.10%
2020/12/21	0	0.00	9.1	39.58	39.75	-9.1	907	-1.00%
2020/12/18	7.1	39.07	8.1	39.17	38.95	-1	851	-0.12%
2020/12/17	3	38.05	5	38.35	38.25	-2	832	-0.24%
2020/12/15	12	37.98	5	37.70	37.65	7	850	0.82%
2020/12/14	0	0.00	6	38.50	38.40	-6	843	-0.71%
2020/12/11	6	38.10	0	0.00	38.15	6	854	0.70%
2020/12/10	0	0.00	6	38.60	38.65	-6	847	-0.71%
2020/12/09	0	0.00	2	38.65	38.90	-2	839	-0.24%
2020/12/08	6	38.20	0	0.00	38.20	6	845	0.71%
2020/12/07	13	38.16	0	0.00	38.15	13	860	1.51%
2020/12/04	5.2	39.25	1	39.55	39.25	4.2	834	0.50%
2020/12/03	0	0.00	1	39.00	39.00	-1	833	-0.12%
2020/12/02	1	39.25	0	0.00	39.15	1	852	0.12%
2020/12/01	1	39.05	2	39.00	39.15	-1	872	-0.11%
2020/11/30	13	39.86	3	39.87	39.40	10	918	1.09%
2020/11/27	0	0.00	6	39.13	39.35	-6	900	-0.67%
2020/11/26	1	38.40	0.1	38.45	38.30	0.9	886	0.10%
2020/11/25	0	0.00	0	38.90	38.30	0	893	0.00%
2020/11/24	0	0.00	0	39.00	38.50	0	912	0.00%
2020/11/23	0	39.15	0	0.00	38.95	0	914	0.00%
2020/11/20	1	38.65	0	0.00	38.55	1	920	0.11%
2020/11/19	1	38.35	6	38.69	38.80	-5	970	-0.52%
2020/11/18	1	38.30	2	38.40	38.35	-1	1,038	-0.10%
2020/11/17	1	38.30	0	0.00	38.30	1	1,061	0.09%
2020/11/12	0	0.00	1	38.50	38.45	-1	1,329	-0.08%
2020/11/11	0	0.00	6	38.28	38.40	-6	1,342	-0.45%
2020/11/10	1	38.30	0	0.00	37.95	1	1,360	0.07%
2020/11/09	1	38.10	1	38.10	38.20	0	1,368	0.00%
2020/11/06	1	37.75	0.2	38.00	37.60	0.9	1,390	0.06%
2020/11/05	1	37.85	0	0.00	37.90	1	1,421	0.07%
2020/11/04	0.2	37.05	0	0.00	37.10	0.2	1,501	0.01%
2020/11/03	0.4	37.00	3	36.80	36.85	-2.6	1,538	-0.17%
2020/11/02	2	35.75	6	35.52	35.55	-4	1,613	-0.25%
2020/10/30	0	0.00	10	36.41	36.30	-10	1,704	-0.59%
2020/10/29	4	36.64	0	0.00	36.60	4	1,753	0.23%
2020/10/27	1	36.85	1	37.05	36.90	0	2,067	0.00%
2020/10/26	3	37.03	0	0.00	37.05	3	2,122	0.14%
2020/10/20	5	37.85	0	0.00	37.85	5	2,230	0.22%
2020/10/16	1	37.60	0	0.00	37.55	1	2,295	0.04%
2020/10/15	2	37.70	0	0.00	37.95	2	2,354	0.08%
2020/10/13	0	0.00	1	37.75	37.60	-1	2,612	-0.04%
2020/10/12	7	37.19	33	37.39	37.05	-26	2,647	-0.98%
2020/10/07	1	39.60	10	39.25	39.20	-9	2,853	-0.32%
2020/10/06	6	39.55	1	39.55	39.75	5	2,875	0.17%
2020/10/05	3	39.35	0	40.00	39.25	3	2,927	0.10%
2020/09/28	2	38.70	0	0.00	39.00	2	3,059	0.07%
2020/09/25	1.1	37.52	0	0.00	37.55	1.1	3,135	0.04%
2020/09/24	6	38.56	0	0.00	38.10	6	3,194	0.19%
2020/09/23	1	39.45	0	0.00	39.30	1	3,214	0.03%
2020/09/22	6	39.46	0	0.00	39.45	6	3,237	0.19%
2020/09/21	1	40.00	1	40.10	39.95	0	3,286	0.00%
2020/09/18	1	40.50	0	0.00	40.55	1	3,487	0.03%
2020/09/17	3	40.58	0	0.00	40.55	3	3,791	0.08%
2020/09/16	2	40.63	6	40.86	40.75	-4	3,853	-0.10%
2020/09/15	4	41.23	0	0.00	41.20	4	3,889	0.10%
2020/09/14	5	41.35	0	0.00	41.15	5	3,962	0.13%
2020/09/11	1	41.00	0	0.00	40.95	1	3,989	0.03%
2020/09/10	1	40.80	1	41.25	40.75	0	4,043	0.00%
2020/09/08	6	41.80	0	0.00	41.60	6	4,306	0.14%
2020/09/04	2	41.65	1	41.30	42.30	1	4,530	0.02%
2020/09/03	5	42.20	1	41.90	41.95	4	4,631	0.09%
2020/09/02	1	43.40	0	0.00	43.15	1	4,729	0.02%
2020/09/01	2	42.70	0	0.00	43.25	2	4,889	0.04%
2020/08/28	2	43.48	5	43.65	42.65	-3	5,085	-0.06%
2020/08/27	1	43.70	0	0.00	43.65	1	5,084	0.02%
2020/08/26	6	43.97	0	0.00	43.65	6	5,111	0.12%
2020/08/25	9	44.24	2	45.15	44.15	7	5,245	0.13%
2020/08/24	31	44.05	33	44.40	44.75	-2	5,254	-0.04%
2020/08/21	1	41.85	7	42.21	42.10	-6	5,214	-0.12%
2020/08/20	10	42.36	6	43.00	40.95	4	5,218	0.08%
2020/08/19	17	45.83	15	45.10	44.80	2	5,116	0.04%
2020/08/18	8	44.13	0	0.00	44.35	8	4,987	0.16%
2020/08/17	7	44.26	1	44.30	44.10	6	4,989	0.12%
2020/08/14	4	43.39	5	44.12	44.10	-1	4,985	-0.02%
2020/08/13	1	43.90	4	43.45	43.45	-3	4,978	-0.06%
2020/08/12	5	43.58	3	43.53	43.95	2	5,024	0.04%
2020/08/11	9	43.82	24	43.80	44.00	-15	5,012	-0.30%
2020/08/10	37	44.37	19	44.09	44.00	18	4,994	0.36%
2020/08/07	6	46.74	8	46.50	46.70	-2	4,932	-0.04%
2020/08/06	3	46.35	8	46.37	46.95	-5	4,901	-0.10%
2020/08/05	12	45.27	21	45.14	45.85	-9	4,837	-0.19%
2020/08/04	9	44.02	1	43.80	44.20	8	4,785	0.17%
2020/08/03	40	44.00	9	44.53	44.55	31	4,756	0.65%
2020/07/31	7	42.21	21	41.73	43.05	-14	4,582	-0.31%
2020/07/30	5	41.58	2	41.23	40.65	3	4,543	0.07%
2020/07/29	0	0.00	3	39.30	39.40	-3	4,510	-0.07%
2020/07/28	0	0.00	5	39.30	39.00	-5	4,522	-0.11%
2020/07/27	6	39.42	1	39.65	39.20	5	4,527	0.11%
2020/07/24	1	40.10	1	40.35	40.10	0	4,545	0.00%
2020/07/23	0	0.00	16	41.32	41.15	-16	4,547	-0.35%
2020/07/22	3	41.12	3	41.00	41.30	0	4,656	0.00%
2020/07/21	8	41.36	3	41.62	41.35	5	4,665	0.11%
2020/07/20	19	41.14	31	41.30	41.25	-12	4,627	-0.26%
2020/07/17	15	40.23	9	40.73	39.75	6	4,516	0.13%
2020/07/16	0	0.00	11	40.03	40.40	-11	4,408	-0.25%
2020/07/15	29	40.97	18	40.65	39.45	11	4,367	0.25%
2020/07/14	15	40.59	12	40.75	40.80	3	4,270	0.07%
2020/07/13	5	39.72	17	39.73	39.60	-12	4,193	-0.29%
2020/07/10	4	38.76	4	39.48	39.10	0	4,186	0.00%
2020/07/09	18	39.59	5	39.60	39.35	13	4,148	0.31%
2020/07/08	1	40.25	5	40.15	40.15	-4	4,123	-0.10%
2020/07/07	6	39.76	14	40.02	39.95	-8	4,095	-0.20%
2020/07/06	14	39.99	6	39.88	39.80	8	4,071	0.20%
2020/07/03	11	40.25	17	40.33	39.90	-6	4,003	-0.15%
2020/07/02	2	39.08	0	0.00	39.00	2	3,970	0.05%
2020/06/30	5	39.26	5	39.46	39.60	0	3,915	0.00%
2020/06/29	43	40.43	40	40.83	39.80	3	3,865	0.08%
2020/06/24	46	40.99	54	40.32	40.80	-8	3,652	-0.22%
2020/06/23	5	38.16	8	38.28	38.10	-3	3,414	-0.09%
2020/06/22	6	38.18	19	37.54	37.60	-13	3,360	-0.39%
2020/06/19	14	38.41	6	38.20	37.65	8	3,331	0.24%
2020/06/18	2	37.35	3	37.73	37.60	-1	3,273	-0.03%
2020/06/17	5	36.81	5	36.92	37.20	0	3,257	0.00%
2020/06/16	15	37.59	4	37.86	37.55	11	3,221	0.34%
2020/06/15	45	38.03	16	38.31	37.75	29	3,203	0.91%
2020/06/12	5	36.20	26	37.48	37.40	-21	3,015	-0.70%
2020/06/11	15	36.26	11	36.71	36.00	4	2,866	0.14%
2020/06/10	17	36.92	27	36.62	36.35	-10	2,806	-0.36%
2020/06/09	7	38.13	13	38.01	38.20	-6	2,721	-0.22%
2020/06/08	30	37.34	13	37.51	37.45	17	2,602	0.65%
2020/06/05	23	36.13	5	36.20	36.90	18	2,466	0.73%
2020/06/04	0	0.00	3	35.35	35.30	-3	2,376	-0.13%
2020/06/03	5	34.90	6	34.92	34.80	-1	2,315	-0.04%
2020/06/02	6	34.60	6	34.73	34.75	0	2,344	0.00%
2020/06/01	24	34.85	8	34.73	34.85	16	2,335	0.69%
2020/05/28	2	33.75	32	33.45	33.65	-30	2,171	-1.38%
2020/05/27	0	0.00	9	33.21	33.45	-9	2,157	-0.42%
2020/05/26	2	33.05	3	32.98	32.95	-1	2,194	-0.05%
2020/05/25	0	0.00	1	32.55	32.70	-1	2,180	-0.05%
2020/05/22	1	33.00	14	32.93	32.60	-13	2,176	-0.60%
2020/05/21	3	32.75	11	32.85	32.75	-8	2,160	-0.37%
2020/05/20	13	32.64	0	0.00	32.70	13	2,183	0.60%
2020/05/19	15	33.01	7	33.06	32.80	8	2,178	0.37%
2020/05/18	0	0.00	10	32.29	32.50	-10	2,119	-0.47%
2020/05/15	1	31.70	0	0.00	31.80	1	2,130	0.05%
2020/05/14	9	32.42	0	0.00	31.80	9	2,113	0.43%
2020/05/13	0	0.00	5	32.92	33.05	-5	2,082	-0.24%
2020/05/12	1	32.75	0	0.00	33.10	1	2,077	0.05%
2020/05/11	17	32.88	12	32.88	32.85	5	2,063	0.24%
2020/05/08	6	33.63	0	0.00	33.65	6	2,018	0.30%
2020/05/07	4	34.10	3	34.02	33.85	1	1,996	0.05%
2020/05/06	9	33.82	13	33.87	34.00	-4	1,963	-0.20%
2020/05/05	1	33.00	1	33.15	33.05	0	1,897	0.00%
2020/05/04	5	32.81	7	32.91	32.85	-2	1,873	-0.11%
2020/04/30	7	33.38	0	0.00	33.35	7	1,855	0.38%
2020/04/29	1	33.40	1	33.80	33.35	0	1,850	0.00%
2020/04/28	0	0.00	17	33.96	34.00	-17	1,806	-0.94%
2020/04/27	31	34.26	29	34.06	33.40	2	1,796	0.11%
2020/04/24	10	32.77	12	32.75	32.80	-2	1,665	-0.12%
2020/04/23	4	32.29	6	32.22	32.05	-2	1,618	-0.12%
2020/04/22	1	31.40	21	31.05	31.70	-20	1,596	-1.25%
2020/04/21	4	31.75	0	0.00	31.15	4	1,581	0.25%
2020/04/20	1	31.90	0	0.00	31.90	1	1,564	0.06%
2020/04/17	5	31.93	2	32.50	31.85	3	1,565	0.19%
2020/04/16	3	31.73	1	32.15	32.15	2	1,522	0.13%
2020/04/15	0	0.00	2	31.50	31.50	-2	1,491	-0.13%
2020/04/14	2	31.15	0	0.00	31.10	2	1,472	0.14%
2020/04/13	0	0.00	1	30.70	30.80	-1	1,478	-0.07%
2020/04/08	0	0.00	2	29.65	29.90	-2	1,454	-0.14%
2020/04/07	23	29.87	14	29.63	29.75	9	1,435	0.63%
2020/03/31	11	28.50	0	0.00	28.35	11	1,381	0.80%
2020/03/27	23	28.46	21	28.95	28.10	2	1,363	0.15%
2020/03/26	0	0.00	4	27.85	28.05	-4	1,308	-0.31%
2020/03/24	1	27.80	0	0.00	27.60	1	1,274	0.08%
2020/03/23	0	0.00	3	27.15	27.15	-3	1,257	-0.24%
2020/03/20	0	0.00	31	26.90	27.45	-31	1,243	-2.49%
2020/03/19	26	26.61	24	27.20	25.50	2	1,212	0.16%
2020/03/18	19	28.72	17	28.96	28.30	2	1,169	0.17%
2020/03/17	6	28.28	2	28.20	28.20	4	1,134	0.35%
2020/03/16	34	28.66	2	28.75	28.20	32	1,117	2.86%
2020/03/13	3	28.05	0	0.00	28.40	3	1,091	0.27%
2020/03/12	2	30.15	1	30.20	29.85	1	1,057	0.09%
2020/03/11	1	31.50	1	32.15	31.00	0	1,028	0.00%
2020/03/09	1	31.55	0	0.00	31.40	1	970	0.10%
2020/03/06	15	32.02	2	31.95	31.95	13	943	1.38%
2020/03/05	1	31.45	0	0.00	31.35	1	918	0.11%
2020/03/03	0	0.00	11	30.62	30.55	-11	908	-1.21%
2020/03/02	0	0.00	1	30.25	30.30	-1	895	-0.11%
2020/02/27	15	30.96	6	30.48	30.40	9	880	1.02%
2020/02/21	0	0.00	2	30.15	29.95	-2	819	-0.24%
2020/02/20	1	29.85	0	0.00	30.40	1	790	0.13%
2020/02/19	3	29.85	0	0.00	30.05	3	800	0.37%
2020/02/18	2	30.00	0	0.00	29.65	2	825	0.24%
2020/02/14	0	0.00	1	29.15	29.10	-1	826	-0.12%
2020/02/13	2	28.88	0	0.00	28.75	2	834	0.24%
2020/02/11	0	0.00	11	28.55	28.55	-11	864	-1.27%
2020/02/10	21	27.70	21	28.02	27.85	0	887	0.00%
2020/02/07	5	28.00	0	0.00	28.00	5	979	0.51%
2020/02/06	13	28.56	1	28.45	28.60	12	986	1.22%
2020/02/05	6	27.98	0	0.00	27.90	6	1,007	0.60%
2020/02/04	2	27.95	0	0.00	27.90	2	1,041	0.19%
2020/02/03	2	26.63	6	26.84	27.35	-4	1,213	-0.33%
2020/01/31	1	28.80	3	28.48	28.00	-2	1,197	-0.17%
2020/01/30	5	29.19	0	0.00	28.30	5	1,194	0.42%
2020/01/17	1	30.80	1	30.80	30.80	0	1,245	0.00%
2020/01/16	5	30.57	0	0.00	30.60	5	1,293	0.39%
2020/01/14	2	30.98	6	31.04	31.05	-4	1,353	-0.30%
2020/01/13	1	30.40	3	30.80	30.85	-2	1,352	-0.15%
2020/01/10	2	30.33	0	0.00	30.20	2	1,373	0.15%
2020/01/09	3	30.28	0	0.00	30.40	3	1,379	0.22%
2020/01/08	5	30.22	2	30.15	30.10	3	1,428	0.21%
2020/01/07	2	30.70	1	30.60	30.50	1	1,438	0.07%
2020/01/06	3	30.32	0	0.00	30.05	3	1,494	0.20%
2020/01/03	0	0.00	9	30.75	30.70	-9	1,520	-0.59%
2019/12/27	1	30.10	3	30.27	30.35	-2	1,543	-0.13%
2019/12/26	1	30.05	1	29.85	30.00	0	1,539	0.00%
2019/12/25	1	30.00	1	29.95	30.00	0	1,546	0.00%
2019/12/24	0	0.00	1	29.90	29.95	-1	1,574	-0.06%
2019/12/23	0	0.00	3	29.83	30.00	-3	1,584	-0.19%
2019/12/19	1	30.15	0	0.00	30.10	1	1,604	0.06%
2019/12/17	2	30.25	2	30.45	30.25	0	1,634	0.00%
2019/12/16	5	30.15	2	30.30	30.15	3	1,650	0.18%
2019/12/13	6	30.08	7	30.10	30.00	-1	1,664	-0.06%
2019/12/12	1	30.30	5	30.45	30.25	-4	1,677	-0.24%
2019/12/11	14	30.22	0	0.00	30.25	14	1,702	0.82%
2019/12/10	0	0.00	3	30.55	30.60	-3	1,717	-0.17%
2019/12/09	4	30.60	12	30.33	30.60	-8	1,748	-0.46%
2019/12/05	0	0.00	1	30.50	30.50	-1	1,893	-0.05%
2019/12/03	2	30.00	5	30.15	30.15	-3	2,113	-0.14%
2019/12/02	7	29.72	1	30.05	29.70	6	2,140	0.28%
2019/11/29	6	30.40	5	30.70	30.35	1	2,169	0.05%
2019/11/28	1	31.45	0	0.00	31.20	1	2,168	0.05%
2019/11/27	1	31.35	0	0.00	31.45	1	2,205	0.05%
2019/11/25	3	31.30	0	0.00	31.30	3	2,368	0.13%
2019/11/21	2	31.15	0	0.00	31.30	2	2,414	0.08%
2019/11/19	5	31.73	15	31.81	31.60	-10	2,487	-0.40%
2019/11/18	4	31.60	0	0.00	31.55	4	2,516	0.16%
2019/11/15	9	31.60	1	32.00	31.50	8	2,559	0.31%
2019/11/14	0	0.00	1	32.25	31.65	-1	2,612	-0.04%
2019/11/13	2	32.33	2	32.58	32.20	0	2,640	0.00%
2019/11/07	9	32.33	10	32.42	32.55	-1	3,139	-0.03%
2019/11/06	32	32.73	19	32.87	32.75	13	3,270	0.40%
2019/11/05	0	0.00	1	31.55	31.45	-1	3,296	-0.03%
2019/11/04	12	31.56	20	31.63	31.50	-8	3,325	-0.24%
2019/11/01	50	31.43	165	31.36	31.75	-115	3,342	-3.44%	大賣/鉅額交易
2019/10/31	93	31.53	36	31.60	31.30	57	3,423	1.67%
2019/10/30	48	34.76	1	34.70	34.60	47	3,524	1.33%
2019/10/29	0	0.00	6	34.52	34.45	-6	3,536	-0.17%
2019/10/28	0	0.00	10	34.45	34.45	-10	3,560	-0.28%
2019/10/25	10	35.70	5	35.20	34.80	5	3,559	0.14%
2019/10/24	11	35.35	1	35.15	35.80	10	3,512	0.28%
2019/10/23	4	34.94	4	34.98	35.00	0	3,488	0.00%
2019/10/22	10	35.05	2	35.00	34.85	8	3,575	0.22%
2019/10/21	0	0.00	1	34.80	34.65	-1	3,557	-0.03%
2019/10/18	33	34.80	47	34.90	34.55	-14	3,580	-0.39%
2019/10/17	1	34.60	77	34.63	34.60	-76	3,577	-2.12%
2019/10/16	28	34.52	94	34.52	34.70	-66	3,616	-1.83%
2019/10/15	2	34.50	1	34.50	34.40	1	3,611	0.03%
2019/10/14	14	34.66	7	34.66	34.70	7	3,769	0.19%
2019/10/09	0	0.00	1	33.40	34.00	-1	3,865	-0.03%
2019/10/08	20	33.75	61	33.70	33.40	-41	3,851	-1.06%
2019/10/07	8	33.45	0	0.00	33.45	8	3,853	0.21%
2019/10/04	52	33.52	58	33.27	33.20	-6	3,858	-0.16%
2019/10/03	14	32.81	14	33.31	33.40	0	3,852	0.00%
2019/10/01	21	33.11	21	33.14	33.20	0	3,938	0.00%
2019/09/27	13	32.60	13	32.79	32.85	0	3,987	0.00%
2019/09/26	0	0.00	2	33.50	33.40	-2	3,975	-0.05%
2019/09/25	1	33.70	0	0.00	33.65	1	3,993	0.03%
2019/09/24	0	0.00	5	34.18	34.25	-5	4,014	-0.12%
2019/09/20	22	33.58	21	33.32	33.30	1	4,096	0.02%
2019/09/19	32	33.67	36	33.70	33.65	-4	4,090	-0.10%
2019/09/17	37	34.06	10	33.92	33.85	27	4,107	0.66%
2019/09/16	22	34.10	25	34.22	34.25	-3	4,169	-0.07%
2019/09/12	43	34.57	10	34.50	34.75	33	4,169	0.79%
2019/09/11	51	34.43	51	34.41	34.25	0	4,212	0.00%
2019/09/10	114	34.51	32	34.48	34.75	82	4,190	1.96%	大買/
2019/09/09	97	35.12	51	35.47	34.90	46	4,178	1.10%
2019/09/06	69	34.45	210	35.36	34.65	-141	4,062	-3.47%	大賣/鉅額交易
2019/09/05	86	34.28	72	34.40	34.00	14	3,907	0.36%
2019/09/04	82	33.90	37	34.09	34.40	45	3,887	1.16%
2019/09/03	91	34.13	57	34.74	33.75	34	3,892	0.87%
2019/09/02	0	0.00	79	33.73	34.25	-79	3,865	-2.04%
2019/08/30	33	33.72	33	33.57	33.30	0	3,826	0.00%
2019/08/29	97	34.31	60	34.49	33.70	37	3,788	0.98%
2019/08/28	1	33.25	3	33.28	33.25	-2	3,651	-0.05%
2019/08/27	5	32.75	16	33.09	33.15	-11	3,645	-0.30%
2019/08/26	2	32.28	1	32.30	32.40	1	3,648	0.03%
2019/08/23	1	33.05	2	32.95	32.95	-1	3,630	-0.03%
2019/08/22	6	33.68	3	33.97	33.25	3	3,617	0.08%
2019/08/21	0	0.00	2	33.30	33.55	-2	3,580	-0.06%
2019/08/20	6	33.21	7	33.01	32.85	-1	3,574	-0.03%
2019/08/19	15	33.74	5	33.91	33.60	10	3,541	0.28%
2019/08/16	15	32.86	10	33.25	33.30	5	3,505	0.14%
2019/08/15	13	32.87	1	33.00	32.80	12	3,495	0.34%
2019/08/14	38	33.63	26	33.93	33.65	12	3,541	0.34%
2019/08/13	151	33.85	156	33.88	33.50	-5	3,517	-0.14%	大買/大賣/
2019/08/12	87	33.41	93	33.47	34.10	-6	3,513	-0.17%
2019/08/08	2	31.65	12	31.69	31.90	-10	3,533	-0.28%
2019/08/07	114	31.37	55	31.00	30.65	59	3,777	1.56%	大買/
2019/08/06	2	28.43	1	29.70	30.00	1	3,684	0.03%
2019/08/05	9	29.76	0	0.00	29.60	9	3,678	0.24%
2019/08/02	52	31.11	19	30.82	30.45	33	3,701	0.89%
2019/08/01	202	31.90	235	31.89	32.05	-33	3,683	-0.90%	大買/大賣/
2019/07/31	2	29.98	1	30.40	30.45	1	3,447	0.03%
2019/07/30	7	30.08	15	30.10	29.80	-8	3,478	-0.23%
2019/07/29	0	0.00	9	30.62	30.75	-9	3,503	-0.26%
2019/07/25	1	30.50	1	30.80	30.55	0	3,705	0.00%
2019/07/24	24	31.36	65	31.80	30.75	-41	3,711	-1.10%
2019/07/23	21	30.45	23	30.70	31.05	-2	3,657	-0.05%
2019/07/22	6	30.71	9	30.94	30.70	-3	3,688	-0.08%
2019/07/19	1	30.20	2	30.78	30.20	-1	3,747	-0.03%
2019/07/18	41	31.08	15	30.79	30.50	26	3,736	0.70%
2019/07/17	20	30.68	20	30.75	31.45	0	3,715	0.00%
2019/07/16	212	31.95	184	31.56	30.95	28	3,693	0.76%	大買/大賣/
2019/07/15	13	31.23	6	30.83	31.55	7	3,557	0.20%
2019/07/10	1	28.90	0	0.00	28.80	1	3,635	0.03%
2019/07/09	0	0.00	11	28.57	28.85	-11	3,823	-0.29%
2019/07/08	71	29.03	12	28.79	28.65	59	3,981	1.48%
2019/07/05	8	29.71	2	30.05	29.65	6	4,032	0.15%
2019/07/04	8	29.54	4	29.60	29.75	4	4,317	0.09%
2019/07/03	0	0.00	0.2	28.70	28.75	-0.2	4,388	0.00%
2019/07/02	2	29.10	2	29.15	29.10	0	4,415	0.00%
2019/07/01	1	28.95	1	28.80	28.70	0	4,394	0.00%
2019/06/28	2	28.03	10	28.05	28.20	-8	4,378	-0.18%
2019/06/27	11	29.61	1	29.45	29.60	10	4,354	0.23%
2019/06/24	11	29.33	10	29.55	29.60	1	4,366	0.02%
2019/06/21	4	29.68	35	29.86	29.10	-31	4,353	-0.71%
2019/06/20	6	28.99	3	29.23	29.05	3	4,293	0.07%
2019/06/19	24.1	28.96	14	28.93	29.00	10.1	4,303	0.24%
2019/06/18	10	28.15	0	0.00	28.20	10	4,275	0.23%
2019/06/17	1	28.25	0	0.00	28.15	1	4,347	0.02%
2019/06/14	0	28.10	2	28.20	28.10	-2	4,378	-0.05%
2019/06/13	2	28.33	4	28.15	28.10	-2	4,442	-0.05%
2019/06/12	3	28.18	6	28.05	28.30	-3	4,483	-0.07%
2019/06/11	11	27.82	5	27.85	27.75	6	4,497	0.13%
2019/06/10	1	28.40	0	0.00	28.45	1	4,514	0.02%
2019/06/06	1	27.30	1	27.25	27.40	0	4,556	0.00%
2019/06/05	1	27.35	0	0.00	27.25	1	4,710	0.02%
2019/06/04	3	27.15	0	0.00	27.10	3	4,846	0.06%
2019/06/03	2	27.25	3	27.13	27.30	-1	4,862	-0.02%
2019/05/31	1	27.90	20	27.90	27.65	-19	4,867	-0.39%
2019/05/30	1	27.50	1	27.60	27.55	0	4,862	0.00%
2019/05/29	1	27.55	1	27.75	27.45	0	4,943	0.00%
2019/05/28	2	27.30	0	0.00	27.50	2	4,979	0.04%
2019/05/24	0	0.00	82	27.34	27.15	-82	5,024	-1.63%
2019/05/23	4	27.21	0	0.00	27.25	4	5,121	0.08%
2019/05/22	3	28.33	19	28.16	28.00	-16	5,162	-0.31%
2019/05/21	8	28.06	4	28.40	28.10	4	5,224	0.08%
2019/05/20	2	28.38	5	28.42	28.50	-3	5,229	-0.06%
2019/05/17	131	29.50	4	29.26	28.90	127	5,189	2.45%	大買/鉅額交易
2019/05/16	68	30.52	69	30.70	30.00	-1	5,060	-0.02%
2019/05/15	25	30.10	248	29.88	29.90	-223	4,810	-4.64%	大賣/鉅額交易
2019/05/14	27	27.50	24	28.18	28.10	3	4,473	0.07%
2019/05/13	1	28.30	0	0.00	28.25	1	4,450	0.02%
2019/05/10	18	28.37	66	28.44	28.30	-48	4,421	-1.09%
2019/05/09	54	27.91	13	28.58	27.80	41	4,360	0.94%
2019/05/08	60	27.82	0	0.00	27.85	60	4,259	1.41%
2019/05/07	1	28.75	52	28.82	28.55	-51	4,219	-1.21%
2019/05/06	104	28.30	0	0.00	28.10	104	4,169	2.49%	大買/鉅額交易
2019/05/03	19	29.36	110	29.24	28.80	-91	4,102	-2.22%	大賣/
2019/05/02	0	0.00	53	28.69	29.30	-53	3,976	-1.33%
2019/04/30	4	28.24	12	28.43	28.10	-8	3,859	-0.21%
2019/04/29	2	27.20	3	27.18	27.75	-1	3,828	-0.03%
2019/04/26	19	28.13	0	0.00	27.80	19	3,794	0.50%
2019/04/25	56	28.27	16	28.23	28.80	40	3,731	1.07%
2019/04/24	22	27.90	0	0.00	27.85	22	3,646	0.60%
2019/04/23	1	27.90	8	27.90	28.00	-7	3,624	-0.19%
2019/04/22	7	27.99	0	0.00	28.20	7	3,604	0.19%
2019/04/18	132	28.31	4	28.20	27.50	128	3,549	3.61%	大買/鉅額交易
2019/04/17	3	28.60	34	28.73	28.90	-31	3,469	-0.89%
2019/04/16	82	28.03	8	28.13	28.00	74	3,393	2.18%
2019/04/15	23	28.62	16	28.68	28.60	7	3,334	0.21%
2019/04/12	18	27.88	5	27.85	27.85	13	3,140	0.41%
2019/04/11	4	26.79	33	27.18	27.20	-29	2,968	-0.98%
2019/04/10	13	28.07	79	27.96	26.90	-66	2,865	-2.30%
2019/04/09	8	27.26	29	27.52	27.85	-21	2,540	-0.83%
2019/04/08	6	25.06	37	24.96	25.35	-31	2,417	-1.28%
2019/04/03	1	24.40	2	24.60	24.60	-1	2,376	-0.04%
2019/04/02	15	24.40	7	24.56	24.40	8	2,377	0.34%
2019/04/01	14	24.45	6	24.70	24.45	8	2,362	0.34%
2019/03/29	0	0.00	34	24.48	24.45	-34	2,345	-1.45%
2019/03/28	5	24.64	2	24.55	24.40	3	2,345	0.13%
2019/03/27	7	24.55	6	25.14	25.05	1	2,377	0.04%
2019/03/25	0	24.45	1	24.30	24.50	-1	2,339	-0.04%
2019/03/22	3	24.28	0	0.00	24.30	3	2,315	0.13%
2019/03/20	1	25.70	32	25.44	24.75	-31	2,258	-1.37%
2019/03/19	6	25.10	4	25.05	25.30	2	2,242	0.09%
2019/03/18	5	25.40	30	25.15	25.35	-25	2,228	-1.12%
2019/03/15	1	24.50	53	24.90	24.55	-52	2,152	-2.42%
2019/03/14	14	24.43	3	24.40	24.55	11	2,092	0.53%
2019/03/13	14	24.63	3	24.72	24.55	11	2,049	0.54%
2019/03/12	20	24.57	5	24.75	24.75	15	1,993	0.75%
2019/03/11	26	24.79	34	24.99	24.80	-8	1,926	-0.42%
2019/03/08	2	23.88	17	23.92	23.65	-15	1,798	-0.83%
2019/03/07	1	23.00	2	23.15	22.80	-1	1,651	-0.06%
2019/03/06	10	23.43	1	23.60	23.25	9	1,625	0.55%
2019/03/05	0	0.00	1	23.40	23.45	-1	1,601	-0.06%
2019/03/04	3	23.48	3	23.60	23.45	0	1,581	0.00%
2019/02/27	0	0.00	2	22.70	23.00	-2	1,487	-0.13%
2019/02/25	5	22.67	1	22.70	22.65	4	1,397	0.29%
2019/02/22	5	22.64	7	22.86	22.25	-2	1,339	-0.15%
2019/02/21	4	22.98	10	23.04	23.00	-6	1,214	-0.49%
2019/02/20	4	22.38	6	22.52	22.85	-2	1,123	-0.18%
2019/02/19	0	0.00	9	22.25	22.25	-9	1,027	-0.88%
2019/02/15	0	0.00	0.2	21.15	20.95	-0.2	872	-0.03%
2019/02/13	1	21.05	16	21.34	21.05	-15	843	-1.78%
2019/02/12	7	20.50	0	0.00	20.50	7	782	0.89%
2019/01/30	0	0.00	1	20.15	20.30	-1	778	-0.13%
2019/01/29	1	20.15	4	20.10	20.10	-3	783	-0.38%
2019/01/25	1	20.20	0	0.00	20.20	1	887	0.11%
2019/01/23	0	0.00	1	20.00	20.00	-1	909	-0.11%
2019/01/22	0	0.00	1	20.30	20.10	-1	905	-0.11%
2019/01/21	0	0.00	2	20.30	20.35	-2	903	-0.22%
2019/01/18	4	20.49	1	20.40	20.30	3	901	0.33%
2019/01/17	0	0.00	1	20.20	20.10	-1	891	-0.11%
2019/01/16	0	0.00	1	20.15	20.05	-1	888	-0.11%
2019/01/15	0	0.00	1	20.10	20.05	-1	882	-0.11%
2019/01/14	1	20.00	2	20.15	20.00	-1	878	-0.11%
2019/01/11	0	0.00	3	20.20	20.00	-3	871	-0.34%
2019/01/10	0	0.00	1	20.20	20.10	-1	861	-0.12%
2019/01/08	4	20.39	2	20.53	20.20	2	846	0.24%
2019/01/07	0	0.00	2	20.28	20.40	-2	790	-0.25%
2019/01/04	2	19.50	0	0.00	19.50	2	770	0.26%
2018/12/28	0	0.00	3	19.65	19.65	-3	780	-0.38%
2018/12/27	1.5	19.65	0	0.00	19.65	1.5	779	0.19%
2018/12/26	3	19.70	0	0.00	19.60	3	772	0.39%
2018/12/25	5	19.75	0	0.00	19.70	5	765	0.65%
2018/12/22	0	0.00	5	20.10	20.20	-5	749	-0.67%
2018/12/21	1	19.95	3	19.90	20.15	-2	747	-0.27%
2018/12/20	2	20.60	3	20.53	20.20	-1	728	-0.14%
2018/12/18	0	0.00	0.1	19.75	19.60	-0.1	612	-0.01%
2018/12/13	4	20.10	0	0.00	20.00	4	604	0.66%
2018/12/12	14	20.35	1	20.30	20.20	13	588	2.21%
2018/12/11	1	20.40	0	0.00	20.60	1	521	0.19%
2018/12/03	0	0.00	9	20.47	20.50	-9	495	-1.82%
2018/11/29	0	0.00	6	20.13	19.90	-6	470	-1.28%
2018/11/28	2	19.95	0	0.00	20.00	2	468	0.43%
2018/11/27	6	19.83	0	0.00	19.90	6	469	1.28%
2018/11/23	1	19.60	0	0.00	19.60	1	470	0.21%
2018/11/20	2	19.95	0	0.00	20.05	2	478	0.42%
2018/11/19	0	0.00	5	20.00	20.05	-5	483	-1.04%
2018/11/12	6	20.00	0	0.00	19.95	6	532	1.13%
2018/11/09	0	0.00	1	19.95	19.90	-1	535	-0.19%
2018/11/08	5	20.10	0	0.00	20.00	5	540	0.93%
2018/11/07	0	0.00	3	20.13	20.20	-3	540	-0.56%
2018/11/06	2	20.13	1	20.35	20.05	1	564	0.18%
2018/11/05	6	20.18	4	20.29	20.25	2	561	0.36%
2018/11/02	0	0.00	11	19.56	20.35	-11	489	-2.25%
2018/11/01	3	18.72	0	0.00	18.85	3	474	0.63%
2018/10/31	3	18.82	1	19.20	18.65	2	508	0.39%
2018/10/30	1	17.85	0	0.00	18.00	1	623	0.16%
2018/10/26	6	18.12	0	0.00	17.85	6	643	0.93%
2018/10/24	2	18.45	0	0.00	18.50	2	656	0.30%
2018/10/23	5	18.80	0	0.00	18.50	5	669	0.75%
2018/10/16	10	18.60	0	0.00	18.65	10	777	1.29%
2018/10/12	1	18.20	12	18.20	18.60	-11	814	-1.35%
2018/10/11	34	18.00	40	18.04	18.10	-6	824	-0.73%
2018/10/09	13	19.21	0	0.00	19.20	13	808	1.61%
2018/10/08	20	19.40	0	0.00	19.40	20	811	2.47%
2018/10/05	2	19.48	0	0.00	19.40	2	828	0.24%
2018/09/14	11	20.15	0	0.00	20.20	11	982	1.12%
2018/09/10	16	19.44	2	19.40	19.25	14	1,035	1.35%
2018/09/07	24	19.84	0	0.00	19.80	24	1,037	2.31%
2018/09/04	0	0.00	0.3	20.75	20.75	-0.3	1,163	-0.03%
2018/09/03	3	20.75	0	0.00	20.65	3	1,191	0.25%
2018/08/29	6	21.19	0	0.00	21.20	6	1,410	0.43%
2018/08/28	7	21.10	2	21.10	21.10	5	1,431	0.35%
2018/08/24	1	20.65	0	0.00	20.70	1	1,509	0.07%
2018/08/23	5	21.12	0	0.00	21.00	5	1,541	0.32%
2018/08/22	21	21.13	0	0.00	21.10	21	1,553	1.35%
2018/08/21	2	21.40	6	21.42	21.40	-4	1,576	-0.25%
2018/08/20	1	22.55	0	0.00	22.45	1	1,580	0.06%
2018/08/17	10	22.50	0	0.00	22.45	10	1,595	0.63%
2018/08/16	6	22.60	2	22.60	22.65	4	1,609	0.25%
2018/08/15	11	22.54	0	0.00	22.75	11	1,616	0.68%
2018/08/14	14	22.59	0	0.00	22.75	14	1,665	0.84%
2018/08/13	3	22.68	6	22.47	22.45	-3	1,697	-0.18%
2018/08/10	5	23.41	0	0.00	23.20	5	1,715	0.29%
2018/08/09	38	23.39	0	0.00	23.35	38	1,736	2.19%
2018/08/08	0	0.00	5	23.85	23.65	-5	1,747	-0.29%
2018/08/07	3	23.87	0	0.00	23.75	3	1,754	0.17%
2018/08/06	33	24.59	30	24.51	23.65	3	1,746	0.17%
2018/08/03	1	23.50	6	23.59	23.75	-5	1,631	-0.31%
2018/08/02	10	23.50	0	0.00	23.55	10	1,757	0.57%
2018/08/01	0	0.00	4	23.80	23.80	-4	1,751	-0.23%
2018/07/31	4	23.85	0	0.00	23.85	4	1,767	0.23%
2018/07/30	13	23.90	0	0.00	23.75	13	1,765	0.74%
2018/07/27	23.7	24.17	48	24.15	24.15	-24.3	1,758	-1.38%
2018/07/26	13	23.21	2	23.75	24.10	11	1,705	0.64%
2018/07/25	11	23.05	1	23.30	23.10	10	1,705	0.59%
2018/07/24	13	22.98	0.3	23.00	23.00	12.7	1,707	0.74%
2018/07/23	21	23.00	0	0.00	22.85	21	1,710	1.23%
2018/07/20	32	23.20	1	23.45	23.10	31	1,721	1.80%
2018/07/19	14	23.47	1	23.90	23.50	13	1,732	0.75%
2018/07/18	12	23.15	12	23.45	23.60	0	1,724	0.00%
2018/07/17	2	23.23	0	0.00	23.05	2	1,717	0.12%
2018/07/13	6	23.25	1	23.30	23.25	5	1,723	0.29%
2018/07/12	2	23.10	11	23.00	22.85	-9	1,716	-0.52%
2018/07/11	0	0.00	1	22.70	22.75	-1	1,732	-0.06%
2018/07/10	1	22.70	0	0.00	22.65	1	1,735	0.06%
2018/07/09	11	22.65	0	0.00	22.60	11	1,743	0.63%
2018/07/06	2	22.15	6	22.78	22.80	-4	1,780	-0.22%
2018/07/05	0.1	21.80	5	22.30	21.95	-4.9	1,771	-0.28%
2018/07/04	5	22.24	2	22.40	21.95	3	1,775	0.17%
2018/07/03	5	22.70	0	0.00	22.60	5	1,786	0.28%
2018/06/29	0.1	22.85	0	0.00	22.85	0.1	1,806	0.01%
2018/06/26	12	23.36	11	22.99	23.00	1	1,898	0.05%
2018/06/25	1	24.00	43	24.23	23.95	-42	1,910	-2.20%
2018/06/22	2	23.13	5	23.34	23.80	-3	1,950	-0.15%
2018/06/21	0	0.00	1	23.70	23.40	-1	1,957	-0.05%
2018/06/20	4	22.98	30	23.28	23.35	-26	2,007	-1.30%
2018/06/19	8	23.52	0	0.00	22.85	8	2,045	0.39%
2018/06/15	1	23.85	2	24.10	23.80	-1	2,074	-0.05%
2018/06/14	20.9	23.79	2	23.98	23.70	18.9	2,183	0.86%
2018/06/13	23	24.90	16	24.66	24.25	7	2,323	0.30%
2018/06/12	4	23.84	8	24.44	24.80	-4	2,310	-0.17%
2018/06/11	7	24.02	1	24.19	24.00	6	2,296	0.26%
2018/06/08	8.4	24.62	0	0.00	24.35	8.4	2,511	0.33%
2018/06/07	25	25.22	2	25.00	25.00	23	2,600	0.88%
2018/06/06	2	23.35	5	23.55	24.30	-3	2,511	-0.12%
2018/06/05	3	23.02	2	23.30	23.00	1	2,542	0.04%
2018/06/04	0.7	22.90	1	23.05	23.05	-0.3	2,677	-0.01%
2018/06/01	15	22.98	22	23.02	22.80	-7	2,741	-0.26%
2018/05/31	0	0.00	4	22.81	23.00	-4	2,972	-0.13%
2018/05/30	1	22.20	0	0.00	22.30	1	3,185	0.03%
2018/05/29	1	22.70	1	22.80	22.40	0	3,224	0.00%
2018/05/28	1	22.45	0	0.00	22.15	1	3,233	0.03%
2018/05/25	1	22.70	2	22.85	22.60	-1	3,252	-0.03%
2018/05/24	1	21.85	7	22.11	22.60	-6	3,225	-0.19%
2018/05/22	8	22.53	2	22.60	22.25	6	3,194	0.19%
2018/05/21	1	21.90	3	22.15	22.30	-2	3,145	-0.06%
2018/05/18	0	0.00	2	22.40	22.00	-2	3,113	-0.06%
2018/05/17	3	22.00	2	21.90	21.95	1	3,083	0.03%
2018/05/16	3	21.60	3	21.80	21.75	0	3,060	0.00%
2018/05/14	0	0.00	1	22.30	21.75	-1	3,041	-0.03%
2018/05/11	1	21.40	0	0.00	21.50	1	3,013	0.03%
2018/05/10	9	21.74	18	21.69	21.65	-9	2,991	-0.30%
2018/05/09	6	20.79	45	20.86	20.80	-39	2,862	-1.36%
2018/05/08	9	21.18	10	20.95	20.85	-1	2,854	-0.04%
2018/05/07	0	0.00	20	20.85	20.85	-20	2,834	-0.71%
2018/05/04	2	20.55	2	20.65	20.60	0	2,823	0.00%
2018/04/26	1	19.55	0	0.00	19.25	1	2,774	0.04%
2018/04/25	11	19.03	3	18.90	19.15	8	2,762	0.29%
2018/04/24	3	19.27	0	0.00	19.15	3	2,749	0.11%
2018/04/23	1	19.75	0	0.00	19.70	1	2,738	0.04%
2018/04/20	10	20.10	0	0.00	19.95	10	2,754	0.36%
2018/04/18	0	0.00	3	19.90	19.85	-3	2,751	-0.11%
2018/04/17	1	20.10	2	20.00	19.95	-1	2,741	-0.04%
2018/04/12	30	20.83	0	0.00	21.15	30	2,733	1.10%
2018/04/11	10	20.60	0	0.00	20.40	10	2,692	0.37%
2018/04/09	1	20.35	1	20.50	20.35	0	2,694	0.00%
2018/04/03	1	20.85	0	0.00	20.90	1	2,755	0.04%
2018/04/02	2	21.18	0	0.00	21.10	2	2,767	0.07%
2018/03/31	1	21.25	2	21.28	21.30	-1	2,763	-0.04%
2018/03/30	11	21.81	11	21.85	21.65	0	2,745	0.00%
2018/03/29	10	21.40	0	0.00	21.10	10	2,676	0.37%
2018/03/28	1	21.30	0	0.00	21.00	1	2,662	0.04%
2018/03/27	4	22.14	3	22.28	21.60	1	2,630	0.04%
2018/03/26	3	21.23	3	21.27	21.65	0	2,543	0.00%
2018/03/23	4	21.06	1	21.05	21.15	3	2,521	0.12%
2018/03/22	8	22.66	3	22.85	22.20	5	2,465	0.20%
2018/03/21	4	23.25	8	23.21	23.05	-4	2,406	-0.17%
2018/03/20	45	23.88	37	23.86	23.20	8	2,362	0.34%
2018/03/19	15	23.78	6	22.42	24.40	9	2,252	0.40%
2018/03/16	1	22.40	0	0.00	22.25	1	2,095	0.05%
2018/03/15	0	0.00	10	22.85	23.15	-10	2,038	-0.49%
2018/03/14	61	23.85	64	23.89	23.40	-3	2,001	-0.15%
2018/03/13	25	22.34	7	22.38	23.40	18	1,760	1.02%
2018/03/12	3	21.75	1	21.70	21.55	2	1,649	0.12%
2018/03/09	15	23.00	36	22.28	22.00	-21	1,611	-1.30%
2018/03/08	52	22.07	38	22.12	22.35	14	1,529	0.92%
2018/03/07	1	20.80	5	21.05	20.80	-4	1,375	-0.29%
2018/03/06	80	22.47	103	22.07	21.50	-23	1,295	-1.78%	大賣/
2018/03/05	77	21.30	66	21.20	22.00	11	1,010	1.09%
2018/03/02	0	0.00	7	20.36	20.30	-7	763	-0.92%
2018/03/01	11	20.15	37	19.87	20.30	-26	714	-3.64%
2018/02/27	41	19.99	36	19.90	19.85	5	682	0.73%
2018/02/26	0	0.00	23	19.59	19.60	-23	656	-3.50%
2018/02/23	3	19.30	105	19.36	19.40	-102	692	-14.73%	大賣/鉅額交易
2018/02/22	0	0.00	2	19.30	19.35	-2	695	-0.29%
2018/02/21	3	19.20	0	0.00	19.30	3	697	0.43%
2018/02/12	4	19.03	1	19.05	19.00	3	706	0.42%
2018/02/09	0	0.00	16	19.13	19.10	-16	707	-2.26%
2018/02/08	0	0.00	6	18.87	18.80	-6	690	-0.87%
2018/02/06	13	18.42	2	18.20	18.20	11	684	1.61%
2018/02/05	2	18.75	2	19.10	19.10	0	676	0.00%
2018/02/01	0	0.00	6	19.45	19.15	-6	711	-0.84%
2018/01/31	8	19.13	0	0.00	19.15	8	731	1.09%
2018/01/30	6	19.20	0	0.00	19.15	6	806	0.74%
2018/01/29	2	19.30	0	0.00	19.35	2	846	0.24%
2018/01/26	8	19.38	0	0.00	19.30	8	906	0.88%
2018/01/24	0	0.00	1	19.45	19.55	-1	960	-0.10%
2018/01/22	1	19.65	2	19.80	19.60	-1	988	-0.10%
2018/01/19	0	0.00	14	19.61	19.55	-14	1,084	-1.29%
2018/01/18	0	0.00	31	19.65	19.55	-31	1,085	-2.86%
2018/01/17	2	19.25	2	19.55	19.50	0	1,109	0.00%
2018/01/16	24	19.49	6	19.70	19.30	18	1,109	1.62%
2018/01/15	0	0.00	37	19.50	19.60	-37	1,094	-3.38%
2018/01/12	0	0.00	6	19.16	19.10	-6	1,095	-0.55%
2018/01/11	0	0.00	2	19.05	18.95	-2	1,100	-0.18%
2018/01/10	10	18.88	0	0.00	18.90	10	1,107	0.90%
2018/01/09	4	19.03	1	19.10	19.05	3	1,123	0.27%
2018/01/08	54	19.27	0	0.00	19.10	54	1,134	4.76%
2018/01/05	6	19.78	0	0.00	19.85	6	1,135	0.53%
2018/01/04	1	19.95	0	0.00	19.95	1	1,212	0.08%
2018/01/03	13	19.79	2	19.83	19.75	11	1,275	0.86%
2018/01/02	5	20.33	20	20.38	19.90	-15	1,277	-1.17%