零壹 (3029)-國泰-板橋券商分點個股進出

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

零壹

(3029)

可現股當沖

股價
117.0
漲跌
▼4.5
漲幅
-3.70%
成交量
6,853張
產業
上市資訊服務類股
566人加入追蹤

立即追蹤
本地時間:14:30

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

零壹 (3029)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	58.3	118.98	21	117.52	117.00	37.3	3,394	1.10%
2024/12/02	113.3	119.27	62.3	120.95	121.50	51	3,297	1.55%	大買/
2024/11/29	7.1	113.15	8	113.88	114.50	-1	3,123	-0.03%
2024/11/28	28.3	112.83	21.7	112.97	113.00	6.6	3,077	0.21%
2024/11/27	67.1	116.21	149.6	115.50	111.50	-82.4	2,981	-2.76%	大賣/
2024/11/26	34.5	114.79	35.3	114.91	114.50	-0.8	2,750	-0.03%
2024/11/25	10.2	113.87	47.9	114.20	115.50	-37.7	2,550	-1.48%
2024/11/22	3	105.83	2.2	105.77	105.00	0.8	2,373	0.03%
2024/11/21	5	105.00	1.2	105.00	105.00	3.9	2,365	0.16%
2024/11/20	36.3	105.22	1.6	105.00	106.00	34.7	2,373	1.46%
2024/11/19	78.1	102.75	32.1	105.92	106.50	46.1	2,347	1.96%
2024/11/18	0.3	99.72	3.1	99.13	99.70	-2.9	2,275	-0.13%
2024/11/15	4.2	100.89	3.4	102.34	101.50	0.8	2,272	0.03%
2024/11/14	4.1	99.05	4	99.38	99.90	0.1	2,262	0.01%
2024/11/13	2.1	99.99	1.6	99.86	99.60	0.5	2,253	0.02%
2024/11/12	6.4	101.51	2	100.78	99.70	4.4	2,249	0.20%
2024/11/11	3	103.33	9	103.44	103.50	-6	2,223	-0.27%
2024/11/08	4.3	102.79	3.7	103.58	102.50	0.6	2,212	0.03%
2024/11/07	6.7	103.76	19.3	104.57	104.50	-12.6	2,202	-0.57%
2024/11/06	14.3	101.63	17.1	101.56	101.50	-2.8	2,170	-0.13%
2024/11/05	7.1	99.55	3.2	99.56	98.80	3.8	2,172	0.18%
2024/11/04	15.6	99.60	11.9	99.23	99.10	3.7	2,201	0.17%
2024/11/01	5.4	100.44	4	101.01	101.00	1.3	2,208	0.06%
2024/10/30	12.9	102.38	15	101.30	101.00	-2.1	2,237	-0.10%
2024/10/29	27.5	104.64	28.3	104.36	103.00	-0.9	2,222	-0.04%
2024/10/28	13.2	101.58	16.9	102.21	101.50	-3.6	2,121	-0.17%
2024/10/25	63.6	103.73	19	103.09	100.50	44.7	2,087	2.14%
2024/10/24	36.8	108.72	51.7	109.45	110.50	-14.9	1,915	-0.78%
2024/10/23	0.1	101.00	2.4	101.62	101.50	-2.3	1,650	-0.14%
2024/10/22	4.4	102.40	9.3	101.85	101.00	-4.9	1,702	-0.29%
2024/10/21	4	103.25	5.4	103.24	103.00	-1.4	1,754	-0.08%
2024/10/18	11.7	102.82	5.9	102.44	102.50	5.8	1,788	0.33%
2024/10/17	10.3	104.05	8	104.12	104.00	2.3	1,788	0.13%
2024/10/16	17.4	105.28	20.8	104.67	105.00	-3.4	1,751	-0.19%
2024/10/15	95.1	100.15	103.6	100.01	102.50	-8.5	1,750	-0.49%	大賣/
2024/10/14	24.3	96.62	21.8	97.10	98.40	2.5	1,689	0.15%
2024/10/11	2.1	92.58	4.2	92.57	92.60	-2.1	1,659	-0.12%
2024/10/09	5.6	91.83	2.4	91.83	90.60	3.2	1,728	0.18%
2024/10/08	2.6	91.89	4.1	91.98	91.80	-1.5	1,810	-0.08%
2024/10/07	5.1	92.58	7	91.47	91.40	-1.9	1,933	-0.10%
2024/10/04	1.8	88.11	0	0.00	88.10	1.8	1,933	0.09%
2024/10/01	0.3	89.12	1.1	88.82	89.20	-0.8	1,951	-0.04%
2024/09/30	1.5	89.91	1	90.40	89.00	0.5	1,979	0.03%
2024/09/27	2.4	90.85	2	91.00	90.80	0.4	2,052	0.02%
2024/09/26	2.8	91.23	2	91.50	91.00	0.8	2,142	0.04%
2024/09/25	1.5	91.82	1	92.00	91.50	0.5	2,150	0.02%
2024/09/24	5.4	91.86	0	0.00	91.30	5.4	2,181	0.25%
2024/09/23	2	93.75	0.3	93.93	93.40	1.7	2,201	0.08%
2024/09/20	1.7	92.70	5	92.66	92.90	-3.3	2,337	-0.14%
2024/09/19	1	92.40	1.4	92.99	92.90	-0.4	2,430	-0.01%
2024/09/18	4.2	93.36	4	93.85	92.40	0.2	2,471	0.01%
2024/09/16	7.3	94.07	2.9	94.95	93.20	4.3	2,486	0.17%
2024/09/13	2.1	93.01	2.5	94.07	93.20	-0.4	2,480	-0.02%
2024/09/12	4.7	92.71	8.3	92.22	92.20	-3.6	2,478	-0.15%
2024/09/11	0.1	89.60	1	90.00	90.70	-0.9	2,506	-0.04%
2024/09/10	4.9	90.80	3.1	91.31	89.50	1.8	2,564	0.07%
2024/09/09	0.2	91.52	3	91.17	92.10	-2.8	2,598	-0.11%
2024/09/06	4.7	92.19	9.8	91.88	92.40	-5.1	2,654	-0.19%
2024/09/05	4.6	89.25	4.9	89.48	88.80	-0.3	2,778	-0.01%
2024/09/04	7.1	87.83	3.3	86.31	88.50	3.8	2,819	0.14%
2024/09/03	0.2	91.55	0	0.00	90.80	0.2	2,985	0.01%
2024/09/02	1	92.80	0	0.00	93.00	1	2,977	0.03%
2024/08/30	1	92.10	1	92.80	92.50	0	2,979	0.00%
2024/08/29	0.5	91.89	1	91.70	91.80	-0.5	2,982	-0.02%
2024/08/28	0	92.80	0	0.00	92.20	0	2,996	0.00%
2024/08/27	1.5	92.53	1.1	92.62	92.90	0.4	2,996	0.01%
2024/08/26	5.3	93.28	1	93.40	92.30	4.3	3,004	0.14%
2024/08/23	2.7	90.98	0	0.00	93.20	2.7	3,006	0.09%
2024/08/22	5.7	94.20	0	95.10	92.70	5.7	3,026	0.19%
2024/08/21	1.2	96.03	1.3	95.68	96.10	0	3,016	0.00%
2024/08/20	6.3	98.58	6.1	98.71	96.60	0.2	3,011	0.00%
2024/08/19	1.1	95.81	3	95.47	95.60	-1.9	2,999	-0.06%
2024/08/16	5	95.20	3.6	95.04	95.00	1.4	2,993	0.05%
2024/08/15	1.2	94.91	1	94.40	93.80	0.2	2,985	0.01%
2024/08/14	2.4	96.00	0	95.00	95.00	2.4	2,984	0.08%
2024/08/13	2.5	93.70	0.5	94.00	94.40	2	2,981	0.07%
2024/08/12	2.4	94.41	0	0.00	93.70	2.4	2,985	0.08%
2024/08/09	10.2	94.69	13.5	95.11	93.60	-3.4	2,983	-0.11%
2024/08/08	2.8	92.39	1	94.10	93.50	1.8	2,978	0.06%
2024/08/07	9.2	93.18	6.4	94.40	94.50	2.8	2,971	0.10%
2024/08/06	10.2	88.90	6	87.97	88.60	4.2	2,951	0.14%
2024/08/05	6.9	90.71	11.4	90.76	89.80	-4.6	2,940	-0.15%
2024/08/02	18.1	99.71	11.4	99.22	98.10	6.7	2,885	0.23%
2024/08/01	6.6	105.71	5.8	105.94	104.50	0.7	2,843	0.03%
2024/07/31	5.5	104.46	7.8	103.39	103.00	-2.3	2,834	-0.08%
2024/07/30	2.2	101.99	5.1	101.39	102.00	-3	2,807	-0.11%
2024/07/29	25.3	104.98	23.8	105.79	103.00	1.5	2,781	0.05%
2024/07/26	21.5	107.54	15	108.00	109.00	6.5	2,736	0.24%
2024/07/23	17	114.21	18.2	114.22	113.00	-1.2	2,698	-0.05%
2024/07/22	11.3	113.18	9.4	112.92	112.00	2	2,632	0.07%
2024/07/19	19.6	112.56	21.1	111.55	114.00	-1.5	2,547	-0.06%
2024/07/18	11.5	108.23	7.4	109.21	109.50	4	2,502	0.16%
2024/07/17	7.5	110.73	6.2	111.27	110.00	1.2	2,473	0.05%
2024/07/16	39	112.31	29.5	113.42	109.00	9.5	2,458	0.39%
2024/07/15	12.6	107.12	10.5	107.73	108.50	2.1	2,350	0.09%
2024/07/12	17.9	108.04	20.8	109.05	109.50	-2.9	2,291	-0.13%
2024/07/11	50.3	115.88	22.3	113.61	113.00	28	2,228	1.26%
2024/07/10	32.1	116.17	21.4	116.64	115.50	10.7	2,176	0.49%
2024/07/09	14.6	112.88	34.4	114.61	116.00	-19.8	2,092	-0.95%
2024/07/08	20.1	105.10	9.5	105.79	105.50	10.6	1,985	0.53%
2024/07/05	11.2	104.66	13.3	105.20	106.00	-2.1	2,024	-0.10%
2024/07/04	10.6	103.23	13	103.77	104.00	-2.4	2,066	-0.12%
2024/07/03	21.3	103.64	18.1	104.39	103.50	3.2	2,122	0.15%
2024/07/02	41.1	98.79	43.3	99.33	99.80	-2.3	2,043	-0.11%
2024/07/01	5.1	94.56	6	94.90	95.10	-0.9	1,960	-0.05%
2024/06/28	14.1	95.04	17.5	94.99	94.80	-3.4	1,952	-0.17%
2024/06/27	7.8	92.68	4	93.00	92.30	3.8	1,920	0.20%
2024/06/26	55.4	94.64	41.7	93.79	94.50	13.7	1,900	0.72%
2024/06/25	29.2	91.21	25.7	92.22	92.80	3.5	1,764	0.20%
2024/06/24	14.4	86.87	5.2	86.14	87.30	9.2	1,673	0.55%
2024/06/21	6.4	85.63	3	86.27	86.90	3.4	1,652	0.21%
2024/06/20	2	85.00	3	84.90	85.00	-1	1,640	-0.06%
2024/06/19	4.9	84.03	2	83.85	83.40	2.9	1,639	0.18%
2024/06/18	6.4	83.89	7.1	84.50	84.20	-0.7	1,712	-0.04%
2024/06/17	26.7	85.97	29.4	84.63	83.10	-2.7	1,769	-0.15%
2024/06/14	1.7	84.71	12.6	84.90	85.00	-10.9	1,751	-0.62%
2024/06/13	12.1	84.56	22	84.41	83.70	-9.9	1,747	-0.57%
2024/06/12	81.7	83.17	83.1	83.52	85.10	-1.4	1,700	-0.08%
2024/06/11	5	79.64	15.3	79.51	79.80	-10.3	1,589	-0.64%
2024/06/07	24.4	80.17	43.3	79.58	80.00	-18.8	1,602	-1.17%
2024/06/06	2.1	74.30	1	74.20	74.50	1.1	1,457	0.07%
2024/06/05	1.1	75.28	3	74.73	74.00	-1.9	1,477	-0.13%
2024/06/04	1	74.50	2.2	74.86	75.00	-1.2	1,536	-0.08%
2024/06/03	1.1	74.50	3	74.40	74.60	-2	1,582	-0.12%
2024/05/31	0.2	73.18	1.1	73.19	73.00	-0.9	1,624	-0.05%
2024/05/30	3.2	73.03	0	0.00	72.90	3.2	1,655	0.19%
2024/05/29	3.1	74.10	1	73.90	73.50	2.1	1,693	0.12%
2024/05/28	10	75.62	18.1	75.54	74.60	-8.1	1,817	-0.45%
2024/05/27	1.1	73.66	0	0.00	73.60	1.1	2,010	0.05%
2024/05/24	0.4	72.90	1	72.10	73.00	-0.6	2,016	-0.03%
2024/05/23	8.1	72.73	1	72.80	72.60	7.1	2,029	0.35%
2024/05/22	2	74.10	2	74.00	74.00	0	2,058	0.00%
2024/05/21	1	73.50	0	0.00	73.30	1	2,064	0.05%
2024/05/20	1	73.40	3	73.77	73.30	-2	2,072	-0.10%
2024/05/17	0.3	73.30	0	0.00	73.50	0.3	2,079	0.01%
2024/05/16	0.5	73.73	2.2	73.65	73.40	-1.7	2,092	-0.08%
2024/05/15	4	73.35	2	73.55	73.30	2	2,121	0.09%
2024/05/14	0.6	73.56	2.1	73.26	73.30	-1.5	2,153	-0.07%
2024/05/13	9	71.96	6	72.20	72.10	3	2,175	0.14%
2024/05/10	3.9	72.33	2	71.90	72.60	1.9	2,213	0.08%
2024/05/09	15.5	72.71	1	73.48	72.20	14.5	2,252	0.64%
2024/05/08	0	0.00	6.2	75.16	75.80	-6.2	2,216	-0.28%
2024/05/07	3.4	75.07	1.5	74.78	75.30	1.9	2,212	0.09%
2024/05/06	6.2	75.78	0	76.00	75.40	6.2	2,216	0.28%
2024/05/03	3.3	75.42	5.1	75.54	75.70	-1.9	2,218	-0.08%
2024/05/02	2.4	75.89	1.6	75.42	75.40	0.8	2,236	0.04%
2024/04/30	8	74.99	8.1	75.62	75.00	-0.1	2,257	-0.01%
2024/04/29	0.2	74.55	0	74.68	74.70	0.2	2,321	0.01%
2024/04/26	2	74.40	2	74.45	74.40	0	2,397	0.00%
2024/04/25	0	74.00	1.2	74.46	74.00	-1.1	2,521	-0.04%
2024/04/24	0	0.00	3	73.53	74.00	-3	3,103	-0.10%
2024/04/23	2.3	71.98	1	71.90	72.30	1.3	3,283	0.04%
2024/04/22	1.1	72.11	10	72.70	71.80	-8.9	3,288	-0.27%
2024/04/19	2.4	72.22	3.6	72.78	72.70	-1.2	3,283	-0.04%
2024/04/18	1.5	73.85	1.5	73.95	73.90	0	3,277	0.00%
2024/04/17	2	73.95	5	74.44	74.30	-3	3,274	-0.09%
2024/04/16	9.3	73.83	0	0.00	73.10	9.3	3,270	0.28%
2024/04/15	5.6	75.83	1	75.70	75.30	4.6	3,252	0.14%
2024/04/12	7.4	77.61	18.1	77.62	77.30	-10.7	3,245	-0.33%
2024/04/11	18.8	75.51	10	75.93	75.50	8.8	3,212	0.27%
2024/04/10	8	77.76	30.7	77.51	78.80	-22.7	3,155	-0.72%
2024/04/09	14.6	76.51	26.7	76.14	75.50	-12.1	3,099	-0.39%
2024/04/08	9.2	72.01	5	72.42	72.60	4.2	3,016	0.14%
2024/04/03	3.4	72.31	1	72.20	72.00	2.4	3,015	0.08%
2024/04/02	0	0.00	3	73.19	73.20	-3	3,008	-0.10%
2024/04/01	2	72.10	1	72.20	72.10	1	3,004	0.03%
2024/03/29	4.6	72.32	2.2	72.25	71.80	2.5	3,002	0.08%
2024/03/28	2.5	72.94	1	73.10	72.90	1.5	2,990	0.05%
2024/03/27	2	72.90	1.5	73.25	72.80	0.5	2,983	0.02%
2024/03/26	3.9	73.51	7.4	73.13	72.80	-3.5	2,978	-0.12%
2024/03/25	2.2	73.82	0	0.00	74.40	2.2	2,956	0.07%
2024/03/22	6.6	73.41	1	73.00	73.30	5.6	2,947	0.19%
2024/03/21	11.4	73.73	11.1	73.42	73.60	0.3	2,924	0.01%
2024/03/20	26.3	78.99	8.1	79.14	78.40	18.3	2,842	0.64%
2024/03/19	5.2	78.49	25.7	78.26	78.40	-20.5	2,759	-0.74%
2024/03/18	11.2	77.68	10.2	78.00	77.60	1	2,727	0.04%
2024/03/15	2.5	77.90	10	77.57	77.60	-7.5	2,700	-0.28%
2024/03/14	18.1	77.61	26	77.17	76.90	-7.9	2,692	-0.29%
2024/03/13	32.1	78.09	39	78.47	77.40	-7	2,666	-0.26%
2024/03/12	11.3	76.19	19.7	77.42	77.50	-8.4	2,625	-0.32%
2024/03/11	12	75.55	11	75.05	75.20	1	2,626	0.04%
2024/03/08	38.8	76.07	16	76.74	75.10	22.8	2,619	0.87%
2024/03/07	32	76.82	21.1	77.89	76.30	10.9	2,579	0.42%
2024/03/06	24	77.18	21	77.40	77.00	3	2,529	0.12%
2024/03/05	5.2	75.91	9	75.79	76.30	-3.8	2,474	-0.15%
2024/03/04	50.6	76.73	16	77.36	76.10	34.6	2,448	1.41%
2024/03/01	39.8	76.52	39.2	76.84	76.80	0.7	2,405	0.03%
2024/02/29	79	76.01	88.2	76.06	78.20	-9.2	2,283	-0.40%
2024/02/27	13.2	71.33	4	71.43	71.10	9.2	2,070	0.44%
2024/02/26	1.9	71.87	3	71.83	72.30	-1.1	2,071	-0.05%
2024/02/23	6	72.65	20.2	72.31	72.50	-14.1	2,062	-0.69%
2024/02/22	10.5	71.04	10	71.45	71.10	0.5	2,038	0.03%
2024/02/21	6	70.80	9	71.18	71.10	-3	2,050	-0.15%
2024/02/20	16.2	70.81	6	71.05	70.70	10.2	2,051	0.49%
2024/02/19	7.3	71.08	5.1	71.07	70.70	2.2	2,047	0.11%
2024/02/16	25	72.19	15.2	71.75	71.40	9.8	2,044	0.48%
2024/02/15	1.4	72.49	17.2	72.54	72.90	-15.8	2,020	-0.78%
2024/02/05	15.5	71.84	13.9	71.56	71.20	1.6	1,998	0.08%
2024/02/02	18.2	70.38	13.8	71.09	71.70	4.4	1,974	0.22%
2024/02/01	12.8	70.09	13.7	70.15	70.30	-0.9	1,944	-0.05%
2024/01/31	1.2	68.21	0	0.00	68.40	1.2	1,933	0.06%
2024/01/30	4	68.53	0.4	69.05	68.50	3.6	1,947	0.19%
2024/01/29	2	68.60	0.1	68.90	68.80	1.9	1,984	0.10%
2024/01/26	5.2	67.71	3.7	67.90	67.90	1.5	2,001	0.08%
2024/01/25	2.6	68.41	16	68.31	68.00	-13.4	1,991	-0.67%
2024/01/24	18.7	69.59	6.1	69.74	69.20	12.6	1,973	0.64%
2024/01/23	27.7	71.02	13.2	70.75	70.00	14.5	1,956	0.74%
2024/01/22	20.2	71.37	20.8	71.44	71.70	-0.6	1,881	-0.03%
2024/01/19	59.9	70.01	48.2	69.62	69.50	11.6	1,825	0.64%
2024/01/18	162.9	72.79	164	72.60	71.00	-1.1	1,702	-0.06%	大買/大賣/
2024/01/17	23.9	69.67	61.2	69.74	69.90	-37.3	1,120	-3.33%
2024/01/16	1.2	66.47	2	66.40	66.30	-0.8	938	-0.09%
2024/01/15	0	65.00	0	0.00	66.20	0	936	0.00%
2024/01/12	0.2	64.97	2	65.50	64.90	-1.9	944	-0.20%
2024/01/11	0.1	65.40	6	65.37	65.50	-6	947	-0.63%
2024/01/10	0.1	65.30	1.3	65.53	65.40	-1.2	989	-0.12%
2024/01/09	1	66.57	1	66.00	65.40	0	1,013	0.00%
2024/01/08	0.2	66.40	4	66.30	66.50	-3.8	1,015	-0.38%
2024/01/05	2.7	65.84	3	65.80	65.90	-0.4	1,025	-0.03%
2024/01/04	5.1	66.03	1	65.20	65.30	4.1	1,056	0.39%
2024/01/03	5	65.92	2.8	66.14	66.10	2.3	1,090	0.21%
2024/01/02	6.1	65.66	0.4	65.70	65.80	5.7	1,128	0.51%
2023/12/29	1.1	64.51	3	65.23	65.40	-1.9	1,134	-0.17%
2023/12/28	2	64.80	0.4	65.17	64.80	1.6	1,132	0.15%
2023/12/27	2.1	64.56	3	64.53	64.60	-0.9	1,138	-0.08%
2023/12/26	5	64.20	6	64.45	64.50	-1	1,143	-0.09%
2023/12/25	0.2	64.37	1	64.10	64.10	-0.8	1,144	-0.07%
2023/12/22	0.2	64.60	0	0.00	64.30	0.2	1,146	0.02%
2023/12/21	1.1	64.32	1.1	64.41	64.30	0	1,160	0.00%
2023/12/20	2.2	64.72	4	64.65	64.70	-1.9	1,165	-0.16%
2023/12/19	1.9	64.69	2	64.75	64.50	-0.1	1,168	-0.01%
2023/12/18	0.7	65.67	0	0.00	65.20	0.7	1,175	0.06%
2023/12/15	3.2	65.63	1.3	65.67	65.80	1.9	1,180	0.16%
2023/12/14	2.1	65.81	1.1	66.01	66.20	1	1,174	0.09%
2023/12/13	0	0.00	2.5	65.28	65.20	-2.5	1,173	-0.21%
2023/12/12	6.3	64.24	1.1	64.32	64.10	5.2	1,170	0.44%
2023/12/11	4.1	64.86	0.1	65.00	64.60	4	1,166	0.35%
2023/12/08	3.6	66.32	4	65.95	65.10	-0.4	1,164	-0.03%
2023/12/07	6.8	65.81	5	65.56	65.40	1.8	1,169	0.15%
2023/12/06	13.1	67.84	11	67.88	66.60	2.1	1,183	0.17%
2023/12/05	0	66.40	3	66.30	67.40	-3	1,172	-0.26%
2023/12/04	1.2	67.13	5.9	66.85	66.30	-4.8	1,168	-0.41%
2023/12/01	1	66.20	1	66.30	66.20	0	1,154	0.00%
2023/11/30	0	0.00	1	65.60	65.80	-1	1,158	-0.09%
2023/11/29	1.2	65.19	0.1	65.70	65.20	1.1	1,164	0.09%
2023/11/28	3	65.14	1	65.50	65.20	2	1,164	0.17%
2023/11/27	2.5	66.16	1	65.40	65.20	1.5	1,167	0.12%
2023/11/24	0	66.29	1.2	66.19	66.40	-1.1	1,169	-0.10%
2023/11/22	1	65.80	1.1	65.51	65.80	-0.1	1,184	-0.01%
2023/11/21	3.3	65.80	4	65.83	65.30	-0.7	1,188	-0.06%
2023/11/20	2	65.56	3	65.97	65.90	-1	1,188	-0.08%
2023/11/17	0.1	64.81	0	0.00	65.10	0.1	1,172	0.01%
2023/11/16	0.3	64.10	0.2	64.06	63.90	0.1	1,175	0.01%
2023/11/15	5	64.60	7.1	64.47	64.20	-2.1	1,177	-0.18%
2023/11/14	2.4	64.48	4.1	65.16	64.90	-1.7	1,183	-0.14%
2023/11/13	4	65.10	2.2	65.21	65.10	1.8	1,193	0.15%
2023/11/10	0.1	64.22	0	64.40	64.30	0.1	1,204	0.01%
2023/11/09	1.2	65.51	11.5	65.82	65.20	-10.3	1,214	-0.85%
2023/11/08	1.2	65.41	5.1	65.34	65.60	-4	1,248	-0.32%
2023/11/07	2.2	65.22	7	65.04	64.90	-4.8	1,237	-0.39%
2023/11/06	8.1	64.41	15.1	64.45	64.30	-7	1,268	-0.55%
2023/11/03	4	62.85	5	63.16	63.00	-1	1,280	-0.08%
2023/11/02	1	61.51	2.2	61.62	61.60	-1.2	1,400	-0.09%
2023/11/01	0.2	60.70	0.1	61.30	60.80	0.2	1,497	0.01%
2023/10/31	4.8	60.85	0	0.00	60.50	4.8	1,618	0.30%
2023/10/30	2	62.20	0.3	63.00	62.00	1.7	1,712	0.10%
2023/10/27	2.3	62.44	1	62.90	62.00	1.3	1,911	0.07%
2023/10/26	1.1	60.84	0	0.00	60.80	1.1	2,431	0.05%
2023/10/25	7	61.64	0.1	62.10	61.90	6.9	2,640	0.26%
2023/10/24	0	61.09	1	60.60	61.40	-1	3,050	-0.03%
2023/10/23	1.1	60.30	5	60.34	60.10	-3.9	3,503	-0.11%
2023/10/20	6.8	60.10	0.1	60.60	60.20	6.7	3,554	0.19%
2023/10/19	3.3	60.88	0	0.00	60.80	3.3	3,565	0.09%
2023/10/18	6.7	61.93	6	62.00	61.50	0.7	3,569	0.02%
2023/10/17	0.2	63.77	6.1	63.13	62.90	-5.8	3,542	-0.16%
2023/10/16	0	0.00	2.2	64.70	65.40	-2.2	3,533	-0.06%
2023/10/13	0	65.10	2.8	65.48	65.10	-2.8	3,554	-0.08%
2023/10/12	0.4	65.12	1.5	65.37	65.50	-1.1	3,563	-0.03%
2023/10/11	3.3	64.32	9.4	64.30	64.30	-6.1	3,580	-0.17%
2023/10/06	15.8	63.79	19	64.16	64.10	-3.3	3,560	-0.09%
2023/10/05	0.1	62.66	10	62.38	62.70	-9.9	3,523	-0.28%
2023/10/04	0	0.00	1	61.50	61.40	-1	3,522	-0.03%
2023/10/03	0.2	62.20	0.2	62.10	62.20	0	3,556	0.00%
2023/10/02	0.1	61.90	3	62.17	62.00	-2.9	3,588	-0.08%
2023/09/28	2.1	61.70	0.2	61.70	61.90	1.9	3,602	0.05%
2023/09/27	1	61.50	2	61.40	61.50	-1	3,621	-0.03%
2023/09/26	2	61.50	2.5	61.50	61.50	-0.5	3,687	-0.01%
2023/09/25	0	0.00	1.1	60.79	61.20	-1.1	3,712	-0.03%
2023/09/22	0.2	60.00	1.1	60.09	60.50	-1	3,718	-0.03%
2023/09/21	2.1	59.56	0	0.00	59.80	2.1	3,736	0.06%
2023/09/20	0.1	60.42	66	60.18	60.20	-65.9	3,742	-1.76%
2023/09/19	0	0.00	1	60.30	60.50	-1	3,766	-0.03%
2023/09/18	7	60.26	1	60.60	60.10	6	3,787	0.16%
2023/09/15	0	61.41	0	0.00	60.90	0	3,794	0.00%
2023/09/14	0	61.00	1.1	61.00	61.00	-1.1	3,821	-0.03%
2023/09/13	1	60.00	2.6	60.37	60.00	-1.6	3,846	-0.04%
2023/09/12	3.3	60.04	0	0.00	60.00	3.3	3,869	0.08%
2023/09/11	10.1	61.11	5	60.39	60.20	5	3,955	0.13%
2023/09/08	4.1	63.19	5	62.52	62.50	-0.9	3,969	-0.02%
2023/09/07	1.2	61.75	15.1	61.47	61.70	-13.9	3,977	-0.35%
2023/09/06	3	61.10	42	61.02	61.30	-39	4,005	-0.97%
2023/09/05	2	60.80	4	61.00	61.30	-2	4,028	-0.05%
2023/09/04	2	60.15	1	60.50	61.00	1	4,112	0.02%
2023/09/01	5	60.44	3	60.83	60.30	2	4,159	0.05%
2023/08/31	1	60.50	5	60.56	60.60	-4	4,211	-0.09%
2023/08/30	7.1	60.43	1.2	60.30	60.20	5.8	4,262	0.14%
2023/08/29	1.1	59.34	0	59.50	59.60	1.1	4,353	0.03%
2023/08/28	1.2	59.27	2	59.65	59.20	-0.8	4,444	-0.02%
2023/08/25	5	60.90	1	61.10	60.60	4	4,489	0.09%
2023/08/24	2.1	61.52	13	61.32	61.20	-10.9	4,619	-0.24%
2023/08/23	2.1	61.11	4	61.60	61.50	-1.9	4,806	-0.04%
2023/08/22	1.1	62.45	2	61.45	61.40	-0.9	5,130	-0.02%
2023/08/21	21.1	61.99	2	61.60	61.90	19.1	5,332	0.36%
2023/08/18	13.1	61.26	1	61.20	61.10	12.1	5,417	0.22%
2023/08/17	2.1	62.55	1.1	62.66	62.90	1	5,479	0.02%
2023/08/16	6.3	61.07	1.2	61.02	61.30	5.1	5,567	0.09%
2023/08/15	7.1	61.81	6.1	61.68	61.30	1	6,233	0.02%
2023/08/14	20.7	61.91	29	60.87	60.80	-8.3	6,371	-0.13%
2023/08/11	13.3	64.55	15	64.19	63.80	-1.7	6,468	-0.03%
2023/08/10	52.4	64.97	22.5	64.75	64.60	29.9	6,501	0.46%
2023/08/09	30.2	67.64	20	66.95	66.70	10.2	6,528	0.16%
2023/08/08	52.1	68.53	25.5	69.23	68.40	26.6	6,605	0.40%
2023/08/07	43	68.51	29.1	69.46	69.80	13.9	6,554	0.21%
2023/08/04	23.3	66.69	64	66.34	68.50	-40.7	6,504	-0.63%
2023/08/02	25.1	65.56	74.3	65.45	64.90	-49.2	6,621	-0.74%
2023/08/01	59.1	67.90	67.1	68.15	66.90	-8.1	6,838	-0.12%
2023/07/31	157.3	69.66	144.7	70.08	68.10	12.6	6,801	0.18%	大買/大賣/
2023/07/28	111.6	66.83	202.6	65.76	66.30	-91	6,408	-1.42%	大買/大賣/
2023/07/27	149.6	65.74	134.4	66.05	68.00	15.1	6,384	0.24%	大買/大賣/
2023/07/26	251.7	65.06	110	65.28	64.40	141.7	6,578	2.15%	大買/大賣/鉅額交易
2023/07/25	7.2	61.78	8	61.81	62.40	-0.9	6,336	-0.01%
2023/07/24	7.1	60.83	9.5	60.47	60.60	-2.4	6,343	-0.04%
2023/07/21	3.1	59.52	1.1	60.00	60.50	2	6,438	0.03%
2023/07/20	0.1	60.00	0	0.00	60.40	0.1	6,527	0.00%
2023/07/19	20.5	59.60	5	59.70	59.10	15.5	6,636	0.23%
2023/07/18	8.2	60.97	2	61.40	60.00	6.2	6,736	0.09%
2023/07/17	6	61.88	1	62.10	61.90	5	6,892	0.07%
2023/07/14	5.2	61.99	13.4	62.03	61.80	-8.2	6,972	-0.12%
2023/07/13	2.7	59.73	0	59.80	59.50	2.7	7,088	0.04%
2023/07/12	1	58.61	2	58.90	59.30	-1	7,475	-0.01%
2023/07/11	4.2	59.21	3	58.80	58.70	1.2	7,639	0.02%
2023/07/10	3.3	58.60	1	59.20	58.50	2.3	7,701	0.03%
2023/07/07	7.3	59.92	10.7	59.94	59.60	-3.4	7,744	-0.04%
2023/07/06	3.3	61.76	4	62.18	61.30	-0.7	7,910	-0.01%
2023/07/05	0.1	62.60	20	62.99	62.20	-19.9	8,089	-0.25%
2023/07/04	12	63.00	11.5	63.50	63.30	0.5	8,085	0.01%
2023/07/03	3	62.57	4.1	62.52	63.00	-1.1	8,054	-0.01%
2023/06/30	4.3	61.41	6.2	61.46	61.60	-2	8,062	-0.02%
2023/06/29	1	61.00	22	61.10	61.30	-21	8,081	-0.26%
2023/06/28	6.5	60.62	6	60.93	60.20	0.5	8,088	0.01%
2023/06/27	5.2	60.70	3.1	61.06	60.30	2.1	8,140	0.03%
2023/06/26	4.7	61.71	2	61.80	61.50	2.6	8,182	0.03%
2023/06/21	2.1	62.62	3	62.93	62.80	-0.9	8,282	-0.01%
2023/06/20	8.2	63.41	1	63.90	62.60	7.2	8,346	0.09%
2023/06/19	3.1	63.27	5	63.52	63.10	-1.9	8,460	-0.02%
2023/06/16	4.1	62.77	2	62.55	62.50	2.1	8,794	0.02%
2023/06/15	33.5	63.60	21.6	63.65	63.00	12	9,082	0.13%
2023/06/14	20.1	62.79	3	62.80	62.40	17.1	9,126	0.19%
2023/06/13	6	62.18	6	61.93	61.90	0	9,161	0.00%
2023/06/12	9.3	61.36	6.6	61.43	61.20	2.7	9,191	0.03%
2023/06/09	2	62.40	8.2	62.39	62.10	-6.2	9,230	-0.07%
2023/06/08	27.9	62.46	18.1	62.50	62.00	9.9	9,368	0.11%
2023/06/07	26.1	64.07	4.6	64.21	64.00	21.5	9,386	0.23%
2023/06/06	20.3	65.01	13.1	64.63	64.30	7.2	9,529	0.08%
2023/06/05	21.1	65.81	47	65.48	65.40	-25.9	9,763	-0.27%
2023/06/02	19	66.23	22.2	66.46	66.10	-3.2	10,012	-0.03%
2023/06/01	30.5	64.25	23.2	64.66	65.60	7.2	10,007	0.07%
2023/05/31	20.4	65.47	14	65.36	65.00	6.4	10,015	0.06%
2023/05/30	54.2	67.34	46	66.25	66.20	8.2	9,969	0.08%
2023/05/29	24.1	67.37	32.3	67.30	67.30	-8.2	9,929	-0.08%
2023/05/26	71.5	66.05	84.3	66.16	65.60	-12.8	9,777	-0.13%
2023/05/25	49.7	64.64	167.5	64.58	64.20	-117.8	9,520	-1.24%	大賣/鉅額交易
2023/05/24	20	63.40	24.4	63.30	62.90	-4.4	9,429	-0.05%
2023/05/23	78.2	62.77	30	62.67	62.70	48.2	9,358	0.51%
2023/05/22	35.2	62.24	41.5	62.37	63.10	-6.3	9,310	-0.07%
2023/05/19	219.2	65.95	136.3	66.40	62.30	82.9	9,216	0.90%	大買/大賣/
2023/05/18	5	65.90	16.5	67.89	68.50	-11.5	8,551	-0.13%
2023/05/17	53	62.18	75.1	62.07	62.30	-22.1	8,429	-0.26%
2023/05/16	27.1	61.29	7.2	61.03	60.90	19.9	8,386	0.24%
2023/05/15	7.7	61.23	19.1	61.10	60.80	-11.4	8,444	-0.13%
2023/05/12	15.1	60.65	35.2	60.79	61.20	-20	8,427	-0.24%
2023/05/11	12.4	59.39	31.6	58.90	59.60	-19.2	8,352	-0.23%
2023/05/10	6.1	59.79	20	60.01	59.90	-14	8,277	-0.17%
2023/05/09	72.6	61.13	56	59.82	59.90	16.6	8,245	0.20%
2023/05/08	154.3	61.83	126.8	62.04	62.30	27.6	8,010	0.34%	大買/大賣/
2023/05/05	39	60.37	22.1	59.81	60.20	16.9	7,686	0.22%
2023/05/04	55	60.26	59	60.06	59.60	-4	7,521	-0.05%
2023/05/03	64.2	60.50	43	59.63	59.50	21.2	7,373	0.29%
2023/05/02	197.2	61.35	200.1	61.31	61.10	-2.9	7,183	-0.04%	大買/大賣/
2023/04/28	132	57.96	121	58.32	58.30	11	6,574	0.17%	大買/大賣/
2023/04/27	21	56.34	12.8	56.08	55.80	8.3	6,356	0.13%
2023/04/26	21.5	55.63	34	55.16	55.40	-12.6	6,290	-0.20%
2023/04/25	39.5	56.95	108	55.48	55.80	-68.5	6,168	-1.11%	大賣/
2023/04/24	14	57.66	27	57.51	57.60	-13	6,060	-0.21%
2023/04/21	82.2	55.77	73.3	55.30	56.00	8.9	5,933	0.15%
2023/04/20	166.1	58.56	155.1	57.84	56.80	11	5,815	0.19%	大買/大賣/
2023/04/19	85.6	58.15	24.2	57.77	57.20	61.4	5,624	1.09%
2023/04/18	34.3	58.42	41.5	58.17	57.30	-7.2	5,512	-0.13%
2023/04/17	176.5	59.97	189.3	59.87	59.60	-12.8	5,343	-0.24%	大買/大賣/
2023/04/14	64	57.00	45.1	56.98	56.60	18.9	4,930	0.38%
2023/04/13	20.5	55.05	17.2	54.96	55.00	3.3	4,749	0.07%
2023/04/12	40.2	56.05	16	56.00	56.00	24.2	4,671	0.52%
2023/04/11	88.7	56.58	122.3	56.87	56.90	-33.6	4,589	-0.73%	大賣/
2023/04/10	56.1	58.32	41.1	57.76	59.00	15	4,381	0.34%
2023/04/07	4	55.07	3.1	55.00	55.00	0.9	4,178	0.02%
2023/04/06	0.4	54.18	2.1	54.34	54.50	-1.7	4,154	-0.04%
2023/03/31	8.2	55.02	29	55.08	55.10	-20.8	4,113	-0.50%
2023/03/30	1.2	55.63	20	55.57	55.30	-18.8	4,063	-0.46%
2023/03/29	12.1	55.59	1.1	56.24	55.60	11.1	4,028	0.27%
2023/03/28	15.4	55.82	38.5	55.57	55.60	-23.1	3,997	-0.58%
2023/03/27	17.5	56.81	23.1	57.41	56.10	-5.5	3,923	-0.14%
2023/03/24	50	57.15	38.5	57.02	57.00	11.6	3,848	0.30%
2023/03/23	11.2	56.37	11.2	56.54	57.00	0	3,720	0.00%
2023/03/22	15.4	56.50	11.1	56.47	56.20	4.3	3,636	0.12%
2023/03/21	124	57.49	150.5	57.07	56.70	-26.5	3,487	-0.76%	大買/大賣/
2023/03/20	71.9	55.50	104.6	55.71	56.00	-32.7	3,121	-1.05%	大賣/
2023/03/17	24.7	52.60	35.1	53.20	52.60	-10.4	2,802	-0.37%
2023/03/16	17.2	54.23	33.2	54.08	54.50	-16	2,649	-0.61%
2023/03/15	12.1	55.13	13	55.20	55.00	-0.9	2,566	-0.04%
2023/03/14	21.6	55.77	9.1	55.67	54.80	12.5	2,499	0.50%
2023/03/13	81.2	55.28	45.3	56.44	56.20	35.9	2,418	1.48%
2023/03/10	38.2	54.74	31.6	54.76	54.60	6.7	2,246	0.30%
2023/03/09	62.9	56.64	28.4	56.29	56.30	34.5	2,138	1.61%
2023/03/08	60	56.45	55.5	56.72	57.40	4.4	1,935	0.23%
2023/03/07	37.2	54.78	37.7	55.15	55.10	-0.5	1,641	-0.03%
2023/03/06	29.4	51.47	29.2	51.91	51.50	0.2	1,333	0.01%
2023/03/03	11.4	50.34	37.4	50.32	50.50	-26	1,234	-2.10%
2023/03/02	12.2	49.50	3	49.30	49.55	9.2	1,127	0.81%
2023/03/01	32.7	49.64	81.7	49.48	49.60	-49	1,091	-4.49%
2023/02/24	25.1	48.46	31	48.44	48.65	-5.9	988	-0.60%
2023/02/23	47.6	48.95	11	48.71	48.40	36.6	934	3.92%
2023/02/22	38.1	48.46	16.1	48.35	48.80	22	856	2.56%
2023/02/21	2	47.35	3	47.10	47.30	-1	729	-0.14%
2023/02/20	3.3	47.46	2	47.62	47.60	1.3	706	0.19%
2023/02/17	11.1	46.99	1	46.90	47.00	10	668	1.50%
2023/02/16	12	47.13	2	47.25	47.40	10	651	1.53%
2023/02/15	25	46.95	8	47.13	47.45	17	622	2.72%
2023/02/14	55.1	47.65	58	47.69	47.35	-3	582	-0.51%
2023/02/13	17	47.43	20	47.38	47.70	-3	474	-0.64%
2023/02/10	7.1	46.16	17.1	46.09	46.00	-9.9	355	-2.80%
2023/02/09	20	45.82	11	45.62	45.65	9	293	3.06%
2023/02/08	7	44.50	2	44.80	44.95	5	239	2.09%
2023/02/07	0	0.00	1	44.10	44.05	-1	216	-0.46%
2023/02/06	0.2	42.90	2.3	42.91	43.40	-2.1	196	-1.06%
2023/02/03	2	42.53	0	0.00	42.60	2	187	1.07%
2023/02/02	0	0.00	0	42.50	42.60	0	185	0.00%
2023/02/01	0.1	42.20	0	0.00	42.45	0.1	179	0.03%
2023/01/31	1	41.35	6	41.68	41.85	-5	176	-2.84%
2023/01/30	1	41.55	3.1	41.65	41.70	-2.1	174	-1.19%
2023/01/17	2	41.33	0	0.00	41.30	2	170	1.17%
2023/01/16	1	41.10	0	0.00	41.15	1	170	0.59%
2023/01/12	5.1	41.20	1	41.20	41.20	4.1	191	2.13%
2023/01/11	0	0.00	10	41.65	41.65	-10	189	-5.27%
2023/01/10	0	0.00	2	41.40	41.55	-2	190	-1.07%
2023/01/09	1.2	41.37	0.1	41.36	41.40	1.1	190	0.56%
2023/01/05	1.1	40.68	0	40.90	40.80	1.1	190	0.59%
2023/01/04	0	0.00	1	40.30	40.15	-1	188	-0.53%
2023/01/03	0.1	40.25	0	0.00	40.10	0.1	192	0.05%
2022/12/30	1	39.85	0	0.00	40.15	1	194	0.53%
2022/12/29	1.1	39.71	0	0.00	39.70	1.1	194	0.58%
2022/12/28	1.2	40.09	0	0.00	40.00	1.2	193	0.62%
2022/12/23	2	40.00	0	0.00	40.25	2	197	1.01%
2022/12/22	0	0.00	0	40.45	40.25	0	199	0.00%
2022/12/21	1	40.00	1	40.30	40.35	0	204	0.00%
2022/12/20	0.2	40.18	0	0.00	40.00	0.2	205	0.11%
2022/12/16	0.1	40.45	0	0.00	40.55	0.1	213	0.06%
2022/12/15	10	41.00	0	0.00	40.90	10	212	4.70%
2022/12/14	0	0.00	0	40.90	40.95	0	214	0.00%
2022/12/13	10	40.80	0	0.00	40.85	10	215	4.64%
2022/12/12	0	0.00	2.1	40.40	40.80	-2.1	215	-0.98%
2022/12/09	1	40.05	0	0.00	40.10	1	212	0.47%
2022/12/07	2	40.00	0	0.00	39.95	2	213	0.94%
2022/12/05	0.3	40.50	0.1	40.55	40.55	0.2	215	0.10%
2022/12/02	0.1	40.41	0	40.55	40.40	0	219	0.02%
2022/11/30	1	39.95	0	40.10	39.95	1	223	0.44%
2022/11/29	2	40.00	1.1	40.00	39.95	0.9	226	0.38%
2022/11/25	4.1	39.94	0	0.00	39.90	4.1	231	1.75%
2022/11/24	0	0.00	0.1	39.95	40.10	-0.1	231	-0.02%
2022/11/23	1	39.70	0	39.75	39.60	1	230	0.43%
2022/11/22	0.1	39.60	0	39.35	39.55	0.1	235	0.03%
2022/11/21	0.1	39.15	0	39.40	39.25	0.1	244	0.04%
2022/11/18	0.1	39.10	0	0.00	39.00	0.1	248	0.04%
2022/11/17	0.1	39.15	0	0.00	39.10	0.1	253	0.04%
2022/11/16	3.1	39.02	0	0.00	38.95	3.1	254	1.22%
2022/11/14	0.1	39.10	0	0.00	39.05	0.1	253	0.02%
2022/11/11	0	0.00	0.1	39.34	39.00	-0.1	254	-0.05%
2022/11/03	0	0.00	0.5	38.50	38.40	-0.5	261	-0.20%
2022/11/01	0.1	38.55	0	0.00	38.40	0.1	286	0.03%
2022/10/31	0	38.60	0	0.00	38.45	0	294	0.01%
2022/10/28	0	37.80	0	0.00	37.85	0	308	0.01%
2022/10/27	1	37.90	0	0.00	37.90	1	311	0.32%
2022/10/26	0.2	37.50	0	0.00	37.40	0.2	312	0.05%
2022/10/25	0	0.00	5	37.60	37.50	-5	321	-1.55%
2022/10/24	1	38.00	0	0.00	37.85	1	324	0.31%
2022/10/21	1	38.00	0.3	38.19	37.95	0.8	328	0.23%
2022/10/20	2.8	37.15	0.1	37.40	38.25	2.7	329	0.82%
2022/10/19	0	0.00	1	38.70	38.45	-1	309	-0.32%
2022/10/18	0.3	38.48	1	38.55	38.50	-0.7	309	-0.23%
2022/10/17	0.5	37.60	0	0.00	38.35	0.5	309	0.16%
2022/10/14	0.2	38.45	0	0.00	38.35	0.2	309	0.06%
2022/10/13	2	37.60	0	0.00	37.90	2	310	0.65%
2022/10/12	1.1	38.05	6	37.66	38.15	-5	305	-1.62%
2022/10/11	2	37.88	0	0.00	38.05	2	307	0.65%
2022/10/06	2	39.08	1	39.20	39.15	1	308	0.32%
2022/10/05	2	39.50	1	39.50	39.40	1	310	0.32%
2022/10/04	0	0.00	0.1	39.35	39.10	-0.1	311	-0.03%
2022/10/03	2	38.88	12	38.73	38.95	-10	309	-3.23%
2022/09/29	0.1	39.20	0	0.00	39.00	0.1	313	0.02%
2022/09/28	2.1	38.81	1	38.60	38.65	1.1	316	0.35%
2022/09/27	2	39.33	0	0.00	39.45	2	315	0.64%
2022/09/26	2.2	39.69	0	0.00	39.50	2.2	317	0.68%
2022/09/23	0.1	40.45	0	0.00	40.25	0.1	321	0.02%
2022/09/22	0.2	40.50	0	0.00	40.75	0.2	323	0.06%
2022/09/21	2.1	40.61	0	40.75	40.55	2.1	323	0.65%
2022/09/20	0.1	41.00	0	0.00	40.95	0.1	322	0.02%
2022/09/19	0.1	41.09	4	40.85	40.90	-3.9	324	-1.22%
2022/09/16	2.1	41.53	0	0.00	41.30	2.1	324	0.63%
2022/09/15	0.1	42.00	0	0.00	41.75	0.1	325	0.03%
2022/09/14	11	41.49	1	41.05	41.50	10	327	3.05%
2022/09/13	1	42.50	1	42.50	41.85	0	327	0.00%
2022/09/12	2.1	42.20	2	42.33	42.00	0.1	333	0.03%
2022/09/08	1	42.05	2.2	41.76	42.05	-1.2	333	-0.36%
2022/09/07	2	41.05	0.1	41.35	40.85	1.9	329	0.58%
2022/09/06	0.2	41.20	0	0.00	40.60	0.2	325	0.06%
2022/09/05	0.1	41.30	0	41.65	41.60	0.1	322	0.03%
2022/09/02	0	41.90	0	41.80	41.10	0	320	0.00%
2022/09/01	0	42.15	0	41.98	41.60	0	319	0.00%
2022/08/31	0	0.00	0	42.15	42.20	0	318	0.00%
2022/08/30	0.1	42.00	0	41.90	42.00	0	319	0.02%
2022/08/29	0.3	41.90	0	0.00	41.80	0.3	319	0.09%
2022/08/26	0	0.00	1	42.20	42.55	-1	313	-0.32%
2022/08/25	0	0.00	2	42.05	42.05	-2	304	-0.66%
2022/08/24	15.1	42.14	11	41.87	41.80	4.1	302	1.34%
2022/08/22	1	41.30	0	41.68	41.30	1	295	0.33%
2022/08/19	1.1	41.67	0	0.00	41.60	1.1	294	0.36%
2022/08/18	5	41.55	0	41.60	41.70	5	293	1.71%
2022/08/17	0.2	41.80	0	41.80	41.35	0.2	292	0.07%
2022/08/16	0	0.00	0.1	41.80	41.75	-0.1	289	-0.02%
2022/08/15	0	0.00	1	41.70	41.60	-1	287	-0.35%
2022/08/11	0	0.00	0	41.75	41.45	0	284	0.00%
2022/08/10	0.1	41.70	0	0.00	41.40	0.1	283	0.02%
2022/08/08	3	42.08	1	42.10	41.60	2	270	0.74%
2022/08/05	1	40.55	1	40.60	40.70	0	255	0.00%
2022/08/04	3.1	40.07	3	40.27	40.60	0	252	0.02%
2022/08/03	0.2	39.49	0	39.30	39.15	0.2	237	0.08%
2022/08/02	0	39.35	3	39.20	39.15	-3	237	-1.26%
2022/07/29	0	0.00	3	38.90	39.20	-3	230	-1.30%
2022/07/28	1.1	39.00	0	0.00	38.90	1.1	229	0.47%
2022/07/27	1	38.80	0	0.00	38.95	1	225	0.44%
2022/07/26	0.1	39.50	0	39.53	39.40	0.1	226	0.04%
2022/07/25	1	39.70	0	39.80	39.70	1	228	0.44%
2022/07/22	0	0.00	0	39.90	39.80	0	230	0.00%
2022/07/21	0	0.00	0	39.30	39.50	0	236	0.00%
2022/07/20	1	39.25	0	39.65	39.15	1	240	0.42%
2022/07/19	1	39.15	0	39.30	39.15	1	244	0.41%
2022/07/18	3.1	39.00	0	38.71	39.30	3	246	1.23%
2022/07/15	1	38.65	0	38.65	38.60	1	246	0.40%
2022/07/14	0	0.00	0	38.60	38.40	0	246	0.00%
2022/07/13	1	38.75	0	38.70	38.55	1	245	0.41%
2022/07/12	0.2	38.64	0	0.00	38.20	0.2	244	0.06%
2022/07/11	0.1	39.00	0	39.10	39.00	0.1	249	0.04%
2022/07/08	0	0.00	0	38.97	39.10	0	251	0.00%
2022/07/07	1	38.05	1	38.45	38.45	0	252	0.00%
2022/07/06	1.2	37.59	1	37.60	37.30	0.2	254	0.10%
2022/07/05	0	37.98	0	38.20	37.95	0	263	0.02%
2022/07/01	1.4	38.10	1	37.55	37.55	0.4	264	0.14%
2022/06/30	1.2	38.84	7	39.10	38.90	-5.9	259	-2.26%
2022/06/29	0	39.40	0	39.55	39.65	0	258	0.01%
2022/06/28	0	0.00	0	39.88	39.80	0	265	0.00%
2022/06/27	1	39.95	10	39.80	39.95	-9	271	-3.32%
2022/06/24	0.2	39.71	1	40.00	39.70	-0.8	274	-0.28%
2022/06/23	1.2	39.58	0	0.00	39.40	1.2	278	0.41%
2022/06/22	0	0.00	0	39.92	39.40	0	287	0.00%
2022/06/20	2	39.90	2.2	39.76	39.55	-0.2	302	-0.08%
2022/06/17	1	40.15	0	40.50	40.20	1	302	0.33%
2022/06/16	0	41.15	0.2	41.11	40.60	-0.2	306	-0.06%
2022/06/15	2	41.20	0	41.20	41.15	2	314	0.63%
2022/06/14	0	40.85	0	40.98	40.85	0	329	0.01%
2022/06/13	0	0.00	0	41.20	40.90	0	402	0.00%
2022/06/10	0	0.00	0	41.45	41.30	0	444	0.00%
2022/06/09	0	0.00	0	41.56	41.40	0	483	0.00%
2022/06/08	1	41.50	0	41.80	41.45	1	506	0.20%
2022/06/06	0	0.00	1	41.80	41.65	-1	577	-0.17%
2022/06/02	1	41.85	0	42.00	41.80	1	602	0.17%
2022/06/01	0	0.00	0	41.98	42.00	0	638	0.00%
2022/05/31	0.1	41.80	1	41.50	41.65	-0.9	664	-0.14%
2022/05/30	0	0.00	0	41.50	41.55	0	698	0.00%
2022/05/27	0.2	41.47	0	41.60	41.35	0.1	726	0.02%
2022/05/26	0	0.00	5.3	41.37	41.40	-5.3	769	-0.68%
2022/05/25	1	41.30	1	41.30	41.30	0	844	0.00%
2022/05/24	0	41.45	2	41.25	41.30	-2	945	-0.21%
2022/05/23	1	41.65	0	41.95	41.80	1	949	0.11%
2022/05/20	1	41.60	0	41.63	41.80	1	955	0.10%
2022/05/19	5	41.30	1.5	41.35	41.35	3.5	960	0.37%
2022/05/18	5	41.95	0	42.00	42.00	5	962	0.52%
2022/05/17	0	0.00	0	41.40	41.60	0	965	0.00%
2022/05/13	1.1	40.91	0	40.85	40.85	1.1	970	0.11%
2022/05/12	0.1	41.35	0	41.28	40.55	0.1	973	0.01%
2022/05/11	0.1	41.55	4	41.35	41.35	-3.9	970	-0.40%
2022/05/10	2.2	41.25	0	41.55	41.90	2.2	977	0.22%
2022/05/09	0	0.00	1	41.90	41.65	-1	979	-0.10%
2022/05/06	0	0.00	0	42.07	42.30	0	989	0.00%
2022/05/05	0	0.00	0	42.30	42.30	0	992	0.00%
2022/05/04	1	41.70	0	41.83	41.90	1	993	0.10%
2022/05/03	0.1	41.60	0.4	41.80	41.35	-0.3	996	-0.03%
2022/04/29	2	41.85	2	42.00	41.65	0	998	0.00%
2022/04/28	2.1	41.71	0	41.83	41.55	2.1	1,000	0.21%
2022/04/27	0.1	41.60	5	41.11	41.25	-5	1,001	-0.49%
2022/04/26	1.1	42.17	0	0.00	42.10	1.1	996	0.11%
2022/04/25	6.2	42.13	0	42.60	42.10	6.2	1,003	0.62%
2022/04/22	1	42.95	0	0.00	42.90	1	1,001	0.10%
2022/04/21	0.1	43.20	0	0.00	43.15	0.1	1,003	0.01%
2022/04/20	0.1	43.10	0	43.11	42.90	0.1	1,004	0.01%
2022/04/19	1	43.00	0	43.05	43.05	1	1,005	0.10%
2022/04/18	1	42.95	0	43.08	42.75	1	1,010	0.10%
2022/04/15	2	42.93	0	0.00	42.95	2	1,014	0.20%
2022/04/14	0	0.00	0	43.45	43.10	0	1,015	0.00%
2022/04/13	0.1	43.55	3	43.40	43.30	-2.9	1,016	-0.29%
2022/04/12	1	42.90	0	43.38	43.10	1	1,017	0.10%
2022/04/11	6.1	43.48	0.1	43.60	43.20	6	1,018	0.59%
2022/04/08	0.4	44.40	0	44.40	44.25	0.4	1,014	0.04%
2022/04/07	1.1	44.71	2	44.55	44.15	-0.9	1,022	-0.09%
2022/04/06	0	0.00	0	44.86	45.00	0	1,026	0.00%
2022/04/01	0	0.00	0	44.63	44.60	0	1,031	0.00%
2022/03/31	0	44.80	0	44.90	44.55	0	1,036	0.00%
2022/03/30	0	0.00	1	45.05	44.85	-1	1,049	-0.10%
2022/03/29	2.1	44.92	0.2	45.42	44.85	1.9	1,047	0.18%
2022/03/28	5.1	45.17	0	45.25	45.40	5.1	1,048	0.49%
2022/03/25	2.1	45.25	0	45.25	45.50	2	1,043	0.20%
2022/03/24	1	44.85	1	44.85	44.90	0	1,038	0.00%
2022/03/23	3.2	44.96	0	45.05	44.85	3.2	1,039	0.31%
2022/03/22	0.2	45.15	2	44.70	44.95	-1.8	1,036	-0.17%
2022/03/21	0	0.00	1	45.35	45.15	-1	1,033	-0.10%
2022/03/18	2.2	44.92	0	44.93	45.10	2.2	1,037	0.21%
2022/03/17	2	44.70	0	44.96	44.85	2	1,039	0.19%
2022/03/16	16.1	44.48	16	45.26	44.10	0.1	1,030	0.01%
2022/03/15	9.2	48.93	13	48.80	48.80	-3.8	967	-0.39%
2022/03/14	6	49.54	14	49.36	49.45	-8	927	-0.86%
2022/03/11	0	49.20	16	49.27	49.30	-16	890	-1.79%
2022/03/10	3.5	49.43	3.5	49.37	49.50	0.1	866	0.01%
2022/03/09	6.4	48.81	13.1	48.94	49.10	-6.7	833	-0.80%
2022/03/08	9	47.89	3.1	48.10	47.70	6	800	0.74%
2022/03/07	11.1	47.76	22	47.83	48.15	-10.9	779	-1.39%
2022/03/04	9	48.95	2	48.80	48.75	7	752	0.93%
2022/03/03	18	48.73	6	48.95	48.85	12	736	1.63%
2022/03/02	22	48.29	10.1	48.42	48.40	12	716	1.67%
2022/03/01	1.5	47.87	5.5	48.20	48.05	-4.1	693	-0.59%
2022/02/25	7	47.64	41	47.21	47.75	-34	653	-5.20%
2022/02/24	20.4	46.31	21	46.34	46.15	-0.6	582	-0.11%
2022/02/23	0	0.00	21	44.39	44.45	-21	485	-4.33%
2022/02/22	0.1	44.20	0	0.00	44.05	0.1	487	0.02%
2022/02/21	1	44.05	1	43.95	44.35	0	488	0.00%
2022/02/18	10	43.95	1	44.10	44.05	9	489	1.84%
2022/02/17	0.1	44.00	0	0.00	43.90	0.1	497	0.02%
2022/02/16	0	0.00	2	44.05	44.00	-2	499	-0.40%
2022/02/14	0.1	43.84	0	0.00	43.60	0.1	504	0.02%
2022/02/11	1	43.90	0	0.00	44.05	1	503	0.20%
2022/02/10	2.1	44.04	0	0.00	44.05	2.1	506	0.42%
2022/02/09	1.1	44.55	1.1	44.55	44.55	-0.1	509	-0.01%
2022/02/08	0	0.00	2	44.48	44.50	-2	514	-0.39%
2022/02/07	0	0.00	1	43.90	43.90	-1	528	-0.19%
2022/01/26	1.1	43.07	0	0.00	43.10	1.1	538	0.21%
2022/01/25	5.1	43.01	0	0.00	43.00	5.1	626	0.81%
2022/01/24	1	43.15	0	0.00	43.20	1	654	0.15%
2022/01/21	3	43.68	0	0.00	43.50	3	689	0.44%
2022/01/20	1	43.80	3	43.93	44.10	-2	694	-0.29%
2022/01/19	0	44.05	2	44.00	44.00	-2	697	-0.29%
2022/01/18	1	44.10	2	44.23	44.20	-1	696	-0.14%
2022/01/17	1.2	43.86	1	43.85	43.80	0.2	689	0.03%
2022/01/14	1	43.75	3	43.55	43.60	-2	686	-0.29%
2022/01/13	0.1	43.70	0	0.00	43.65	0.1	699	0.01%
2022/01/11	0.7	43.85	0.1	43.70	43.85	0.6	702	0.08%
2022/01/10	0	43.80	0	0.00	43.70	0	706	0.00%
2022/01/06	1.3	43.08	0	0.00	43.05	1.3	762	0.17%
2022/01/05	0.1	43.55	0	0.00	43.30	0.1	766	0.01%
2022/01/04	5.4	43.48	0.3	43.65	43.35	5.1	767	0.66%
2022/01/03	2.1	43.93	1	44.30	43.80	1.1	768	0.14%
2021/12/30	2.8	44.02	2.2	44.10	44.00	0.6	794	0.08%
2021/12/29	4.2	43.74	1.6	43.73	43.80	2.6	789	0.33%
2021/12/28	0	0.00	2.5	43.16	43.30	-2.5	783	-0.32%
2021/12/27	1.1	42.76	1.7	42.85	42.80	-0.6	787	-0.07%
2021/12/24	6.3	42.99	17	43.04	42.90	-10.7	793	-1.35%
2021/12/23	1	43.35	0	0.00	43.25	1	788	0.13%
2021/12/22	0	0.00	1	43.50	43.40	-1	793	-0.13%
2021/12/21	0.1	43.00	0	0.00	42.85	0.1	791	0.02%
2021/12/20	5	42.63	0	0.00	42.70	5	793	0.63%
2021/12/17	2	42.68	0	0.00	42.60	2	794	0.26%
2021/12/16	5	42.90	0.2	43.40	42.90	4.8	796	0.60%
2021/12/15	0.1	43.10	6.3	43.01	42.90	-6.2	797	-0.77%
2021/12/14	3.1	42.89	0	0.00	42.85	3.1	796	0.38%
2021/12/13	2	43.58	1	43.35	43.35	1	787	0.13%
2021/12/10	0.1	43.85	0	0.00	43.60	0.1	781	0.01%
2021/12/09	1	44.00	3.8	44.17	43.85	-2.8	783	-0.36%
2021/12/08	0	0.00	3	44.10	44.05	-3	788	-0.38%
2021/12/07	0	0.00	2	44.20	44.10	-2	793	-0.25%
2021/12/06	0	0.00	2	44.40	44.15	-2	800	-0.25%
2021/12/03	0	0.00	1	44.15	44.10	-1	829	-0.12%
2021/12/02	2	44.08	0.9	44.25	44.05	1.1	872	0.13%
2021/12/01	1	44.10	1	44.50	44.60	0	894	0.00%
2021/11/30	1	44.10	2	44.55	44.35	-1	1,058	-0.09%
2021/11/29	3	43.85	2	44.05	44.55	1	1,125	0.09%
2021/11/26	4	44.71	1.2	44.66	44.50	2.8	1,129	0.25%
2021/11/25	0	45.50	1	45.30	45.30	-1	1,121	-0.09%
2021/11/24	2	45.03	4	45.11	45.25	-2	1,120	-0.18%
2021/11/23	1	45.05	0	0.00	45.15	1	1,121	0.09%
2021/11/22	2	45.35	0	0.00	45.40	2	1,119	0.18%
2021/11/19	1	45.60	3	45.43	45.10	-2	1,119	-0.18%
2021/11/18	4	45.59	0	0.00	45.50	4	1,121	0.36%
2021/11/17	0	0.00	2.1	45.72	45.90	-2.1	1,118	-0.19%
2021/11/16	2	46.13	8	46.00	46.05	-6	1,117	-0.54%
2021/11/15	1	45.85	1	45.70	45.70	0	1,111	0.00%
2021/11/12	0	0.00	1	45.36	45.60	-1	1,113	-0.09%
2021/11/11	0	0.00	0.1	45.50	45.25	-0.1	1,116	-0.01%
2021/11/10	0	0.00	0	45.60	45.45	0	1,124	0.00%
2021/11/08	0	0.00	2	45.98	45.50	-2	1,124	-0.18%
2021/11/04	2	46.80	0	0.00	46.25	2	1,116	0.18%
2021/11/03	0	45.85	1	46.40	46.30	-1	1,093	-0.09%
2021/11/02	12	46.78	43	47.07	45.70	-31	1,083	-2.86%
2021/11/01	3	46.27	2	46.77	46.80	1	996	0.10%
2021/10/29	0	45.55	23	45.96	46.10	-23	968	-2.38%
2021/10/28	0	0.00	10	44.70	44.50	-10	932	-1.07%
2021/10/26	0	0.00	0	44.00	43.85	0	933	0.00%
2021/10/22	0	0.00	1	44.30	44.05	-1	940	-0.11%
2021/10/20	0	44.60	1	44.70	44.45	-1	941	-0.11%
2021/10/19	1	44.35	1	44.55	44.50	0	943	0.00%
2021/10/18	0	0.00	2.3	43.57	43.95	-2.3	956	-0.24%
2021/10/15	4	43.05	2	43.05	43.05	2	976	0.20%
2021/10/14	19.4	42.98	7	42.89	42.70	12.4	982	1.26%
2021/10/13	3	45.05	4	45.29	45.05	-1	963	-0.10%
2021/10/12	0	45.47	0.1	46.35	45.85	-0.1	1,007	-0.01%
2021/10/08	1	46.20	10	46.10	46.05	-9	1,117	-0.80%
2021/10/07	2	46.00	10	46.28	46.35	-8	1,155	-0.69%
2021/10/06	0	44.52	0.1	44.70	44.10	0	1,175	0.00%
2021/10/05	0.1	43.42	0.1	44.35	44.35	0	1,194	0.00%
2021/10/04	1.1	44.27	2	44.28	44.00	-0.9	1,209	-0.08%
2021/10/01	0.1	45.22	2.1	45.60	45.00	-2	1,220	-0.17%
2021/09/30	1.1	46.52	10.4	46.17	46.60	-9.3	1,256	-0.74%
2021/09/29	5.1	45.57	1.1	45.60	45.40	4	1,310	0.31%
2021/09/28	1.1	46.43	0	46.40	46.45	1	1,335	0.08%
2021/09/27	2.1	46.20	0	0.00	46.15	2.1	1,336	0.15%
2021/09/24	1	46.70	6.1	46.54	46.40	-5	1,346	-0.37%
2021/09/23	1.1	46.54	6	46.48	46.45	-4.9	1,345	-0.36%
2021/09/22	4	45.45	0	45.50	45.40	4	1,338	0.30%
2021/09/17	0	46.05	3	46.05	46.05	-3	1,337	-0.22%
2021/09/16	0	46.00	0	0.00	45.95	0	1,340	0.00%
2021/09/15	0	0.00	2	46.25	46.10	-2	1,341	-0.15%
2021/09/14	0	0.00	2	46.85	46.50	-2	1,344	-0.15%
2021/09/13	0	46.15	2	46.55	46.40	-2	1,348	-0.15%
2021/09/10	0	45.84	0	45.90	45.90	0	1,343	0.00%
2021/09/09	1	44.41	2.1	44.73	45.45	-1.1	1,342	-0.08%
2021/09/08	7.1	45.01	6.1	45.19	44.75	1	1,336	0.08%
2021/09/07	6	45.43	10	45.77	44.85	-4	1,312	-0.30%
2021/09/06	5.2	46.54	30.1	46.97	46.30	-25	1,271	-1.96%
2021/09/03	112.3	47.79	114.2	47.42	47.15	-1.9	1,249	-0.15%	大買/大賣/
2021/09/02	19.1	45.48	7	46.64	47.20	12.1	1,088	1.11%
2021/09/01	30	45.00	5.1	44.31	44.95	24.9	1,023	2.44%
2021/08/31	2	43.80	0.1	43.90	43.85	1.9	1,017	0.19%
2021/08/30	1	43.60	11	43.60	43.65	-10	1,020	-0.98%
2021/08/27	0	0.00	20.2	43.29	43.40	-20.2	1,026	-1.97%
2021/08/26	0	0.00	2	43.18	43.20	-2	1,034	-0.19%
2021/08/24	30	42.52	1	43.10	43.10	29	1,059	2.74%
2021/08/23	0	0.00	2	41.45	41.85	-2	1,062	-0.19%
2021/08/20	0.2	40.92	2	40.83	40.90	-1.8	1,072	-0.17%
2021/08/19	2.2	41.03	2	41.00	40.90	0.2	1,096	0.02%
2021/08/18	1	40.75	0	42.20	41.90	1	1,098	0.09%
2021/08/17	4	41.49	3	41.35	41.25	1	1,104	0.09%
2021/08/16	6.2	42.24	0	0.00	41.80	6.2	1,107	0.56%
2021/08/13	2.1	42.92	7	43.09	43.00	-4.9	1,103	-0.44%
2021/08/12	1	43.10	1	43.50	43.25	0	1,108	0.00%
2021/08/11	2	43.10	1	43.50	42.95	1	1,119	0.09%
2021/08/10	1.1	43.55	3	43.63	43.55	-1.9	1,137	-0.17%
2021/08/09	0.1	44.00	0	0.00	43.50	0.1	1,173	0.01%
2021/08/05	5	43.50	0	0.00	43.45	5	1,214	0.41%
2021/08/04	1	43.30	1	43.35	43.65	0	1,280	0.00%
2021/08/03	0	0.00	1	43.50	43.35	-1	1,317	-0.08%
2021/08/02	3.1	43.20	0	0.00	43.20	3.1	1,340	0.23%
2021/07/30	1	43.70	0	0.00	43.55	1	1,429	0.07%
2021/07/29	6	43.68	2	43.85	43.90	4	1,445	0.28%
2021/07/28	3	43.53	0	0.00	43.75	3	1,487	0.20%
2021/07/27	0	0.00	3	44.95	44.20	-3	1,562	-0.19%
2021/07/26	3.1	44.80	0	0.00	45.00	3.1	1,589	0.19%
2021/07/23	2	44.10	0.3	44.17	44.15	1.8	1,623	0.11%
2021/07/22	17	44.11	6	43.77	43.80	11	1,672	0.66%
2021/07/21	35	44.16	5	44.59	44.10	30	1,677	1.79%
2021/07/20	4	45.15	2.1	45.11	45.10	1.9	1,670	0.11%
2021/07/19	13	46.15	1	47.10	45.90	12	1,689	0.71%
2021/07/16	33	47.18	8	47.34	47.15	25	1,710	1.46%
2021/07/15	58	49.87	58.2	49.95	49.80	-0.2	1,695	-0.01%
2021/07/14	14	49.46	3	49.45	49.40	11	1,604	0.69%
2021/07/13	20.1	49.71	7	49.63	49.35	13.1	1,592	0.82%
2021/07/12	25	49.21	1	49.20	49.20	24	1,656	1.45%
2021/07/09	4	48.79	4	49.06	49.20	0	1,680	0.00%
2021/07/08	2.1	48.80	2	48.90	48.90	0.1	1,706	0.01%
2021/07/07	6.6	49.29	18	49.51	49.15	-11.4	1,712	-0.67%
2021/07/06	20.4	49.00	3.1	49.03	49.10	17.3	1,709	1.01%
2021/07/05	14.3	47.54	3	47.28	47.70	11.3	1,673	0.68%
2021/07/02	0	0.00	1.5	46.14	46.30	-1.5	1,665	-0.09%
2021/07/01	0.2	45.70	2	46.30	45.70	-1.8	1,726	-0.10%
2021/06/30	0.1	46.10	1	45.90	45.70	-0.9	1,741	-0.05%
2021/06/29	0.1	46.00	0	0.00	45.80	0.1	1,762	0.01%
2021/06/28	0	0.00	1	45.75	45.90	-1	1,769	-0.06%
2021/06/25	0	0.00	2	45.93	45.90	-2	1,778	-0.11%
2021/06/24	0.1	45.05	0	0.00	45.65	0.1	1,795	0.01%
2021/06/23	0	0.00	2	45.03	45.10	-2	1,860	-0.11%
2021/06/22	3.2	45.11	7	44.97	44.90	-3.8	1,882	-0.20%
2021/06/21	0.1	45.30	0	0.00	45.30	0.1	1,904	0.01%
2021/06/18	0.1	46.10	2	46.10	46.10	-2	1,921	-0.10%
2021/06/17	1	45.80	1	45.80	46.15	0	1,947	0.00%
2021/06/16	2	45.80	0	0.00	45.75	2	1,968	0.10%
2021/06/15	0	0.00	3	46.05	46.05	-3	2,013	-0.15%
2021/06/11	0	0.00	1	46.15	46.00	-1	2,073	-0.05%
2021/06/10	2	46.13	1	46.10	46.10	1	2,246	0.04%
2021/06/09	1	46.00	3	46.00	46.00	-2	2,408	-0.08%
2021/06/08	0	0.00	3	46.47	46.35	-3	2,439	-0.12%
2021/06/07	7	46.49	0	0.00	46.85	7	2,459	0.28%
2021/06/03	1	47.20	1	47.30	47.00	0	2,502	0.00%
2021/06/02	3	46.95	0	0.00	47.20	3	2,541	0.12%
2021/06/01	4	47.03	0	0.00	47.00	4	2,576	0.16%
2021/05/31	1	46.70	0	0.00	46.80	1	2,614	0.04%
2021/05/28	3	46.93	0	0.00	46.95	3	2,707	0.11%
2021/05/27	1	46.50	1.1	46.94	47.00	-0.1	2,762	0.00%
2021/05/26	1	46.05	0	0.00	46.25	1	2,954	0.03%
2021/05/25	4	45.94	2	46.20	45.65	2	3,186	0.06%
2021/05/24	2	45.40	0	0.00	45.50	2	3,205	0.06%
2021/05/21	1	44.60	0	0.00	44.80	1	3,216	0.03%
2021/05/20	1	44.50	0	0.00	44.25	1	3,229	0.03%
2021/05/19	0.1	44.55	1.7	44.46	44.50	-1.6	3,255	-0.05%
2021/05/18	6	43.78	0	0.00	44.25	6	3,277	0.18%
2021/05/17	9.3	41.89	7	41.74	41.55	2.3	3,261	0.07%
2021/05/14	2	44.70	0	0.00	44.20	2	3,228	0.06%
2021/05/13	1	43.20	0	0.00	44.40	1	3,211	0.03%
2021/05/12	3.1	45.08	28	45.47	44.90	-25	3,189	-0.78%
2021/05/11	0	0.00	9	48.24	48.00	-9	3,128	-0.29%
2021/05/10	5	49.43	0	0.00	49.50	5	3,103	0.16%
2021/05/07	5	49.72	35.1	49.53	49.45	-30.1	3,101	-0.97%
2021/05/06	11	47.50	4	47.78	47.55	7	3,017	0.23%
2021/05/05	31	48.57	8	48.75	48.20	23	2,999	0.77%
2021/05/04	20.1	48.35	5	48.37	48.60	15.1	2,968	0.51%
2021/05/03	7	48.74	1	47.70	47.55	6	2,901	0.21%
2021/04/29	10	49.50	11	49.50	49.05	-1	2,876	-0.03%
2021/04/28	10	50.45	2	50.10	50.30	8	2,852	0.28%
2021/04/26	0	0.00	2	49.40	49.40	-2	2,866	-0.07%
2021/04/23	0	0.00	13	49.25	49.25	-13	3,037	-0.43%
2021/04/22	8.1	48.93	5	49.84	48.30	3.1	3,039	0.10%
2021/04/21	4	49.99	7	49.67	50.20	-3	3,001	-0.10%
2021/04/20	4	49.18	3	48.65	49.80	1	2,974	0.03%
2021/04/19	2	49.15	3	49.33	49.20	-1	2,961	-0.03%
2021/04/16	21	49.57	18	48.76	49.45	3	2,947	0.10%
2021/04/15	17	48.31	7	47.99	48.45	10	2,838	0.35%
2021/04/14	17	47.08	10	46.49	46.85	7	2,800	0.25%
2021/04/13	14	47.87	2	48.05	47.40	12	2,778	0.43%
2021/04/12	1	48.25	7	48.37	48.20	-6	2,776	-0.22%
2021/04/09	1	47.45	0	0.00	47.60	1	2,745	0.04%
2021/04/08	19	47.94	8	47.94	47.90	11	2,720	0.40%
2021/04/07	6	47.56	8	47.69	47.85	-2	2,700	-0.07%
2021/04/06	15	46.95	0	0.00	46.75	15	2,642	0.57%
2021/04/01	2	46.60	13	46.55	46.75	-11	2,628	-0.42%
2021/03/31	0	46.40	0	0.00	46.40	0	2,618	0.00%
2021/03/30	0	46.90	0	47.00	46.20	0	2,629	0.00%
2021/03/29	2	46.30	5	46.48	46.20	-3	2,628	-0.11%
2021/03/26	2	46.68	2	47.58	46.45	0	2,630	0.00%
2021/03/25	2	46.43	3	46.68	46.30	-1	2,630	-0.04%
2021/03/24	2	46.57	5	46.43	46.40	-3	2,638	-0.11%
2021/03/23	1	46.20	1	46.00	46.00	0	2,611	0.00%
2021/03/22	4	46.03	5	46.22	45.90	-1	2,591	-0.04%
2021/03/19	1	45.75	15	45.80	45.90	-14	2,574	-0.54%
2021/03/18	3	45.73	17	45.94	45.75	-14	2,555	-0.55%
2021/03/17	11	46.30	5	46.18	46.10	6	2,517	0.24%
2021/03/16	15	46.65	67	46.06	47.00	-52	2,469	-2.11%
2021/03/15	23.7	45.72	53	45.15	46.60	-29.3	2,305	-1.27%
2021/03/12	3	44.30	10	44.38	44.25	-7	2,148	-0.33%
2021/03/11	1	44.00	49	43.98	43.85	-48	2,145	-2.24%
2021/03/10	2	43.98	3	44.40	43.95	-1	2,127	-0.05%
2021/03/09	0	0.00	43	43.87	43.90	-43	2,106	-2.04%
2021/03/08	5	43.35	8	43.48	43.60	-3	2,084	-0.14%
2021/03/05	4	44.30	3	44.05	43.95	1	2,042	0.05%
2021/03/04	9	44.13	16	44.02	44.45	-7	2,016	-0.35%
2021/03/03	7	43.90	29	43.98	44.00	-22	1,995	-1.10%
2021/03/02	35	43.45	20.6	43.97	43.35	14.4	1,899	0.76%
2021/02/26	65.1	43.57	14	43.52	43.60	51.1	1,839	2.77%
2021/02/25	79.4	43.01	35.6	43.77	44.45	43.8	1,632	2.68%
2021/02/24	5	40.82	2	40.98	40.45	3	1,411	0.21%
2021/02/23	1	40.50	1	40.55	40.50	0	1,382	0.00%
2021/02/22	5	40.08	5	40.20	40.15	0	1,371	0.00%
2021/02/19	11	40.03	8	40.03	39.95	3	1,351	0.22%
2021/02/18	13	39.31	20	39.33	39.70	-7	1,320	-0.53%
2021/02/17	3	37.80	4	38.05	38.15	-1	1,291	-0.08%
2021/02/05	2	37.68	11	37.70	37.70	-9	1,284	-0.70%
2021/02/04	1	37.50	1	37.70	37.60	0	1,285	0.00%
2021/02/03	16	37.62	5	37.80	37.65	11	1,287	0.85%
2021/02/01	6	37.10	42	37.14	37.35	-36	1,296	-2.78%
2021/01/29	7	37.84	0	0.00	37.70	7	1,288	0.54%
2021/01/28	2	38.30	21	38.32	38.25	-19	1,281	-1.48%
2021/01/27	4	38.65	1	38.70	38.60	3	1,273	0.24%
2021/01/26	1.2	38.93	2	38.60	38.55	-0.8	1,275	-0.06%
2021/01/25	5	38.53	27	38.50	38.50	-22	1,272	-1.73%
2021/01/22	3	39.02	6	38.97	38.95	-3	1,263	-0.24%
2021/01/21	11	38.86	0	0.00	38.85	11	1,258	0.87%
2021/01/20	6.1	39.06	2	38.65	38.70	4.1	1,244	0.33%
2021/01/19	11	41.01	3	41.00	40.05	8	1,219	0.66%
2021/01/18	91.5	41.12	26	41.10	40.40	65.5	1,172	5.59%
2021/01/15	15	39.50	2	39.23	39.55	13	979	1.33%
2021/01/14	0	39.00	4	39.14	39.35	-4	953	-0.42%
2021/01/13	0	0.00	4	38.50	38.45	-4	937	-0.43%
2021/01/12	3	38.07	1	38.25	38.05	2	934	0.21%
2021/01/11	8	38.17	1	38.15	38.25	7	927	0.75%
2021/01/08	3	38.53	0	0.00	38.50	3	917	0.33%
2021/01/07	4.1	38.44	0	0.00	38.70	4.1	914	0.45%
2021/01/06	13	38.67	50	38.51	38.55	-37	910	-4.06%
2021/01/05	9	39.24	2	39.60	39.15	7	908	0.77%
2021/01/04	2	39.03	0	0.00	39.00	2	931	0.21%
2020/12/31	10	39.04	0	0.00	39.05	10	920	1.09%
2020/12/30	1	38.85	4	38.94	39.00	-3	929	-0.32%
2020/12/29	5	38.67	0	0.00	38.70	5	930	0.54%
2020/12/28	1	39.00	1	39.00	39.00	0	926	0.00%
2020/12/25	1	39.60	0	0.00	39.40	1	915	0.11%
2020/12/24	1	39.65	3	39.47	39.55	-2	905	-0.22%
2020/12/23	53	38.50	2	38.80	38.80	51	898	5.68%
2020/12/22	4	39.30	3	39.42	38.50	1	910	0.11%
2020/12/21	0	0.00	3	39.70	39.75	-3	907	-0.33%
2020/12/18	2	39.03	3.1	38.91	38.95	-1.1	851	-0.13%
2020/12/17	2	38.20	0	0.00	38.25	2	832	0.24%
2020/12/16	0	0.00	1	38.00	38.00	-1	848	-0.12%
2020/12/15	2	37.95	0	0.00	37.65	2	850	0.24%
2020/12/14	2	38.43	0	0.00	38.40	2	843	0.24%
2020/12/11	2	38.40	2	38.50	38.15	0	854	0.00%
2020/12/10	2	38.40	2	38.73	38.65	0	847	0.00%
2020/12/09	1	38.75	2	38.88	38.90	-1	839	-0.12%
2020/12/08	12	38.25	0	0.00	38.20	12	845	1.42%
2020/12/07	8.1	38.35	2	38.70	38.15	6.1	860	0.71%
2020/12/04	0	0.00	1	39.50	39.25	-1	834	-0.12%
2020/12/03	3	39.00	2	39.35	39.00	1	833	0.12%
2020/12/02	0	0.00	1	39.50	39.15	-1	852	-0.12%
2020/12/01	1	39.00	4	39.20	39.15	-3	872	-0.34%
2020/11/30	2	39.80	4	39.79	39.40	-2	918	-0.22%
2020/11/27	2	39.25	2	38.95	39.35	0	900	0.00%
2020/11/25	3	38.40	0	0.00	38.30	3	893	0.34%
2020/11/24	23	38.57	3	38.63	38.50	20	912	2.19%
2020/11/23	0	39.45	1	39.00	38.95	-1	914	-0.11%
2020/11/20	1	38.60	0	0.00	38.55	1	920	0.11%
2020/11/19	3	38.73	1	38.70	38.80	2	970	0.21%
2020/11/18	0	0.00	1	38.45	38.35	-1	1,038	-0.10%
2020/11/17	2	38.38	0	0.00	38.30	2	1,061	0.19%
2020/11/16	2	38.90	7	38.82	38.70	-5	1,178	-0.42%
2020/11/13	0	0.00	2	38.53	38.65	-2	1,309	-0.15%
2020/11/12	0	0.00	1	38.50	38.45	-1	1,329	-0.08%
2020/11/10	1	38.00	1	38.50	37.95	0	1,360	0.00%
2020/11/09	4	38.10	1	38.10	38.20	3	1,368	0.22%
2020/11/06	1	37.95	0	0.00	37.60	1	1,390	0.07%
2020/11/05	7	37.99	7	38.12	37.90	0	1,421	0.00%
2020/11/04	0	0.00	1	37.30	37.10	-1	1,501	-0.07%
2020/11/03	0	0.00	12.1	36.26	36.85	-12.1	1,538	-0.79%
2020/11/02	1	35.70	0	0.00	35.55	1	1,613	0.06%
2020/10/27	3	37.45	0	0.00	36.90	3	2,067	0.15%
2020/10/26	1	37.20	0	0.00	37.05	1	2,122	0.05%
2020/10/23	7	37.45	0	0.00	37.45	7	2,127	0.33%
2020/10/22	0	0.00	5	37.25	37.35	-5	2,152	-0.23%
2020/10/16	0	37.60	0	0.00	37.55	0	2,295	0.00%
2020/10/15	1	37.50	2	37.88	37.95	-1	2,354	-0.04%
2020/10/14	0	0.00	1	38.05	38.05	-1	2,480	-0.04%
2020/10/12	12	37.41	0	0.00	37.05	12	2,647	0.45%
2020/10/08	0	0.00	2	39.40	39.05	-2	2,743	-0.07%
2020/10/07	4	39.20	7	39.39	39.20	-3	2,853	-0.11%
2020/10/06	0	0.00	3	39.67	39.75	-3	2,875	-0.10%
2020/10/05	11	39.30	0	0.00	39.25	11	2,927	0.38%
2020/09/29	1	38.75	15	38.87	39.00	-14	3,007	-0.47%
2020/09/28	1	39.00	0	0.00	39.00	1	3,059	0.03%
2020/09/25	1	37.60	0	0.00	37.55	1	3,135	0.03%
2020/09/23	2	39.40	2	39.95	39.30	0	3,214	0.00%
2020/09/22	2	39.50	12	39.65	39.45	-10	3,237	-0.31%
2020/09/21	7	40.16	6	40.19	39.95	1	3,286	0.03%
2020/09/18	0	0.00	7	40.54	40.55	-7	3,487	-0.20%
2020/09/17	2	40.60	1	40.60	40.55	1	3,791	0.03%
2020/09/16	5	40.85	0	0.00	40.75	5	3,853	0.13%
2020/09/15	1	41.50	0	0.00	41.20	1	3,889	0.03%
2020/09/14	1	41.35	2	41.30	41.15	-1	3,962	-0.03%
2020/09/11	4	40.64	3	40.82	40.95	1	3,989	0.03%
2020/09/10	5	40.94	2	41.25	40.75	3	4,043	0.07%
2020/09/09	3	41.07	3	41.43	41.40	0	4,089	0.00%
2020/09/08	0	0.00	4	41.68	41.60	-4	4,306	-0.09%
2020/09/07	2	41.50	1	41.80	41.05	1	4,470	0.02%
2020/09/04	1	41.15	4	42.31	42.30	-3	4,530	-0.07%
2020/09/03	6	42.31	1	42.30	41.95	5	4,631	0.11%
2020/09/02	0	0.00	2	43.25	43.15	-2	4,729	-0.04%
2020/09/01	1	43.25	0	0.00	43.25	1	4,889	0.02%
2020/08/31	2	42.50	2	42.90	42.95	0	5,005	0.00%
2020/08/28	23	42.77	11	43.36	42.65	12	5,085	0.24%
2020/08/27	1	43.65	0	0.00	43.65	1	5,084	0.02%
2020/08/26	111	43.81	2	43.95	43.65	109	5,111	2.13%	大買/鉅額交易
2020/08/25	10	44.23	1	44.80	44.15	9	5,245	0.17%
2020/08/24	13	44.37	70	44.52	44.75	-57	5,254	-1.08%
2020/08/21	5	42.01	11	42.13	42.10	-6	5,214	-0.12%
2020/08/20	18	42.16	10	44.00	40.95	8	5,218	0.15%
2020/08/19	43	45.53	15	45.08	44.80	28	5,116	0.55%
2020/08/18	8	43.91	34	44.31	44.35	-26	4,987	-0.52%
2020/08/17	0	0.00	2	44.23	44.10	-2	4,989	-0.04%
2020/08/14	8	43.91	25	44.15	44.10	-17	4,985	-0.34%
2020/08/13	13	43.42	0	0.00	43.45	13	4,978	0.26%
2020/08/12	2	43.95	2	44.33	43.95	0	5,024	0.00%
2020/08/11	7	43.94	7	44.19	44.00	0	5,012	0.00%
2020/08/10	13	44.22	3	44.42	44.00	10	4,994	0.20%
2020/08/07	4	46.60	21.3	46.31	46.70	-17.3	4,932	-0.35%
2020/08/06	7	46.15	6	46.34	46.95	1	4,901	0.02%
2020/08/05	7	45.34	16	45.25	45.85	-9	4,837	-0.19%
2020/08/04	13	44.06	8	44.12	44.20	5	4,785	0.10%
2020/08/03	28.2	44.17	37	44.59	44.55	-8.8	4,756	-0.19%
2020/07/31	8	42.16	26	41.38	43.05	-18	4,582	-0.39%
2020/07/30	18	40.82	88	40.87	40.65	-70	4,543	-1.54%
2020/07/29	4	39.35	10	39.51	39.40	-6	4,510	-0.13%
2020/07/28	8	39.23	9	39.57	39.00	-1	4,522	-0.02%
2020/07/27	31	39.54	8	39.88	39.20	23	4,527	0.51%
2020/07/24	30	40.36	30	40.37	40.10	0	4,545	0.00%
2020/07/23	2	41.15	8	41.29	41.15	-6	4,547	-0.13%
2020/07/22	22	40.97	16	41.23	41.30	6	4,656	0.13%
2020/07/21	97	41.07	1	41.25	41.35	96	4,665	2.06%
2020/07/20	39	41.64	48	40.91	41.25	-9	4,627	-0.19%
2020/07/17	117	39.91	23	40.38	39.75	94	4,516	2.08%	大買/
2020/07/16	5	40.28	79.4	40.30	40.40	-74.4	4,408	-1.69%
2020/07/15	69	39.96	4	39.79	39.45	65	4,367	1.49%
2020/07/14	5	39.98	28	40.44	40.80	-23	4,270	-0.54%
2020/07/13	6	39.56	11	39.86	39.60	-5	4,193	-0.12%
2020/07/10	19	39.31	15	39.25	39.10	4	4,186	0.10%
2020/07/09	7	39.69	2	40.60	39.35	5	4,148	0.12%
2020/07/08	1	40.20	1	40.15	40.15	0	4,123	0.00%
2020/07/07	29	39.72	44	39.83	39.95	-15	4,095	-0.37%
2020/07/06	23	39.75	33	40.17	39.80	-10	4,071	-0.25%
2020/07/03	21	40.18	22	40.60	39.90	-1	4,003	-0.02%
2020/07/02	17	39.10	9	39.29	39.00	8	3,970	0.20%
2020/07/01	5	39.59	1	39.55	39.35	4	3,944	0.10%
2020/06/30	5	39.59	28	39.54	39.60	-23	3,915	-0.59%
2020/06/29	36	40.74	22	41.23	39.80	14	3,865	0.36%
2020/06/24	31	40.68	39	39.28	40.80	-8	3,652	-0.22%
2020/06/23	14	38.11	10	38.31	38.10	4	3,414	0.12%
2020/06/22	30	37.75	25	37.60	37.60	5	3,360	0.15%
2020/06/19	33	38.02	8	38.51	37.65	25	3,331	0.75%
2020/06/18	2	37.48	10	37.50	37.60	-8	3,273	-0.24%
2020/06/17	9	36.89	6	37.13	37.20	3	3,257	0.09%
2020/06/16	13	37.51	9	38.12	37.55	4	3,221	0.12%
2020/06/15	29	38.08	36	38.05	37.75	-7	3,203	-0.22%
2020/06/12	36	37.51	40	37.27	37.40	-4	3,015	-0.13%
2020/06/11	24	36.44	14	36.62	36.00	10	2,866	0.35%
2020/06/10	13	36.74	18	37.01	36.35	-5	2,806	-0.18%
2020/06/09	32	38.08	31	37.94	38.20	1	2,721	0.04%
2020/06/08	30	37.35	9	37.59	37.45	21	2,602	0.81%
2020/06/05	7	35.91	9	36.03	36.90	-2	2,466	-0.08%
2020/06/04	2	35.33	16	35.32	35.30	-14	2,376	-0.59%
2020/06/03	11	34.80	4	34.98	34.80	7	2,315	0.30%
2020/06/02	2	34.70	1	34.70	34.75	1	2,344	0.04%
2020/06/01	15	34.67	3	34.75	34.85	12	2,335	0.51%
2020/05/29	1	34.00	3	33.95	34.20	-2	2,215	-0.09%
2020/05/28	5	33.47	3	33.70	33.65	2	2,171	0.09%
2020/05/27	2	33.33	10	33.57	33.45	-8	2,157	-0.37%
2020/05/22	3	32.75	3.2	33.03	32.60	-0.2	2,176	-0.01%
2020/05/20	4	32.53	4	32.65	32.70	0	2,183	0.00%
2020/05/19	4	33.26	3	32.90	32.80	1	2,178	0.05%
2020/05/18	1	32.40	2	31.80	32.50	-1	2,119	-0.05%
2020/05/15	5	31.97	10	31.96	31.80	-5	2,130	-0.23%
2020/05/14	17	32.34	13	32.49	31.80	4	2,113	0.19%
2020/05/13	4	32.91	0	0.00	33.05	4	2,082	0.19%
2020/05/12	12	32.73	4	32.84	33.10	8	2,077	0.38%
2020/05/11	5	32.86	0	0.00	32.85	5	2,063	0.24%
2020/05/08	6	33.58	1	33.75	33.65	5	2,018	0.25%
2020/05/07	5	34.12	12	34.15	33.85	-7	1,996	-0.35%
2020/05/06	18	33.91	7.1	33.87	34.00	10.9	1,963	0.56%
2020/05/05	5	33.29	0	0.00	33.05	5	1,897	0.26%
2020/05/04	9	32.84	6	33.06	32.85	3	1,873	0.16%
2020/04/30	4	33.50	7	33.33	33.35	-3	1,855	-0.16%
2020/04/29	6	33.41	6	33.26	33.35	0	1,850	0.00%
2020/04/28	0	0.00	5	33.91	34.00	-5	1,806	-0.28%
2020/04/27	25	34.29	20	34.08	33.40	5	1,796	0.28%
2020/04/24	1	32.75	5	32.82	32.80	-4	1,665	-0.24%
2020/04/23	0	0.00	3	31.95	32.05	-3	1,618	-0.19%
2020/04/21	0	0.00	12	31.20	31.15	-12	1,581	-0.76%
2020/04/17	2	31.75	13	31.98	31.85	-11	1,565	-0.70%
2020/04/16	2	31.95	9	31.94	32.15	-7	1,522	-0.46%
2020/04/15	0	0.00	3	31.47	31.50	-3	1,491	-0.20%
2020/04/14	0	0.00	2	31.15	31.10	-2	1,472	-0.14%
2020/04/13	2	30.98	2	31.00	30.80	0	1,478	0.00%
2020/04/10	0	0.00	4	30.04	30.20	-4	1,465	-0.27%
2020/04/09	3	30.35	13	30.68	30.05	-10	1,479	-0.68%
2020/04/08	3	29.80	6	29.78	29.90	-3	1,454	-0.21%
2020/04/07	15	29.71	20	29.76	29.75	-5	1,435	-0.35%
2020/04/06	0	0.00	3	28.57	28.65	-3	1,390	-0.22%
2020/04/01	10	28.40	0	0.00	28.40	10	1,386	0.72%
2020/03/31	2	28.30	1	28.55	28.35	1	1,381	0.07%
2020/03/30	0	0.00	1	28.30	28.30	-1	1,370	-0.07%
2020/03/27	10	28.74	10	28.29	28.10	0	1,363	0.00%
2020/03/26	1	28.00	1	28.15	28.05	0	1,308	0.00%
2020/03/25	1	28.50	0	0.00	28.00	1	1,293	0.08%
2020/03/24	2	27.78	0	0.00	27.60	2	1,274	0.16%
2020/03/23	4	26.51	5	26.49	27.15	-1	1,257	-0.08%
2020/03/20	16	26.95	0	0.00	27.45	16	1,243	1.29%
2020/03/19	6	26.77	28	26.53	25.50	-22	1,212	-1.81%
2020/03/18	8	28.94	7	28.61	28.30	1	1,169	0.09%
2020/03/17	3	28.35	8	28.33	28.20	-5	1,134	-0.44%
2020/03/16	6	28.68	4	28.91	28.20	2	1,117	0.18%
2020/03/13	13	27.81	4	28.28	28.40	9	1,091	0.82%
2020/03/12	5	29.82	2	29.65	29.85	3	1,057	0.28%
2020/03/11	5	31.97	11	31.11	31.00	-6	1,028	-0.58%
2020/03/10	6	31.35	0	0.00	31.80	6	996	0.60%
2020/03/09	13	31.46	6	31.38	31.40	7	970	0.72%
2020/03/06	1	31.65	2	32.00	31.95	-1	943	-0.11%
2020/03/05	8	31.57	0	0.00	31.35	8	918	0.87%
2020/03/04	14	31.11	6	31.07	31.40	8	934	0.86%
2020/03/02	1	30.50	1	30.25	30.30	0	895	0.00%
2020/02/27	5	30.94	1	30.30	30.40	4	880	0.45%
2020/02/26	0	0.00	1	29.80	29.80	-1	820	-0.12%
2020/02/21	3	30.27	0	0.00	29.95	3	819	0.37%
2020/02/20	2	30.08	0	0.00	30.40	2	790	0.25%
2020/02/19	0	0.00	1	29.85	30.05	-1	800	-0.12%
2020/02/18	1	29.90	1	29.65	29.65	0	825	0.00%
2020/02/13	1	28.75	0	0.00	28.75	1	834	0.12%
2020/02/11	0	0.00	1	28.60	28.55	-1	864	-0.12%
2020/02/03	1	27.40	0	0.00	27.35	1	1,213	0.08%
2020/01/31	2	28.45	0	0.00	28.00	2	1,197	0.17%
2020/01/30	3	28.97	0	0.00	28.30	3	1,194	0.25%
2020/01/16	0.1	30.60	0	0.00	30.60	0.1	1,293	0.01%
2020/01/15	1	30.90	0	0.00	30.75	1	1,305	0.08%
2020/01/14	6	31.13	0.2	31.05	31.05	5.8	1,353	0.43%
2020/01/13	0	0.00	2	30.80	30.85	-2	1,352	-0.15%
2020/01/07	2	30.68	2	30.80	30.50	0	1,438	0.00%
2020/01/06	0	0.00	1	30.10	30.05	-1	1,494	-0.07%
2020/01/03	4	30.49	3	30.62	30.70	1	1,520	0.07%
2019/12/30	2	30.33	0	0.00	30.40	2	1,538	0.13%
2019/12/27	0	0.00	2	30.30	30.35	-2	1,543	-0.13%
2019/12/26	2	29.90	3	30.10	30.00	-1	1,539	-0.06%
2019/12/24	0	0.00	3	29.97	29.95	-3	1,574	-0.19%
2019/12/23	3	29.80	0	0.00	30.00	3	1,584	0.19%
2019/12/19	0	0.00	2	30.10	30.10	-2	1,604	-0.12%
2019/12/18	1	30.30	0	0.00	30.25	1	1,615	0.06%
2019/12/17	1	30.25	2	30.35	30.25	-1	1,634	-0.06%
2019/12/16	0	0.00	3	30.30	30.15	-3	1,650	-0.18%
2019/12/13	0	0.00	2	30.00	30.00	-2	1,664	-0.12%
2019/12/12	0	0.00	5	30.31	30.25	-5	1,677	-0.30%
2019/12/11	0	0.00	4	30.30	30.25	-4	1,702	-0.23%
2019/12/10	2	30.68	0	0.00	30.60	2	1,717	0.12%
2019/12/05	2	30.45	0	0.00	30.50	2	1,893	0.11%
2019/12/04	0	0.00	1	30.60	30.45	-1	2,062	-0.05%
2019/12/03	0	0.00	2	30.15	30.15	-2	2,113	-0.09%
2019/12/02	5.2	29.85	1	29.75	29.70	4.2	2,140	0.20%
2019/11/29	2	30.55	2	30.45	30.35	0	2,169	0.00%
2019/11/28	4	31.44	4	31.45	31.20	0	2,168	0.00%
2019/11/27	8	31.40	0	0.00	31.45	8	2,205	0.36%
2019/11/25	0	0.00	1	31.30	31.30	-1	2,368	-0.04%
2019/11/22	0	0.00	3	31.47	31.55	-3	2,388	-0.13%
2019/11/18	2	31.30	0	0.00	31.55	2	2,516	0.08%
2019/11/15	4	31.49	0	0.00	31.50	4	2,559	0.16%
2019/11/14	1	31.70	2	31.70	31.65	-1	2,612	-0.04%
2019/11/13	3	32.40	2	32.20	32.20	1	2,640	0.04%
2019/11/12	2	32.25	2	32.30	32.30	0	2,687	0.00%
2019/11/08	2	32.70	1	32.50	32.50	1	2,914	0.03%
2019/11/07	0	0.00	6	32.30	32.55	-6	3,139	-0.19%
2019/11/06	9	32.71	3	32.80	32.75	6	3,270	0.18%
2019/11/05	1	31.50	19	31.56	31.45	-18	3,296	-0.55%
2019/11/04	15	31.45	5	31.56	31.50	10	3,325	0.30%
2019/11/01	1	31.60	1	31.55	31.75	0	3,342	0.00%
2019/10/31	22.1	31.86	43	31.70	31.30	-21	3,423	-0.61%
2019/10/29	1	34.75	2	34.50	34.45	-1	3,536	-0.03%
2019/10/28	1	34.45	2	34.53	34.45	-1	3,560	-0.03%
2019/10/25	26	35.98	2	35.30	34.80	24	3,559	0.67%
2019/10/24	1	35.45	7	35.16	35.80	-6	3,512	-0.17%
2019/10/23	0	0.00	1	35.20	35.00	-1	3,488	-0.03%
2019/10/22	4	34.95	10	35.09	34.85	-6	3,575	-0.17%
2019/10/21	0	0.00	3	34.75	34.65	-3	3,557	-0.08%
2019/10/17	0	0.00	2	34.55	34.60	-2	3,577	-0.06%
2019/10/16	2	34.35	3	34.78	34.70	-1	3,616	-0.03%
2019/10/15	2	34.70	0	0.00	34.40	2	3,611	0.06%
2019/10/14	6	34.79	5	34.71	34.70	1	3,769	0.03%
2019/10/09	3	33.05	0	0.00	34.00	3	3,865	0.08%
2019/10/08	0	0.00	27	33.72	33.40	-27	3,851	-0.70%
2019/10/07	1	33.50	3	33.48	33.45	-2	3,853	-0.05%
2019/10/04	6	33.35	0	0.00	33.20	6	3,858	0.16%
2019/10/03	4	33.35	0	0.00	33.40	4	3,852	0.10%
2019/10/02	3	33.20	0	0.00	33.15	3	3,899	0.08%
2019/09/27	4	32.75	1	32.50	32.85	3	3,987	0.08%
2019/09/26	5	33.64	1	33.50	33.40	4	3,975	0.10%
2019/09/25	14	33.67	0	0.00	33.65	14	3,993	0.35%
2019/09/24	4	34.25	12	34.39	34.25	-8	4,014	-0.20%
2019/09/23	1	33.80	0	0.00	33.90	1	4,038	0.02%
2019/09/20	1	33.35	0	0.00	33.30	1	4,096	0.02%
2019/09/19	0	0.00	2	33.30	33.65	-2	4,090	-0.05%
2019/09/18	7	33.96	2	33.63	33.55	5	4,095	0.12%
2019/09/17	1	34.00	3	33.95	33.85	-2	4,107	-0.05%
2019/09/16	6	34.41	7	34.22	34.25	-1	4,169	-0.02%
2019/09/12	2	34.65	0	0.00	34.75	2	4,169	0.05%
2019/09/11	6	34.37	2	34.45	34.25	4	4,212	0.09%
2019/09/10	3	34.42	0	0.00	34.75	3	4,190	0.07%
2019/09/09	36	35.32	45	35.55	34.90	-9	4,178	-0.22%
2019/09/06	13	35.09	22	35.09	34.65	-9	4,062	-0.22%
2019/09/05	4	34.00	3	34.30	34.00	1	3,907	0.03%
2019/09/04	6	34.00	3	34.25	34.40	3	3,887	0.08%
2019/09/03	2	34.70	2	33.80	33.75	0	3,892	0.00%
2019/09/02	2	34.15	4	34.01	34.25	-2	3,865	-0.05%
2019/08/30	2	33.40	3	33.47	33.30	-1	3,826	-0.03%
2019/08/29	21	34.19	30	34.23	33.70	-9	3,788	-0.24%
2019/08/28	2	33.23	7	33.34	33.25	-5	3,651	-0.14%
2019/08/27	0	0.00	18	33.15	33.15	-18	3,645	-0.49%
2019/08/26	0	0.00	8	32.40	32.40	-8	3,648	-0.22%
2019/08/23	33	33.22	8	33.07	32.95	25	3,630	0.69%
2019/08/22	15	33.55	0	0.00	33.25	15	3,617	0.41%
2019/08/21	2	33.13	14	33.30	33.55	-12	3,580	-0.34%
2019/08/20	11	33.18	17	33.30	32.85	-6	3,574	-0.17%
2019/08/19	30	33.93	23	33.83	33.60	7	3,541	0.20%
2019/08/16	5	33.10	6	33.25	33.30	-1	3,505	-0.03%
2019/08/15	10	32.97	4	32.99	32.80	6	3,495	0.17%
2019/08/14	9	33.87	9	33.87	33.65	0	3,541	0.00%
2019/08/13	19	33.78	3	34.13	33.50	16	3,517	0.45%
2019/08/12	34	33.30	31	33.65	34.10	3	3,513	0.09%
2019/08/08	1	31.90	10	31.70	31.90	-9	3,533	-0.25%
2019/08/07	2	31.75	8	31.37	30.65	-6	3,777	-0.16%
2019/08/06	7	28.59	3	29.20	30.00	4	3,684	0.11%
2019/08/05	3	30.10	4	29.71	29.60	-1	3,678	-0.03%
2019/08/02	6	31.33	1	30.65	30.45	5	3,701	0.14%
2019/08/01	11	31.67	11	31.67	32.05	0	3,683	0.00%
2019/07/31	14	30.09	13	30.46	30.45	1	3,447	0.03%
2019/07/30	6	30.08	9	29.91	29.80	-3	3,478	-0.09%
2019/07/29	4	30.90	0	0.00	30.75	4	3,503	0.11%
2019/07/26	3	30.55	3	30.45	30.35	0	3,604	0.00%
2019/07/25	1	30.60	4	30.60	30.55	-3	3,705	-0.08%
2019/07/24	4	31.55	4	30.95	30.75	0	3,711	0.00%
2019/07/23	8	30.71	2	30.40	31.05	6	3,657	0.16%
2019/07/22	7	30.94	5	30.76	30.70	2	3,688	0.05%
2019/07/19	1	30.30	3	30.20	30.20	-2	3,747	-0.05%
2019/07/18	1	30.75	1	31.85	30.50	0	3,736	0.00%
2019/07/17	2	30.65	3	31.18	31.45	-1	3,715	-0.03%
2019/07/16	35	31.89	11	31.24	30.95	24	3,693	0.65%
2019/07/15	6	30.50	20	30.95	31.55	-14	3,557	-0.39%
2019/07/12	2	29.43	1	29.60	29.50	1	3,470	0.03%
2019/07/11	0	0.00	1	29.25	29.35	-1	3,578	-0.03%
2019/07/10	0	0.00	4	28.96	28.80	-4	3,635	-0.11%
2019/07/09	0	0.00	2	28.60	28.85	-2	3,823	-0.05%
2019/07/08	3	28.58	0	0.00	28.65	3	3,981	0.08%
2019/07/05	7	29.56	1	29.85	29.65	6	4,032	0.15%
2019/07/04	8	29.28	13	29.46	29.75	-5	4,317	-0.12%
2019/07/03	2	29.35	5	28.75	28.75	-3	4,388	-0.07%
2019/07/02	2	29.00	14	29.15	29.10	-12	4,415	-0.27%
2019/07/01	5	28.70	11	28.82	28.70	-6	4,394	-0.14%
2019/06/28	4	28.13	0	0.00	28.20	4	4,378	0.09%
2019/06/27	5	29.76	14	29.56	29.60	-9	4,354	-0.21%
2019/06/26	1	29.15	0	0.00	29.15	1	4,299	0.02%
2019/06/25	10	29.33	2	29.30	29.20	8	4,347	0.18%
2019/06/24	0	0.00	121	29.33	29.60	-121	4,366	-2.77%	大賣/鉅額交易
2019/06/21	3	29.35	60	29.39	29.10	-57	4,353	-1.31%
2019/06/20	2	29.15	8	29.13	29.05	-6	4,293	-0.14%
2019/06/19	7	29.04	5	28.96	29.00	2	4,303	0.05%
2019/06/18	0	0.00	2	28.28	28.20	-2	4,275	-0.05%
2019/06/17	0	0.00	6	28.60	28.15	-6	4,347	-0.14%
2019/06/14	2	28.23	0	0.00	28.10	2	4,378	0.05%
2019/06/13	3	28.10	2	28.30	28.10	1	4,442	0.02%
2019/06/12	22	28.12	22	28.29	28.30	0	4,483	0.00%
2019/06/11	8	27.86	4	27.89	27.75	4	4,497	0.09%
2019/06/10	0	0.00	2	27.95	28.45	-2	4,514	-0.04%
2019/06/05	1	27.40	3	27.45	27.25	-2	4,710	-0.04%
2019/06/03	4	27.20	0	0.00	27.30	4	4,862	0.08%
2019/05/31	3	27.90	2	27.83	27.65	1	4,867	0.02%
2019/05/29	10	27.40	0	0.00	27.45	10	4,943	0.20%
2019/05/28	3	27.28	0	0.00	27.50	3	4,979	0.06%
2019/05/27	2	26.90	3	27.02	27.20	-1	4,995	-0.02%
2019/05/24	7	27.29	5	27.35	27.15	2	5,024	0.04%
2019/05/23	2	27.20	0	0.00	27.25	2	5,121	0.04%
2019/05/22	16	28.10	29	28.30	28.00	-13	5,162	-0.25%
2019/05/21	42	28.10	8	27.60	28.10	34	5,224	0.65%
2019/05/20	21	28.11	1	28.15	28.50	20	5,229	0.38%
2019/05/17	25	28.94	0	0.00	28.90	25	5,189	0.48%
2019/05/16	50	30.52	58	30.56	30.00	-8	5,060	-0.16%
2019/05/15	33	29.72	48	30.17	29.90	-15	4,810	-0.31%
2019/05/14	4	28.15	2	27.65	28.10	2	4,473	0.04%
2019/05/13	1	28.30	1	28.65	28.25	0	4,450	0.00%
2019/05/10	1	27.80	4	28.15	28.30	-3	4,421	-0.07%
2019/05/09	4	28.24	2	27.80	27.80	2	4,360	0.05%
2019/05/08	1	28.00	0	0.00	27.85	1	4,259	0.02%
2019/05/07	0	0.00	4	28.55	28.55	-4	4,219	-0.09%
2019/05/06	6	28.25	2	28.48	28.10	4	4,169	0.10%
2019/05/03	38	29.19	4	29.26	28.80	34	4,102	0.83%
2019/05/02	13	28.69	14	28.67	29.30	-1	3,976	-0.03%
2019/04/30	0	0.00	3	28.40	28.10	-3	3,859	-0.08%
2019/04/29	0	0.00	1	27.30	27.75	-1	3,828	-0.03%
2019/04/26	8	28.13	4	28.25	27.80	4	3,794	0.11%
2019/04/25	4	28.81	1	28.60	28.80	3	3,731	0.08%
2019/04/24	1	27.80	0	0.00	27.85	1	3,646	0.03%
2019/04/22	0	0.00	1	28.05	28.20	-1	3,604	-0.03%
2019/04/19	2	27.70	0	0.00	27.50	2	3,585	0.06%
2019/04/18	119	28.04	9	28.21	27.50	110	3,549	3.10%	大買/鉅額交易
2019/04/17	2	28.90	20	28.57	28.90	-18	3,469	-0.52%
2019/04/16	12	28.01	15	28.06	28.00	-3	3,393	-0.09%
2019/04/15	12	28.52	38	28.66	28.60	-26	3,334	-0.78%
2019/04/12	29	27.99	19	28.15	27.85	10	3,140	0.32%
2019/04/11	5	26.97	3	26.88	27.20	2	2,968	0.07%
2019/04/10	69	28.30	103	28.16	26.90	-34	2,865	-1.19%	大賣/
2019/04/09	19	27.16	13.2	27.79	27.85	5.8	2,540	0.23%
2019/04/08	42	24.92	77	24.86	25.35	-35	2,417	-1.45%
2019/04/02	0	0.00	5	24.40	24.40	-5	2,377	-0.21%
2019/04/01	0	0.00	1	24.70	24.45	-1	2,362	-0.04%
2019/03/29	0	0.00	2	24.48	24.45	-2	2,345	-0.09%
2019/03/28	67	24.51	0	0.00	24.40	67	2,345	2.86%
2019/03/27	10	24.67	20	24.63	25.05	-10	2,377	-0.42%
2019/03/25	6	24.22	8	24.00	24.50	-2	2,339	-0.09%
2019/03/22	2	24.28	3	24.30	24.30	-1	2,315	-0.04%
2019/03/21	3	24.57	8	24.51	24.50	-5	2,282	-0.22%
2019/03/20	24	25.24	2	25.20	24.75	22	2,258	0.97%
2019/03/19	12	25.28	0	0.00	25.30	12	2,242	0.54%
2019/03/18	6	25.24	24	25.18	25.35	-18	2,228	-0.81%
2019/03/15	25	24.66	25	24.72	24.55	0	2,152	0.00%
2019/03/14	5	24.11	2	24.33	24.55	3	2,092	0.14%
2019/03/13	8	25.01	2	25.00	24.55	6	2,049	0.29%
2019/03/12	23	24.67	19	24.72	24.75	4	1,993	0.20%
2019/03/11	28	24.53	19	24.82	24.80	9	1,926	0.47%
2019/03/08	20	23.77	44	23.64	23.65	-24	1,798	-1.33%
2019/03/07	3	22.85	1	23.10	22.80	2	1,651	0.12%
2019/03/06	15	23.40	7	23.46	23.25	8	1,625	0.49%
2019/03/05	0	0.00	4	23.44	23.45	-4	1,601	-0.25%
2019/03/04	13	23.41	8	23.47	23.45	5	1,581	0.32%
2019/02/27	8	22.79	25	22.83	23.00	-17	1,487	-1.14%
2019/02/26	13	22.75	5	22.70	22.65	8	1,433	0.56%
2019/02/25	25	22.65	6	22.70	22.65	19	1,397	1.36%
2019/02/22	13	22.64	3	22.52	22.25	10	1,339	0.75%
2019/02/21	4	22.86	0	0.00	23.00	4	1,214	0.33%
2019/02/20	2	22.45	4	22.50	22.85	-2	1,123	-0.18%
2019/02/19	6	22.30	10	22.39	22.25	-4	1,027	-0.39%
2019/02/18	10	21.38	11	21.49	21.50	-1	917	-0.11%
2019/02/15	0	0.00	13	21.15	20.95	-13	872	-1.49%
2019/02/14	16	21.08	0	0.00	21.00	16	856	1.87%
2019/02/13	16	21.38	13	21.15	21.05	3	843	0.36%
2019/02/11	0	0.00	5	20.40	20.45	-5	779	-0.64%
2019/01/29	5	20.25	0	0.00	20.10	5	783	0.64%
2019/01/25	0	0.00	1	20.00	20.20	-1	887	-0.11%
2019/01/18	0	0.00	10	20.43	20.30	-10	901	-1.11%
2019/01/16	1	20.20	0	0.00	20.05	1	888	0.11%
2019/01/14	0	0.00	1	20.10	20.00	-1	878	-0.11%
2019/01/09	5	20.20	1	20.30	20.20	4	858	0.47%
2019/01/08	5	20.25	0	0.00	20.20	5	846	0.59%
2019/01/07	0	0.00	5	20.10	20.40	-5	790	-0.63%
2019/01/04	1	19.50	0	0.00	19.50	1	770	0.13%
2018/12/26	1	19.65	1	19.75	19.60	0	772	0.00%
2018/12/25	2	19.75	0	0.00	19.70	2	765	0.26%
2018/12/24	0	0.00	2	20.20	20.15	-2	757	-0.26%
2018/12/22	0	0.00	11	20.20	20.20	-11	749	-1.47%
2018/12/21	2	19.90	0	0.00	20.15	2	747	0.27%
2018/12/20	13	20.53	17	20.44	20.20	-4	728	-0.55%
2018/12/19	0	0.00	3	20.30	20.30	-3	632	-0.47%
2018/12/18	1	19.65	0	0.00	19.60	1	612	0.16%
2018/12/17	2	19.80	0	0.00	19.85	2	609	0.33%
2018/12/14	5	19.84	2	19.95	19.85	3	608	0.49%
2018/12/13	15	20.11	0	0.00	20.00	15	604	2.48%
2018/12/12	6	20.53	2	20.38	20.20	4	588	0.68%
2018/12/11	0	0.00	7	20.21	20.60	-7	521	-1.34%
2018/12/07	0	0.00	1	19.70	19.80	-1	488	-0.20%
2018/12/06	2	19.68	0	0.00	19.35	2	489	0.41%
2018/12/04	0	0.00	1	20.55	20.35	-1	491	-0.20%
2018/12/03	0	0.00	2	20.38	20.50	-2	495	-0.40%
2018/11/29	2	19.98	0	0.00	19.90	2	470	0.43%
2018/11/19	0	0.00	11	20.00	20.05	-11	483	-2.28%
2018/11/14	1	19.80	0	0.00	19.70	1	502	0.20%
2018/11/13	1	19.65	0	0.00	19.80	1	521	0.19%
2018/11/12	5	19.80	0	0.00	19.95	5	532	0.94%
2018/11/09	4	19.85	0	0.00	19.90	4	535	0.75%
2018/11/08	1	20.05	0	0.00	20.00	1	540	0.19%
2018/11/07	1	20.10	1	20.15	20.20	0	540	0.00%
2018/11/06	6	20.04	6	20.30	20.05	0	564	0.00%
2018/11/05	6	20.08	3	20.25	20.25	3	561	0.53%
2018/10/31	1	19.05	0	0.00	18.65	1	508	0.20%
2018/10/17	2	18.80	0	0.00	18.80	2	775	0.26%
2018/10/12	2	18.25	0	0.00	18.60	2	814	0.25%
2018/10/09	1	19.50	0	0.00	19.20	1	808	0.12%
2018/10/08	0	0.00	2	19.45	19.40	-2	811	-0.25%
2018/09/14	2	20.15	0	0.00	20.20	2	982	0.20%
2018/09/13	2	20.00	0	0.00	19.90	2	995	0.20%
2018/09/11	1	19.75	2	19.65	19.70	-1	1,020	-0.10%
2018/09/10	2	19.40	0	0.00	19.25	2	1,035	0.19%
2018/09/07	0	0.00	2	19.80	19.80	-2	1,037	-0.19%
2018/09/05	0	0.00	33	20.58	20.60	-33	1,109	-2.97%
2018/08/31	0	0.00	10	21.03	21.00	-10	1,221	-0.82%
2018/08/30	0	0.00	5	21.10	21.05	-5	1,351	-0.37%
2018/08/28	1	21.10	15	21.12	21.10	-14	1,431	-0.98%
2018/08/27	0	0.00	55	20.91	21.05	-55	1,452	-3.79%
2018/08/24	0	0.00	99	20.74	20.70	-99	1,509	-6.56%
2018/08/23	20	21.16	0	0.00	21.00	20	1,541	1.30%
2018/08/22	2	21.10	0	0.00	21.10	2	1,553	0.13%
2018/08/21	4	21.50	1	21.45	21.40	3	1,576	0.19%
2018/08/20	0	0.00	1	22.60	22.45	-1	1,580	-0.06%
2018/08/16	1	22.75	0	0.00	22.65	1	1,609	0.06%
2018/08/13	16	22.58	8	22.50	22.45	8	1,697	0.47%
2018/08/10	1	23.45	1	23.25	23.20	0	1,715	0.00%
2018/08/08	3	23.88	0	0.00	23.65	3	1,747	0.17%
2018/08/07	5	23.93	0	0.00	23.75	5	1,754	0.28%
2018/08/06	6	24.35	0	0.00	23.65	6	1,746	0.34%
2018/08/03	1	23.75	0	0.00	23.75	1	1,631	0.06%
2018/08/02	1	23.80	0	0.00	23.55	1	1,757	0.06%
2018/08/01	1	23.85	0	0.00	23.80	1	1,751	0.06%
2018/07/30	0	0.00	1	24.00	23.75	-1	1,765	-0.06%
2018/07/27	3	24.07	6	24.06	24.15	-3	1,758	-0.17%
2018/07/26	0	0.00	1	23.20	24.10	-1	1,705	-0.06%
2018/07/19	1	23.70	1	23.50	23.50	0	1,732	0.00%
2018/07/05	1	22.45	0	0.00	21.95	1	1,771	0.06%
2018/07/04	5	22.30	3	22.37	21.95	2	1,775	0.11%
2018/07/03	5	22.65	0	0.00	22.60	5	1,786	0.28%
2018/07/02	15	22.95	1	22.70	22.70	14	1,798	0.78%
2018/06/27	5	23.05	3	22.90	22.75	2	1,885	0.11%
2018/06/26	16	23.03	4	23.05	23.00	12	1,898	0.63%
2018/06/25	5	24.19	8	23.96	23.95	-3	1,910	-0.16%
2018/06/22	10	22.93	0	0.00	23.80	10	1,950	0.51%
2018/06/21	5	23.40	0	0.00	23.40	5	1,957	0.26%
2018/06/20	1	23.30	7	22.83	23.35	-6	2,007	-0.30%
2018/06/19	0	0.00	2	23.25	22.85	-2	2,045	-0.10%
2018/06/15	0	0.00	7	23.83	23.80	-7	2,074	-0.34%
2018/06/14	15	23.88	0	0.00	23.70	15	2,183	0.69%
2018/06/13	12	25.02	3	24.68	24.25	9	2,323	0.39%
2018/06/12	17	23.84	5	24.47	24.80	12	2,310	0.52%
2018/06/11	47	24.11	1	24.50	24.00	46	2,296	2.00%
2018/06/08	54	24.61	7	24.57	24.35	47	2,511	1.87%
2018/06/07	23	25.13	45	25.26	25.00	-22	2,600	-0.85%
2018/06/05	35	23.09	2	23.10	23.00	33	2,542	1.30%
2018/06/04	0	0.00	1	22.95	23.05	-1	2,677	-0.04%
2018/06/01	5	23.05	0	0.00	22.80	5	2,741	0.18%
2018/05/31	0	0.00	2	22.50	23.00	-2	2,972	-0.07%
2018/05/30	4	22.28	0	0.00	22.30	4	3,185	0.13%
2018/05/29	1	22.40	0	0.00	22.40	1	3,224	0.03%
2018/05/28	3	22.32	1	22.30	22.15	2	3,233	0.06%
2018/05/25	7	22.70	1	22.70	22.60	6	3,252	0.18%
2018/05/24	1	22.05	0	0.00	22.60	1	3,225	0.03%
2018/05/22	1	22.50	1	22.35	22.25	0	3,194	0.00%
2018/05/21	0	0.00	4	22.13	22.30	-4	3,145	-0.13%
2018/05/18	8	22.10	4	22.48	22.00	4	3,113	0.13%
2018/05/17	0	0.00	1	22.00	21.95	-1	3,083	-0.03%
2018/05/16	0	0.00	10	21.90	21.75	-10	3,060	-0.33%
2018/05/15	0	0.00	5	21.90	21.70	-5	3,041	-0.16%
2018/05/14	5	22.05	0	0.00	21.75	5	3,041	0.16%
2018/05/11	0	0.00	5	21.45	21.50	-5	3,013	-0.17%
2018/05/09	0	0.00	2	20.78	20.80	-2	2,862	-0.07%
2018/05/08	12	20.83	0	0.00	20.85	12	2,854	0.42%
2018/05/03	6	20.59	0	0.00	20.50	6	2,819	0.21%
2018/04/30	0	0.00	14	19.75	19.70	-14	2,775	-0.50%
2018/04/27	0	0.00	4	19.61	19.55	-4	2,774	-0.14%
2018/04/24	14	19.30	5	19.41	19.15	9	2,749	0.33%
2018/04/23	0	0.00	1	20.00	19.70	-1	2,738	-0.04%
2018/04/18	0	0.00	2	19.90	19.85	-2	2,751	-0.07%
2018/04/13	3	21.00	0	0.00	20.85	3	2,725	0.11%
2018/04/12	6	20.95	7	21.03	21.15	-1	2,733	-0.04%
2018/04/11	2	20.48	0	0.00	20.40	2	2,692	0.07%
2018/04/10	2	20.40	1	20.35	20.30	1	2,692	0.04%
2018/04/09	7	20.51	12	20.40	20.35	-5	2,694	-0.19%
2018/04/03	3	20.80	0	0.00	20.90	3	2,755	0.11%
2018/03/31	1	21.60	2	21.35	21.30	-1	2,763	-0.04%
2018/03/30	20	21.73	0	0.00	21.65	20	2,745	0.73%
2018/03/29	0	0.00	3	21.47	21.10	-3	2,676	-0.11%
2018/03/28	1	21.00	0	0.00	21.00	1	2,662	0.04%
2018/03/27	19	22.26	15	22.13	21.60	4	2,630	0.15%
2018/03/26	8	21.46	9	21.52	21.65	-1	2,543	-0.04%
2018/03/23	2	21.25	3	21.18	21.15	-1	2,521	-0.04%
2018/03/22	2	22.48	15	22.60	22.20	-13	2,465	-0.53%
2018/03/21	5	23.24	0	0.00	23.05	5	2,406	0.21%
2018/03/20	12	23.85	9	23.94	23.20	3	2,362	0.13%
2018/03/19	17	23.01	33.3	23.68	24.40	-16.3	2,252	-0.72%
2018/03/16	3	22.35	0	0.00	22.25	3	2,095	0.14%
2018/03/15	3	23.00	15	23.22	23.15	-12	2,038	-0.59%
2018/03/14	24	23.95	30	23.62	23.40	-6	2,001	-0.30%
2018/03/13	10	22.97	10	22.86	23.40	0	1,760	0.00%
2018/03/12	0	0.00	2	21.65	21.55	-2	1,649	-0.12%
2018/03/09	8	22.01	1	23.00	22.00	7	1,611	0.43%
2018/03/08	7	22.10	12	22.18	22.35	-5	1,529	-0.33%
2018/03/07	3	21.33	12	21.09	20.80	-9	1,375	-0.65%
2018/03/06	58	22.43	60	22.72	21.50	-2	1,295	-0.15%
2018/03/05	48	21.43	61.1	21.11	22.00	-13.1	1,010	-1.29%
2018/03/02	3	20.40	0	0.00	20.30	3	763	0.39%
2018/02/27	0	19.75	0	0.00	19.85	0	682	0.00%
2018/02/23	0	0.00	1	19.40	19.40	-1	692	-0.14%
2018/02/07	1	18.55	0	0.00	18.55	1	685	0.15%
2018/01/08	0	0.00	15	19.22	19.10	-15	1,134	-1.32%
2018/01/05	10	19.88	0	0.00	19.85	10	1,135	0.88%
2018/01/02	8	20.23	4	20.24	19.90	4	1,277	0.31%