零壹 (3029)-國泰-台南券商分點個股進出

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

零壹

(3029)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

零壹 (3029)籌碼相關－國泰-台南券商分點個股進出

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-台南券商分點個股進出
國泰-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	106.00	3.1	105.97	105.00	-1.1	2,373	-0.05%
2024/11/21	1	105.00	1	105.00	105.00	0	2,365	0.00%
2024/11/20	2.2	106.64	4.1	106.34	106.00	-1.9	2,373	-0.08%
2024/11/19	8.3	106.32	15.9	103.27	106.50	-7.6	2,347	-0.32%
2024/11/18	1	99.79	0.4	99.30	99.70	0.7	2,275	0.03%
2024/11/15	0	0.00	3	102.33	101.50	-3	2,272	-0.13%
2024/11/14	0.1	99.61	0	99.80	99.90	0.1	2,262	0.01%
2024/11/13	4	100.05	0	99.91	99.60	4	2,253	0.18%
2024/11/12	3.9	100.46	1	99.80	99.70	2.9	2,249	0.13%
2024/11/11	1	103.00	0	104.00	103.50	1	2,223	0.04%
2024/11/08	0	102.50	8.3	102.92	102.50	-8.3	2,212	-0.37%
2024/11/07	4.8	104.36	11.6	104.88	104.50	-6.7	2,202	-0.31%
2024/11/06	2.4	101.57	2	101.75	101.50	0.4	2,170	0.02%
2024/11/05	1.5	99.54	6.1	99.25	98.80	-4.6	2,172	-0.21%
2024/11/04	20.8	99.91	21	99.38	99.10	-0.2	2,201	-0.01%
2024/11/01	3.6	101.07	1	101.50	101.00	2.6	2,208	0.12%
2024/10/30	0.2	101.38	4	101.38	101.00	-3.8	2,237	-0.17%
2024/10/29	70.2	105.30	71.7	103.71	103.00	-1.5	2,222	-0.07%
2024/10/28	11.7	101.54	21.5	102.20	101.50	-9.8	2,121	-0.46%
2024/10/25	32	104.29	33.2	103.89	100.50	-1.1	2,087	-0.05%
2024/10/24	40.6	108.88	33.8	108.74	110.50	6.8	1,915	0.36%
2024/10/23	8.5	101.51	4	101.13	101.50	4.5	1,650	0.27%
2024/10/22	2.2	102.63	0.1	101.00	101.00	2.2	1,702	0.13%
2024/10/21	2.7	103.70	3.1	103.34	103.00	-0.4	1,754	-0.02%
2024/10/18	9	103.39	5	102.20	102.50	4	1,788	0.22%
2024/10/17	3.1	103.84	0	0.00	104.00	3.1	1,788	0.17%
2024/10/16	14.1	104.22	10.2	104.90	105.00	3.9	1,751	0.22%
2024/10/15	15.4	100.05	16.5	100.08	102.50	-1.1	1,750	-0.06%
2024/10/14	22.5	95.40	21	96.28	98.40	1.5	1,689	0.09%
2024/10/11	1.1	92.50	2.1	92.35	92.60	-1	1,659	-0.06%
2024/10/09	3	90.87	1.2	92.72	90.60	1.8	1,728	0.10%
2024/10/08	3	91.50	1.2	92.60	91.80	1.8	1,810	0.10%
2024/10/07	8	92.25	6.4	91.22	91.40	1.6	1,933	0.08%
2024/10/04	0.3	88.57	0	0.00	88.10	0.3	1,933	0.02%
2024/10/01	0.5	89.24	0	0.00	89.20	0.5	1,951	0.03%
2024/09/30	0.6	90.22	2	89.30	89.00	-1.4	1,979	-0.07%
2024/09/27	0	0.00	1	91.30	90.80	-1	2,052	-0.05%
2024/09/26	1.1	91.41	1.4	91.45	91.00	-0.3	2,142	-0.01%
2024/09/25	1.1	91.62	0	92.70	91.50	1.1	2,150	0.05%
2024/09/24	1.8	92.01	2	90.90	91.30	-0.2	2,181	-0.01%
2024/09/23	2.3	93.93	0	0.00	93.40	2.3	2,201	0.10%
2024/09/20	0.1	92.80	1	93.60	92.90	-0.9	2,337	-0.04%
2024/09/19	1	92.30	0	92.60	92.90	1	2,430	0.04%
2024/09/18	1	94.00	0.7	93.25	92.40	0.3	2,471	0.01%
2024/09/16	0.3	93.82	0.2	95.40	93.20	0.1	2,486	0.00%
2024/09/13	3.1	93.49	1.2	93.50	93.20	1.9	2,480	0.08%
2024/09/12	1.2	92.57	1	93.35	92.20	0.2	2,478	0.01%
2024/09/11	0	0.00	0	90.10	90.70	0	2,506	0.00%
2024/09/10	7.4	90.03	2	89.80	89.50	5.4	2,564	0.21%
2024/09/09	0.5	91.30	0	0.00	92.10	0.5	2,598	0.02%
2024/09/06	0	0.00	1.2	92.53	92.40	-1.2	2,654	-0.05%
2024/09/05	0	89.35	0	0.00	88.80	0	2,778	0.00%
2024/09/04	1.2	88.81	0	0.00	88.50	1.2	2,819	0.04%
2024/09/03	1.3	91.47	2	92.30	90.80	-0.7	2,985	-0.02%
2024/09/02	0	92.50	0.3	92.98	93.00	-0.2	2,977	-0.01%
2024/08/30	0	0.00	1	92.80	92.50	-1	2,979	-0.03%
2024/08/29	1.2	91.55	5	91.68	91.80	-3.8	2,982	-0.13%
2024/08/28	1	92.40	1	92.80	92.20	0	2,996	0.00%
2024/08/27	0	0.00	6	92.40	92.90	-6	2,996	-0.20%
2024/08/26	0	0.00	0.2	94.00	92.30	-0.2	3,004	-0.01%
2024/08/23	1.3	90.72	4	91.30	93.20	-2.7	3,006	-0.09%
2024/08/22	3	94.07	1	94.60	92.70	2	3,026	0.07%
2024/08/21	0	0.00	1	97.20	96.10	-1	3,016	-0.03%
2024/08/20	3.2	98.18	1.3	96.76	96.60	1.9	3,011	0.06%
2024/08/19	1	95.30	2	96.15	95.60	-1	2,999	-0.03%
2024/08/16	2	95.20	0	95.30	95.00	2	2,993	0.07%
2024/08/15	10	94.98	12	94.70	93.80	-2	2,985	-0.07%
2024/08/13	0	0.00	0	94.60	94.40	0	2,981	0.00%
2024/08/12	0.4	94.10	0.1	94.90	93.70	0.3	2,985	0.01%
2024/08/09	4.3	95.01	0	0.00	93.60	4.3	2,983	0.15%
2024/08/08	2.1	92.34	1	91.60	93.50	1.1	2,978	0.04%
2024/08/07	2.6	92.26	2	93.00	94.50	0.6	2,971	0.02%
2024/08/06	14.4	90.20	5.1	87.78	88.60	9.4	2,951	0.32%
2024/08/05	4.6	90.72	11	89.57	89.80	-6.4	2,940	-0.22%
2024/08/02	9.4	99.25	6	99.62	98.10	3.4	2,885	0.12%
2024/08/01	2.1	105.02	4	105.63	104.50	-1.9	2,843	-0.07%
2024/07/31	4.4	103.71	0	0.00	103.00	4.4	2,834	0.16%
2024/07/30	0.1	102.00	4	102.12	102.00	-3.9	2,807	-0.14%
2024/07/29	3.1	104.97	14	104.68	103.00	-10.9	2,781	-0.39%
2024/07/26	1.3	106.60	1	107.50	109.00	0.3	2,736	0.01%
2024/07/23	6.2	114.40	7	114.43	113.00	-0.8	2,698	-0.03%
2024/07/22	28.1	113.64	25.1	112.64	112.00	3	2,632	0.11%
2024/07/19	4	113.37	3.5	111.82	114.00	0.5	2,547	0.02%
2024/07/18	6.2	108.75	3.5	108.39	109.50	2.6	2,502	0.10%
2024/07/17	0	0.00	1	109.50	110.00	-1	2,473	-0.04%
2024/07/16	20.6	112.81	11.1	110.74	109.00	9.5	2,458	0.39%
2024/07/15	9.2	109.16	10.1	107.79	108.50	-0.9	2,350	-0.04%
2024/07/12	4	107.88	9.6	109.45	109.50	-5.6	2,291	-0.24%
2024/07/11	7.7	116.01	10.3	113.49	113.00	-2.6	2,228	-0.12%
2024/07/10	25.2	116.35	20	116.00	115.50	5.2	2,176	0.24%
2024/07/09	19.8	113.41	17.6	113.37	116.00	2.2	2,092	0.10%
2024/07/08	4.1	105.38	4.1	105.46	105.50	-0.1	1,985	0.00%
2024/07/05	10.2	105.46	2	105.75	106.00	8.1	2,024	0.40%
2024/07/04	10	103.55	9	104.33	104.00	1	2,066	0.05%
2024/07/03	16	105.44	13.3	102.69	103.50	2.7	2,122	0.13%
2024/07/02	21.2	99.49	21.3	98.50	99.80	-0.1	2,043	0.00%
2024/07/01	0	0.00	13	95.00	95.10	-13	1,960	-0.66%
2024/06/28	3.1	94.17	4	95.39	94.80	-1	1,952	-0.05%
2024/06/27	1.5	93.34	1.2	93.14	92.30	0.3	1,920	0.01%
2024/06/26	16.3	94.58	21.1	94.90	94.50	-4.8	1,900	-0.25%
2024/06/25	30.2	91.34	35.2	91.65	92.80	-5	1,764	-0.29%
2024/06/24	1	87.07	3	86.57	87.30	-2	1,673	-0.12%
2024/06/21	4	85.30	22	85.70	86.90	-18	1,652	-1.09%
2024/06/20	10	84.93	2.2	84.90	85.00	7.8	1,640	0.48%
2024/06/19	0	84.00	7	83.63	83.40	-7	1,639	-0.43%
2024/06/18	1.3	84.27	3.2	84.04	84.20	-1.9	1,712	-0.11%
2024/06/17	6.3	84.97	1.1	84.08	83.10	5.2	1,769	0.29%
2024/06/14	15.1	84.93	5	85.50	85.00	10.1	1,751	0.58%
2024/06/13	15.5	84.75	7.1	84.33	83.70	8.4	1,747	0.48%
2024/06/12	13.2	83.13	32.4	82.08	85.10	-19.2	1,700	-1.13%
2024/06/11	4.2	79.48	0	79.80	79.80	4.1	1,589	0.26%
2024/06/07	24	80.36	10	80.07	80.00	14	1,602	0.87%
2024/06/05	0	74.50	0	0.00	74.00	0	1,477	0.00%
2024/06/04	0	0.00	1	75.30	75.00	-1	1,536	-0.07%
2024/06/03	0.1	74.50	2	74.70	74.60	-1.9	1,582	-0.12%
2024/05/31	1	73.00	0	0.00	73.00	1	1,624	0.06%
2024/05/30	4.1	72.85	0	0.00	72.90	4.1	1,655	0.25%
2024/05/29	0	74.20	0	0.00	73.50	0	1,693	0.00%
2024/05/28	0	0.00	3	75.77	74.60	-3	1,817	-0.17%
2024/05/27	1	72.90	10.2	73.03	73.60	-9.2	2,010	-0.46%
2024/05/24	0	72.90	1	72.90	73.00	-1	2,016	-0.05%
2024/05/23	1.1	72.63	0	0.00	72.60	1.1	2,029	0.05%
2024/05/22	12.1	74.14	2	74.10	74.00	10.1	2,058	0.49%
2024/05/21	0.1	73.33	0	0.00	73.30	0.1	2,064	0.00%
2024/05/20	0	0.00	0	73.90	73.30	0	2,072	0.00%
2024/05/17	0.1	73.50	1	73.80	73.50	-0.9	2,079	-0.04%
2024/05/16	1	73.70	1	73.90	73.40	0	2,092	0.00%
2024/05/15	0.1	73.60	9	73.20	73.30	-8.9	2,121	-0.42%
2024/05/14	4.2	73.30	4	73.93	73.30	0.2	2,153	0.01%
2024/05/13	1.2	72.02	0	0.00	72.10	1.2	2,175	0.05%
2024/05/10	0	0.00	0	72.10	72.60	0	2,213	0.00%
2024/05/09	5.2	72.66	5	72.80	72.20	0.2	2,252	0.01%
2024/05/07	1.1	74.42	1	75.10	75.30	0.1	2,212	0.00%
2024/05/06	0.1	75.60	0	0.00	75.40	0.1	2,216	0.00%
2024/05/03	0	0.00	0.2	75.40	75.70	-0.2	2,218	-0.01%
2024/05/02	1.1	75.43	0	0.00	75.40	1.1	2,236	0.05%
2024/04/30	0	0.00	2	75.05	75.00	-2	2,257	-0.09%
2024/04/25	0	0.00	1	74.00	74.00	-1	2,521	-0.04%
2024/04/24	0	0.00	2.1	73.66	74.00	-2.1	3,103	-0.07%
2024/04/23	1	72.10	0.1	72.20	72.30	0.9	3,283	0.03%
2024/04/22	0.2	72.01	1	71.70	71.80	-0.8	3,288	-0.02%
2024/04/19	16	72.60	1	73.10	72.70	15	3,283	0.46%
2024/04/18	0.1	74.00	0	0.00	73.90	0.1	3,277	0.00%
2024/04/17	0.1	74.50	1	73.90	74.30	-0.9	3,274	-0.03%
2024/04/16	4.2	73.02	0	0.00	73.10	4.2	3,270	0.13%
2024/04/15	0.2	75.74	0	0.00	75.30	0.2	3,252	0.01%
2024/04/12	6.1	77.37	8	77.15	77.30	-2	3,245	-0.06%
2024/04/11	3.1	75.23	0	0.00	75.50	3.1	3,212	0.09%
2024/04/10	3	76.40	9	77.53	78.80	-6	3,155	-0.19%
2024/04/09	6	76.27	16	75.87	75.50	-10	3,099	-0.32%
2024/04/08	0.1	72.34	0	71.90	72.60	0.1	3,016	0.00%
2024/04/03	0.2	72.48	1.2	72.08	72.00	-1	3,015	-0.03%
2024/04/02	1.1	72.68	1.1	72.44	73.20	0.1	3,008	0.00%
2024/04/01	0.1	72.50	1.3	72.17	72.10	-1.3	3,004	-0.04%
2024/03/29	1.1	71.93	1.2	72.17	71.80	-0.1	3,002	0.00%
2024/03/28	1	73.00	0	0.00	72.90	1	2,990	0.03%
2024/03/27	1.1	73.01	14	73.04	72.80	-12.9	2,983	-0.43%
2024/03/26	3	74.20	3	73.10	72.80	0	2,978	0.00%
2024/03/25	1	73.60	0	0.00	74.40	1	2,956	0.03%
2024/03/22	5.1	73.46	5.4	73.35	73.30	-0.3	2,947	-0.01%
2024/03/21	16.2	73.76	3.4	73.51	73.60	12.8	2,924	0.44%
2024/03/20	21.1	79.09	8.5	78.90	78.40	12.6	2,842	0.44%
2024/03/19	2	78.65	1	79.20	78.40	1	2,759	0.04%
2024/03/18	0	77.70	0.4	77.95	77.60	-0.4	2,727	-0.01%
2024/03/15	0	77.60	3	77.40	77.60	-3	2,700	-0.11%
2024/03/14	4	78.10	3	77.33	76.90	1	2,692	0.04%
2024/03/13	8	78.28	12	78.01	77.40	-4	2,666	-0.15%
2024/03/12	4	77.70	13.6	76.03	77.50	-9.6	2,625	-0.36%
2024/03/11	3	75.80	2.1	75.18	75.20	0.9	2,626	0.04%
2024/03/08	13.2	76.67	3.1	75.86	75.10	10.1	2,619	0.38%
2024/03/07	2	77.35	2	76.75	76.30	0	2,579	0.00%
2024/03/06	7	77.19	7	77.41	77.00	0	2,529	0.00%
2024/03/05	3	75.57	0	0.00	76.30	3	2,474	0.12%
2024/03/04	22.1	77.08	14	76.50	76.10	8.1	2,448	0.33%
2024/03/01	28.3	76.62	33	76.95	76.80	-4.7	2,405	-0.19%
2024/02/29	14	75.71	23.4	76.94	78.20	-9.4	2,283	-0.41%
2024/02/27	3	70.98	5	71.16	71.10	-2	2,070	-0.09%
2024/02/26	2	71.90	3.3	71.87	72.30	-1.3	2,071	-0.06%
2024/02/23	7.1	72.84	10	72.72	72.50	-2.9	2,062	-0.14%
2024/02/22	0.1	71.60	1	71.50	71.10	-0.9	2,038	-0.04%
2024/02/21	1	71.10	0	0.00	71.10	1	2,050	0.05%
2024/02/20	0	0.00	0	71.10	70.70	0	2,051	0.00%
2024/02/19	5.1	71.02	3	71.53	70.70	2.1	2,047	0.10%
2024/02/16	8	72.04	1	73.10	71.40	7	2,044	0.34%
2024/02/15	4	71.60	5.2	72.66	72.90	-1.2	2,020	-0.06%
2024/02/05	11	72.06	10.9	71.25	71.20	0.1	1,998	0.01%
2024/02/02	12.3	71.33	8.6	71.51	71.70	3.7	1,974	0.19%
2024/02/01	12.8	70.22	13.1	70.29	70.30	-0.3	1,944	-0.02%
2024/01/31	0	68.35	0	0.00	68.40	0	1,933	0.00%
2024/01/30	3.1	68.64	0	0.00	68.50	3.1	1,947	0.16%
2024/01/26	0	68.00	0	0.00	67.90	0	2,001	0.00%
2024/01/25	4.2	68.52	2	68.40	68.00	2.2	1,991	0.11%
2024/01/24	2	69.35	0	0.00	69.20	2	1,973	0.10%
2024/01/23	11	71.31	5	71.32	70.00	6	1,956	0.31%
2024/01/22	7	71.40	7.3	71.41	71.70	-0.3	1,881	-0.01%
2024/01/19	24	70.68	27.2	69.87	69.50	-3.2	1,825	-0.17%
2024/01/18	94.2	72.76	93	71.86	71.00	1.2	1,702	0.07%
2024/01/17	28	69.44	25.2	69.64	69.90	2.8	1,120	0.25%
2024/01/16	0	0.00	1	66.40	66.30	-1	938	-0.11%
2024/01/15	1.1	66.05	0	0.00	66.20	1.1	936	0.12%
2024/01/12	0.1	65.25	0	0.00	64.90	0.1	944	0.01%
2024/01/11	0	65.60	0	0.00	65.50	0	947	0.00%
2024/01/10	0.3	65.59	0	0.00	65.40	0.3	989	0.03%
2024/01/09	0.1	66.20	0	0.00	65.40	0.1	1,013	0.01%
2024/01/08	0	0.00	1	66.30	66.50	-1	1,015	-0.10%
2024/01/05	0.3	65.90	0	0.00	65.90	0.3	1,025	0.03%
2024/01/04	0.2	65.21	0	0.00	65.30	0.2	1,056	0.02%
2023/12/26	1	64.50	0	0.00	64.50	1	1,143	0.09%
2023/12/25	0.2	64.28	0	0.00	64.10	0.2	1,144	0.02%
2023/12/22	1	64.30	0	0.00	64.30	1	1,146	0.09%
2023/12/21	0.2	64.60	1	64.20	64.30	-0.8	1,160	-0.07%
2023/12/20	1	64.80	0	0.00	64.70	1	1,165	0.09%
2023/12/19	0.2	64.70	0.1	64.80	64.50	0.1	1,168	0.01%
2023/12/18	0	0.00	0.1	65.74	65.20	-0.1	1,175	-0.01%
2023/12/15	0	0.00	2	66.60	65.80	-2	1,180	-0.17%
2023/12/14	0.1	66.00	0	0.00	66.20	0.1	1,174	0.01%
2023/12/13	0	0.00	1	65.30	65.20	-1	1,173	-0.09%
2023/12/12	1.1	64.31	0.5	64.40	64.10	0.6	1,170	0.05%
2023/12/08	1	65.70	0	0.00	65.10	1	1,164	0.09%
2023/12/07	1	65.60	0	0.00	65.40	1	1,169	0.09%
2023/12/06	17	68.23	16	67.30	66.60	1	1,183	0.09%
2023/12/05	0	66.35	0	0.00	67.40	0	1,172	0.00%
2023/12/04	1	66.70	1	67.10	66.30	0	1,168	0.00%
2023/12/01	0	0.00	3	65.70	66.20	-3	1,154	-0.26%
2023/11/28	0	0.00	2	65.30	65.20	-2	1,164	-0.18%
2023/11/27	3	66.20	25.4	65.93	65.20	-22.4	1,167	-1.92%
2023/11/22	14	65.59	0.1	65.50	65.80	13.9	1,184	1.17%
2023/11/21	8	65.64	0	0.00	65.30	8	1,188	0.67%
2023/11/20	1.4	65.82	8	65.70	65.90	-6.6	1,188	-0.56%
2023/11/17	1	64.80	4	64.93	65.10	-3	1,172	-0.26%
2023/11/16	5	64.00	0	0.00	63.90	5	1,175	0.43%
2023/11/15	3.1	64.51	3.3	65.25	64.20	-0.2	1,177	-0.01%
2023/11/14	5	64.64	1	65.20	64.90	4	1,183	0.34%
2023/11/13	0.7	65.00	0	0.00	65.10	0.7	1,193	0.06%
2023/11/10	1	64.40	0	0.00	64.30	1	1,204	0.08%
2023/11/09	2	65.40	1	65.50	65.20	1	1,214	0.08%
2023/11/08	4	65.60	10	65.35	65.60	-6	1,248	-0.48%
2023/11/07	0	0.00	3.1	65.09	64.90	-3.1	1,237	-0.25%
2023/11/06	5	64.90	2	64.70	64.30	3	1,268	0.24%
2023/11/03	0	63.10	8	62.93	63.00	-8	1,280	-0.62%
2023/11/02	0	0.00	6	61.70	61.60	-6	1,400	-0.43%
2023/10/31	10	61.38	5	62.50	60.50	5	1,618	0.31%
2023/10/30	5	61.90	0	0.00	62.00	5	1,712	0.29%
2023/10/27	1.1	62.44	9	61.77	62.00	-7.9	1,911	-0.41%
2023/10/26	9	61.11	0	0.00	60.80	9	2,431	0.37%
2023/10/25	0.1	61.70	5	61.80	61.90	-4.9	2,640	-0.19%
2023/10/24	5	61.40	10	61.10	61.40	-5	3,050	-0.16%
2023/10/23	2	60.05	0	0.00	60.10	2	3,503	0.06%
2023/10/20	6.1	60.07	6	60.27	60.20	0.1	3,554	0.00%
2023/10/19	11	60.75	0	0.00	60.80	11	3,565	0.31%
2023/10/18	0	0.00	3.1	62.45	61.50	-3.1	3,569	-0.09%
2023/10/17	0.3	63.90	2	64.45	62.90	-1.7	3,542	-0.05%
2023/10/16	0	0.00	1.1	64.83	65.40	-1.1	3,533	-0.03%
2023/10/13	1	65.20	0	0.00	65.10	1	3,554	0.03%
2023/10/12	0.1	64.50	10	64.70	65.50	-9.9	3,563	-0.28%
2023/10/11	2	64.35	1	64.50	64.30	1	3,580	0.03%
2023/10/06	5	63.08	2.5	63.82	64.10	2.5	3,560	0.07%
2023/10/05	0.1	62.40	3.5	62.43	62.70	-3.5	3,523	-0.10%
2023/10/04	0.1	61.40	0	0.00	61.40	0.1	3,522	0.00%
2023/10/03	0	0.00	4.4	62.30	62.20	-4.4	3,556	-0.12%
2023/10/02	0	0.00	1	62.10	62.00	-1	3,588	-0.03%
2023/09/27	0	0.00	0	61.20	61.50	0	3,621	0.00%
2023/09/26	0	0.00	2	61.55	61.50	-2	3,687	-0.05%
2023/09/25	1	61.00	0	0.00	61.20	1	3,712	0.03%
2023/09/21	3.1	59.58	0.1	59.90	59.80	3.1	3,736	0.08%
2023/09/20	1	60.50	0	0.00	60.20	1	3,742	0.03%
2023/09/19	1.2	60.33	0.1	60.50	60.50	1.1	3,766	0.03%
2023/09/18	2	60.25	0.1	60.30	60.10	1.9	3,787	0.05%
2023/09/15	0.1	61.10	0.1	61.50	60.90	0	3,794	0.00%
2023/09/14	0	0.00	1	60.60	61.00	-1	3,821	-0.03%
2023/09/13	0	0.00	0.1	60.30	60.00	-0.1	3,846	0.00%
2023/09/12	1	59.80	0	0.00	60.00	1	3,869	0.03%
2023/09/11	2.1	61.06	2	60.25	60.20	0.1	3,955	0.00%
2023/09/08	1	62.50	1	63.00	62.50	0	3,969	0.00%
2023/09/07	1	62.00	0	0.00	61.70	1	3,977	0.03%
2023/09/06	0	61.50	0.1	61.40	61.30	0	4,005	0.00%
2023/09/05	0	0.00	1.1	61.30	61.30	-1.1	4,028	-0.03%
2023/09/04	3	60.47	3	61.00	61.00	0	4,112	0.00%
2023/08/31	1	60.60	0	0.00	60.60	1	4,211	0.02%
2023/08/30	0	0.00	1	60.60	60.20	-1	4,262	-0.02%
2023/08/29	4	59.70	5	59.46	59.60	-1	4,353	-0.02%
2023/08/28	3.5	60.11	3.1	59.28	59.20	0.4	4,444	0.01%
2023/08/25	0.2	61.25	2.1	60.82	60.60	-1.9	4,489	-0.04%
2023/08/24	1	61.60	0	0.00	61.20	1	4,619	0.02%
2023/08/23	0.2	61.80	0	0.00	61.50	0.2	4,806	0.00%
2023/08/22	6	61.50	0.1	61.70	61.40	6	5,130	0.12%
2023/08/21	0	0.00	1.1	61.82	61.90	-1.1	5,332	-0.02%
2023/08/18	7.3	62.41	6	62.55	61.10	1.3	5,417	0.02%
2023/08/17	2	60.95	0.2	62.60	62.90	1.8	5,479	0.03%
2023/08/16	2.2	60.45	1.1	61.30	61.30	1.1	5,567	0.02%
2023/08/15	0	0.00	0.9	61.76	61.30	-0.9	6,233	-0.01%
2023/08/14	4.5	62.14	9	62.80	60.80	-4.5	6,371	-0.07%
2023/08/11	9.2	65.01	12.3	64.04	63.80	-3.1	6,468	-0.05%
2023/08/10	11.3	65.18	6.1	64.83	64.60	5.2	6,501	0.08%
2023/08/09	3.2	66.87	1.1	67.58	66.70	2.1	6,528	0.03%
2023/08/08	7.3	68.64	10.1	70.24	68.40	-2.8	6,605	-0.04%
2023/08/07	13	69.00	17.2	69.02	69.80	-4.2	6,554	-0.06%
2023/08/04	12	68.12	65.3	68.44	68.50	-53.3	6,504	-0.82%
2023/08/02	5.1	64.92	14.2	65.90	64.90	-9.1	6,621	-0.14%
2023/08/01	13.1	67.99	20.5	67.50	66.90	-7.5	6,838	-0.11%
2023/07/31	65	70.05	172.9	69.12	68.10	-107.8	6,801	-1.59%	大賣/鉅額交易
2023/07/28	41	66.24	49.3	66.07	66.30	-8.3	6,408	-0.13%
2023/07/27	65.2	66.05	41	66.55	68.00	24.3	6,384	0.38%
2023/07/26	34.3	64.95	21.7	64.98	64.40	12.6	6,578	0.19%
2023/07/25	4.3	61.37	11.2	61.85	62.40	-6.8	6,336	-0.11%
2023/07/24	2.4	60.51	0	0.00	60.60	2.4	6,343	0.04%
2023/07/21	3	59.43	6	60.25	60.50	-3	6,438	-0.05%
2023/07/20	4	59.65	3	59.93	60.40	1	6,527	0.02%
2023/07/19	6.4	60.04	1	59.30	59.10	5.4	6,636	0.08%
2023/07/18	1	60.50	4	62.40	60.00	-3	6,736	-0.04%
2023/07/17	0	62.00	2	62.35	61.90	-2	6,892	-0.03%
2023/07/14	4	61.50	7.2	61.80	61.80	-3.2	6,972	-0.05%
2023/07/13	7.1	59.44	5	59.62	59.50	2.1	7,088	0.03%
2023/07/12	3	58.87	0	0.00	59.30	3	7,475	0.04%
2023/07/11	2.3	59.22	0	0.00	58.70	2.3	7,639	0.03%
2023/07/10	6	58.53	6	58.50	58.50	0	7,701	0.00%
2023/07/07	3	59.92	1.1	59.94	59.60	1.8	7,744	0.02%
2023/07/06	0	0.00	0.1	62.10	61.30	-0.1	7,910	0.00%
2023/07/05	2.1	63.19	3.1	63.00	62.20	-1	8,089	-0.01%
2023/07/04	2.1	62.88	1.1	63.49	63.30	1	8,085	0.01%
2023/07/03	2.2	62.24	2	62.80	63.00	0.2	8,054	0.00%
2023/06/30	0	61.70	1.1	61.50	61.60	-1	8,062	-0.01%
2023/06/29	1.1	60.99	0	0.00	61.30	1.1	8,081	0.01%
2023/06/28	160.3	61.28	1	60.90	60.20	159.2	8,088	1.97%	大買/鉅額交易
2023/06/27	1.1	60.61	0.2	60.94	60.30	0.9	8,140	0.01%
2023/06/26	1	61.50	3.4	61.88	61.50	-2.3	8,182	-0.03%
2023/06/21	0	0.00	1.2	62.54	62.80	-1.2	8,282	-0.01%
2023/06/20	2.2	62.86	1.2	63.64	62.60	1	8,346	0.01%
2023/06/19	0.2	63.50	1.1	63.10	63.10	-1	8,460	-0.01%
2023/06/16	5.1	63.33	6	62.53	62.50	-0.9	8,794	-0.01%
2023/06/15	9.3	63.29	7.2	63.88	63.00	2.1	9,082	0.02%
2023/06/14	5.2	62.79	7	62.40	62.40	-1.8	9,126	-0.02%
2023/06/13	4.1	61.98	1	62.30	61.90	3.1	9,161	0.03%
2023/06/12	1.6	61.46	5	61.38	61.20	-3.4	9,191	-0.04%
2023/06/09	0.5	62.44	8	62.23	62.10	-7.5	9,230	-0.08%
2023/06/08	2.7	62.34	6	62.18	62.00	-3.3	9,368	-0.04%
2023/06/07	6.4	64.23	1	64.20	64.00	5.4	9,386	0.06%
2023/06/06	4.1	64.63	0	0.00	64.30	4.1	9,529	0.04%
2023/06/05	1.3	65.40	3	65.60	65.40	-1.7	9,763	-0.02%
2023/06/02	2.1	66.58	18	66.52	66.10	-15.9	10,012	-0.16%
2023/06/01	6.1	64.66	3	63.97	65.60	3.1	10,007	0.03%
2023/05/31	9	65.88	22	65.44	65.00	-13	10,015	-0.13%
2023/05/30	17.3	67.18	31	66.44	66.20	-13.7	9,969	-0.14%
2023/05/29	63	67.40	237	67.42	67.30	-174	9,929	-1.75%	大賣/鉅額交易
2023/05/26	45	66.25	28	65.88	65.60	17	9,777	0.17%
2023/05/25	19	64.89	21	64.44	64.20	-2	9,520	-0.02%
2023/05/24	21	63.35	17	63.24	62.90	4	9,429	0.04%
2023/05/23	7.7	62.99	17	62.57	62.70	-9.3	9,358	-0.10%
2023/05/22	11.5	62.23	4	62.35	63.10	7.5	9,310	0.08%
2023/05/19	59.9	66.95	58.2	65.81	62.30	1.7	9,216	0.02%
2023/05/18	19	65.63	14	68.50	68.50	5	8,551	0.06%
2023/05/17	8	62.10	19	61.78	62.30	-11	8,429	-0.13%
2023/05/16	14	61.22	15	61.40	60.90	-1	8,386	-0.01%
2023/05/15	12	60.78	7	60.23	60.80	5	8,444	0.06%
2023/05/12	4.2	60.93	12	60.99	61.20	-7.8	8,427	-0.09%
2023/05/11	6	58.78	3	59.47	59.60	3	8,352	0.04%
2023/05/10	1.2	59.80	4	60.03	59.90	-2.8	8,277	-0.03%
2023/05/09	29.1	61.56	24	59.95	59.90	5.1	8,245	0.06%
2023/05/08	25	61.67	26	61.65	62.30	-1	8,010	-0.01%
2023/05/05	20	60.73	21.1	60.06	60.20	-1	7,686	-0.01%
2023/05/04	12	60.23	12.2	59.93	59.60	-0.2	7,521	0.00%
2023/05/03	10.2	60.07	16	60.21	59.50	-5.8	7,373	-0.08%
2023/05/02	59.1	61.80	246.8	61.98	61.10	-187.7	7,183	-2.61%	大賣/鉅額交易
2023/04/28	150	58.69	25	58.71	58.30	125	6,574	1.90%	大買/鉅額交易
2023/04/27	102	56.34	2	56.80	55.80	100	6,356	1.57%	大買/
2023/04/26	1	54.50	0	0.00	55.40	1	6,290	0.02%
2023/04/25	16.1	56.74	7	56.06	55.80	9.1	6,168	0.15%
2023/04/24	25	57.76	31	57.74	57.60	-6	6,060	-0.10%
2023/04/21	19.2	56.18	27	55.61	56.00	-7.9	5,933	-0.13%
2023/04/20	15	58.18	13	57.89	56.80	2	5,815	0.03%
2023/04/19	20	58.06	25	58.06	57.20	-5	5,624	-0.09%
2023/04/18	100.1	57.75	12.1	57.58	57.30	88	5,512	1.60%
2023/04/17	69	59.68	132	59.49	59.60	-63	5,343	-1.18%	大賣/
2023/04/14	16	56.95	14	56.94	56.60	2	4,930	0.04%
2023/04/13	6	55.25	0	0.00	55.00	6	4,749	0.13%
2023/04/12	3	56.03	0	0.00	56.00	3	4,671	0.06%
2023/04/11	17.1	57.83	14.1	57.06	56.90	3	4,589	0.07%
2023/04/10	5	57.12	4	58.10	59.00	1	4,381	0.02%
2023/04/07	0	0.00	2	55.05	55.00	-2	4,178	-0.05%
2023/04/06	4	53.98	3	53.90	54.50	1	4,154	0.02%
2023/03/31	0	0.00	1	54.80	55.10	-1	4,113	-0.02%
2023/03/30	0.3	55.50	0	0.00	55.30	0.3	4,063	0.01%
2023/03/29	2	55.60	1	55.60	55.60	1	4,028	0.02%
2023/03/28	1.1	55.55	51	54.94	55.60	-49.9	3,997	-1.25%
2023/03/27	3	56.97	19.1	56.83	56.10	-16.1	3,923	-0.41%
2023/03/24	3	56.43	12.3	57.31	57.00	-9.3	3,848	-0.24%
2023/03/23	2	57.00	9	56.59	57.00	-7	3,720	-0.19%
2023/03/22	24.1	56.36	21	56.54	56.20	3.1	3,636	0.09%
2023/03/21	94	57.58	94.2	57.47	56.70	-0.2	3,487	-0.01%
2023/03/20	95	55.42	85	55.70	56.00	10	3,121	0.32%
2023/03/17	39	52.96	26.3	53.21	52.60	12.7	2,802	0.45%
2023/03/16	3.3	54.40	6.3	54.12	54.50	-3	2,649	-0.11%
2023/03/15	0.3	55.50	5.5	55.06	55.00	-5.2	2,566	-0.20%
2023/03/14	4.3	55.24	4.3	55.09	54.80	0	2,499	0.00%
2023/03/13	12.8	56.40	29.3	56.08	56.20	-16.5	2,418	-0.68%
2023/03/10	21.9	54.94	14	54.56	54.60	7.9	2,246	0.35%
2023/03/09	54	56.74	43.2	57.05	56.30	10.8	2,138	0.51%
2023/03/08	32.1	56.83	16.5	57.20	57.40	15.6	1,935	0.81%
2023/03/07	68.2	54.97	34.1	55.52	55.10	34.1	1,641	2.08%
2023/03/06	7	51.46	3	51.70	51.50	4	1,333	0.30%
2023/03/03	5	50.48	3.4	50.44	50.50	1.6	1,234	0.13%
2023/03/02	1	49.30	0	0.00	49.55	1	1,127	0.09%
2023/03/01	4	49.60	6.1	49.62	49.60	-2.1	1,091	-0.19%
2023/02/24	6	48.53	5	48.69	48.65	1	988	0.10%
2023/02/23	5	48.54	5	48.58	48.40	0	934	0.00%
2023/02/22	13	48.61	11.6	48.50	48.80	1.4	856	0.16%
2023/02/21	3	47.07	3	47.27	47.30	0	729	0.00%
2023/02/20	3	47.65	7	47.56	47.60	-4	706	-0.57%
2023/02/17	2	47.13	2	47.10	47.00	0	668	0.00%
2023/02/16	7	47.29	4	47.35	47.40	3	651	0.46%
2023/02/15	8	47.00	5.2	47.20	47.45	2.8	622	0.46%
2023/02/14	10	47.71	3.3	47.72	47.35	6.7	582	1.16%
2023/02/13	18	47.38	15	47.40	47.70	3	474	0.63%
2023/02/10	0	45.70	3	46.65	46.00	-3	355	-0.84%
2023/02/09	2	45.58	1.1	45.61	45.65	0.9	293	0.32%
2023/02/08	2	44.43	6	44.78	44.95	-4	239	-1.69%
2023/02/07	1	44.45	0	0.00	44.05	1	216	0.46%
2023/02/06	0	0.00	3	43.40	43.40	-3	196	-1.53%
2023/02/02	2	42.65	0	0.00	42.60	2	185	1.08%
2023/01/13	0	41.30	0	0.00	40.90	0	171	0.00%
2023/01/12	0	0.00	2	41.60	41.20	-2	191	-1.06%
2023/01/11	0	0.00	1	41.60	41.65	-1	189	-0.53%
2023/01/09	0	41.35	2	41.40	41.40	-2	190	-1.05%
2023/01/06	0	40.80	0	0.00	40.90	0	186	0.01%
2022/12/28	3	40.27	0	0.00	40.00	3	193	1.55%
2022/12/20	1	40.10	0	0.00	40.00	1	205	0.49%
2022/12/19	1	40.50	0	0.00	40.45	1	210	0.48%
2022/12/14	0	41.00	2	41.00	40.95	-2	214	-0.93%
2022/12/13	1	41.00	0	0.00	40.85	1	215	0.46%
2022/12/12	0.1	40.50	16	40.75	40.80	-15.9	215	-7.40%
2022/12/09	0	40.20	0	0.00	40.10	0	212	0.00%
2022/12/07	0	40.05	0	0.00	39.95	0	213	0.02%
2022/12/06	5	40.34	0	0.00	40.05	5	214	2.33%
2022/12/05	12	40.53	0	0.00	40.55	12	215	5.57%
2022/12/01	1	40.50	1	40.65	40.60	0	224	0.00%
2022/11/30	0	0.00	1.1	40.00	39.95	-1.1	223	-0.47%
2022/11/29	0.1	39.95	0	0.00	39.95	0.1	226	0.02%
2022/11/23	0	0.00	2	39.75	39.60	-2	230	-0.87%
2022/11/18	0.1	39.10	0	0.00	39.00	0.1	248	0.02%
2022/11/16	2.1	39.06	0.1	39.15	38.95	2	254	0.79%
2022/11/11	1	39.25	10	39.03	39.00	-9	254	-3.54%
2022/11/09	1	38.80	1	38.85	38.80	0	258	0.00%
2022/11/08	0	38.80	0	0.00	38.80	0	258	0.00%
2022/11/07	1.1	38.71	1	38.75	38.80	0.1	258	0.02%
2022/11/03	1	38.30	1	38.45	38.40	0	261	0.00%
2022/10/31	0.1	38.10	0	0.00	38.45	0.1	294	0.03%
2022/10/27	2.1	37.84	4	37.90	37.90	-1.9	311	-0.60%
2022/10/26	3	37.32	0	0.00	37.40	3	312	0.96%
2022/10/21	1	37.75	1	38.05	37.95	0	328	0.00%
2022/10/20	6.1	36.86	5	37.20	38.25	1.1	329	0.34%
2022/10/18	2	38.05	1	38.00	38.50	1	309	0.32%
2022/10/17	1	37.45	0	0.00	38.35	1	309	0.32%
2022/10/14	0	0.00	2	38.43	38.35	-2	309	-0.65%
2022/10/13	1.1	37.39	0	0.00	37.90	1.1	310	0.37%
2022/10/11	2.1	37.83	0.2	38.05	38.05	1.9	307	0.62%
2022/10/07	1	38.95	0	0.00	38.80	1	306	0.33%
2022/10/06	1.1	39.11	0	0.00	39.15	1.1	308	0.34%
2022/10/05	1	39.50	1	39.60	39.40	0	310	0.00%
2022/10/03	0.1	39.20	0	0.00	38.95	0.1	309	0.03%
2022/09/29	1.1	38.91	2	38.85	39.00	-0.9	313	-0.30%
2022/09/28	2.1	38.78	0	0.00	38.65	2.1	316	0.65%
2022/09/27	1	39.35	0	0.00	39.45	1	315	0.32%
2022/09/26	2.4	39.65	0	0.00	39.50	2.4	317	0.76%
2022/09/23	7	40.30	0	0.00	40.25	7	321	2.19%
2022/09/22	0	40.72	0	0.00	40.75	0	323	0.00%
2022/09/20	2	40.80	0	0.00	40.95	2	322	0.62%
2022/09/19	2	40.83	0.1	41.20	40.90	1.9	324	0.60%
2022/09/16	2	41.55	0	41.70	41.30	2	324	0.61%
2022/09/12	0	0.00	2	42.30	42.00	-2	333	-0.60%
2022/09/08	0	0.00	1	42.00	42.05	-1	333	-0.30%
2022/09/07	0	0.00	0.1	41.05	40.85	-0.1	329	-0.02%
2022/09/06	2	40.85	2	40.73	40.60	0	325	0.01%
2022/09/02	0	0.00	2	41.10	41.10	-2	320	-0.62%
2022/09/01	1	41.62	0	0.00	41.60	1	319	0.33%
2022/08/31	1	42.10	0	0.00	42.20	1	318	0.31%
2022/08/30	0.1	42.05	0	0.00	42.00	0.1	319	0.03%
2022/08/29	1	41.80	0.2	41.85	41.80	0.8	319	0.24%
2022/08/24	1	41.85	1	41.80	41.80	0	302	0.00%
2022/08/18	1	41.60	0	0.00	41.70	1	293	0.34%
2022/08/17	0.1	41.85	0	0.00	41.35	0.1	292	0.02%
2022/08/16	1	41.75	0	0.00	41.75	1	289	0.35%
2022/08/11	0	0.00	1	41.55	41.45	-1	284	-0.35%
2022/08/08	2	41.45	2	41.80	41.60	0	270	0.00%
2022/08/05	0.1	40.45	0	0.00	40.70	0.1	255	0.02%
2022/08/03	1	39.20	0	0.00	39.15	1	237	0.42%
2022/08/01	2.1	39.24	0	0.00	39.15	2.1	237	0.87%
2022/07/29	0.1	39.20	0	0.00	39.20	0.1	230	0.04%
2022/07/28	0.1	39.29	0	0.00	38.90	0.1	229	0.05%
2022/07/27	0	39.10	0	0.00	38.95	0	225	0.01%
2022/07/25	0.1	39.78	2.2	39.71	39.70	-2	228	-0.89%
2022/07/21	2	39.18	2	39.43	39.50	0	236	0.00%
2022/07/15	0	38.65	0	0.00	38.60	0	246	0.01%
2022/07/13	0	38.65	0	0.00	38.55	0	245	0.01%
2022/07/12	0.1	38.25	0	0.00	38.20	0.1	244	0.03%
2022/07/11	1.2	39.21	0	0.00	39.00	1.2	249	0.48%
2022/07/07	0	0.00	0.1	38.30	38.45	-0.1	252	-0.02%
2022/07/06	0.1	37.65	0.2	37.48	37.30	0	254	-0.01%
2022/07/05	0.1	38.12	0	0.00	37.95	0.1	263	0.02%
2022/07/04	0	37.80	0	0.00	37.80	0	259	0.01%
2022/07/01	0.3	38.27	0	0.00	37.55	0.3	264	0.12%
2022/06/30	0.1	39.29	0	0.00	38.90	0.1	259	0.05%
2022/06/28	0	39.90	0	0.00	39.80	0	265	0.01%
2022/06/27	0	40.08	0	0.00	39.95	0	271	0.00%
2022/06/24	0.1	39.95	0	0.00	39.70	0.1	274	0.05%
2022/06/22	2.1	39.48	0	0.00	39.40	2.1	287	0.73%
2022/06/21	0	0.00	2	39.55	39.95	-2	293	-0.68%
2022/06/20	0	39.95	0	0.00	39.55	0	302	0.00%
2022/06/17	1.1	40.35	0	0.00	40.20	1.1	302	0.38%
2022/06/16	0.2	41.02	0	0.00	40.60	0.2	306	0.05%
2022/06/15	1	41.00	0	0.00	41.15	1	314	0.32%
2022/06/14	0	0.00	3	40.80	40.85	-3	329	-0.91%
2022/06/10	0	41.40	0	0.00	41.30	0	444	0.00%
2022/06/08	0.1	41.50	0	0.00	41.45	0.1	506	0.01%
2022/06/07	0	0.00	1	41.55	41.50	-1	541	-0.18%
2022/06/06	0	41.70	0	0.00	41.65	0	577	0.00%
2022/05/31	0.1	41.50	0	0.00	41.65	0.1	664	0.01%
2022/05/27	0	41.40	0	0.00	41.35	0	726	0.00%
2022/05/24	0	41.46	0	0.00	41.30	0	945	0.00%
2022/05/20	1	41.65	0	0.00	41.80	1	955	0.11%
2022/05/19	0.1	41.46	0	0.00	41.35	0.1	960	0.01%
2022/05/18	0	0.00	1	41.90	42.00	-1	962	-0.10%
2022/05/12	0	41.29	1	41.00	40.55	-1	973	-0.10%
2022/05/11	0	41.60	1	41.30	41.35	-1	970	-0.10%
2022/05/10	0	41.40	0	0.00	41.90	0	977	0.00%
2022/05/09	0.1	41.84	0	0.00	41.65	0.1	979	0.01%
2022/05/06	0.1	42.35	0	42.30	42.30	0.1	989	0.01%
2022/04/29	12	41.88	2	41.75	41.65	10	998	1.00%
2022/04/25	0	42.25	2	42.65	42.10	-2	1,003	-0.20%
2022/04/22	1	42.90	0.1	43.10	42.90	0.9	1,001	0.09%
2022/04/20	0.1	43.15	0	0.00	42.90	0.1	1,004	0.01%
2022/04/18	2.1	42.88	1	42.80	42.75	1.1	1,010	0.11%
2022/04/15	0.1	43.06	0	0.00	42.95	0.1	1,014	0.01%
2022/04/14	0	43.36	1	43.10	43.10	-1	1,015	-0.10%
2022/04/13	0	43.55	0.2	43.55	43.30	-0.2	1,016	-0.02%
2022/04/12	0.1	43.23	0	43.15	43.10	0.1	1,017	0.01%
2022/04/11	1.2	43.81	0	0.00	43.20	1.2	1,018	0.12%
2022/04/08	0.1	44.32	0	0.00	44.25	0.1	1,014	0.01%
2022/04/07	1	44.35	0	0.00	44.15	1	1,022	0.10%
2022/04/01	0	44.60	0	0.00	44.60	0	1,031	0.00%
2022/03/31	1.3	44.57	0	0.00	44.55	1.3	1,036	0.13%
2022/03/29	1	44.80	0	0.00	44.85	1	1,047	0.10%
2022/03/28	1	44.91	0	0.00	45.40	1	1,048	0.10%
2022/03/25	0	0.00	2	45.33	45.50	-2	1,043	-0.19%
2022/03/24	0.1	44.80	0	44.80	44.90	0	1,038	0.00%
2022/03/23	0.1	44.86	0	0.00	44.85	0.1	1,039	0.01%
2022/03/22	0	45.30	0	0.00	44.95	0	1,036	0.00%
2022/03/21	2	45.25	1	45.20	45.15	1	1,033	0.10%
2022/03/18	0	0.00	1	45.00	45.10	-1	1,037	-0.10%
2022/03/17	0	0.00	2	44.93	44.85	-2	1,039	-0.19%
2022/03/16	8.2	44.80	0	0.00	44.10	8.2	1,030	0.80%
2022/03/15	2.1	48.86	1	49.10	48.80	1.1	967	0.11%
2022/03/14	1	49.65	2.7	49.45	49.45	-1.7	927	-0.18%
2022/03/11	0	0.00	1	49.25	49.30	-1	890	-0.12%
2022/03/10	0	49.40	3	49.78	49.50	-3	866	-0.34%
2022/03/09	1	49.08	3	48.95	49.10	-2	833	-0.24%
2022/03/08	0.2	47.93	2	48.25	47.70	-1.8	800	-0.22%
2022/03/07	1.4	48.18	2	48.15	48.15	-0.6	779	-0.07%
2022/03/04	0.2	48.77	3	49.02	48.75	-2.8	752	-0.37%
2022/03/03	1.2	48.82	0.4	48.69	48.85	0.7	736	0.10%
2022/03/02	2.5	48.21	2.3	48.21	48.40	0.1	716	0.02%
2022/03/01	0.4	48.04	2.2	48.01	48.05	-1.8	693	-0.26%
2022/02/25	1.6	47.63	4.4	47.50	47.75	-2.8	653	-0.42%
2022/02/24	4	45.20	57.2	45.54	46.15	-53.2	582	-9.13%
2022/02/23	1	44.20	0	0.00	44.45	1	485	0.21%
2022/02/17	1	43.90	0	0.00	43.90	1	497	0.20%
2022/02/16	0	43.90	4	44.05	44.00	-4	499	-0.79%
2022/02/14	0	43.75	0	0.00	43.60	0	504	0.00%
2022/02/11	0.1	43.97	0	0.00	44.05	0.1	503	0.02%
2022/02/10	1	44.05	1	43.90	44.05	0	506	0.00%
2022/02/09	0	0.00	1	44.55	44.55	-1	509	-0.20%
2022/02/07	0	0.00	1	43.65	43.90	-1	528	-0.19%
2022/01/26	0.2	43.19	2.3	43.12	43.10	-2.1	538	-0.39%
2022/01/25	0	0.00	0.2	43.25	43.00	-0.2	626	-0.04%
2022/01/24	6	42.85	0	0.00	43.20	6	654	0.92%
2022/01/21	0	43.55	0	0.00	43.50	0	689	0.00%
2022/01/19	0	43.95	0	0.00	44.00	0	697	0.00%
2022/01/18	2	44.35	2.3	44.46	44.20	-0.3	696	-0.04%
2022/01/17	0	0.00	0.2	43.85	43.80	-0.2	689	-0.03%
2022/01/14	0.5	43.50	10	43.70	43.60	-9.5	686	-1.38%
2022/01/13	1	43.65	2	43.70	43.65	-1	699	-0.14%
2022/01/11	1	43.65	2	43.85	43.85	-1	702	-0.14%
2022/01/10	1	43.65	0	0.00	43.70	1	706	0.14%
2022/01/07	5	42.95	0	0.00	43.05	5	714	0.70%
2022/01/06	1	43.00	1	43.05	43.05	0	762	0.00%
2022/01/05	3	43.37	10	43.35	43.30	-7	766	-0.91%
2022/01/04	2	43.40	0	0.00	43.35	2	767	0.26%
2021/12/29	2	43.40	0	0.00	43.80	2	789	0.25%
2021/12/28	5	43.05	0	0.00	43.30	5	783	0.64%
2021/12/27	5	42.75	0	0.00	42.80	5	787	0.63%
2021/12/24	0	42.95	3	42.92	42.90	-3	793	-0.38%
2021/12/23	0	43.40	1	43.35	43.25	-1	788	-0.12%
2021/12/22	0	0.00	1	43.00	43.40	-1	793	-0.13%
2021/12/21	0	43.00	0	0.00	42.85	0	791	0.00%
2021/12/20	2	42.55	0	0.00	42.70	2	793	0.25%
2021/12/17	0.1	42.90	0	0.00	42.60	0.1	794	0.01%
2021/12/16	1	43.00	0	0.00	42.90	1	796	0.13%
2021/12/15	1	42.90	2	42.85	42.90	-1	797	-0.13%
2021/12/14	1	42.90	0	0.00	42.85	1	796	0.13%
2021/12/13	3	43.45	22	43.51	43.35	-19	787	-2.41%
2021/12/10	1.1	43.75	0	0.00	43.60	1.1	781	0.14%
2021/12/09	1	43.90	0	0.00	43.85	1	783	0.13%
2021/12/08	2	44.10	0	0.00	44.05	2	788	0.25%
2021/12/06	0	0.00	0	44.50	44.15	0	800	0.00%
2021/12/03	5	44.10	0	0.00	44.10	5	829	0.61%
2021/12/02	1	44.35	0	0.00	44.05	1	872	0.12%
2021/11/29	0	44.50	0	0.00	44.55	0	1,125	0.00%
2021/11/26	12	44.70	0	0.00	44.50	12	1,129	1.06%
2021/11/24	0	45.15	1	45.10	45.25	-1	1,120	-0.09%
2021/11/23	0.1	45.15	0	0.00	45.15	0.1	1,121	0.00%
2021/11/22	0.1	45.30	0	0.00	45.40	0.1	1,119	0.01%
2021/11/19	6	45.36	0	0.00	45.10	6	1,119	0.54%
2021/11/16	0	0.00	2	46.20	46.05	-2	1,117	-0.18%
2021/11/15	5	45.75	0	0.00	45.70	5	1,111	0.45%
2021/11/12	0	45.50	0	0.00	45.60	0	1,113	0.00%
2021/11/11	0	45.40	0	0.00	45.25	0	1,116	0.00%
2021/11/10	0	45.50	0	0.00	45.45	0	1,124	0.00%
2021/11/09	5	45.50	0	0.00	45.50	5	1,126	0.44%
2021/11/08	0	45.60	0	0.00	45.50	0	1,124	0.00%
2021/11/05	0	0.00	1	46.15	45.85	-1	1,122	-0.09%
2021/11/04	1	46.85	0	46.30	46.25	1	1,116	0.09%
2021/11/03	5	45.50	1	46.50	46.30	4	1,093	0.37%
2021/11/02	12	46.07	30	46.45	45.70	-18	1,083	-1.66%
2021/11/01	0	0.00	37	46.54	46.80	-37	996	-3.71%
2021/10/29	11	46.02	0	0.00	46.10	11	968	1.14%
2021/10/28	10	44.55	0	0.00	44.50	10	932	1.07%
2021/10/27	9	44.33	0	0.00	44.40	9	932	0.97%
2021/10/26	11.1	43.86	0	44.00	43.85	11.1	933	1.19%
2021/10/25	0.2	43.87	0	0.00	43.85	0.2	935	0.03%
2021/10/22	3	44.15	0	0.00	44.05	3	940	0.32%
2021/10/21	0.2	44.60	0	0.00	43.85	0.2	949	0.02%
2021/10/15	0	0.00	2.1	43.05	43.05	-2.1	976	-0.21%
2021/10/14	13.5	42.91	1	42.80	42.70	12.5	982	1.27%
2021/10/12	0	0.00	1	45.70	45.85	-1	1,007	-0.10%
2021/10/08	0.1	46.20	0	0.00	46.05	0.1	1,117	0.01%
2021/10/07	0	0.00	1	45.65	46.35	-1	1,155	-0.09%
2021/10/06	1	44.40	0	0.00	44.10	1	1,175	0.09%
2021/10/05	0.1	43.90	0	0.00	44.35	0.1	1,194	0.01%
2021/10/04	9.2	44.38	2	44.25	44.00	7.2	1,209	0.60%
2021/10/01	6.1	45.70	7	46.48	45.00	-0.9	1,220	-0.07%
2021/09/30	1	46.55	0	0.00	46.60	1	1,256	0.08%
2021/09/29	17.2	45.41	0	0.00	45.40	17.2	1,310	1.31%
2021/09/24	0	46.60	1	46.55	46.40	-1	1,346	-0.07%
2021/09/22	0	0.00	5	45.12	45.40	-5	1,338	-0.37%
2021/09/14	0	0.00	3	46.40	46.50	-3	1,344	-0.22%
2021/09/13	1	46.75	0	0.00	46.40	1	1,348	0.07%
2021/09/10	0	0.00	0.2	45.90	45.90	-0.2	1,343	-0.01%
2021/09/08	0	0.00	2	44.90	44.75	-2	1,336	-0.15%
2021/09/07	1.1	45.43	0	0.00	44.85	1.1	1,312	0.08%
2021/09/03	5	47.79	6	47.57	47.15	-1	1,249	-0.08%
2021/09/02	4	46.13	6	45.85	47.20	-2	1,088	-0.18%
2021/09/01	2.1	44.71	5.2	44.75	44.95	-3.1	1,023	-0.30%
2021/08/30	0.1	43.65	0	43.65	43.65	0.1	1,020	0.01%
2021/08/27	0.1	43.40	0.1	43.35	43.40	0	1,026	0.00%
2021/08/24	0	0.00	15	42.95	43.10	-15	1,059	-1.42%
2021/08/20	0.1	40.90	0	0.00	40.90	0.1	1,072	0.00%
2021/08/19	2	41.10	2	41.75	40.90	0	1,096	0.00%
2021/08/18	0	41.05	0	0.00	41.90	0	1,098	0.00%
2021/08/17	0.3	41.56	1	41.25	41.25	-0.7	1,104	-0.06%
2021/08/16	18.1	42.14	2.1	41.77	41.80	16	1,107	1.45%
2021/08/13	0.1	43.04	0	0.00	43.00	0.1	1,103	0.01%
2021/08/12	3	43.20	1.1	43.27	43.25	1.9	1,108	0.17%
2021/08/11	2.1	43.49	1	43.18	42.95	1.1	1,119	0.10%
2021/08/10	0	43.55	0	0.00	43.55	0	1,137	0.00%
2021/08/09	2	43.50	0.2	43.60	43.50	1.8	1,173	0.15%
2021/08/06	1.2	43.47	0	0.00	43.70	1.2	1,190	0.10%
2021/08/05	0	0.00	0.1	43.50	43.45	-0.1	1,214	-0.01%
2021/08/04	0.1	43.60	0.2	43.52	43.65	-0.1	1,280	-0.01%
2021/08/03	0.2	43.48	0	0.00	43.35	0.2	1,317	0.02%
2021/08/02	10.2	43.01	9	43.18	43.20	1.2	1,340	0.09%
2021/07/30	1	43.50	1	43.65	43.55	0	1,429	0.00%
2021/07/29	1	43.80	1.2	43.62	43.90	-0.2	1,445	-0.01%
2021/07/28	12.2	43.54	0	0.00	43.75	12.2	1,487	0.82%
2021/07/27	6	44.57	0.4	45.16	44.20	5.6	1,562	0.36%
2021/07/26	1.4	44.65	2	44.75	45.00	-0.6	1,589	-0.04%
2021/07/23	6	44.18	0	0.00	44.15	6	1,623	0.37%
2021/07/22	3	43.95	0	0.00	43.80	3	1,672	0.18%
2021/07/21	6.1	44.93	3	44.57	44.10	3.1	1,677	0.18%
2021/07/20	10.2	45.01	2	45.05	45.10	8.2	1,670	0.49%
2021/07/19	14	46.05	0	0.00	45.90	14	1,689	0.83%
2021/07/16	16.2	47.12	4.1	47.16	47.15	12.1	1,710	0.71%
2021/07/15	6	49.92	0.1	50.00	49.80	5.9	1,695	0.35%
2021/07/14	4	49.33	5.3	49.36	49.40	-1.3	1,604	-0.08%
2021/07/13	8	49.49	15	49.98	49.35	-7	1,592	-0.44%
2021/07/09	0	48.90	0	0.00	49.20	0	1,680	0.00%
2021/07/08	1.1	48.80	0	0.00	48.90	1.1	1,706	0.06%
2021/07/07	3.1	49.22	2	49.45	49.15	1.1	1,712	0.06%
2021/07/06	16	48.88	2.3	48.94	49.10	13.7	1,709	0.80%
2021/07/05	5	47.80	0.1	47.70	47.70	4.9	1,673	0.29%
2021/07/02	0	0.00	0.1	46.35	46.30	-0.1	1,665	0.00%
2021/07/01	0.1	45.70	1	46.30	45.70	-1	1,726	-0.06%
2021/06/30	10	45.73	0	46.20	45.70	10	1,741	0.57%
2021/06/29	0.4	45.78	0	0.00	45.80	0.4	1,762	0.02%
2021/06/28	0	45.90	0.2	45.91	45.90	-0.2	1,769	-0.01%
2021/06/25	0	0.00	1	45.90	45.90	-1	1,778	-0.06%
2021/06/24	0.2	45.35	0	0.00	45.65	0.2	1,795	0.01%
2021/06/23	2	44.95	3	45.05	45.10	-1	1,860	-0.05%
2021/06/22	0.2	45.25	0	0.00	44.90	0.2	1,882	0.01%
2021/06/11	0	0.00	0.1	46.10	46.00	-0.1	2,073	0.00%
2021/06/10	0	0.00	0.1	46.15	46.10	-0.1	2,246	0.00%
2021/06/09	2.2	46.12	0	0.00	46.00	2.2	2,408	0.09%
2021/06/04	0	0.00	1	46.90	46.90	-1	2,480	-0.04%
2021/06/03	1	47.20	0	0.00	47.00	1	2,502	0.04%
2021/06/02	1	47.10	0	0.00	47.20	1	2,541	0.04%
2021/05/28	0	0.00	0	47.20	46.95	0	2,707	0.00%
2021/05/27	1	47.00	2	46.70	47.00	-1	2,762	-0.04%
2021/05/24	1	45.20	0	0.00	45.50	1	3,205	0.03%
2021/05/18	2	43.85	0	0.00	44.25	2	3,277	0.06%
2021/05/17	5.2	41.57	0	0.00	41.55	5.2	3,261	0.16%
2021/05/14	0	0.00	1	44.45	44.20	-1	3,228	-0.03%
2021/05/13	0	0.00	5	43.52	44.40	-5	3,211	-0.16%
2021/05/12	1	44.00	0	0.00	44.90	1	3,189	0.03%
2021/05/11	6	48.56	7	48.75	48.00	-1	3,128	-0.03%
2021/05/10	13.1	49.50	12	49.21	49.50	1.1	3,103	0.03%
2021/05/07	22	49.34	17	49.43	49.45	5	3,101	0.16%
2021/05/06	0	47.65	0	0.00	47.55	0	3,017	0.00%
2021/05/05	7	48.76	3	48.50	48.20	4	2,999	0.13%
2021/05/03	0	48.75	0	48.55	47.55	0	2,901	0.00%
2021/04/29	0	0.00	1	49.30	49.05	-1	2,876	-0.03%
2021/04/28	2	49.90	4	50.00	50.30	-2	2,852	-0.07%
2021/04/23	2	49.55	2	48.78	49.25	0	3,037	0.00%
2021/04/22	3	49.40	1	49.10	48.30	2	3,039	0.07%
2021/04/21	2	49.80	1	50.20	50.20	1	3,001	0.03%
2021/04/20	0	0.00	5	49.30	49.80	-5	2,974	-0.17%
2021/04/19	2	49.25	0	0.00	49.20	2	2,961	0.07%
2021/04/16	3	49.72	1	48.90	49.45	2	2,947	0.07%
2021/04/15	1	48.20	1	47.90	48.45	0	2,838	0.00%
2021/04/14	3	46.83	0	0.00	46.85	3	2,800	0.11%
2021/04/12	5	48.14	1	48.45	48.20	4	2,776	0.14%
2021/04/08	0	0.00	1	47.90	47.90	-1	2,720	-0.04%
2021/04/07	21	47.47	25	47.72	47.85	-4	2,700	-0.15%
2021/04/06	1	46.80	1	46.70	46.75	0	2,642	0.00%
2021/04/01	1	46.95	6	46.40	46.75	-5	2,628	-0.19%
2021/03/31	0	0.00	36	46.29	46.40	-36	2,618	-1.37%
2021/03/30	1	46.20	3	46.23	46.20	-2	2,629	-0.08%
2021/03/29	14	46.23	0	0.00	46.20	14	2,628	0.53%
2021/03/26	15	46.71	9	47.27	46.45	6	2,630	0.23%
2021/03/25	25	46.40	1	46.30	46.30	24	2,630	0.91%
2021/03/24	2	46.40	1	46.55	46.40	1	2,638	0.04%
2021/03/23	1	45.90	0	0.00	46.00	1	2,611	0.04%
2021/03/22	0	0.00	27	46.29	45.90	-27	2,591	-1.04%
2021/03/18	5	45.79	0	0.00	45.75	5	2,555	0.20%
2021/03/17	16	46.36	13	46.09	46.10	3	2,517	0.12%
2021/03/16	18	46.02	8	46.34	47.00	10	2,469	0.40%
2021/03/15	12	46.31	5	45.94	46.60	7	2,305	0.30%
2021/03/12	1	44.30	5	44.37	44.25	-4	2,148	-0.19%
2021/03/10	1	43.95	4	44.21	43.95	-3	2,127	-0.14%
2021/03/08	3	43.45	1	43.50	43.60	2	2,084	0.10%
2021/03/05	16	44.44	1	44.50	43.95	15	2,042	0.73%
2021/03/04	0.1	44.45	24	43.93	44.45	-24	2,016	-1.19%
2021/03/03	2	43.75	1	43.45	44.00	1	1,995	0.05%
2021/03/02	9	43.64	1	43.25	43.35	8	1,899	0.42%
2021/02/26	35	43.59	12	43.18	43.60	23	1,839	1.25%
2021/02/25	3.4	42.86	24	43.06	44.45	-20.6	1,632	-1.26%
2021/02/19	0	0.00	4	39.90	39.95	-4	1,351	-0.30%
2021/02/18	13	39.12	7	39.20	39.70	6	1,320	0.45%
2021/02/04	0.1	37.45	0	0.00	37.60	0.1	1,285	0.01%
2021/02/01	3	36.90	1	36.75	37.35	2	1,296	0.15%
2021/01/29	6.1	37.79	3	37.70	37.70	3.1	1,288	0.24%
2021/01/28	0	38.72	0	0.00	38.25	0	1,281	0.00%
2021/01/25	1	38.60	3	38.50	38.50	-2	1,272	-0.16%
2021/01/22	0	0.00	2	38.75	38.95	-2	1,263	-0.16%
2021/01/21	0	0.00	1	39.25	38.85	-1	1,258	-0.08%
2021/01/20	0	0.00	1	39.35	38.70	-1	1,244	-0.08%
2021/01/19	2	40.55	2	40.25	40.05	0	1,219	0.00%
2021/01/18	33	40.87	24	41.39	40.40	9	1,172	0.77%
2021/01/13	0	38.40	0	0.00	38.45	0	937	0.00%
2021/01/11	0	0.00	1	38.40	38.25	-1	927	-0.11%
2021/01/06	1	38.50	0	0.00	38.55	1	910	0.11%
2021/01/04	0.1	39.05	0	0.00	39.00	0.1	931	0.01%
2020/12/29	2.1	38.61	1	38.90	38.70	1.1	930	0.12%
2020/12/24	0	0.00	3	39.60	39.55	-3	905	-0.33%
2020/12/23	0	0.00	2	38.88	38.80	-2	898	-0.22%
2020/12/22	0.2	39.15	0	0.00	38.50	0.2	910	0.02%
2020/12/21	2	39.48	1	38.95	39.75	1	907	0.11%
2020/12/18	4	39.28	0	0.00	38.95	4	851	0.47%
2020/12/17	0	0.00	1	38.35	38.25	-1	832	-0.12%
2020/12/16	0	0.00	2	38.00	38.00	-2	848	-0.24%
2020/12/15	0	38.00	0	0.00	37.65	0	850	0.00%
2020/12/14	3	38.38	0	0.00	38.40	3	843	0.36%
2020/12/11	4	38.30	6	38.39	38.15	-2	854	-0.23%
2020/12/09	2	38.78	0	0.00	38.90	2	839	0.24%
2020/12/08	1	38.30	0	0.00	38.20	1	845	0.12%
2020/12/04	0.1	39.00	0	0.00	39.25	0.1	834	0.01%
2020/12/03	10	39.33	19	39.13	39.00	-9	833	-1.08%
2020/12/02	7	39.25	7	39.03	39.15	0	852	0.00%
2020/11/27	9	39.22	4	38.89	39.35	5	900	0.56%
2020/11/26	3	38.38	6	38.45	38.30	-3	886	-0.34%
2020/11/24	1	38.50	0	0.00	38.50	1	912	0.11%
2020/11/23	0	0.00	1	38.95	38.95	-1	914	-0.11%
2020/11/20	2	38.80	0	0.00	38.55	2	920	0.22%
2020/11/16	0	0.00	1	38.85	38.70	-1	1,178	-0.08%
2020/11/13	0	0.00	1	38.45	38.65	-1	1,309	-0.08%
2020/11/05	6	38.20	0	0.00	37.90	6	1,421	0.42%
2020/11/03	0	0.00	2	36.50	36.85	-2	1,538	-0.13%
2020/11/02	6	35.70	3	35.75	35.55	3	1,613	0.19%
2020/10/30	2	36.60	2	36.33	36.30	0	1,704	0.00%
2020/10/29	0	0.00	2	36.55	36.60	-2	1,753	-0.11%
2020/10/28	1	37.00	1	36.95	37.00	0	1,962	0.00%
2020/10/26	8	37.53	0	0.00	37.05	8	2,122	0.38%
2020/10/19	1	37.70	0	0.00	37.85	1	2,256	0.04%
2020/10/13	5	37.70	0	0.00	37.60	5	2,612	0.19%
2020/10/06	1	39.75	0	0.00	39.75	1	2,875	0.03%
2020/09/29	0	0.00	9	38.82	39.00	-9	3,007	-0.30%
2020/09/25	0	0.00	10	38.45	37.55	-10	3,135	-0.32%
2020/09/24	11	38.32	0	0.00	38.10	11	3,194	0.34%
2020/09/23	2	39.30	0	0.00	39.30	2	3,214	0.06%
2020/09/21	3	39.95	0	0.00	39.95	3	3,286	0.09%
2020/09/18	1	40.55	0	0.00	40.55	1	3,487	0.03%
2020/09/17	0	0.00	1	40.60	40.55	-1	3,791	-0.03%
2020/09/15	1	41.20	0	0.00	41.20	1	3,889	0.03%
2020/09/11	0	0.00	1	41.00	40.95	-1	3,989	-0.03%
2020/09/10	36	41.35	3	40.88	40.75	33	4,043	0.82%
2020/09/09	14	41.40	0	0.00	41.40	14	4,089	0.34%
2020/09/08	10	41.55	0	0.00	41.60	10	4,306	0.23%
2020/09/07	40	41.75	0	0.00	41.05	40	4,470	0.89%
2020/09/04	0	0.00	1	42.55	42.30	-1	4,530	-0.02%
2020/09/03	1	41.90	2	42.35	41.95	-1	4,631	-0.02%
2020/09/02	3	43.25	0	0.00	43.15	3	4,729	0.06%
2020/08/26	3	43.88	1	43.95	43.65	2	5,111	0.04%
2020/08/25	3	44.18	3	44.57	44.15	0	5,245	0.00%
2020/08/24	5	44.81	3	44.70	44.75	2	5,254	0.04%
2020/08/20	31	41.41	15	41.31	40.95	16	5,218	0.31%
2020/08/19	4	45.60	7	44.81	44.80	-3	5,116	-0.06%
2020/08/13	2	43.75	0	0.00	43.45	2	4,978	0.04%
2020/08/12	1	44.10	1	43.90	43.95	0	5,024	0.00%
2020/08/11	1	44.25	1	44.20	44.00	0	5,012	0.00%
2020/08/10	0	0.00	4	44.64	44.00	-4	4,994	-0.08%
2020/08/07	1	46.70	0	0.00	46.70	1	4,932	0.02%
2020/08/06	1	46.00	1	46.35	46.95	0	4,901	0.00%
2020/08/05	0	0.00	1	44.95	45.85	-1	4,837	-0.02%
2020/08/04	5	44.08	0	0.00	44.20	5	4,785	0.10%
2020/08/03	16	44.36	10	44.63	44.55	6	4,756	0.13%
2020/07/31	2	42.45	23	41.64	43.05	-21	4,582	-0.46%
2020/07/30	2	40.85	2	41.23	40.65	0	4,543	0.00%
2020/07/28	5	39.20	0	0.00	39.00	5	4,522	0.11%
2020/07/27	5	39.25	0	0.00	39.20	5	4,527	0.11%
2020/07/24	0	0.00	8	40.10	40.10	-8	4,545	-0.18%
2020/07/23	1	41.55	0	0.00	41.15	1	4,547	0.02%
2020/07/22	1	41.60	2	41.18	41.30	-1	4,656	-0.02%
2020/07/21	6	41.84	4	41.20	41.35	2	4,665	0.04%
2020/07/20	1	40.05	6	41.13	41.25	-5	4,627	-0.11%
2020/07/17	3	40.17	0	0.00	39.75	3	4,516	0.07%
2020/07/16	0	0.00	0	40.40	40.40	0	4,408	0.00%
2020/07/15	5	40.44	3	41.13	39.45	2	4,367	0.05%
2020/07/14	3	40.78	3	40.72	40.80	0	4,270	0.00%
2020/07/13	5	39.50	4	39.94	39.60	1	4,193	0.02%
2020/07/10	1	39.85	1	39.75	39.10	0	4,186	0.00%
2020/07/09	2	39.80	0	0.00	39.35	2	4,148	0.05%
2020/07/08	5	40.24	0	0.00	40.15	5	4,123	0.12%
2020/07/07	2	39.78	0	0.00	39.95	2	4,095	0.05%
2020/07/06	5	39.90	5	40.36	39.80	0	4,071	0.00%
2020/07/03	4	40.31	4	40.01	39.90	0	4,003	0.00%
2020/07/02	0	0.00	1	39.55	39.00	-1	3,970	-0.03%
2020/06/29	8	40.89	7	41.51	39.80	1	3,865	0.03%
2020/06/24	6	39.74	3	41.00	40.80	3	3,652	0.08%
2020/06/23	1	37.95	0	0.00	38.10	1	3,414	0.03%
2020/06/22	2	37.30	0	0.00	37.60	2	3,360	0.06%
2020/06/19	0	0.00	1	38.40	37.65	-1	3,331	-0.03%
2020/06/18	1	37.65	1	37.65	37.60	0	3,273	0.00%
2020/06/17	2	37.15	1	37.05	37.20	1	3,257	0.03%
2020/06/16	2	37.90	0	0.00	37.55	2	3,221	0.06%
2020/06/15	1	38.00	1	38.40	37.75	0	3,203	0.00%
2020/06/12	0	0.00	4	37.79	37.40	-4	3,015	-0.13%
2020/06/11	4	36.55	1	36.85	36.00	3	2,866	0.10%
2020/06/10	5	36.99	2	36.65	36.35	3	2,806	0.11%
2020/06/09	12	37.86	14	38.04	38.20	-2	2,721	-0.07%
2020/06/08	15	37.67	1	37.70	37.45	14	2,602	0.54%
2020/06/05	1	36.05	0	0.00	36.90	1	2,466	0.04%
2020/06/04	0	0.00	2	35.40	35.30	-2	2,376	-0.08%
2020/06/03	7	35.10	0	0.00	34.80	7	2,315	0.30%
2020/06/01	2	34.98	3	34.88	34.85	-1	2,335	-0.04%
2020/05/29	2	34.08	1	34.15	34.20	1	2,215	0.05%
2020/05/27	5	33.55	0	0.00	33.45	5	2,157	0.23%
2020/05/26	5	33.05	0	0.00	32.95	5	2,194	0.23%
2020/05/25	1	32.55	0	0.00	32.70	1	2,180	0.05%
2020/05/11	19	32.98	19	32.89	32.85	0	2,063	0.00%
2020/05/04	0	0.00	2	33.10	32.85	-2	1,873	-0.11%
2020/04/29	3	33.30	0	0.00	33.35	3	1,850	0.16%
2020/04/28	0	0.00	1	33.65	34.00	-1	1,806	-0.06%
2020/04/27	5	34.58	18	34.44	33.40	-13	1,796	-0.72%
2020/04/24	1	32.95	11	33.00	32.80	-10	1,665	-0.60%
2020/04/23	0	0.00	10	32.15	32.05	-10	1,618	-0.62%
2020/04/17	0	0.00	8	32.40	31.85	-8	1,565	-0.51%
2020/04/16	1	31.80	1	31.95	32.15	0	1,522	0.00%
2020/04/14	0	0.00	5	31.05	31.10	-5	1,472	-0.34%
2020/04/13	0	0.00	2	30.78	30.80	-2	1,478	-0.14%
2020/04/07	2	29.35	0	0.00	29.75	2	1,435	0.14%
2020/03/25	0	0.00	1	28.30	28.00	-1	1,293	-0.08%
2020/03/24	0	0.00	5	27.60	27.60	-5	1,274	-0.39%
2020/03/19	5	26.80	0	0.00	25.50	5	1,212	0.41%
2020/03/18	5	29.20	5	28.30	28.30	0	1,169	0.00%
2020/03/09	0	0.00	1	31.60	31.40	-1	970	-0.10%
2020/03/06	0	0.00	2	31.78	31.95	-2	943	-0.21%
2020/03/05	0	0.00	2	31.40	31.35	-2	918	-0.22%
2020/03/02	0	0.00	4	30.30	30.30	-4	895	-0.45%
2020/02/27	3	30.52	0	0.00	30.40	3	880	0.34%
2020/02/26	1	29.80	0	0.00	29.80	1	820	0.12%
2020/02/25	0	0.00	1	29.60	29.80	-1	819	-0.12%
2020/02/24	0	0.00	1	29.55	29.70	-1	821	-0.12%
2020/02/20	2	30.00	8	30.15	30.40	-6	790	-0.76%
2020/02/19	2	30.05	0	0.00	30.05	2	800	0.25%
2020/02/03	8	26.76	0	0.00	27.35	8	1,213	0.66%
2020/01/30	2	29.33	1	29.05	28.30	1	1,194	0.08%
2020/01/14	1	31.00	0	0.00	31.05	1	1,353	0.07%
2020/01/09	1	30.40	1	30.40	30.40	0	1,379	0.00%
2020/01/08	0	0.00	1	30.05	30.10	-1	1,428	-0.07%
2020/01/07	1	30.60	0	0.00	30.50	1	1,438	0.07%
2020/01/03	1	30.70	0	0.00	30.70	1	1,520	0.07%
2019/12/20	0	0.00	2	30.10	30.10	-2	1,583	-0.13%
2019/12/11	1	30.25	0	0.00	30.25	1	1,702	0.06%
2019/12/02	3	30.00	8	30.09	29.70	-5	2,140	-0.23%
2019/11/29	2	31.03	0	0.00	30.35	2	2,169	0.09%
2019/11/26	0	0.00	1	31.30	31.35	-1	2,349	-0.04%
2019/11/15	2	31.65	2	31.50	31.50	0	2,559	0.00%
2019/11/14	5	31.75	0	0.00	31.65	5	2,612	0.19%
2019/11/07	3	32.20	1	32.30	32.55	2	3,139	0.06%
2019/11/04	5	31.55	0	0.00	31.50	5	3,325	0.15%
2019/11/01	1	31.60	0	0.00	31.75	1	3,342	0.03%
2019/10/31	17	31.52	4	32.10	31.30	13	3,423	0.38%
2019/10/28	0	0.00	5	34.40	34.45	-5	3,560	-0.14%
2019/10/25	0	0.00	11	35.95	34.80	-11	3,559	-0.31%
2019/10/24	5	35.65	1	35.40	35.80	4	3,512	0.11%
2019/10/22	1	34.90	2	35.28	34.85	-1	3,575	-0.03%
2019/10/18	0	0.00	1	34.95	34.55	-1	3,580	-0.03%
2019/10/16	3	34.40	0	0.00	34.70	3	3,616	0.08%
2019/10/14	6	34.58	0	0.00	34.70	6	3,769	0.16%
2019/10/03	3	33.12	0	0.00	33.40	3	3,852	0.08%
2019/09/27	8	32.85	0	0.00	32.85	8	3,987	0.20%
2019/09/26	0	0.00	2	33.40	33.40	-2	3,975	-0.05%
2019/09/25	0	0.00	2	33.65	33.65	-2	3,993	-0.05%
2019/09/20	4	33.60	1	33.60	33.30	3	4,096	0.07%
2019/09/19	3	33.60	2	33.73	33.65	1	4,090	0.02%
2019/09/18	2	33.73	0	0.00	33.55	2	4,095	0.05%
2019/09/16	3	34.10	3	34.25	34.25	0	4,169	0.00%
2019/09/12	0	0.00	1	34.50	34.75	-1	4,169	-0.02%
2019/09/11	9	34.48	0	0.00	34.25	9	4,212	0.21%
2019/09/10	5	34.40	0	0.00	34.75	5	4,190	0.12%
2019/09/09	2	35.48	0	0.00	34.90	2	4,178	0.05%
2019/09/06	6	35.80	20	35.17	34.65	-14	4,062	-0.34%
2019/09/05	2	34.60	2	34.35	34.00	0	3,907	0.00%
2019/09/03	1	33.85	0	0.00	33.75	1	3,892	0.03%
2019/09/02	0	0.00	1	33.25	34.25	-1	3,865	-0.03%
2019/08/30	1	33.95	0	0.00	33.30	1	3,826	0.03%
2019/08/29	0	0.00	1	34.45	33.70	-1	3,788	-0.03%
2019/08/28	0	0.00	450	33.32	33.25	-450	3,651	-12.32%	大賣/鉅額交易
2019/08/27	1	33.15	1	33.00	33.15	0	3,645	0.00%
2019/08/26	10	32.05	0	0.00	32.40	10	3,648	0.27%
2019/08/23	0	0.00	1	32.95	32.95	-1	3,630	-0.03%
2019/08/21	1	33.55	0	0.00	33.55	1	3,580	0.03%
2019/08/20	0	0.00	1	32.85	32.85	-1	3,574	-0.03%
2019/08/19	2	33.75	3	33.68	33.60	-1	3,541	-0.03%
2019/08/15	3	33.00	0	0.00	32.80	3	3,495	0.09%
2019/08/14	1	33.55	0	0.00	33.65	1	3,541	0.03%
2019/08/13	14	34.07	12	34.58	33.50	2	3,517	0.06%
2019/08/12	2	33.95	5	32.92	34.10	-3	3,513	-0.09%
2019/08/08	9	31.59	20	31.64	31.90	-11	3,533	-0.31%
2019/08/07	0	0.00	1	31.45	30.65	-1	3,777	-0.03%
2019/08/06	5	29.20	11	29.53	30.00	-6	3,684	-0.16%
2019/08/05	5	30.10	0	0.00	29.60	5	3,678	0.14%
2019/08/02	17	30.59	2	30.45	30.45	15	3,701	0.41%
2019/08/01	3	32.32	12	32.02	32.05	-9	3,683	-0.24%
2019/07/31	3	30.10	0	0.00	30.45	3	3,447	0.09%
2019/07/30	0	0.00	1	29.80	29.80	-1	3,478	-0.03%
2019/07/29	1	30.75	5	30.25	30.75	-4	3,503	-0.11%
2019/07/26	3	30.45	0	0.00	30.35	3	3,604	0.08%
2019/07/25	3	30.80	0	0.00	30.55	3	3,705	0.08%
2019/07/24	3	31.70	2	31.10	30.75	1	3,711	0.03%
2019/07/19	4	30.41	1	30.15	30.20	3	3,747	0.08%
2019/07/18	1	31.10	1	30.50	30.50	0	3,736	0.00%
2019/07/17	1	30.75	0	0.00	31.45	1	3,715	0.03%
2019/07/16	7	32.20	11	31.44	30.95	-4	3,693	-0.11%
2019/07/15	3	31.37	5	30.52	31.55	-2	3,557	-0.06%
2019/07/11	0	0.00	1	29.00	29.35	-1	3,578	-0.03%
2019/07/09	1	28.80	1	28.85	28.85	0	3,823	0.00%
2019/07/08	1	28.65	2	28.48	28.65	-1	3,981	-0.03%
2019/07/05	2	29.83	2	29.65	29.65	0	4,032	0.00%
2019/07/04	3	29.63	7	29.57	29.75	-4	4,317	-0.09%
2019/07/03	0	0.00	3	28.83	28.75	-3	4,388	-0.07%
2019/07/02	0	0.00	1	28.95	29.10	-1	4,415	-0.02%
2019/06/28	3	28.08	5	28.10	28.20	-2	4,378	-0.05%
2019/06/27	1	29.60	0	0.00	29.60	1	4,354	0.02%
2019/06/26	0	0.00	1	29.15	29.15	-1	4,299	-0.02%
2019/06/21	1	29.40	0	0.00	29.10	1	4,353	0.02%
2019/06/12	0	0.00	1	28.05	28.30	-1	4,483	-0.02%
2019/06/11	2	27.88	20	27.80	27.75	-18	4,497	-0.40%
2019/06/10	20	27.70	1	28.20	28.45	19	4,514	0.42%
2019/05/24	5	27.40	0	0.00	27.15	5	5,024	0.10%
2019/05/23	6	27.29	0	0.00	27.25	6	5,121	0.12%
2019/05/21	1	28.20	1	28.00	28.10	0	5,224	0.00%
2019/05/17	1	29.25	1	28.85	28.90	0	5,189	0.00%
2019/05/16	1	30.55	1	31.00	30.00	0	5,060	0.00%
2019/05/15	3	30.23	2	29.35	29.90	1	4,810	0.02%
2019/05/13	4	28.41	5	28.30	28.25	-1	4,450	-0.02%
2019/05/10	5	28.05	26	28.34	28.30	-21	4,421	-0.48%
2019/05/09	1	28.40	25	28.50	27.80	-24	4,360	-0.55%
2019/05/08	0	0.00	10	28.05	27.85	-10	4,259	-0.23%
2019/05/06	2	28.28	0	0.00	28.10	2	4,169	0.05%
2019/05/03	27	29.22	0	0.00	28.80	27	4,102	0.66%
2019/05/02	10	29.30	5	28.80	29.30	5	3,976	0.13%
2019/04/26	6	28.02	0	0.00	27.80	6	3,794	0.16%
2019/04/25	1	28.85	1	27.90	28.80	0	3,731	0.00%
2019/04/24	84	28.00	0	0.00	27.85	84	3,646	2.30%
2019/04/22	36	27.86	0	0.00	28.20	36	3,604	1.00%
2019/04/18	2	28.50	1	28.55	27.50	1	3,549	0.03%
2019/04/17	6	28.69	0	0.00	28.90	6	3,469	0.17%
2019/04/16	30	28.00	0	0.00	28.00	30	3,393	0.88%
2019/04/15	320	28.50	33	28.45	28.60	287	3,334	8.61%	大買/鉅額交易
2019/04/12	31	27.90	21	28.05	27.85	10	3,140	0.32%
2019/04/11	22	27.22	2	27.25	27.20	20	2,968	0.67%
2019/04/10	1	27.55	3	27.78	26.90	-2	2,865	-0.07%
2019/04/09	2	26.95	0	0.00	27.85	2	2,540	0.08%
2019/04/01	0	0.00	1	24.65	24.45	-1	2,362	-0.04%
2019/03/29	1	24.50	0	0.00	24.45	1	2,345	0.04%
2019/03/28	0	0.00	2	24.98	24.40	-2	2,345	-0.09%
2019/03/26	1	24.55	0	0.00	24.45	1	2,354	0.04%
2019/03/20	1	24.85	3	25.55	24.75	-2	2,258	-0.09%
2019/03/18	3	24.90	1	25.25	25.35	2	2,228	0.09%
2019/03/15	1	24.95	20	25.05	24.55	-19	2,152	-0.88%
2019/03/14	1	24.30	1	24.00	24.55	0	2,092	0.00%
2019/03/12	21	24.85	3	24.85	24.75	18	1,993	0.90%
2019/03/11	23	24.68	20	24.85	24.80	3	1,926	0.16%
2019/03/08	0	0.00	1	23.40	23.65	-1	1,798	-0.06%
2019/03/07	1	22.80	0	0.00	22.80	1	1,651	0.06%
2019/03/06	1	23.40	0	0.00	23.25	1	1,625	0.06%
2019/02/26	0	0.00	4	22.90	22.65	-4	1,433	-0.28%
2019/02/25	4	22.64	1	22.70	22.65	3	1,397	0.21%
2019/02/22	3	22.67	13	22.73	22.25	-10	1,339	-0.75%
2019/02/21	2	22.95	2	23.00	23.00	0	1,214	0.00%
2019/02/19	5	22.30	5	22.25	22.25	0	1,027	0.00%
2019/02/13	0	0.00	1	21.20	21.05	-1	843	-0.12%
2019/02/12	1	20.50	0	0.00	20.50	1	782	0.13%
2019/01/07	0	0.00	3	20.00	20.40	-3	790	-0.38%
2018/12/21	0	0.00	1	20.00	20.15	-1	747	-0.13%
2018/12/20	1	20.75	0	0.00	20.20	1	728	0.14%
2018/12/12	10	20.30	10	20.25	20.20	0	588	0.00%
2018/11/14	3	19.72	0	0.00	19.70	3	502	0.60%
2018/11/02	0	0.00	17	19.68	20.35	-17	489	-3.47%
2018/10/18	1	18.85	0	0.00	18.75	1	773	0.13%
2018/10/12	5	18.25	0	0.00	18.60	5	814	0.61%
2018/10/11	3	18.00	0	0.00	18.10	3	824	0.36%
2018/10/05	3	19.40	0	0.00	19.40	3	828	0.36%
2018/09/10	5	19.50	5	19.25	19.25	0	1,035	0.00%
2018/09/05	5	20.75	0	0.00	20.60	5	1,109	0.45%
2018/08/23	5	21.15	0	0.00	21.00	5	1,541	0.32%
2018/08/14	5	22.60	0	0.00	22.75	5	1,665	0.30%
2018/08/10	0	0.00	1	23.40	23.20	-1	1,715	-0.06%
2018/08/09	0	0.00	5	23.35	23.35	-5	1,736	-0.29%
2018/08/07	4	23.86	0	0.00	23.75	4	1,754	0.23%
2018/08/06	9	24.73	7	24.39	23.65	2	1,746	0.11%
2018/08/02	0.3	23.55	0	0.00	23.55	0.3	1,757	0.02%
2018/07/30	0	0.00	1	23.95	23.75	-1	1,765	-0.06%
2018/07/27	1	24.15	2	24.10	24.15	-1	1,758	-0.06%
2018/07/26	0	0.00	9	23.90	24.10	-9	1,705	-0.53%
2018/07/13	0	0.00	2	23.40	23.25	-2	1,723	-0.12%
2018/07/10	0	0.00	4	22.88	22.65	-4	1,735	-0.23%
2018/07/06	0	0.00	3	22.60	22.80	-3	1,780	-0.17%
2018/07/04	6	22.12	1	22.45	21.95	5	1,775	0.28%
2018/07/03	2	22.50	0	0.00	22.60	2	1,786	0.11%
2018/06/27	6	22.88	0	0.00	22.75	6	1,885	0.32%
2018/06/26	2	23.00	2	23.60	23.00	0	1,898	0.00%
2018/06/25	0	0.00	3	24.10	23.95	-3	1,910	-0.16%
2018/06/22	0	0.00	20	22.98	23.80	-20	1,950	-1.03%
2018/06/20	8	22.88	5	22.95	23.35	3	2,007	0.15%
2018/06/19	0	0.00	18	23.18	22.85	-18	2,045	-0.88%
2018/06/15	2	24.23	0	0.00	23.80	2	2,074	0.10%
2018/06/14	3	23.85	6	23.85	23.70	-3	2,183	-0.14%
2018/06/13	4	24.81	1	24.65	24.25	3	2,323	0.13%
2018/06/12	6	24.53	8	24.19	24.80	-2	2,310	-0.09%
2018/06/11	0	0.00	10	24.07	24.00	-10	2,296	-0.44%
2018/06/08	8	24.59	6	24.38	24.35	2	2,511	0.08%
2018/06/07	15	25.01	10	24.77	25.00	5	2,600	0.19%
2018/06/06	2	23.68	0	0.00	24.30	2	2,511	0.08%
2018/06/05	12	23.32	0	0.00	23.00	12	2,542	0.47%
2018/06/01	6	23.18	5	23.15	22.80	1	2,741	0.04%
2018/05/31	1	23.00	0	0.00	23.00	1	2,972	0.03%
2018/05/30	5	22.55	0	0.00	22.30	5	3,185	0.16%
2018/05/29	1	22.70	0	0.00	22.40	1	3,224	0.03%
2018/05/24	10	22.15	0	0.00	22.60	10	3,225	0.31%
2018/05/22	10	22.60	0	0.00	22.25	10	3,194	0.31%
2018/05/21	0	0.00	1	22.10	22.30	-1	3,145	-0.03%
2018/05/16	0	0.00	1	21.55	21.75	-1	3,060	-0.03%
2018/05/11	0	0.00	1	21.45	21.50	-1	3,013	-0.03%
2018/05/10	51	21.61	55	21.78	21.65	-4	2,991	-0.13%
2018/05/08	1	20.80	0	0.00	20.85	1	2,854	0.04%
2018/05/03	1	20.55	0	0.00	20.50	1	2,819	0.04%
2018/04/24	0	0.00	4	19.18	19.15	-4	2,749	-0.15%
2018/04/17	0	0.00	1	20.25	19.95	-1	2,741	-0.04%
2018/04/13	1	20.80	0	0.00	20.85	1	2,725	0.04%
2018/04/03	0	0.00	1	20.80	20.90	-1	2,755	-0.04%
2018/03/31	5	21.25	0	0.00	21.30	5	2,763	0.18%
2018/03/26	2	21.15	0	0.00	21.65	2	2,543	0.08%
2018/03/22	1	23.30	0	0.00	22.20	1	2,465	0.04%
2018/03/19	0	0.00	10	23.85	24.40	-10	2,252	-0.44%
2018/03/16	0	0.00	2	22.25	22.25	-2	2,095	-0.10%
2018/03/14	12	23.50	0	0.00	23.40	12	2,001	0.60%
2018/03/13	2	22.30	17	22.81	23.40	-15	1,760	-0.85%
2018/03/12	0	0.00	10	21.74	21.55	-10	1,649	-0.61%
2018/03/09	3	22.50	1	21.90	22.00	2	1,611	0.12%
2018/03/08	12	21.85	2	21.63	22.35	10	1,529	0.65%
2018/03/07	3	21.53	3	21.23	20.80	0	1,375	0.00%
2018/03/06	11	22.27	0	0.00	21.50	11	1,295	0.85%
2018/01/15	0	0.00	1	19.50	19.60	-1	1,094	-0.09%
2018/01/08	1	19.10	0	0.00	19.10	1	1,134	0.09%
2018/01/02	0	0.00	3	20.20	19.90	-3	1,277	-0.23%