零壹 (3029)-群益金鼎-東門券商分點個股進出

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
▼1.0
漲幅
-0.94%
成交量
926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－群益金鼎-東門券商分點個股進出

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

群益金鼎-東門券商分點個股進出
群益金鼎-東門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
2024/11/21	1	104.50	1	105.00	105.00	0	2,365	0.00%
2024/11/20	0	0.00	1	107.50	106.00	-1	2,373	-0.04%
2024/11/19	0	0.00	4.2	106.07	106.50	-4.2	2,347	-0.18%
2024/11/18	2.1	99.11	0	0.00	99.70	2.1	2,275	0.09%
2024/11/13	1	99.60	0	0.00	99.60	1	2,253	0.04%
2024/11/12	1.1	99.85	0	0.00	99.70	1.1	2,249	0.05%
2024/11/11	1	103.00	0	0.00	103.50	1	2,223	0.04%
2024/11/08	2	103.00	0	0.00	102.50	2	2,212	0.09%
2024/11/07	0	0.00	7.1	104.43	104.50	-7.1	2,202	-0.32%
2024/11/06	1	101.50	0	0.00	101.50	1	2,170	0.05%
2024/11/05	1	99.68	4	99.83	98.80	-3	2,172	-0.14%
2024/11/04	4.1	100.46	0	0.00	99.10	4.1	2,201	0.19%
2024/11/01	0	0.00	1	100.50	101.00	-1	2,208	-0.05%
2024/10/30	2.1	101.02	0	0.00	101.00	2.1	2,237	0.09%
2024/10/29	15.1	104.63	12	104.63	103.00	3.1	2,222	0.14%
2024/10/28	2	101.50	3	102.33	101.50	-1	2,121	-0.05%
2024/10/25	14.7	103.12	9	101.17	100.50	5.7	2,087	0.27%
2024/10/24	12	108.92	20.2	109.32	110.50	-8.2	1,915	-0.43%
2024/10/23	0.1	101.50	0	0.00	101.50	0.1	1,650	0.01%
2024/10/21	0.1	103.50	0	0.00	103.00	0.1	1,754	0.01%
2024/10/17	1	105.50	1	104.00	104.00	0	1,788	0.00%
2024/10/16	5	104.10	13	105.73	105.00	-8	1,751	-0.46%
2024/10/15	2	101.20	4.5	100.92	102.50	-2.4	1,750	-0.14%
2024/10/14	5.1	96.66	15.1	97.02	98.40	-10	1,689	-0.59%
2024/10/11	0.1	92.50	1	92.80	92.60	-0.9	1,659	-0.05%
2024/10/09	1	90.60	1.1	93.26	90.60	-0.1	1,728	0.00%
2024/10/08	2	90.75	0	0.00	91.80	2	1,810	0.11%
2024/10/07	1	91.00	0	0.00	91.40	1	1,933	0.05%
2024/10/04	1.1	88.71	1	87.80	88.10	0.1	1,933	0.01%
2024/09/26	0	0.00	1	91.80	91.00	-1	2,142	-0.05%
2024/09/24	2.1	91.27	0	0.00	91.30	2.1	2,181	0.10%
2024/09/23	0	0.00	3	93.87	93.40	-3	2,201	-0.14%
2024/09/20	0	0.00	3	92.50	92.90	-3	2,337	-0.13%
2024/09/19	2	92.40	0	0.00	92.90	2	2,430	0.08%
2024/09/18	0	0.00	1	94.30	92.40	-1	2,471	-0.04%
2024/09/16	0	0.00	12.1	96.00	93.20	-12.1	2,486	-0.49%
2024/09/10	1	89.80	0	0.00	89.50	1	2,564	0.04%
2024/09/09	10	91.28	0	0.00	92.10	10	2,598	0.38%
2024/09/05	1.1	88.77	0	0.00	88.80	1.1	2,778	0.04%
2024/09/04	2.3	88.80	0	0.00	88.50	2.3	2,819	0.08%
2024/09/03	0	91.10	0	0.00	90.80	0	2,985	0.00%
2024/08/29	2	91.60	1	92.30	91.80	1	2,982	0.03%
2024/08/28	1	92.60	1	92.50	92.20	0	2,996	0.00%
2024/08/26	2	93.25	0	0.00	92.30	2	3,004	0.07%
2024/08/23	1.4	91.18	0	0.00	93.20	1.4	3,006	0.04%
2024/08/22	3	93.27	0.1	93.00	92.70	2.9	3,026	0.10%
2024/08/21	1	95.90	0	0.00	96.10	1	3,016	0.03%
2024/08/20	1	96.50	0	0.00	96.60	1	3,011	0.03%
2024/08/19	3	95.60	0	96.80	95.60	3	2,999	0.10%
2024/08/15	1.1	93.85	0	0.00	93.80	1.1	2,985	0.04%
2024/08/12	0.3	94.12	0	0.00	93.70	0.3	2,985	0.01%
2024/08/09	3.3	94.87	1	95.90	93.60	2.3	2,983	0.08%
2024/08/08	0	92.60	0	0.00	93.50	0	2,978	0.00%
2024/08/07	0	94.20	2	95.00	94.50	-2	2,971	-0.07%
2024/08/06	1	85.60	0	0.00	88.60	1	2,951	0.03%
2024/08/05	0.1	90.90	2	90.75	89.80	-1.9	2,940	-0.06%
2024/08/02	4.1	98.92	0.3	98.86	98.10	3.8	2,885	0.13%
2024/08/01	1	104.50	0.5	106.00	104.50	0.5	2,843	0.02%
2024/07/31	0.1	105.00	0	103.50	103.00	0.1	2,834	0.00%
2024/07/30	1	101.50	0.1	101.50	102.00	0.9	2,807	0.03%
2024/07/29	0.6	105.32	0	0.00	103.00	0.6	2,781	0.02%
2024/07/26	1.1	107.09	0	0.00	109.00	1.1	2,736	0.04%
2024/07/23	2	113.75	5.2	114.77	113.00	-3.2	2,698	-0.12%
2024/07/22	0.1	114.00	5.2	114.96	112.00	-5.1	2,632	-0.19%
2024/07/19	2	109.25	5	110.40	114.00	-3	2,547	-0.12%
2024/07/18	2	107.75	0	0.00	109.50	2	2,502	0.08%
2024/07/17	0	0.00	1	112.00	110.00	-1	2,473	-0.04%
2024/07/16	14.1	109.71	1.5	112.50	109.00	12.6	2,458	0.51%
2024/07/15	0.6	108.11	3	108.00	108.50	-2.4	2,350	-0.10%
2024/07/12	3.1	107.51	1	108.00	109.50	2.1	2,291	0.09%
2024/07/11	0.2	118.00	0	0.00	113.00	0.2	2,228	0.01%
2024/07/10	7.1	116.80	5.2	117.49	115.50	1.9	2,176	0.09%
2024/07/09	2	114.25	5.1	112.80	116.00	-3.1	2,092	-0.15%
2024/07/08	5	106.20	4.1	103.54	105.50	0.9	1,985	0.05%
2024/07/05	3.1	104.23	0	0.00	106.00	3.1	2,024	0.15%
2024/07/04	0	0.00	2.3	103.94	104.00	-2.3	2,066	-0.11%
2024/07/03	6.1	104.51	3	102.33	103.50	3.1	2,122	0.15%
2024/07/02	4	100.75	2	100.00	99.80	2	2,043	0.10%
2024/06/28	0	0.00	1	96.00	94.80	-1	1,952	-0.05%
2024/06/27	0	0.00	1	92.30	92.30	-1	1,920	-0.05%
2024/06/26	4	94.53	23	94.86	94.50	-19	1,900	-1.00%
2024/06/25	4	92.28	7.4	92.12	92.80	-3.4	1,764	-0.19%
2024/06/24	0	0.00	1	85.70	87.30	-1	1,673	-0.06%
2024/06/21	1	86.60	2.1	85.71	86.90	-1.1	1,652	-0.07%
2024/06/20	0	0.00	0	84.70	85.00	0	1,640	0.00%
2024/06/18	2	84.10	0	0.00	84.20	2	1,712	0.12%
2024/06/14	0	0.00	1.3	85.02	85.00	-1.3	1,751	-0.07%
2024/06/13	2.3	83.81	2.2	84.48	83.70	0.1	1,747	0.00%
2024/06/12	3.4	82.36	1	82.51	85.10	2.4	1,700	0.14%
2024/06/11	4	79.62	2.1	80.36	79.80	1.9	1,589	0.12%
2024/06/07	9.1	80.02	10.2	81.14	80.00	-1.1	1,602	-0.07%
2024/06/06	1	73.81	7	73.76	74.50	-6	1,457	-0.41%
2024/06/05	7	74.50	1	74.00	74.00	6	1,477	0.41%
2024/06/04	0	0.00	1	74.60	75.00	-1	1,536	-0.07%
2024/06/03	0	74.43	1	74.40	74.60	-1	1,582	-0.06%
2024/05/30	2	73.05	0	0.00	72.90	2	1,655	0.12%
2024/05/28	0.1	75.00	0	0.00	74.60	0.1	1,817	0.00%
2024/05/27	1	72.90	1	73.80	73.60	0	2,010	0.00%
2024/05/24	0	0.00	4	72.90	73.00	-4	2,016	-0.20%
2024/05/23	2	72.80	0	0.00	72.60	2	2,029	0.10%
2024/05/22	1	74.20	0	0.00	74.00	1	2,058	0.05%
2024/05/21	0	73.50	1	73.40	73.30	-1	2,064	-0.05%
2024/05/20	0	73.80	4	73.23	73.30	-4	2,072	-0.19%
2024/05/17	0	73.30	5	73.10	73.50	-5	2,079	-0.24%
2024/05/16	5	73.50	0	0.00	73.40	5	2,092	0.24%
2024/05/15	0	0.00	1	73.50	73.30	-1	2,121	-0.05%
2024/05/14	0	0.00	3	73.47	73.30	-3	2,153	-0.14%
2024/05/10	8.1	71.82	7	72.70	72.60	1.1	2,213	0.05%
2024/05/09	14.1	72.52	0	0.00	72.20	14.1	2,252	0.63%
2024/05/08	0	0.00	1	75.70	75.80	-1	2,216	-0.05%
2024/05/07	1	74.90	0	0.00	75.30	1	2,212	0.05%
2024/04/30	0	0.00	1	75.80	75.00	-1	2,257	-0.04%
2024/04/29	1	74.30	5	74.66	74.70	-4	2,321	-0.17%
2024/04/26	1	74.60	0	0.00	74.40	1	2,397	0.04%
2024/04/24	0	0.00	0.1	73.80	74.00	-0.1	3,103	0.00%
2024/04/23	0	0.00	2	72.35	72.30	-2	3,283	-0.06%
2024/04/19	1	73.40	0	0.00	72.70	1	3,283	0.03%
2024/04/17	1	74.30	0	0.00	74.30	1	3,274	0.03%
2024/04/16	1	73.70	2	73.80	73.10	-1	3,270	-0.03%
2024/04/15	1.2	75.57	0	0.00	75.30	1.2	3,252	0.04%
2024/04/12	0	0.00	1.2	77.75	77.30	-1.2	3,245	-0.04%
2024/04/11	0.1	76.50	4	74.90	75.50	-3.9	3,212	-0.12%
2024/04/10	1.1	76.74	3.5	76.70	78.80	-2.4	3,155	-0.08%
2024/04/09	0.1	75.60	6.3	76.41	75.50	-6.3	3,099	-0.20%
2024/04/08	4	71.93	1	72.00	72.60	3	3,016	0.10%
2024/04/03	1.1	72.39	0	0.00	72.00	1.1	3,015	0.04%
2024/04/02	1	73.20	0	0.00	73.20	1	3,008	0.03%
2024/03/29	2	72.70	0	0.00	71.80	2	3,002	0.07%
2024/03/26	1	72.80	0	0.00	72.80	1	2,978	0.03%
2024/03/22	2	73.30	0	0.00	73.30	2	2,947	0.07%
2024/03/21	5	73.70	2	74.30	73.60	3	2,924	0.10%
2024/03/20	3.3	79.46	2.4	79.15	78.40	0.9	2,842	0.03%
2024/03/19	0	0.00	3	78.57	78.40	-3	2,759	-0.11%
2024/03/18	0.1	77.80	0.3	77.90	77.60	-0.2	2,727	-0.01%
2024/03/15	0	0.00	1	77.50	77.60	-1	2,700	-0.04%
2024/03/14	0.5	77.14	3	77.03	76.90	-2.6	2,692	-0.09%
2024/03/13	2	78.30	3	77.70	77.40	-1	2,666	-0.04%
2024/03/12	4	76.60	0.2	77.90	77.50	3.8	2,625	0.14%
2024/03/11	2.1	75.22	0	0.00	75.20	2.1	2,626	0.08%
2024/03/08	3.2	75.96	1	75.50	75.10	2.2	2,619	0.08%
2024/03/07	0.5	77.00	2	76.30	76.30	-1.5	2,579	-0.06%
2024/03/06	3	77.03	0	0.00	77.00	3	2,529	0.12%
2024/03/05	2	75.85	0	0.00	76.30	2	2,474	0.08%
2024/03/04	0.1	76.60	0	0.00	76.10	0.1	2,448	0.00%
2024/03/01	2.1	77.10	3.3	76.01	76.80	-1.2	2,405	-0.05%
2024/02/29	2	74.60	7.1	76.44	78.20	-5.1	2,283	-0.22%
2024/02/27	0	0.00	3	71.67	71.10	-3	2,070	-0.14%
2024/02/26	4	72.00	4	72.05	72.30	0	2,071	0.00%
2024/02/23	1	73.00	2	72.95	72.50	-1	2,062	-0.05%
2024/02/22	4	71.40	0	0.00	71.10	4	2,038	0.20%
2024/02/21	0	0.00	1	71.00	71.10	-1	2,050	-0.05%
2024/02/20	1	70.80	1	71.00	70.70	0	2,051	0.00%
2024/02/19	1	71.60	0	0.00	70.70	1	2,047	0.05%
2024/02/16	2	72.00	0	0.00	71.40	2	2,044	0.10%
2024/02/15	0	0.00	1	72.70	72.90	-1	2,020	-0.05%
2024/02/05	3	72.00	2	71.30	71.20	1	1,998	0.05%
2024/02/02	0	0.00	1	71.20	71.70	-1	1,974	-0.05%
2024/02/01	0	0.00	2	69.85	70.30	-2	1,944	-0.10%
2024/01/26	1	68.40	0.2	68.40	67.90	0.8	2,001	0.04%
2024/01/25	4	68.68	0	0.00	68.00	4	1,991	0.20%
2024/01/24	0	0.00	1	70.00	69.20	-1	1,973	-0.05%
2024/01/23	2.1	71.74	1	71.50	70.00	1.1	1,956	0.05%
2024/01/22	0	0.00	3	71.60	71.70	-3	1,881	-0.16%
2024/01/19	2.1	69.50	0	0.00	69.50	2.1	1,825	0.11%
2024/01/18	25.2	74.19	29.1	72.42	71.00	-3.9	1,702	-0.23%
2024/01/17	0	0.00	23	69.51	69.90	-23	1,120	-2.05%
2024/01/16	1	66.20	1	66.30	66.30	0	938	0.00%
2024/01/03	1	66.30	0	0.00	66.10	1	1,090	0.09%
2024/01/02	0	0.00	0.2	65.80	65.80	-0.2	1,128	-0.02%
2023/12/29	0	0.00	1	64.70	65.40	-1	1,134	-0.09%
2023/12/14	1	66.10	0.2	66.00	66.20	0.8	1,174	0.07%
2023/12/13	12	64.53	43	65.03	65.20	-31	1,173	-2.64%
2023/12/12	21	64.42	0.1	64.50	64.10	21	1,170	1.79%
2023/12/11	5	64.90	0.3	64.80	64.60	4.7	1,166	0.40%
2023/12/08	5	65.80	0	0.00	65.10	5	1,164	0.43%
2023/12/07	2	65.50	1	66.50	65.40	1	1,169	0.09%
2023/12/06	7	67.81	5	68.20	66.60	2	1,183	0.17%
2023/12/05	0.1	66.30	0	0.00	67.40	0.1	1,172	0.01%
2023/12/04	0	0.00	5	66.20	66.30	-5	1,168	-0.43%
2023/11/30	5	65.40	0	0.00	65.80	5	1,158	0.43%
2023/11/27	0.1	66.10	0	0.00	65.20	0.1	1,167	0.01%
2023/11/20	0	0.00	0.1	65.90	65.90	-0.1	1,188	0.00%
2023/11/08	0	0.00	12	65.40	65.60	-12	1,248	-0.96%
2023/11/07	2	64.90	2	65.15	64.90	0	1,237	0.00%
2023/11/06	2.3	64.73	2.1	64.61	64.30	0.3	1,268	0.02%
2023/11/03	1	63.20	1	63.00	63.00	0	1,280	0.00%
2023/10/31	0.1	61.30	0	0.00	60.50	0.1	1,618	0.00%
2023/10/25	0	0.00	0.1	61.70	61.90	-0.1	2,640	0.00%
2023/10/24	0	0.00	0.1	61.70	61.40	-0.1	3,050	0.00%
2023/10/23	0.5	60.40	0	0.00	60.10	0.5	3,503	0.01%
2023/10/19	0.1	60.70	0	0.00	60.80	0.1	3,565	0.00%
2023/10/17	0.1	63.50	0	0.00	62.90	0.1	3,542	0.00%
2023/10/13	0	0.00	0.2	65.20	65.10	-0.2	3,554	-0.01%
2023/10/12	0	0.00	1.1	65.07	65.50	-1.1	3,563	-0.03%
2023/10/11	0.3	64.10	1	64.60	64.30	-0.7	3,580	-0.02%
2023/10/06	2	63.60	1.1	63.80	64.10	1	3,560	0.03%
2023/10/05	0.8	62.80	1.1	62.40	62.70	-0.3	3,523	-0.01%
2023/09/26	1	61.20	0.1	61.60	61.50	1	3,687	0.03%
2023/09/21	3	59.63	0	0.00	59.80	3	3,736	0.08%
2023/09/20	0.1	60.50	0	0.00	60.20	0.1	3,742	0.00%
2023/09/15	0	0.00	0.1	61.50	60.90	-0.1	3,794	0.00%
2023/09/11	0.2	60.90	0	0.00	60.20	0.2	3,955	0.00%
2023/09/08	0	0.00	0.1	62.90	62.50	-0.1	3,969	0.00%
2023/09/07	0	0.00	0.1	61.70	61.70	-0.1	3,977	0.00%
2023/09/05	0.1	61.40	0.2	60.90	61.30	-0.1	4,028	0.00%
2023/09/01	0.1	60.60	0	0.00	60.30	0.1	4,159	0.00%
2023/08/28	9	59.38	1	59.20	59.20	8	4,444	0.18%
2023/08/25	4	60.98	0	0.00	60.60	4	4,489	0.09%
2023/08/23	0	0.00	0.2	61.70	61.50	-0.2	4,806	-0.01%
2023/08/21	0	0.00	0.6	62.03	61.90	-0.6	5,332	-0.01%
2023/08/18	0.1	61.70	1	61.10	61.10	-1	5,417	-0.02%
2023/08/17	0.1	62.50	0.2	61.88	62.90	-0.2	5,479	0.00%
2023/08/16	0.2	60.10	2	60.30	61.30	-1.9	5,567	-0.03%
2023/08/15	1	61.70	0.1	61.80	61.30	0.9	6,233	0.01%
2023/08/14	1.3	61.96	4.1	62.69	60.80	-2.8	6,371	-0.04%
2023/08/11	0.1	64.20	0	0.00	63.80	0.1	6,468	0.00%
2023/08/10	1	65.60	0	0.00	64.60	1	6,501	0.02%
2023/08/09	2.1	67.24	0	0.00	66.70	2.1	6,528	0.03%
2023/08/08	2.1	67.74	0	0.00	68.40	2.1	6,605	0.03%
2023/08/07	0	0.00	4.4	68.94	69.80	-4.4	6,554	-0.07%
2023/08/04	0	0.00	0.1	66.20	68.50	-0.1	6,504	0.00%
2023/08/02	3	65.13	27	66.80	64.90	-24	6,621	-0.36%
2023/08/01	2	67.40	19	66.85	66.90	-17	6,838	-0.25%
2023/07/31	36.2	70.30	17.1	69.73	68.10	19.1	6,801	0.28%
2023/07/28	4.2	66.23	4	65.88	66.30	0.2	6,408	0.00%
2023/07/27	35	66.33	35.1	66.89	68.00	-0.1	6,384	0.00%
2023/07/26	15	64.63	11.3	65.03	64.40	3.8	6,578	0.06%
2023/07/25	1	62.00	2	61.45	62.40	-1	6,336	-0.02%
2023/07/24	2	61.05	2	60.65	60.60	0	6,343	0.00%
2023/07/21	2	59.95	2	60.50	60.50	0	6,438	0.00%
2023/07/20	2	60.40	1	60.30	60.40	1	6,527	0.02%
2023/07/19	6.1	59.20	2	59.20	59.10	4.1	6,636	0.06%
2023/07/18	0.1	60.54	1	61.10	60.00	-0.9	6,736	-0.01%
2023/07/17	2	62.70	9	61.90	61.90	-7	6,892	-0.10%
2023/07/14	1	61.80	2.1	62.48	61.80	-1	6,972	-0.01%
2023/07/13	0	0.00	4	59.60	59.50	-4	7,088	-0.06%
2023/07/12	2	59.00	1	59.20	59.30	1	7,475	0.01%
2023/07/11	1	59.00	0	0.00	58.70	1	7,639	0.01%
2023/07/10	3.1	58.67	0	0.00	58.50	3.1	7,701	0.04%
2023/07/07	2	59.70	0	0.00	59.60	2	7,744	0.03%
2023/07/06	1	61.70	1	62.30	61.30	0	7,910	0.00%
2023/07/05	0.2	62.47	0	0.00	62.20	0.2	8,089	0.00%
2023/07/04	1	63.70	1	63.50	63.30	0	8,085	0.00%
2023/06/28	1	60.10	0	0.00	60.20	1	8,088	0.01%
2023/06/27	2.1	60.56	0	0.00	60.30	2.1	8,140	0.03%
2023/06/26	1.1	61.61	0	0.00	61.50	1.1	8,182	0.01%
2023/06/21	3	62.90	1	63.10	62.80	2	8,282	0.02%
2023/06/19	0	0.00	1	63.60	63.10	-1	8,460	-0.01%
2023/06/16	0	0.00	4	62.80	62.50	-4	8,794	-0.05%
2023/06/15	8	63.19	10	63.39	63.00	-2	9,082	-0.02%
2023/06/14	0	0.00	0.3	62.90	62.40	-0.3	9,126	0.00%
2023/06/13	2	62.10	0	0.00	61.90	2	9,161	0.02%
2023/06/12	2	61.10	1	61.10	61.20	1	9,191	0.01%
2023/06/08	6.2	62.43	1	61.90	62.00	5.2	9,368	0.05%
2023/06/07	2	64.05	1	63.90	64.00	1	9,386	0.01%
2023/06/06	6	64.57	0	65.50	64.30	6	9,529	0.06%
2023/06/02	5	66.34	9	66.64	66.10	-4	10,012	-0.04%
2023/06/01	4.2	63.99	0	0.00	65.60	4.2	10,007	0.04%
2023/05/31	6.1	65.20	8.5	65.52	65.00	-2.5	10,015	-0.02%
2023/05/30	2	67.55	7	66.74	66.20	-5	9,969	-0.05%
2023/05/29	4.1	67.25	1	67.20	67.30	3.1	9,929	0.03%
2023/05/26	5	66.46	3	65.93	65.60	2	9,777	0.02%
2023/05/25	8	64.45	6	64.83	64.20	2	9,520	0.02%
2023/05/24	4	63.33	2	63.20	62.90	2	9,429	0.02%
2023/05/23	0	0.00	1	62.70	62.70	-1	9,358	-0.01%
2023/05/22	9.1	63.09	12	62.22	63.10	-2.9	9,310	-0.03%
2023/05/19	39.3	67.63	9.3	65.29	62.30	30	9,216	0.33%
2023/05/18	1	65.30	7.8	68.31	68.50	-6.8	8,551	-0.08%
2023/05/17	2	62.40	2	62.10	62.30	0	8,429	0.00%
2023/05/15	0	0.00	4.2	60.63	60.80	-4.2	8,444	-0.05%
2023/05/12	7	60.36	5	60.94	61.20	2	8,427	0.02%
2023/05/11	1	60.10	3	59.93	59.60	-2	8,352	-0.02%
2023/05/09	7.7	59.62	7	60.36	59.90	0.7	8,245	0.01%
2023/05/08	14.1	62.44	23.2	62.02	62.30	-9.1	8,010	-0.11%
2023/05/05	6	60.33	2	61.60	60.20	4	7,686	0.05%
2023/05/04	8	60.40	2	60.50	59.60	6	7,521	0.08%
2023/05/03	5.2	59.98	6	60.42	59.50	-0.8	7,373	-0.01%
2023/05/02	16	61.10	9.2	61.33	61.10	6.8	7,183	0.10%
2023/04/28	3.1	57.71	1	57.80	58.30	2.1	6,574	0.03%
2023/04/27	1.1	56.20	3	56.60	55.80	-1.9	6,356	-0.03%
2023/04/26	2	56.55	3	54.83	55.40	-1	6,290	-0.02%
2023/04/25	2	57.77	4	56.48	55.80	-2	6,168	-0.03%
2023/04/24	1	57.10	0	0.00	57.60	1	6,060	0.02%
2023/04/21	1	55.01	11	56.03	56.00	-10	5,933	-0.17%
2023/04/20	13	57.22	11	58.48	56.80	2	5,815	0.03%
2023/04/19	2	57.90	0	0.00	57.20	2	5,624	0.04%
2023/04/18	4.6	57.54	6.3	58.38	57.30	-1.7	5,512	-0.03%
2023/04/17	21	60.04	12.7	59.75	59.60	8.3	5,343	0.16%
2023/04/14	3	56.50	2	55.90	56.60	1	4,930	0.02%
2023/04/13	4.1	55.05	0	0.00	55.00	4.1	4,749	0.09%
2023/04/12	0	56.25	1	56.10	56.00	-1	4,671	-0.02%
2023/04/11	1.2	55.98	1	56.30	56.90	0.2	4,589	0.00%
2023/04/10	2.5	57.09	5	56.76	59.00	-2.5	4,381	-0.06%
2023/04/07	0	55.00	1	55.00	55.00	-1	4,178	-0.02%
2023/04/06	0	54.07	0	0.00	54.50	0	4,154	0.00%
2023/03/31	0	54.50	0	0.00	55.10	0	4,113	0.00%
2023/03/30	0	0.00	2	55.40	55.30	-2	4,063	-0.05%
2023/03/28	1	54.90	5	55.08	55.60	-4	3,997	-0.10%
2023/03/27	2	56.40	2.2	57.56	56.10	-0.2	3,923	0.00%
2023/03/24	0	0.00	1	56.70	57.00	-1	3,848	-0.03%
2023/03/22	8	57.11	6	55.95	56.20	2	3,636	0.05%
2023/03/21	9	57.52	15.6	57.44	56.70	-6.6	3,487	-0.19%
2023/03/20	18	55.96	20	55.77	56.00	-2	3,121	-0.06%
2023/03/17	12	53.18	17	53.10	52.60	-5	2,802	-0.18%
2023/03/16	2	54.00	0	0.00	54.50	2	2,649	0.08%
2023/03/15	0.3	55.00	2	54.70	55.00	-1.7	2,566	-0.07%
2023/03/14	5.2	55.91	1	55.60	54.80	4.2	2,499	0.17%
2023/03/13	28.3	55.88	27.2	56.34	56.20	1.1	2,418	0.05%
2023/03/10	1.2	54.71	6.6	54.83	54.60	-5.4	2,246	-0.24%
2023/03/09	13.5	56.36	3	56.37	56.30	10.5	2,138	0.49%
2023/03/08	21.3	56.54	22.1	56.84	57.40	-0.8	1,935	-0.04%
2023/03/07	17	54.82	10.2	55.35	55.10	6.8	1,641	0.41%
2023/03/06	5.1	51.32	1	51.30	51.50	4.1	1,333	0.31%
2023/03/03	1	50.98	2.2	50.79	50.50	-1.2	1,234	-0.09%
2023/03/02	0	0.00	0.6	49.60	49.55	-0.6	1,127	-0.05%
2023/03/01	0	49.73	1	49.80	49.60	-1	1,091	-0.09%
2023/02/24	2	48.00	7.5	48.89	48.65	-5.5	988	-0.56%
2023/02/23	9	48.64	23	48.87	48.40	-14	934	-1.50%
2023/02/22	34.3	48.35	12	48.39	48.80	22.3	856	2.61%
2023/02/21	1	47.15	0	0.00	47.30	1	729	0.14%
2023/02/20	0	47.75	1.3	47.48	47.60	-1.3	706	-0.18%
2023/02/17	0.1	47.12	4.2	47.05	47.00	-4.1	668	-0.61%
2023/02/16	3	47.05	0	0.00	47.40	3	651	0.46%
2023/02/15	1	47.35	2.2	47.42	47.45	-1.2	622	-0.18%
2023/02/14	5	47.87	3	47.28	47.35	2	582	0.35%
2023/02/13	10	47.80	12	46.97	47.70	-2	474	-0.42%
2023/02/10	2	46.20	15	46.73	46.00	-13	355	-3.66%
2023/02/09	21	45.94	5.1	45.70	45.65	16	293	5.43%
2023/02/08	0	0.00	1	45.00	44.95	-1	239	-0.42%
2023/02/07	0	0.00	2.1	44.14	44.05	-2.1	216	-0.95%
2023/02/02	0	0.00	0.7	42.62	42.60	-0.7	185	-0.36%
2023/01/30	0	41.70	0	0.00	41.70	0	174	0.02%
2023/01/17	10	41.30	0	0.00	41.30	10	170	5.88%
2023/01/13	0	0.00	6	41.02	40.90	-6	171	-3.50%
2022/12/26	0	40.30	0	0.00	40.30	0	196	0.02%
2022/12/23	0.1	40.05	0	0.00	40.25	0.1	197	0.05%
2022/12/22	0	40.35	0	0.00	40.25	0	199	0.02%
2022/12/16	0.1	40.50	0	0.00	40.55	0.1	213	0.02%
2022/12/15	0.1	40.83	0	0.00	40.90	0.1	212	0.04%
2022/12/14	0	40.90	0	0.00	40.95	0	214	0.00%
2022/12/13	1	40.95	0	0.00	40.85	1	215	0.46%
2022/12/08	0.1	40.18	0	0.00	40.05	0.1	212	0.05%
2022/12/01	0	40.35	0	0.00	40.60	0	224	0.01%
2022/11/24	0	39.95	0	0.00	40.10	0	231	0.02%
2022/11/21	0	39.35	0	0.00	39.25	0	244	0.00%
2022/11/18	0	39.15	0	0.00	39.00	0	248	0.01%
2022/11/17	0	39.25	0	0.00	39.10	0	253	0.01%
2022/11/16	0	39.20	0	0.00	38.95	0	254	0.01%
2022/10/24	0	0.00	0.1	38.25	37.85	-0.1	324	-0.02%
2022/10/11	1	37.90	0	0.00	38.05	1	307	0.33%
2022/09/26	1	39.50	0	0.00	39.50	1	317	0.31%
2022/09/22	0.1	40.50	0	0.00	40.75	0.1	323	0.02%
2022/08/29	1	41.70	0	0.00	41.80	1	319	0.31%
2022/08/23	0.1	41.25	0	0.00	41.05	0.1	296	0.02%
2022/08/19	0.1	41.95	0	0.00	41.60	0.1	294	0.03%
2022/08/17	0.1	41.40	0	0.00	41.35	0.1	292	0.02%
2022/08/11	0	0.00	1	41.60	41.45	-1	284	-0.35%
2022/08/08	2	42.20	4	41.64	41.60	-2	270	-0.74%
2022/08/05	1	40.20	0	0.00	40.70	1	255	0.39%
2022/07/25	0	0.00	2	39.65	39.70	-2	228	-0.88%
2022/07/22	0	39.85	0	0.00	39.80	0	230	0.01%
2022/07/19	0	39.30	0	0.00	39.15	0	244	0.01%
2022/07/06	0	37.85	1	37.40	37.30	-1	254	-0.38%
2022/07/05	1	37.80	0	0.00	37.95	1	263	0.38%
2022/07/01	1	37.55	0	0.00	37.55	1	264	0.38%
2022/06/16	1	40.85	0	0.00	40.60	1	306	0.33%
2022/06/09	1	41.35	0	0.00	41.40	1	483	0.21%
2022/05/25	0.2	41.30	0	0.00	41.30	0.2	844	0.02%
2022/05/16	0	41.20	0	0.00	41.00	0	969	0.00%
2022/04/27	0	41.40	0	0.00	41.25	0	1,001	0.00%
2022/04/21	0	0.00	0.3	43.25	43.15	-0.3	1,003	-0.03%
2022/04/15	0	0.00	1	42.95	42.95	-1	1,014	-0.10%
2022/04/14	0.1	43.40	0	0.00	43.10	0.1	1,015	0.01%
2022/04/13	0.2	43.50	0	0.00	43.30	0.2	1,016	0.02%
2022/04/12	0	0.00	0.2	43.85	43.10	-0.2	1,017	-0.02%
2022/04/11	1.2	43.77	0	0.00	43.20	1.2	1,018	0.12%
2022/04/08	1	44.25	0	0.00	44.25	1	1,014	0.10%
2022/04/01	1	44.45	0	0.00	44.60	1	1,031	0.10%
2022/03/25	0	45.35	0	0.00	45.50	0	1,043	0.00%
2022/03/24	0	45.05	0	0.00	44.90	0	1,038	0.00%
2022/03/22	0	0.00	1	44.95	44.95	-1	1,036	-0.10%
2022/03/21	0	45.40	0	0.00	45.15	0	1,033	0.00%
2022/03/18	0.1	45.10	0	0.00	45.10	0.1	1,037	0.01%
2022/03/16	1.5	44.36	2	44.60	44.10	-0.5	1,030	-0.05%
2022/03/15	0	49.00	50	49.09	48.80	-50	967	-5.17%
2022/03/14	0.1	49.45	2	49.65	49.45	-1.9	927	-0.21%
2022/03/11	0	0.00	1	49.30	49.30	-1	890	-0.11%
2022/03/10	51	49.51	3	49.67	49.50	48	866	5.54%
2022/03/09	6	49.00	1	49.10	49.10	5	833	0.60%
2022/03/08	0	0.00	8	47.88	47.70	-8	800	-1.00%
2022/03/07	6.5	47.83	6	48.47	48.15	0.5	779	0.06%
2022/03/04	9	49.13	0	0.00	48.75	9	752	1.20%
2022/03/03	1	49.10	0	0.00	48.85	1	736	0.14%
2022/03/02	0	0.00	2	48.23	48.40	-2	716	-0.28%
2022/03/01	0	0.00	1.2	47.97	48.05	-1.2	693	-0.17%
2022/02/25	11	47.45	20	46.72	47.75	-9	653	-1.38%
2022/02/24	10	46.55	12	46.39	46.15	-2	582	-0.34%
2022/02/23	10	44.35	0	0.00	44.45	10	485	2.06%
2022/02/22	0	0.00	2	44.00	44.05	-2	487	-0.41%
2022/02/21	2	44.40	0	0.00	44.35	2	488	0.41%
2022/02/08	0	0.00	1	44.40	44.50	-1	514	-0.19%
2022/01/18	0	0.00	3	44.15	44.20	-3	696	-0.43%
2022/01/17	2	43.85	0	0.00	43.80	2	689	0.29%
2022/01/07	1	43.00	0	0.00	43.05	1	714	0.14%
2022/01/03	2	44.05	0	0.00	43.80	2	768	0.26%
2021/12/29	1	43.70	0	0.00	43.80	1	789	0.13%
2021/12/27	1	42.90	0	0.00	42.80	1	787	0.13%
2021/12/17	2	42.68	0	0.00	42.60	2	794	0.25%
2021/12/14	0	0.00	1	43.35	42.85	-1	796	-0.13%
2021/12/13	1	43.45	0	0.00	43.35	1	787	0.13%
2021/12/08	1	44.10	0	0.00	44.05	1	788	0.13%
2021/11/30	0	44.70	0	0.00	44.35	0	1,058	0.00%
2021/11/22	0	0.00	6	45.30	45.40	-6	1,119	-0.54%
2021/11/10	1	45.50	0	0.00	45.45	1	1,124	0.09%
2021/11/04	0	0.00	30	45.94	46.25	-30	1,116	-2.69%
2021/11/02	2	45.83	1	47.20	45.70	1	1,083	0.09%
2021/11/01	0	0.00	28	46.37	46.80	-28	996	-2.81%
2021/10/29	20	45.85	0	0.00	46.10	20	968	2.06%
2021/10/18	0	0.00	1	43.80	43.95	-1	956	-0.10%
2021/10/15	0	0.00	1	43.10	43.05	-1	976	-0.10%
2021/10/14	11	42.53	0	0.00	42.70	11	982	1.12%
2021/10/05	1	44.35	0	0.00	44.35	1	1,194	0.08%
2021/09/29	0	0.00	1	45.70	45.40	-1	1,310	-0.08%
2021/09/14	0	0.00	1	46.55	46.50	-1	1,344	-0.07%
2021/09/09	0	0.00	1	45.35	45.45	-1	1,342	-0.07%
2021/09/08	10	44.79	7	45.68	44.75	3	1,336	0.22%
2021/09/07	7	45.32	3	46.22	44.85	4	1,312	0.30%
2021/09/06	6	46.53	3	46.68	46.30	3	1,271	0.24%
2021/09/03	27	48.76	11	47.58	47.15	16	1,249	1.28%
2021/09/02	0	0.00	3	46.15	47.20	-3	1,088	-0.28%
2021/09/01	0	0.00	8	44.32	44.95	-8	1,023	-0.78%
2021/08/31	4	43.60	5	44.08	43.85	-1	1,017	-0.10%
2021/08/27	4	43.44	0	0.00	43.40	4	1,026	0.39%
2021/08/26	1	43.10	0	0.00	43.20	1	1,034	0.10%
2021/08/20	1	41.00	0	0.00	40.90	1	1,072	0.09%
2021/08/10	1	43.50	1	43.60	43.55	0	1,137	0.00%
2021/08/03	1	43.50	0	0.00	43.35	1	1,317	0.08%
2021/07/26	1	45.10	0	0.00	45.00	1	1,589	0.06%
2021/07/23	1	44.20	0	0.00	44.15	1	1,623	0.06%
2021/07/21	1	44.40	2	44.15	44.10	-1	1,677	-0.06%
2021/07/16	2	47.65	1	47.00	47.15	1	1,710	0.06%
2021/07/15	9	49.89	3	49.90	49.80	6	1,695	0.35%
2021/07/14	1	49.50	2	49.40	49.40	-1	1,604	-0.06%
2021/07/13	2	49.40	4	49.80	49.35	-2	1,592	-0.13%
2021/07/12	0	0.00	1	49.30	49.20	-1	1,656	-0.06%
2021/07/09	1	48.90	0	0.00	49.20	1	1,680	0.06%
2021/07/08	2	48.85	2	48.80	48.90	0	1,706	0.00%
2021/07/07	8	49.20	7	49.41	49.15	1	1,712	0.06%
2021/07/06	17	48.93	34	48.92	49.10	-17	1,709	-0.99%
2021/06/08	1	46.45	0	0.00	46.35	1	2,439	0.04%
2021/05/26	1	46.25	1	46.05	46.25	0	2,954	0.00%
2021/05/25	0	0.00	2	45.83	45.65	-2	3,186	-0.06%
2021/05/20	1	44.75	0	0.00	44.25	1	3,229	0.03%
2021/05/18	1	44.20	2	44.05	44.25	-1	3,277	-0.03%
2021/05/14	2	44.60	0	0.00	44.20	2	3,228	0.06%
2021/05/13	3	44.87	0	0.00	44.40	3	3,211	0.09%
2021/05/12	1	47.50	1	47.00	44.90	0	3,189	0.00%
2021/05/07	8	49.59	21	50.15	49.45	-13	3,101	-0.42%
2021/05/05	6	48.38	6	49.02	48.20	0	2,999	0.00%
2021/05/04	1	48.50	1	47.60	48.60	0	2,968	0.00%
2021/04/29	0	0.00	1	49.05	49.05	-1	2,876	-0.03%
2021/04/27	1	49.05	1	49.55	49.05	0	2,831	0.00%
2021/04/23	0	0.00	2	49.35	49.25	-2	3,037	-0.07%
2021/04/22	2	49.30	0	0.00	48.30	2	3,039	0.07%
2021/04/20	5	49.65	0	0.00	49.80	5	2,974	0.17%
2021/04/19	1	49.05	0	0.00	49.20	1	2,961	0.03%
2021/04/16	21	49.30	1	49.45	49.45	20	2,947	0.68%
2021/04/15	0	0.00	2	48.10	48.45	-2	2,838	-0.07%
2021/04/14	20	46.38	5.2	46.95	46.85	14.8	2,800	0.53%
2021/04/13	0	0.00	1	48.30	47.40	-1	2,778	-0.04%
2021/04/07	0	0.00	51	47.49	47.85	-51	2,700	-1.89%
2021/04/06	0	0.00	1	46.80	46.75	-1	2,642	-0.04%
2021/03/30	0	0.00	10	46.18	46.20	-10	2,629	-0.38%
2021/03/29	0	0.00	2	46.30	46.20	-2	2,628	-0.08%
2021/03/26	5	47.62	6.1	47.41	46.45	-1.1	2,630	-0.04%
2021/03/25	1	47.00	4	46.50	46.30	-3	2,630	-0.11%
2021/03/24	31	46.48	1	46.40	46.40	30	2,638	1.14%
2021/03/23	1	46.05	2	45.85	46.00	-1	2,611	-0.04%
2021/03/22	11	46.24	1	45.90	45.90	10	2,591	0.39%
2021/03/18	0	0.00	2	46.00	45.75	-2	2,555	-0.08%
2021/03/17	31	46.75	2	46.00	46.10	29	2,517	1.15%
2021/03/16	19	46.60	7	46.46	47.00	12	2,469	0.49%
2021/03/15	2	46.30	31.1	46.01	46.60	-29.1	2,305	-1.26%
2021/03/12	1	44.30	7	44.44	44.25	-6	2,148	-0.28%
2021/03/11	2	43.90	0	0.00	43.85	2	2,145	0.09%
2021/03/10	0	0.00	1	44.45	43.95	-1	2,127	-0.05%
2021/03/09	1	43.80	1	43.55	43.90	0	2,106	0.00%
2021/03/08	6	43.35	1	43.20	43.60	5	2,084	0.24%
2021/03/05	2	44.33	1	44.50	43.95	1	2,042	0.05%
2021/03/03	30	44.30	0	0.00	44.00	30	1,995	1.50%
2021/02/26	6	43.73	2.1	43.69	43.60	3.9	1,839	0.21%
2021/02/25	8	42.32	3	44.27	44.45	5	1,632	0.31%
2021/02/24	1	40.95	0	0.00	40.45	1	1,411	0.07%
2021/02/22	0	0.00	1	40.20	40.15	-1	1,371	-0.07%
2021/02/19	0	0.00	0.4	40.00	39.95	-0.4	1,351	-0.03%
2021/02/04	1	37.65	0	0.00	37.60	1	1,285	0.08%
2021/02/02	0	0.00	1	37.80	37.40	-1	1,296	-0.08%
2021/02/01	0.1	37.60	0	0.00	37.35	0.1	1,296	0.01%
2021/01/26	0.3	38.70	0	0.00	38.55	0.3	1,275	0.02%
2021/01/19	0	0.00	0.2	40.00	40.05	-0.2	1,219	-0.02%
2021/01/18	11	41.22	11.3	40.95	40.40	-0.3	1,172	-0.02%
2021/01/13	0	0.00	1	38.50	38.45	-1	937	-0.11%
2021/01/12	0.2	38.35	0	0.00	38.05	0.2	934	0.02%
2021/01/07	0	0.00	2	38.50	38.70	-2	914	-0.22%
2021/01/05	0	0.00	11	39.15	39.15	-11	908	-1.21%
2021/01/04	0	0.00	1	39.20	39.00	-1	931	-0.11%
2020/12/29	0	0.00	32	38.71	38.70	-32	930	-3.44%
2020/12/28	0	0.00	4	39.05	39.00	-4	926	-0.43%
2020/12/25	1	40.00	1	39.75	39.40	0	915	0.00%
2020/12/23	32	39.00	0	0.00	38.80	32	898	3.56%
2020/12/22	0	0.00	4	38.71	38.50	-4	910	-0.44%
2020/12/21	7	39.82	1	39.75	39.75	6	907	0.66%
2020/12/18	3	39.12	0	0.00	38.95	3	851	0.35%
2020/12/15	1	38.00	0	0.00	37.65	1	850	0.12%
2020/12/10	2	38.55	0	0.00	38.65	2	847	0.24%
2020/12/09	0	0.00	2	38.75	38.90	-2	839	-0.24%
2020/12/08	4	38.25	0	0.00	38.20	4	845	0.47%
2020/12/07	0	0.00	9	38.55	38.15	-9	860	-1.05%
2020/12/03	0.2	39.00	0	0.00	39.00	0.2	833	0.02%
2020/12/02	3	39.32	0	0.00	39.15	3	852	0.35%
2020/11/30	3	39.62	0	0.00	39.40	3	918	0.33%
2020/11/27	4	38.70	0	0.00	39.35	4	900	0.44%
2020/11/26	2	38.30	0	0.00	38.30	2	886	0.23%
2020/11/25	0	0.00	3	38.25	38.30	-3	893	-0.34%
2020/11/23	7	39.08	1	38.90	38.95	6	914	0.66%
2020/11/20	0	0.00	4	38.70	38.55	-4	920	-0.43%
2020/11/19	1	38.90	0	0.00	38.80	1	970	0.10%
2020/11/17	1	38.25	0	0.00	38.30	1	1,061	0.09%
2020/11/16	0	0.00	3.2	38.79	38.70	-3.2	1,178	-0.27%
2020/11/09	2	38.00	1	38.15	38.20	1	1,368	0.07%
2020/11/06	0	0.00	0.2	38.00	37.60	-0.2	1,390	-0.01%
2020/11/05	0	0.00	4	38.03	37.90	-4	1,421	-0.28%
2020/11/02	1	35.55	0	0.00	35.55	1	1,613	0.06%
2020/10/30	1	36.45	0	0.00	36.30	1	1,704	0.06%
2020/10/29	1	36.70	0	0.00	36.60	1	1,753	0.06%
2020/10/28	1.2	37.13	0	0.00	37.00	1.2	1,962	0.06%
2020/10/27	2	36.73	0	0.00	36.90	2	2,067	0.10%
2020/10/23	1	37.40	0	0.00	37.45	1	2,127	0.05%
2020/10/16	2	37.58	0	0.00	37.55	2	2,295	0.09%
2020/10/13	3	37.77	2	37.55	37.60	1	2,612	0.04%
2020/10/12	5	37.23	3	37.10	37.05	2	2,647	0.08%
2020/09/29	0.2	39.05	0	0.00	39.00	0.2	3,007	0.00%
2020/09/23	2	39.65	0	0.00	39.30	2	3,214	0.06%
2020/09/22	1	39.45	11.2	39.38	39.45	-10.2	3,237	-0.32%
2020/09/21	0	0.00	3	39.90	39.95	-3	3,286	-0.09%
2020/09/14	0	0.00	5	41.20	41.15	-5	3,962	-0.13%
2020/09/10	1	40.75	0	0.00	40.75	1	4,043	0.02%
2020/09/08	0.1	41.60	0	0.00	41.60	0.1	4,306	0.00%
2020/09/07	3	41.77	0	0.00	41.05	3	4,470	0.07%
2020/09/03	2	41.95	0	0.00	41.95	2	4,631	0.04%
2020/08/31	2	42.90	1	42.90	42.95	1	5,005	0.02%
2020/08/25	0	0.00	5	45.67	44.15	-5	5,245	-0.10%
2020/08/24	1	44.60	0	0.00	44.75	1	5,254	0.02%
2020/08/21	1	41.60	0	0.00	42.10	1	5,214	0.02%
2020/08/20	4	41.15	1	42.35	40.95	3	5,218	0.06%
2020/08/17	1.1	43.83	0	0.00	44.10	1.1	4,989	0.02%
2020/08/12	0	0.00	4	43.81	43.95	-4	5,024	-0.08%
2020/08/11	6	44.28	1	43.90	44.00	5	5,012	0.10%
2020/08/10	6	44.20	1	44.00	44.00	5	4,994	0.10%
2020/08/07	5	46.70	4	47.14	46.70	1	4,932	0.02%
2020/08/06	18	46.26	19.1	46.58	46.95	-1.1	4,901	-0.02%
2020/08/05	21	45.36	26	45.75	45.85	-5	4,837	-0.10%
2020/08/04	4	44.21	5	44.20	44.20	-1	4,785	-0.02%
2020/08/03	47	44.22	31.1	44.09	44.55	15.9	4,756	0.33%
2020/07/31	0	0.00	8	41.08	43.05	-8	4,582	-0.17%
2020/07/28	0	0.00	6	39.03	39.00	-6	4,522	-0.13%
2020/07/27	8	39.64	0	0.00	39.20	8	4,527	0.18%
2020/07/24	1	40.70	1	40.85	40.10	0	4,545	0.00%
2020/07/23	2	41.25	4	41.33	41.15	-2	4,547	-0.04%
2020/07/22	3	40.98	3	40.90	41.30	0	4,656	0.00%
2020/07/21	1.1	41.49	1	41.35	41.35	0.1	4,665	0.00%
2020/07/20	14	40.79	34	41.39	41.25	-20	4,627	-0.43%
2020/07/17	10	39.96	12	40.94	39.75	-2	4,516	-0.04%
2020/07/16	4	40.08	12	40.63	40.40	-8	4,408	-0.18%
2020/07/15	17	40.46	4	39.78	39.45	13	4,367	0.30%
2020/07/14	0	0.00	15	40.66	40.80	-15	4,270	-0.35%
2020/07/13	3	39.58	0	0.00	39.60	3	4,193	0.07%
2020/07/10	2	39.80	3	39.72	39.10	-1	4,186	-0.02%
2020/07/09	1	39.50	12	39.85	39.35	-11	4,148	-0.27%
2020/07/08	2.1	40.20	5	40.16	40.15	-2.9	4,123	-0.07%
2020/07/07	17	40.19	15	39.55	39.95	2	4,095	0.05%
2020/07/06	7	39.71	6	39.58	39.80	1	4,071	0.02%
2020/07/03	5	40.00	4	40.10	39.90	1	4,003	0.02%
2020/07/02	6	39.10	1	39.00	39.00	5	3,970	0.13%
2020/07/01	0	0.00	2	39.50	39.35	-2	3,944	-0.05%
2020/06/30	9	39.53	0	0.00	39.60	9	3,915	0.23%
2020/06/29	26	40.34	0	0.00	39.80	26	3,865	0.67%
2020/06/24	12	40.21	15	40.23	40.80	-3	3,652	-0.08%
2020/06/23	0	0.00	1	38.40	38.10	-1	3,414	-0.03%
2020/06/22	0	0.00	1	37.80	37.60	-1	3,360	-0.03%
2020/06/19	4	38.41	0	0.00	37.65	4	3,331	0.12%
2020/06/18	1	37.30	0	0.00	37.60	1	3,273	0.03%
2020/06/17	2	36.90	1	36.90	37.20	1	3,257	0.03%
2020/06/16	4	37.55	1.4	38.03	37.55	2.6	3,221	0.08%
2020/06/15	3	38.85	14	38.18	37.75	-11	3,203	-0.34%
2020/06/12	1	37.50	5	37.80	37.40	-4	3,015	-0.13%
2020/06/11	0	0.00	5	36.45	36.00	-5	2,866	-0.17%
2020/06/10	2	36.40	5	36.70	36.35	-3	2,806	-0.11%
2020/06/09	3	37.65	5	37.79	38.20	-2	2,721	-0.07%
2020/06/08	18	37.49	13	37.20	37.45	5	2,602	0.19%
2020/06/05	1.4	36.01	0	0.00	36.90	1.4	2,466	0.06%
2020/06/04	0	0.00	3	35.37	35.30	-3	2,376	-0.13%
2020/06/03	0	0.00	1	35.05	34.80	-1	2,315	-0.04%
2020/06/01	4	34.90	18	34.95	34.85	-14	2,335	-0.60%
2020/05/29	17	34.10	1	34.20	34.20	16	2,215	0.72%
2020/05/27	0	0.00	1	33.25	33.45	-1	2,157	-0.05%
2020/05/26	0	0.00	1	33.05	32.95	-1	2,194	-0.05%
2020/05/25	1	32.55	0	0.00	32.70	1	2,180	0.05%
2020/05/22	1	32.60	0	0.00	32.60	1	2,176	0.05%
2020/05/19	6	32.84	4	33.48	32.80	2	2,178	0.09%
2020/05/14	1	32.60	0	0.00	31.80	1	2,113	0.05%
2020/05/12	1	32.75	0	0.00	33.10	1	2,077	0.05%
2020/05/11	2	33.10	0	0.00	32.85	2	2,063	0.10%
2020/05/06	1	33.95	0	0.00	34.00	1	1,963	0.05%
2020/05/05	0	0.00	1	33.50	33.05	-1	1,897	-0.05%
2020/05/04	2	33.05	1	32.60	32.85	1	1,873	0.05%
2020/04/30	1	33.35	6	33.38	33.35	-5	1,855	-0.27%
2020/04/29	4	33.40	1	33.90	33.35	3	1,850	0.16%
2020/04/28	4	33.85	0	0.00	34.00	4	1,806	0.22%
2020/04/27	2	33.85	1	34.60	33.40	1	1,796	0.06%
2020/04/24	0	0.00	5	32.75	32.80	-5	1,665	-0.30%
2020/04/23	0	0.00	1	32.10	32.05	-1	1,618	-0.06%
2020/04/20	5	32.05	0	0.00	31.90	5	1,564	0.32%
2020/04/17	0	0.00	6	31.90	31.85	-6	1,565	-0.38%
2020/04/16	1	31.80	3	31.90	32.15	-2	1,522	-0.13%
2020/04/15	0	0.00	3	31.40	31.50	-3	1,491	-0.20%
2020/04/13	2	30.90	0	0.00	30.80	2	1,478	0.14%
2020/04/09	0	0.00	1	30.10	30.05	-1	1,479	-0.07%
2020/04/08	0	0.00	3	29.77	29.90	-3	1,454	-0.21%
2020/04/07	2	29.55	0	0.00	29.75	2	1,435	0.14%
2020/03/31	1	28.30	0	0.00	28.35	1	1,381	0.07%
2020/03/27	2	28.33	0	0.00	28.10	2	1,363	0.15%
2020/03/26	1	28.05	0	0.00	28.05	1	1,308	0.08%
2020/03/25	1	28.25	10	28.25	28.00	-9	1,293	-0.70%
2020/03/24	0	0.00	5	27.80	27.60	-5	1,274	-0.39%
2020/03/23	1	26.50	0	0.00	27.15	1	1,257	0.08%
2020/03/20	11	27.22	1	27.65	27.45	10	1,243	0.80%
2020/03/19	3	26.63	4	27.44	25.50	-1	1,212	-0.08%
2020/03/18	1	29.10	0	0.00	28.30	1	1,169	0.09%
2020/03/17	0	0.00	1	28.45	28.20	-1	1,134	-0.09%
2020/03/16	1	28.50	1	28.85	28.20	0	1,117	0.00%
2020/03/13	2	28.33	0	0.00	28.40	2	1,091	0.18%
2020/03/12	1	29.90	0	0.00	29.85	1	1,057	0.09%
2020/03/10	2	31.40	2	31.30	31.80	0	996	0.00%
2020/03/06	1	31.85	3	31.97	31.95	-2	943	-0.21%
2020/03/04	0	0.00	1	31.20	31.40	-1	934	-0.11%
2020/03/03	1	30.60	1	30.60	30.55	0	908	0.00%
2020/03/02	0	0.00	9	30.13	30.30	-9	895	-1.00%
2020/02/27	6	30.94	3	30.52	30.40	3	880	0.34%
2020/02/18	2	29.50	3	29.63	29.65	-1	825	-0.12%
2020/02/13	0	0.00	2	28.85	28.75	-2	834	-0.24%
2020/02/11	3	28.70	0	0.00	28.55	3	864	0.35%
2020/02/10	0	0.00	1	27.65	27.85	-1	887	-0.11%
2020/02/03	5	26.65	0	0.00	27.35	5	1,213	0.41%
2020/01/31	5	28.25	32	28.02	28.00	-27	1,197	-2.25%
2020/01/30	4	29.29	0	0.00	28.30	4	1,194	0.33%
2020/01/17	0	0.00	1	30.80	30.80	-1	1,245	-0.08%
2020/01/14	1	31.05	2	31.10	31.05	-1	1,353	-0.07%
2020/01/07	1	30.50	0	0.00	30.50	1	1,438	0.07%
2020/01/02	1	30.25	1	30.25	30.20	0	1,520	0.00%
2019/12/26	0	0.00	1	30.10	30.00	-1	1,539	-0.06%
2019/12/24	1	29.85	0	0.00	29.95	1	1,574	0.06%
2019/12/16	0	0.00	1	30.10	30.15	-1	1,650	-0.06%
2019/12/12	0	0.00	1	30.40	30.25	-1	1,677	-0.06%
2019/12/10	3	30.57	0	0.00	30.60	3	1,717	0.17%
2019/12/05	0	0.00	1	30.50	30.50	-1	1,893	-0.05%
2019/12/04	0	0.00	2	30.60	30.45	-2	2,062	-0.10%
2019/12/02	1	29.70	0	0.00	29.70	1	2,140	0.05%
2019/11/29	6	30.50	10	30.35	30.35	-4	2,169	-0.18%
2019/11/25	3	31.40	0	0.00	31.30	3	2,368	0.13%
2019/11/22	1	31.30	0	0.00	31.55	1	2,388	0.04%
2019/11/15	6	31.58	0	0.00	31.50	6	2,559	0.23%
2019/11/14	18	31.81	0	0.00	31.65	18	2,612	0.69%
2019/11/06	2	32.73	2	32.83	32.75	0	3,270	0.00%
2019/11/05	0	0.00	10	31.60	31.45	-10	3,296	-0.30%
2019/11/04	2	31.48	0	0.00	31.50	2	3,325	0.06%
2019/10/31	3	31.58	34	32.19	31.30	-31	3,423	-0.91%
2019/10/29	1	34.30	0	0.00	34.45	1	3,536	0.03%
2019/10/25	0	0.00	10	36.25	34.80	-10	3,559	-0.28%
2019/10/24	30	35.51	0	0.00	35.80	30	3,512	0.85%
2019/10/23	1	35.10	0	0.00	35.00	1	3,488	0.03%
2019/10/18	0	0.00	9	34.70	34.55	-9	3,580	-0.25%
2019/10/17	3	34.58	0	0.00	34.60	3	3,577	0.08%
2019/10/16	1	35.05	29	34.81	34.70	-28	3,616	-0.77%
2019/10/15	0	0.00	3	34.50	34.40	-3	3,611	-0.08%
2019/10/14	7	34.71	75	34.70	34.70	-68	3,769	-1.80%
2019/10/09	1	33.65	0	0.00	34.00	1	3,865	0.03%
2019/10/01	4	33.08	0	0.00	33.20	4	3,938	0.10%
2019/09/27	3	32.60	1	32.85	32.85	2	3,987	0.05%
2019/09/25	0.1	33.65	0	0.00	33.65	0.1	3,993	0.00%
2019/09/24	0	0.00	5	34.10	34.25	-5	4,014	-0.12%
2019/09/20	5	33.35	0	0.00	33.30	5	4,096	0.12%
2019/09/19	19.6	33.48	0	0.00	33.65	19.6	4,090	0.48%
2019/09/18	25	33.61	0	0.00	33.55	25	4,095	0.61%
2019/09/17	12	33.93	0	0.00	33.85	12	4,107	0.29%
2019/09/16	5	34.20	0	0.00	34.25	5	4,169	0.12%
2019/09/10	10	34.50	0	0.00	34.75	10	4,190	0.24%
2019/09/09	6	35.97	10	35.33	34.90	-4	4,178	-0.10%
2019/09/06	11	34.71	36	35.17	34.65	-25	4,062	-0.62%
2019/09/04	10	34.00	21	34.38	34.40	-11	3,887	-0.28%
2019/09/03	33	33.91	2	34.80	33.75	31	3,892	0.80%
2019/09/02	6	34.20	10	34.12	34.25	-4	3,865	-0.10%
2019/08/30	20	33.40	0	0.00	33.30	20	3,826	0.52%
2019/08/27	0	0.00	1	33.15	33.15	-1	3,645	-0.03%
2019/08/26	1	32.50	0	0.00	32.40	1	3,648	0.03%
2019/08/22	1	33.50	0	0.00	33.25	1	3,617	0.03%
2019/08/21	1	33.20	1	33.55	33.55	0	3,580	0.00%
2019/08/19	0	0.00	11	34.01	33.60	-11	3,541	-0.31%
2019/08/16	12	33.11	1	33.30	33.30	11	3,505	0.31%
2019/08/15	16	32.98	10	33.40	32.80	6	3,495	0.17%
2019/08/14	1	33.85	2	34.25	33.65	-1	3,541	-0.03%
2019/08/13	16	34.00	31	33.94	33.50	-15	3,517	-0.43%
2019/08/12	35	33.41	35	33.27	34.10	0	3,513	0.00%
2019/08/08	28	31.59	12	31.60	31.90	16	3,533	0.45%
2019/08/07	5	30.93	0	0.00	30.65	5	3,777	0.13%
2019/08/06	5	28.90	0	0.00	30.00	5	3,684	0.14%
2019/08/05	3	29.63	0	0.00	29.60	3	3,678	0.08%
2019/08/02	4	31.00	5	31.20	30.45	-1	3,701	-0.03%
2019/08/01	22	31.65	25	31.90	32.05	-3	3,683	-0.08%
2019/07/30	8.4	30.34	5	29.85	29.80	3.4	3,478	0.10%
2019/07/26	10	30.60	16	30.30	30.35	-6	3,604	-0.17%
2019/07/24	0	0.00	3	31.25	30.75	-3	3,711	-0.08%
2019/07/23	0	0.00	2	30.50	31.05	-2	3,657	-0.05%
2019/07/22	0	0.00	5	30.87	30.70	-5	3,688	-0.14%
2019/07/19	6	30.63	3	30.15	30.20	3	3,747	0.08%
2019/07/18	0	0.00	1	30.75	30.50	-1	3,736	-0.03%
2019/07/17	15	31.60	0	0.00	31.45	15	3,715	0.40%
2019/07/16	20	32.28	1	31.45	30.95	19	3,693	0.51%
2019/07/15	26	30.70	30	31.29	31.55	-4	3,557	-0.11%
2019/07/12	0	0.00	1	29.25	29.50	-1	3,470	-0.03%
2019/07/11	0	0.00	1	29.35	29.35	-1	3,578	-0.03%
2019/07/09	0	0.00	1	28.75	28.85	-1	3,823	-0.03%
2019/07/08	2	28.70	0	0.00	28.65	2	3,981	0.05%
2019/07/05	5	29.65	20	30.00	29.65	-15	4,032	-0.37%
2019/07/03	0	0.00	3	28.75	28.75	-3	4,388	-0.07%
2019/07/02	0	0.00	3	29.08	29.10	-3	4,415	-0.07%
2019/06/28	2	28.30	0	0.00	28.20	2	4,378	0.05%
2019/06/27	0	0.00	3	29.65	29.60	-3	4,354	-0.07%
2019/06/26	2	29.20	0	0.00	29.15	2	4,299	0.05%
2019/06/24	1	29.50	0	0.00	29.60	1	4,366	0.02%
2019/06/21	1	29.10	1	29.60	29.10	0	4,353	0.00%
2019/06/19	1	28.80	1	29.00	29.00	0	4,303	0.00%
2019/06/17	12	28.54	0	0.00	28.15	12	4,347	0.28%
2019/06/12	0	0.00	13	28.16	28.30	-13	4,483	-0.29%
2019/06/11	4	27.78	15	27.85	27.75	-11	4,497	-0.24%
2019/06/10	16	28.45	0	0.00	28.45	16	4,514	0.35%
2019/06/03	0	0.00	20	27.15	27.30	-20	4,862	-0.41%
2019/05/28	2	27.10	1	27.20	27.50	1	4,979	0.02%
2019/05/24	0	0.00	1	27.30	27.15	-1	5,024	-0.02%
2019/05/23	2	27.25	0	0.00	27.25	2	5,121	0.04%
2019/05/22	1	28.25	2	28.18	28.00	-1	5,162	-0.02%
2019/05/21	3	28.17	1	28.10	28.10	2	5,224	0.04%
2019/05/20	11.1	28.60	17	28.20	28.50	-5.9	5,229	-0.11%
2019/05/17	4	29.40	14	29.21	28.90	-10	5,189	-0.19%
2019/05/16	14.9	30.49	15	30.55	30.00	-0.1	5,060	0.00%
2019/05/15	47	30.23	42	30.29	29.90	5	4,810	0.10%
2019/05/14	10	27.73	0	0.00	28.10	10	4,473	0.22%
2019/05/13	17	28.39	5	28.40	28.25	12	4,450	0.27%
2019/05/10	0	0.00	21	28.43	28.30	-21	4,421	-0.48%
2019/05/09	0	0.00	10	28.08	27.80	-10	4,360	-0.23%
2019/05/08	1	28.00	21	27.90	27.85	-20	4,259	-0.47%
2019/05/07	10	28.67	0	0.00	28.55	10	4,219	0.24%
2019/05/06	5	28.25	1	28.55	28.10	4	4,169	0.10%
2019/05/03	53	29.17	4	29.06	28.80	49	4,102	1.19%
2019/05/02	8	28.67	6	28.82	29.30	2	3,976	0.05%
2019/04/30	0	0.00	0	27.90	28.10	0	3,859	0.00%
2019/04/26	1	28.40	0	0.00	27.80	1	3,794	0.03%
2019/04/25	4	28.51	3	28.75	28.80	1	3,731	0.03%
2019/04/22	2	27.88	0	0.00	28.20	2	3,604	0.06%
2019/04/19	7	28.10	22	27.76	27.50	-15	3,585	-0.42%
2019/04/18	13	28.62	13	28.01	27.50	0	3,549	0.00%
2019/04/17	16	28.32	17	28.66	28.90	-1	3,469	-0.03%
2019/04/16	2	28.28	3	28.20	28.00	-1	3,393	-0.03%
2019/04/15	0	0.00	77	28.17	28.60	-77	3,334	-2.31%
2019/04/12	76	27.86	60	28.10	27.85	16	3,140	0.51%
2019/04/11	40	27.05	0	0.00	27.20	40	2,968	1.35%
2019/04/10	58	27.77	3	28.13	26.90	55	2,865	1.92%
2019/04/09	2	27.55	38	26.98	27.85	-36	2,540	-1.42%
2019/04/08	25	25.22	0	0.00	25.35	25	2,417	1.03%
2019/04/01	0	0.00	5	24.67	24.45	-5	2,362	-0.21%
2019/03/29	1	24.35	0	0.00	24.45	1	2,345	0.04%
2019/03/28	5	24.79	0	0.00	24.40	5	2,345	0.21%
2019/03/27	3	25.10	2	24.95	25.05	1	2,377	0.04%
2019/03/25	3	24.10	1	24.00	24.50	2	2,339	0.09%
2019/03/22	6	24.42	0	0.00	24.30	6	2,315	0.26%
2019/03/21	1	24.55	1	24.50	24.50	0	2,282	0.00%
2019/03/20	3	25.33	2	25.45	24.75	1	2,258	0.04%
2019/03/19	1	25.00	4	24.96	25.30	-3	2,242	-0.13%
2019/03/15	2	25.10	4	24.78	24.55	-2	2,152	-0.09%
2019/03/13	1	24.65	2	25.03	24.55	-1	2,049	-0.05%
2019/03/12	3	24.65	1	24.60	24.75	2	1,993	0.10%
2019/03/11	22	24.92	31	24.70	24.80	-9	1,926	-0.47%
2019/03/08	51	23.72	39	23.37	23.65	12	1,798	0.67%
2019/03/07	2	22.80	0	0.00	22.80	2	1,651	0.12%
2019/03/06	1	23.40	2	23.55	23.25	-1	1,625	-0.06%
2019/03/05	3	23.35	1	23.35	23.45	2	1,601	0.12%
2019/03/04	11	23.44	44	23.34	23.45	-33	1,581	-2.09%
2019/02/27	40	22.92	5	23.00	23.00	35	1,487	2.35%
2019/02/26	6	22.73	2	22.80	22.65	4	1,433	0.28%
2019/02/25	5	22.72	4	22.60	22.65	1	1,397	0.07%
2019/02/22	16	22.73	21	22.61	22.25	-5	1,339	-0.37%
2019/02/21	25	22.88	1	22.50	23.00	24	1,214	1.98%
2019/02/20	0	0.00	6	22.77	22.85	-6	1,123	-0.53%
2019/02/19	4	22.29	2	22.35	22.25	2	1,027	0.19%
2019/02/18	0	0.00	1	21.45	21.50	-1	917	-0.11%
2019/02/13	3	21.15	6	21.23	21.05	-3	843	-0.36%
2019/02/12	0	0.00	1	20.45	20.50	-1	782	-0.13%
2019/01/14	35	20.10	1	20.10	20.00	34	878	3.87%
2019/01/10	0	0.00	2	20.05	20.10	-2	861	-0.23%
2019/01/09	5	20.20	0	0.00	20.20	5	858	0.58%
2019/01/08	1	20.60	31	20.54	20.20	-30	846	-3.55%
2019/01/04	2	19.55	0	0.00	19.50	2	770	0.26%
2018/12/24	0	0.00	2	20.20	20.15	-2	757	-0.26%
2018/12/21	2	20.05	0	0.00	20.15	2	747	0.27%
2018/12/20	3	20.75	20	20.58	20.20	-17	728	-2.33%
2018/12/19	20	20.25	5	19.93	20.30	15	632	2.37%
2018/12/14	15	19.85	0	0.00	19.85	15	608	2.47%
2018/12/12	4	20.65	39	20.56	20.20	-35	588	-5.95%
2018/12/11	22	20.55	0	0.00	20.60	22	521	4.22%
2018/12/03	0	0.00	3	20.50	20.50	-3	495	-0.61%
2018/11/22	1	19.95	0	0.00	19.75	1	473	0.21%
2018/11/06	0	0.00	2	20.05	20.05	-2	564	-0.35%
2018/11/05	2	20.25	2	20.45	20.25	0	561	0.00%
2018/11/02	0	0.00	2	19.20	20.35	-2	489	-0.41%
2018/10/16	2	18.63	0	0.00	18.65	2	777	0.26%
2018/08/10	0	0.00	1	23.45	23.20	-1	1,715	-0.06%
2018/08/09	2	23.50	0	0.00	23.35	2	1,736	0.12%
2018/08/07	1	23.80	0	0.00	23.75	1	1,754	0.06%
2018/08/06	3	24.07	2	24.43	23.65	1	1,746	0.06%
2018/08/03	10	23.63	3	23.60	23.75	7	1,631	0.43%
2018/08/02	6	23.56	0	0.00	23.55	6	1,757	0.34%
2018/08/01	15	23.87	0	0.00	23.80	15	1,751	0.86%
2018/07/31	1	23.90	1	24.10	23.85	0	1,767	0.00%
2018/07/27	2	24.15	32	24.06	24.15	-30	1,758	-1.71%
2018/07/26	2	24.00	0	0.00	24.10	2	1,705	0.12%
2018/07/24	12	22.99	0	0.00	23.00	12	1,707	0.70%
2018/07/20	1	23.10	0	0.00	23.10	1	1,721	0.06%
2018/07/19	0	0.00	12	23.68	23.50	-12	1,732	-0.69%
2018/07/09	1	22.60	1	22.60	22.60	0	1,743	0.00%
2018/07/03	0	0.00	1	22.45	22.60	-1	1,786	-0.06%
2018/06/26	15	23.07	0	0.00	23.00	15	1,898	0.79%
2018/06/25	0	0.00	15	24.12	23.95	-15	1,910	-0.79%
2018/06/21	5	23.46	1	23.65	23.40	4	1,957	0.20%
2018/06/20	15	23.07	4	23.05	23.35	11	2,007	0.55%
2018/06/14	0	0.00	1	23.70	23.70	-1	2,183	-0.05%
2018/06/13	5	24.70	20	24.98	24.25	-15	2,323	-0.65%
2018/06/12	20	23.93	0	0.00	24.80	20	2,310	0.87%
2018/06/08	2	24.35	0.3	24.30	24.35	1.7	2,511	0.07%
2018/06/07	5	25.10	113	25.08	25.00	-108	2,600	-4.15%	大賣/鉅額交易
2018/06/06	21	23.51	2	23.85	24.30	19	2,511	0.76%
2018/06/04	1	23.10	0	0.00	23.05	1	2,677	0.04%
2018/06/01	2	23.20	23	23.27	22.80	-21	2,741	-0.77%
2018/05/31	1	23.00	0	0.00	23.00	1	2,972	0.03%
2018/05/30	1	22.35	0	0.00	22.30	1	3,185	0.03%
2018/05/29	0	0.00	2	22.45	22.40	-2	3,224	-0.06%
2018/05/25	20	22.65	0	0.00	22.60	20	3,252	0.61%
2018/05/24	0	0.00	1	22.05	22.60	-1	3,225	-0.03%
2018/05/22	0	0.00	20	22.59	22.25	-20	3,194	-0.63%
2018/05/18	1	22.55	1	22.65	22.00	0	3,113	0.00%
2018/05/16	25	21.97	0	0.00	21.75	25	3,060	0.82%
2018/05/15	10	21.60	0	0.00	21.70	10	3,041	0.33%
2018/05/14	0	0.00	5	22.30	21.75	-5	3,041	-0.16%
2018/05/11	1	21.50	1	21.50	21.50	0	3,013	0.00%
2018/05/10	4	21.83	32	21.98	21.65	-28	2,991	-0.94%
2018/05/03	0	0.00	1	20.30	20.50	-1	2,819	-0.04%
2018/04/27	2	19.45	0	0.00	19.55	2	2,774	0.07%
2018/04/26	0	0.00	1	19.20	19.25	-1	2,774	-0.04%
2018/04/25	1	18.90	105	18.83	19.15	-104	2,762	-3.76%	大賣/鉅額交易
2018/04/24	0	0.00	1	19.20	19.15	-1	2,749	-0.04%
2018/04/23	4	19.95	0	0.00	19.70	4	2,738	0.15%
2018/04/19	1	20.15	0	0.00	19.95	1	2,757	0.04%
2018/04/12	2	21.03	5	20.91	21.15	-3	2,733	-0.11%
2018/04/11	1	20.50	0	0.00	20.40	1	2,692	0.04%
2018/04/10	1	20.45	0	0.00	20.30	1	2,692	0.04%
2018/04/03	2	20.80	1	20.80	20.90	1	2,755	0.04%
2018/03/31	0	0.00	1	21.25	21.30	-1	2,763	-0.04%
2018/03/30	2	21.75	11	21.52	21.65	-9	2,745	-0.33%
2018/03/29	2	21.40	0	0.00	21.10	2	2,676	0.07%
2018/03/28	11	21.16	0	0.00	21.00	11	2,662	0.41%
2018/03/27	1	21.80	3	22.37	21.60	-2	2,630	-0.08%
2018/03/23	4	21.30	2	21.33	21.15	2	2,521	0.08%
2018/03/22	2	22.63	53	22.16	22.20	-51	2,465	-2.07%
2018/03/21	3	23.05	2	23.00	23.05	1	2,406	0.04%
2018/03/20	52	23.75	2	24.05	23.20	50	2,362	2.12%
2018/03/19	108	23.64	2	23.45	24.40	106	2,252	4.71%	大買/鉅額交易
2018/03/16	3	22.28	0	0.00	22.25	3	2,095	0.14%
2018/03/15	1	23.00	1	23.00	23.15	0	2,038	0.00%
2018/03/14	9	23.46	12	23.82	23.40	-3	2,001	-0.15%
2018/03/13	2	22.88	6	22.78	23.40	-4	1,760	-0.23%
2018/03/09	1	23.00	0	0.00	22.00	1	1,611	0.06%
2018/03/08	0	0.00	2	22.13	22.35	-2	1,529	-0.13%
2018/03/07	0	0.00	1	21.35	20.80	-1	1,375	-0.07%
2018/03/06	16	21.92	17	22.29	21.50	-1	1,295	-0.08%
2018/03/05	3	21.78	0	0.00	22.00	3	1,010	0.30%
2018/03/02	5	20.40	0	0.00	20.30	5	763	0.66%
2018/02/22	0	0.00	20	19.30	19.35	-20	695	-2.88%
2018/02/09	4	18.88	2	19.15	19.10	2	707	0.28%
2018/01/16	0	0.00	20	19.73	19.30	-20	1,109	-1.80%
2018/01/15	20	19.51	0	0.00	19.60	20	1,094	1.83%
2018/01/12	0	0.00	5	19.20	19.10	-5	1,095	-0.46%
2018/01/09	0	0.00	0	19.00	19.05	0	1,123	0.00%
2018/01/04	30	19.91	0	0.00	19.95	30	1,212	2.47%
2018/01/02	1	20.20	46	20.39	19.90	-45	1,277	-3.52%