零壹 (3029)-凱基-中港券商分點個股進出

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
154.0
漲跌
--
漲幅
0.00%
成交量
50,565張
產業
上市資訊服務類股▼1.66%
580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－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/12/13	110	150.48	454	148.99	154.00	-344	8,396	-4.10%	大買/大賣/鉅額交易
2024/12/12	329	155.81	76.1	164.39	154.00	252.9	7,578	3.34%	大買/鉅額交易
2024/12/11	53	159.60	63	159.29	171.00	-10	6,657	-0.15%
2024/12/10	29	153.79	26.2	154.75	155.50	2.8	6,012	0.05%
2024/12/09	35.1	148.54	123.6	146.62	152.00	-88.5	5,462	-1.62%	大賣/
2024/12/06	135	144.18	21	141.86	145.50	114	4,592	2.48%	大買/鉅額交易
2024/12/05	9	127.22	9.7	130.14	132.50	-0.7	3,748	-0.02%
2024/12/04	1	118.00	1	119.00	120.50	0	3,463	0.00%
2024/12/03	5.1	118.86	1	118.00	117.00	4.1	3,394	0.12%
2024/12/02	1	121.50	8	117.56	121.50	-7	3,297	-0.21%
2024/11/29	7.1	113.29	0	0.00	114.50	7.1	3,123	0.23%
2024/11/28	1	112.50	10	112.00	113.00	-9	3,077	-0.29%
2024/11/27	15	116.57	8	114.06	111.50	7	2,981	0.23%
2024/11/26	5	115.60	3	114.35	114.50	2	2,750	0.07%
2024/11/25	6	109.50	12	115.17	115.50	-6	2,550	-0.24%
2024/11/22	5	105.90	1	106.00	105.00	4	2,373	0.17%
2024/11/20	0	105.00	0	0.00	106.00	0	2,373	0.00%
2024/11/19	0	0.00	5	105.10	106.50	-5	2,347	-0.21%
2024/11/18	0	99.30	0	0.00	99.70	0	2,275	0.00%
2024/11/15	2	101.50	0.3	101.00	101.50	1.7	2,272	0.07%
2024/11/14	1	99.90	1	99.90	99.90	0	2,262	0.00%
2024/11/13	1	99.60	1	99.60	99.60	0	2,253	0.00%
2024/11/12	0.2	100.75	7	101.50	99.70	-6.8	2,249	-0.30%
2024/11/11	0	103.50	0	0.00	103.50	0	2,223	0.00%
2024/11/08	0.1	103.00	2	103.00	102.50	-1.9	2,212	-0.09%
2024/11/07	2	104.51	0.6	104.63	104.50	1.4	2,202	0.06%
2024/11/06	1	101.00	0	0.00	101.50	1	2,170	0.05%
2024/11/04	1.3	99.08	0	0.00	99.10	1.3	2,201	0.06%
2024/11/01	1.1	99.50	0	0.00	101.00	1.1	2,208	0.05%
2024/10/30	3	101.00	0	0.00	101.00	3	2,237	0.13%
2024/10/29	5	103.80	4	104.13	103.00	1	2,222	0.05%
2024/10/28	4	101.50	5	102.30	101.50	-1	2,121	-0.05%
2024/10/25	29.3	104.09	16	103.25	100.50	13.3	2,087	0.64%
2024/10/24	10	108.75	18.1	109.77	110.50	-8	1,915	-0.42%
2024/10/22	0	101.17	0	0.00	101.00	0	1,702	0.00%
2024/10/21	0	103.50	0	0.00	103.00	0	1,754	0.00%
2024/10/18	1	102.50	2.1	102.96	102.50	-1.1	1,788	-0.06%
2024/10/17	0	0.00	1	104.00	104.00	-1	1,788	-0.06%
2024/10/16	4	103.75	5	104.80	105.00	-1	1,751	-0.06%
2024/10/15	1	102.00	5	101.06	102.50	-4	1,750	-0.23%
2024/10/14	0	0.00	1	96.20	98.40	-1	1,689	-0.06%
2024/10/11	0	0.00	1	92.30	92.60	-1	1,659	-0.06%
2024/10/08	0	0.00	1	91.00	91.80	-1	1,810	-0.06%
2024/10/07	7	91.80	2	91.45	91.40	5	1,933	0.26%
2024/10/04	1	88.30	0	0.00	88.10	1	1,933	0.05%
2024/09/30	0.1	90.40	0	0.00	89.00	0.1	1,979	0.01%
2024/09/24	0.2	91.80	0	0.00	91.30	0.2	2,181	0.01%
2024/09/23	1	93.80	0	0.00	93.40	1	2,201	0.05%
2024/09/20	0.1	92.90	1	93.00	92.90	-0.9	2,337	-0.04%
2024/09/18	0.1	93.00	0	0.00	92.40	0.1	2,471	0.00%
2024/09/16	4.1	94.64	1	95.60	93.20	3.1	2,486	0.12%
2024/09/12	0	0.00	1	92.50	92.20	-1	2,478	-0.04%
2024/09/11	1	89.90	1	90.50	90.70	0	2,506	0.00%
2024/09/10	0.1	90.90	0	0.00	89.50	0.1	2,564	0.00%
2024/09/09	2	90.80	0	0.00	92.10	2	2,598	0.08%
2024/09/05	0	0.00	1	90.30	88.80	-1	2,778	-0.04%
2024/09/04	2.5	88.38	1	89.00	88.50	1.5	2,819	0.05%
2024/08/29	0	91.80	2	91.80	91.80	-2	2,982	-0.07%
2024/08/27	1	92.70	1	92.40	92.90	0	2,996	0.00%
2024/08/26	1	94.00	0	0.00	92.30	1	3,004	0.03%
2024/08/23	2	91.20	0	0.00	93.20	2	3,006	0.07%
2024/08/22	2	93.35	0	0.00	92.70	2	3,026	0.07%
2024/08/21	0	0.00	1	96.30	96.10	-1	3,016	-0.03%
2024/08/19	0	0.00	3	95.10	95.60	-3	2,999	-0.10%
2024/08/15	2	93.65	0	0.00	93.80	2	2,985	0.07%
2024/08/12	0	94.70	5	93.58	93.70	-5	2,985	-0.17%
2024/08/09	5	96.10	3	95.77	93.60	2	2,983	0.07%
2024/08/08	3	92.21	12	91.88	93.50	-9	2,978	-0.30%
2024/08/07	11	92.95	2.3	94.26	94.50	8.7	2,971	0.29%
2024/08/06	4	87.95	2	89.20	88.60	2	2,951	0.07%
2024/08/05	3.3	91.00	1	89.60	89.80	2.3	2,940	0.08%
2024/08/02	10.7	99.10	4	98.95	98.10	6.7	2,885	0.23%
2024/08/01	2	106.50	0	0.00	104.50	2	2,843	0.07%
2024/07/31	3	103.34	12	103.38	103.00	-9	2,834	-0.32%
2024/07/30	5.1	102.29	2	103.00	102.00	3.1	2,807	0.11%
2024/07/29	1	104.50	1	105.47	103.00	0	2,781	0.00%
2024/07/26	2	108.00	5	107.70	109.00	-3	2,736	-0.11%
2024/07/23	3	112.67	0.1	114.00	113.00	2.9	2,698	0.11%
2024/07/22	1	114.00	0	0.00	112.00	1	2,632	0.04%
2024/07/19	4	111.50	0	0.00	114.00	4	2,547	0.16%
2024/07/18	0.1	109.89	8	106.50	109.50	-7.9	2,502	-0.31%
2024/07/17	0.1	111.33	0.1	112.00	110.00	0	2,473	0.00%
2024/07/16	2	113.00	9.6	110.14	109.00	-7.6	2,458	-0.31%
2024/07/15	2.4	108.48	0	0.00	108.50	2.4	2,350	0.10%
2024/07/12	2	107.98	6	108.79	109.50	-4	2,291	-0.17%
2024/07/11	3.1	114.95	1	118.85	113.00	2.1	2,228	0.09%
2024/07/10	20.2	115.89	26	115.90	115.50	-5.8	2,176	-0.27%
2024/07/09	21	113.86	6	113.25	116.00	15	2,092	0.72%
2024/07/08	3	105.33	1	105.50	105.50	2	1,985	0.10%
2024/07/05	1	102.50	2	104.75	106.00	-1	2,024	-0.05%
2024/07/04	2.7	103.62	1	104.50	104.00	1.7	2,066	0.08%
2024/07/03	1.3	105.13	5	103.00	103.50	-3.7	2,122	-0.17%
2024/07/02	12	100.67	4	99.60	99.80	8	2,043	0.39%
2024/06/28	3	95.73	4	94.45	94.80	-1	1,952	-0.05%
2024/06/27	1	92.50	0	0.00	92.30	1	1,920	0.05%
2024/06/26	5	94.84	9	93.47	94.50	-4	1,900	-0.21%
2024/06/25	11	91.81	4	90.75	92.80	7	1,764	0.40%
2024/06/24	2	86.60	0	0.00	87.30	2	1,673	0.12%
2024/06/21	0	0.00	2	86.80	86.90	-2	1,652	-0.12%
2024/06/19	1	84.20	0	0.00	83.40	1	1,639	0.06%
2024/06/18	0	0.00	0.1	83.67	84.20	-0.1	1,712	0.00%
2024/06/17	0	0.00	0.1	84.60	83.10	-0.1	1,769	0.00%
2024/06/14	1	85.00	6	84.35	85.00	-5	1,751	-0.29%
2024/06/13	3	84.88	0	0.00	83.70	3	1,747	0.17%
2024/06/12	14	83.52	8	82.98	85.10	6	1,700	0.35%
2024/06/07	10	79.67	3.4	78.96	80.00	6.6	1,602	0.41%
2024/06/05	0.1	74.30	0	0.00	74.00	0.1	1,477	0.01%
2024/06/04	0	0.00	0	74.70	75.00	0	1,536	0.00%
2024/06/03	0	0.00	1	74.50	74.60	-1	1,582	-0.06%
2024/05/31	0	72.90	0	0.00	73.00	0	1,624	0.00%
2024/05/28	3	75.00	3	76.20	74.60	0	1,817	0.00%
2024/05/27	1	73.60	0.8	73.00	73.60	0.2	2,010	0.01%
2024/05/24	1	72.80	0	0.00	73.00	1	2,016	0.05%
2024/05/23	1	72.61	0	0.00	72.60	1	2,029	0.05%
2024/05/22	0	0.00	0.8	73.80	74.00	-0.8	2,058	-0.04%
2024/05/20	0.1	73.50	0	0.00	73.30	0.1	2,072	0.00%
2024/05/14	0	73.50	0	0.00	73.30	0	2,153	0.00%
2024/05/13	0.1	72.00	0	0.00	72.10	0.1	2,175	0.00%
2024/05/10	0.1	72.00	0	0.00	72.60	0.1	2,213	0.00%
2024/05/09	0	73.00	0	0.00	72.20	0	2,252	0.00%
2024/05/06	0	0.00	5	75.88	75.40	-5	2,216	-0.23%
2024/05/02	5	75.10	0	0.00	75.40	5	2,236	0.22%
2024/04/29	0	0.00	1	74.60	74.70	-1	2,321	-0.04%
2024/04/25	1	74.00	0	0.00	74.00	1	2,521	0.04%
2024/04/23	0	72.10	0	0.00	72.30	0	3,283	0.00%
2024/04/22	2	71.51	0	0.00	71.80	2	3,288	0.06%
2024/04/19	9	72.72	5	71.86	72.70	4	3,283	0.12%
2024/04/18	0	74.10	0	0.00	73.90	0	3,277	0.00%
2024/04/17	0	74.30	1	74.00	74.30	-1	3,274	-0.03%
2024/04/16	0	73.30	0	73.30	73.10	0	3,270	0.00%
2024/04/15	1	75.70	0	0.00	75.30	1	3,252	0.03%
2024/04/12	2	77.30	0	0.00	77.30	2	3,245	0.06%
2024/04/11	3	75.01	0	0.00	75.50	3	3,212	0.09%
2024/04/10	6.8	78.80	12	77.80	78.80	-5.2	3,155	-0.17%
2024/04/09	1	75.00	5	76.38	75.50	-4	3,099	-0.13%
2024/04/08	0.1	72.10	0	0.00	72.60	0.1	3,016	0.00%
2024/03/29	0.1	72.10	0	0.00	71.80	0.1	3,002	0.00%
2024/03/26	1	73.90	6	72.60	72.80	-5	2,978	-0.17%
2024/03/25	6	74.40	0	0.00	74.40	6	2,956	0.20%
2024/03/22	0	73.80	0	0.00	73.30	0	2,947	0.00%
2024/03/21	12	73.88	2	73.70	73.60	10	2,924	0.34%
2024/03/20	3	79.50	7	79.16	78.40	-4	2,842	-0.14%
2024/03/19	1	78.50	5	78.50	78.40	-4	2,759	-0.14%
2024/03/18	5	77.40	2	78.35	77.60	3	2,727	0.11%
2024/03/15	2	77.60	3	77.50	77.60	-1	2,700	-0.04%
2024/03/13	0	0.00	2	78.45	77.40	-2	2,666	-0.08%
2024/03/12	0	0.00	3.2	77.80	77.50	-3.2	2,625	-0.12%
2024/03/08	2.3	76.83	3.1	75.34	75.10	-0.9	2,619	-0.03%
2024/03/07	1	78.00	0	0.00	76.30	1	2,579	0.04%
2024/03/06	0	77.20	0.4	77.30	77.00	-0.4	2,529	-0.02%
2024/03/05	1	75.70	1	75.50	76.30	0	2,474	0.00%
2024/03/04	4	76.85	1	76.40	76.10	3	2,448	0.12%
2024/03/01	5.1	76.94	5	76.60	76.80	0.1	2,405	0.00%
2024/02/29	1	74.80	3	75.67	78.20	-2	2,283	-0.09%
2024/02/27	1	71.50	0	0.00	71.10	1	2,070	0.05%
2024/02/23	1	72.80	0	72.00	72.50	1	2,062	0.05%
2024/02/22	0	0.00	1	71.30	71.10	-1	2,038	-0.05%
2024/02/20	0	70.80	0	0.00	70.70	0	2,051	0.00%
2024/02/19	0	0.00	1	70.80	70.70	-1	2,047	-0.05%
2024/02/16	0	0.00	1	72.80	71.40	-1	2,044	-0.05%
2024/02/02	0	0.00	1	71.70	71.70	-1	1,974	-0.05%
2024/02/01	1	70.00	3.2	70.01	70.30	-2.2	1,944	-0.11%
2024/01/31	0.2	68.40	10	68.40	68.40	-9.8	1,933	-0.51%
2024/01/29	1	68.80	0	0.00	68.80	1	1,984	0.05%
2024/01/25	1	68.50	0	0.00	68.00	1	1,991	0.05%
2024/01/24	0	0.00	1	69.70	69.20	-1	1,973	-0.05%
2024/01/23	1	70.10	11	70.15	70.00	-10	1,956	-0.51%
2024/01/22	11	71.67	0	0.00	71.70	11	1,881	0.58%
2024/01/19	3	69.90	0	0.00	69.50	3	1,825	0.16%
2024/01/18	26	70.56	32	72.88	71.00	-6	1,702	-0.35%
2024/01/17	19	69.10	28	70.14	69.90	-9	1,120	-0.80%
2024/01/15	1	66.10	0	0.00	66.20	1	936	0.11%
2024/01/10	0	0.00	0.1	65.20	65.40	-0.1	989	-0.01%
2024/01/09	0	0.00	5	66.00	65.40	-5	1,013	-0.49%
2024/01/08	0	0.00	7	66.39	66.50	-7	1,015	-0.69%
2024/01/05	0	0.00	3	65.87	65.90	-3	1,025	-0.29%
2024/01/04	0	0.00	6	65.17	65.30	-6	1,056	-0.57%
2024/01/02	0	0.00	3	65.50	65.80	-3	1,128	-0.27%
2023/12/29	1	64.60	0	0.00	65.40	1	1,134	0.09%
2023/12/28	0	0.00	5	64.70	64.80	-5	1,132	-0.44%
2023/12/26	0	64.60	0	0.00	64.50	0	1,143	0.00%
2023/12/15	0	66.50	0	0.00	65.80	0	1,180	0.00%
2023/12/13	0	65.25	0	0.00	65.20	0	1,173	0.00%
2023/12/11	0	0.00	0	65.10	64.60	0	1,166	0.00%
2023/12/08	0	65.73	0	0.00	65.10	0	1,164	0.00%
2023/12/07	3	65.60	0.1	65.80	65.40	3	1,169	0.25%
2023/12/05	0	0.00	0.3	66.30	67.40	-0.3	1,172	-0.02%
2023/12/01	10	66.20	0	0.00	66.20	10	1,154	0.87%
2023/11/28	0	0.00	0.5	65.40	65.20	-0.5	1,164	-0.04%
2023/11/24	3	66.00	0	0.00	66.40	3	1,169	0.26%
2023/11/20	0	0.00	1.2	65.79	65.90	-1.2	1,188	-0.10%
2023/11/16	1	63.80	0	0.00	63.90	1	1,175	0.09%
2023/11/10	0.2	64.40	0	0.00	64.30	0.2	1,204	0.01%
2023/11/09	0	65.40	0	0.00	65.20	0	1,214	0.00%
2023/11/07	0	64.70	0	0.00	64.90	0	1,237	0.00%
2023/11/06	0	0.00	1.1	64.63	64.30	-1.1	1,268	-0.09%
2023/11/02	0	61.70	0	0.00	61.60	0	1,400	0.00%
2023/11/01	0	60.80	0	0.00	60.80	0	1,497	0.00%
2023/10/30	0.2	61.80	0	0.00	62.00	0.2	1,712	0.01%
2023/10/27	0	0.00	0.5	62.40	62.00	-0.5	1,911	-0.03%
2023/10/26	0	0.00	0	62.20	60.80	0	2,431	0.00%
2023/10/24	0	61.00	0	0.00	61.40	0	3,050	0.00%
2023/10/23	0	60.50	0	0.00	60.10	0	3,503	0.00%
2023/10/20	1	59.82	0	0.00	60.20	1	3,554	0.03%
2023/10/19	0.5	60.86	0	0.00	60.80	0.5	3,565	0.01%
2023/10/18	1.2	61.62	0	0.00	61.50	1.2	3,569	0.03%
2023/10/17	0.1	63.20	0	0.00	62.90	0.1	3,542	0.00%
2023/10/13	0	0.00	1	65.10	65.10	-1	3,554	-0.03%
2023/10/12	0.1	65.50	0	0.00	65.50	0.1	3,563	0.00%
2023/10/11	0	0.00	1.6	64.36	64.30	-1.6	3,580	-0.04%
2023/10/06	0	0.00	2.1	63.88	64.10	-2.1	3,560	-0.06%
2023/10/05	1	62.70	0	0.00	62.70	1	3,523	0.03%
2023/09/28	0	61.70	0	61.70	61.90	0	3,602	0.00%
2023/09/21	1	59.50	0	0.00	59.80	1	3,736	0.03%
2023/09/19	0	0.00	1	60.30	60.50	-1	3,766	-0.03%
2023/09/18	0.2	60.70	0	0.00	60.10	0.2	3,787	0.00%
2023/09/13	0	60.10	0	0.00	60.00	0	3,846	0.00%
2023/09/11	0	0.00	2.1	60.50	60.20	-2.1	3,955	-0.05%
2023/09/05	1	61.21	0	0.00	61.30	1	4,028	0.03%
2023/09/04	1	60.10	1	61.20	61.00	0	4,112	0.00%
2023/08/31	0	60.60	0	0.00	60.60	0	4,211	0.00%
2023/08/30	0.2	60.50	0	0.00	60.20	0.2	4,262	0.01%
2023/08/28	4.2	59.41	0.2	59.40	59.20	3.9	4,444	0.09%
2023/08/21	0.1	62.20	0	0.00	61.90	0.1	5,332	0.00%
2023/08/18	0.1	61.50	0	0.00	61.10	0.1	5,417	0.00%
2023/08/17	0.1	62.80	0	0.00	62.90	0.1	5,479	0.00%
2023/08/16	2.3	59.93	0	0.00	61.30	2.3	5,567	0.04%
2023/08/15	0.3	61.80	0	62.00	61.30	0.3	6,233	0.00%
2023/08/14	6	61.00	6	61.00	60.80	0	6,371	0.00%
2023/08/11	0	64.80	1	64.10	63.80	-1	6,468	-0.02%
2023/08/10	1	65.30	0	0.00	64.60	1	6,501	0.02%
2023/08/08	0.2	69.30	3	69.20	68.40	-2.8	6,605	-0.04%
2023/08/07	0	67.70	2	69.50	69.80	-2	6,554	-0.03%
2023/08/04	0	67.70	4.6	66.60	68.50	-4.6	6,504	-0.07%
2023/08/02	2.2	65.50	3	66.53	64.90	-0.8	6,621	-0.01%
2023/08/01	16.2	67.06	7.2	67.93	66.90	9	6,838	0.13%
2023/07/31	19	70.08	28.5	69.89	68.10	-9.5	6,801	-0.14%
2023/07/28	7.2	66.06	0.2	65.80	66.30	7	6,408	0.11%
2023/07/27	2.5	65.76	8.2	67.20	68.00	-5.7	6,384	-0.09%
2023/07/26	4	64.90	5.3	65.14	64.40	-1.3	6,578	-0.02%
2023/07/25	0	61.80	0	0.00	62.40	0	6,336	0.00%
2023/07/24	1	60.50	0	0.00	60.60	1	6,343	0.02%
2023/07/20	0	60.30	0	0.00	60.40	0	6,527	0.00%
2023/07/19	0	59.60	0	59.50	59.10	0	6,636	0.00%
2023/07/18	0	60.60	8	60.49	60.00	-8	6,736	-0.12%
2023/07/17	2.3	62.13	0	0.00	61.90	2.3	6,892	0.03%
2023/07/14	0	61.60	1	62.50	61.80	-1	6,972	-0.01%
2023/07/12	0	0.00	3	58.63	59.30	-3	7,475	-0.04%
2023/07/11	0	59.00	0	0.00	58.70	0	7,639	0.00%
2023/07/10	0.2	58.78	17	59.01	58.50	-16.8	7,701	-0.22%
2023/07/07	0.2	59.95	29	59.93	59.60	-28.8	7,744	-0.37%
2023/07/06	0	61.80	0	0.00	61.30	0	7,910	0.00%
2023/07/05	1	62.20	0	0.00	62.20	1	8,089	0.01%
2023/07/04	0	0.00	2.1	62.06	63.30	-2.1	8,085	-0.03%
2023/07/03	0	0.00	0	62.60	63.00	0	8,054	0.00%
2023/06/29	0	0.00	5	61.20	61.30	-5	8,081	-0.06%
2023/06/28	0.3	60.90	1	60.60	60.20	-0.7	8,088	-0.01%
2023/06/27	0.2	60.90	0	60.50	60.30	0.2	8,140	0.00%
2023/06/26	0.5	61.98	5	61.70	61.50	-4.5	8,182	-0.05%
2023/06/20	4	63.80	5	62.60	62.60	-1	8,346	-0.01%
2023/06/19	1	63.10	2	63.10	63.10	-1	8,460	-0.01%
2023/06/16	7.3	62.63	6	63.20	62.50	1.3	8,794	0.01%
2023/06/15	11	63.00	11	63.24	63.00	0	9,082	0.00%
2023/06/14	5	62.10	0	0.00	62.40	5	9,126	0.05%
2023/06/13	3.1	61.90	3	61.80	61.90	0.1	9,161	0.00%
2023/06/12	1.1	61.30	12	61.33	61.20	-10.9	9,191	-0.12%
2023/06/09	1.1	62.31	30	62.46	62.10	-28.9	9,230	-0.31%
2023/06/08	2.7	62.05	14.1	62.73	62.00	-11.3	9,368	-0.12%
2023/06/07	8.4	64.44	4	64.30	64.00	4.4	9,386	0.05%
2023/06/05	0.4	66.01	2	66.00	65.40	-1.6	9,763	-0.02%
2023/06/02	1	67.20	62	66.04	66.10	-61	10,012	-0.61%
2023/06/01	65.1	65.37	3	64.57	65.60	62.1	10,007	0.62%
2023/05/31	1.3	65.44	6	65.20	65.00	-4.7	10,015	-0.05%
2023/05/30	3	66.07	10.1	66.71	66.20	-7.1	9,969	-0.07%
2023/05/29	14	67.24	29.2	66.11	67.30	-15.2	9,929	-0.15%
2023/05/26	63.2	65.64	61.5	66.38	65.60	1.7	9,777	0.02%
2023/05/25	27	64.56	4.2	64.42	64.20	22.8	9,520	0.24%
2023/05/24	2	63.40	1	62.90	62.90	1	9,429	0.01%
2023/05/23	1.2	62.22	25	62.18	62.70	-23.9	9,358	-0.25%
2023/05/22	3.3	61.67	21	61.26	63.10	-17.8	9,310	-0.19%
2023/05/19	85.5	67.50	55	63.73	62.30	30.5	9,216	0.33%
2023/05/18	19	66.45	7.2	68.14	68.50	11.8	8,551	0.14%
2023/05/17	20.2	61.86	1	62.30	62.30	19.2	8,429	0.23%
2023/05/16	0	61.40	1	60.90	60.90	-1	8,386	-0.01%
2023/05/15	3	60.40	17	61.15	60.80	-14	8,444	-0.17%
2023/05/12	26.2	61.43	4	61.18	61.20	22.2	8,427	0.26%
2023/05/11	2	58.80	2.1	58.98	59.60	-0.1	8,352	0.00%
2023/05/10	1.2	59.78	3.2	59.98	59.90	-2	8,277	-0.02%
2023/05/09	6.4	61.01	72	59.98	59.90	-65.6	8,245	-0.80%
2023/05/08	39.2	61.97	13.3	62.40	62.30	25.9	8,010	0.32%
2023/05/05	1.2	60.05	2	59.95	60.20	-0.8	7,686	-0.01%
2023/05/04	0	0.00	1	60.20	59.60	-1	7,521	-0.01%
2023/05/03	8	59.96	16	60.99	59.50	-8	7,373	-0.11%
2023/05/02	36.1	60.84	22	61.19	61.10	14.1	7,183	0.20%
2023/04/28	14	58.47	16.7	58.21	58.30	-2.7	6,574	-0.04%
2023/04/27	20.1	56.34	0	56.80	55.80	20	6,356	0.32%
2023/04/26	18.1	55.36	0	0.00	55.40	18.1	6,290	0.29%
2023/04/25	0	0.00	25	56.16	55.80	-25	6,168	-0.41%
2023/04/24	23.2	57.28	1.3	57.46	57.60	21.9	6,060	0.36%
2023/04/21	33	55.57	21.1	55.21	56.00	11.9	5,933	0.20%
2023/04/20	20	58.56	6	58.07	56.80	14	5,815	0.24%
2023/04/19	6.2	58.24	3	57.90	57.20	3.2	5,624	0.06%
2023/04/18	8.3	58.57	20	57.63	57.30	-11.7	5,512	-0.21%
2023/04/17	14	60.47	8.4	59.72	59.60	5.6	5,343	0.10%
2023/04/14	26	56.84	7	57.07	56.60	19	4,930	0.39%
2023/04/13	8.2	55.36	16	55.01	55.00	-7.8	4,749	-0.16%
2023/04/12	10	55.90	5.5	56.01	56.00	4.5	4,671	0.10%
2023/04/11	24.4	56.66	121	57.65	56.90	-96.6	4,589	-2.10%	大賣/
2023/04/10	12	57.40	15.5	58.96	59.00	-3.5	4,381	-0.08%
2023/04/07	4	55.15	0	0.00	55.00	4	4,178	0.10%
2023/04/06	5.2	54.50	1.7	53.99	54.50	3.5	4,154	0.08%
2023/03/31	0.2	54.80	3	54.60	55.10	-2.9	4,113	-0.07%
2023/03/30	0	55.30	0	55.70	55.30	0	4,063	0.00%
2023/03/29	13	55.73	3.1	55.32	55.60	9.9	4,028	0.25%
2023/03/28	21.1	55.23	0	0.00	55.60	21.1	3,997	0.53%
2023/03/27	12.3	56.84	0.6	57.19	56.10	11.7	3,923	0.30%
2023/03/24	24.2	57.31	3	57.80	57.00	21.2	3,848	0.55%
2023/03/23	5	56.26	0	0.00	57.00	5	3,720	0.13%
2023/03/22	3.2	56.78	5	56.58	56.20	-1.8	3,636	-0.05%
2023/03/21	126	58.52	36	56.95	56.70	90	3,487	2.58%	大買/
2023/03/20	5.1	56.05	35.5	55.55	56.00	-30.4	3,121	-0.98%
2023/03/17	16	53.23	2.3	52.56	52.60	13.7	2,802	0.49%
2023/03/16	6.2	53.54	8	54.00	54.50	-1.9	2,649	-0.07%
2023/03/15	14.2	55.46	10	55.00	55.00	4.2	2,566	0.16%
2023/03/14	11	55.71	1	55.10	54.80	10	2,499	0.40%
2023/03/13	13.1	55.96	4.5	55.46	56.20	8.6	2,418	0.36%
2023/03/10	9.2	54.32	7	54.31	54.60	2.2	2,246	0.10%
2023/03/09	27.5	56.63	13	57.38	56.30	14.5	2,138	0.68%
2023/03/08	24.6	56.21	30.7	56.90	57.40	-6	1,935	-0.31%
2023/03/07	10	54.09	11	55.37	55.10	-1	1,641	-0.06%
2023/03/06	2.1	51.65	0	0.00	51.50	2.1	1,333	0.16%
2023/03/03	4.1	50.02	4	51.00	50.50	0.1	1,234	0.01%
2023/03/02	1	49.35	1	49.55	49.55	0	1,127	0.00%
2023/03/01	6	49.58	18	49.48	49.60	-12	1,091	-1.10%
2023/02/24	9	48.46	3	48.65	48.65	6	988	0.61%
2023/02/23	1.2	48.39	1	48.60	48.40	0.2	934	0.02%
2023/02/22	11	48.29	0	0.00	48.80	11	856	1.28%
2023/02/21	1	47.05	0	0.00	47.30	1	729	0.14%
2023/02/17	0	0.00	2	47.15	47.00	-2	668	-0.30%
2023/02/16	11	47.27	0	0.00	47.40	11	651	1.69%
2023/02/15	1	47.00	2	47.15	47.45	-1	622	-0.16%
2023/02/14	10	47.76	9	47.38	47.35	1	582	0.18%
2023/02/13	8	47.19	9	47.25	47.70	-1	474	-0.21%
2023/02/10	10	45.95	5	45.65	46.00	5	355	1.41%
2023/02/09	0.1	45.85	6	45.83	45.65	-5.9	293	-2.01%
2023/02/08	6	44.95	0	0.00	44.95	6	239	2.51%
2023/02/03	0	0.00	2	42.60	42.60	-2	187	-1.07%
2023/02/02	0	42.64	0	0.00	42.60	0	185	0.01%
2023/01/31	0	0.00	2	41.70	41.85	-2	176	-1.13%
2023/01/12	0	0.00	2	41.25	41.20	-2	191	-1.05%
2023/01/03	1	40.20	0	0.00	40.10	1	192	0.52%
2022/12/29	0	39.90	0	0.00	39.70	0	194	0.02%
2022/12/20	0	0.00	2	40.40	40.00	-2	205	-0.97%
2022/12/14	2	40.90	0	0.00	40.95	2	214	0.93%
2022/12/13	1	40.90	0	0.00	40.85	1	215	0.46%
2022/12/12	0	0.00	2	40.75	40.80	-2	215	-0.93%
2022/11/25	0	0.00	1	39.85	39.90	-1	231	-0.43%
2022/11/15	0.1	39.35	0	0.00	39.15	0.1	253	0.04%
2022/11/09	0	0.00	1	38.75	38.80	-1	258	-0.39%
2022/11/08	1	39.00	0	0.00	38.80	1	258	0.39%
2022/10/13	1	37.20	0	0.00	37.90	1	310	0.32%
2022/09/26	0	39.80	0	0.00	39.50	0	317	0.01%
2022/09/23	0	40.30	0	0.00	40.25	0	321	0.01%
2022/09/16	0	0.00	0.1	41.65	41.30	-0.1	324	-0.04%
2022/09/13	0	0.00	2	42.20	41.85	-2	327	-0.61%
2022/09/07	0	41.30	0	0.00	40.85	0	329	0.00%
2022/08/29	1	41.75	0	41.90	41.80	1	319	0.30%
2022/08/24	0	0.00	1	41.85	41.80	-1	302	-0.33%
2022/08/08	0	41.70	2	41.80	41.60	-2	270	-0.73%
2022/08/04	0	0.00	6	40.00	40.60	-6	252	-2.38%
2022/08/03	2	39.08	0	0.00	39.15	2	237	0.84%
2022/08/01	1	39.20	0	0.00	39.15	1	237	0.42%
2022/07/28	3	39.20	0	0.00	38.90	3	229	1.31%
2022/07/22	0	0.00	0.1	39.85	39.80	-0.1	230	-0.06%
2022/07/14	0.1	38.70	0	0.00	38.40	0.1	246	0.04%
2022/07/12	0	0.00	1	38.30	38.20	-1	244	-0.41%
2022/07/07	0.1	38.35	0	0.00	38.45	0.1	252	0.05%
2022/06/30	1	38.90	0	0.00	38.90	1	259	0.39%
2022/06/22	0	0.00	0	39.95	39.40	0	287	-0.01%
2022/06/08	0	0.00	1	41.55	41.45	-1	506	-0.20%
2022/06/02	1	41.95	1	41.95	41.80	0	602	0.00%
2022/06/01	0	41.90	0	0.00	42.00	0	638	0.01%
2022/05/31	0	0.00	2	41.50	41.65	-2	664	-0.30%
2022/05/30	1.2	41.53	0	0.00	41.55	1.2	698	0.16%
2022/05/25	0.1	41.40	0	0.00	41.30	0.1	844	0.01%
2022/05/10	2	41.15	0	0.00	41.90	2	977	0.20%
2022/05/04	0	41.85	0	0.00	41.90	0	993	0.00%
2022/04/29	0	42.10	0	0.00	41.65	0	998	0.00%
2022/04/27	0	0.00	0.3	41.40	41.25	-0.3	1,001	-0.03%
2022/04/19	2	43.05	0	0.00	43.05	2	1,005	0.20%
2022/04/07	0	0.00	1	44.30	44.15	-1	1,022	-0.10%
2022/04/01	0	0.00	0.1	44.60	44.60	-0.1	1,031	-0.01%
2022/03/30	2	44.85	0	0.00	44.85	2	1,049	0.19%
2022/03/21	0	0.00	3	45.35	45.15	-3	1,033	-0.29%
2022/03/17	1.1	44.59	0	0.00	44.85	1.1	1,039	0.11%
2022/03/16	0	0.00	2	45.00	44.10	-2	1,030	-0.19%
2022/03/14	1	49.75	0	0.00	49.45	1	927	0.11%
2022/03/11	1	49.15	0	0.00	49.30	1	890	0.11%
2022/03/08	0	47.70	5	48.00	47.70	-5	800	-0.62%
2022/03/07	0	47.65	0	0.00	48.15	0	779	0.01%
2022/03/04	0	48.75	1	48.90	48.75	-1	752	-0.13%
2022/03/02	0.1	48.15	0	0.00	48.40	0.1	716	0.01%
2022/03/01	0.1	47.95	0	0.00	48.05	0.1	693	0.01%
2022/02/25	1.1	47.70	0	0.00	47.75	1.1	653	0.17%
2022/02/24	7	46.13	6	45.77	46.15	1	582	0.17%
2022/02/23	4	44.21	0	0.00	44.45	4	485	0.82%
2022/02/21	0	0.00	1	44.35	44.35	-1	488	-0.20%
2022/02/11	0	0.00	2	44.05	44.05	-2	503	-0.40%
2022/02/10	1	43.80	0	44.00	44.05	1	506	0.19%
2022/01/21	0	0.00	1	43.65	43.50	-1	689	-0.15%
2022/01/20	1	43.90	0	0.00	44.10	1	694	0.14%
2022/01/17	0	0.00	3	43.85	43.80	-3	689	-0.44%
2022/01/11	0	0.00	1	43.85	43.85	-1	702	-0.14%
2022/01/07	0	0.00	1.1	43.02	43.05	-1.1	714	-0.15%
2022/01/03	0	0.00	4	43.79	43.80	-4	768	-0.52%
2021/12/27	1	42.75	0	0.00	42.80	1	787	0.13%
2021/12/24	0.2	42.90	2	43.08	42.90	-1.8	793	-0.23%
2021/12/16	0	0.00	1	43.00	42.90	-1	796	-0.13%
2021/12/14	1	42.80	1	43.35	42.85	0	796	0.00%
2021/12/07	0	0.00	1	44.15	44.10	-1	793	-0.13%
2021/12/03	3	44.20	0	0.00	44.10	3	829	0.36%
2021/11/30	0	0.00	2	44.25	44.35	-2	1,058	-0.19%
2021/11/29	2	44.05	0	0.00	44.55	2	1,125	0.18%
2021/11/26	0	0.00	3	44.65	44.50	-3	1,129	-0.27%
2021/11/22	0	45.20	0	0.00	45.40	0	1,119	0.00%
2021/11/12	0	45.25	0	0.00	45.60	0	1,113	0.00%
2021/11/11	0	0.00	17	45.64	45.25	-17	1,116	-1.52%
2021/11/08	1	45.85	0	0.00	45.50	1	1,124	0.09%
2021/11/04	8	46.86	4.1	46.74	46.25	3.9	1,116	0.35%
2021/11/03	17	46.45	0	0.00	46.30	17	1,093	1.55%
2021/11/02	10.1	46.80	21	46.31	45.70	-10.9	1,083	-1.01%
2021/11/01	17	46.40	5	46.50	46.80	12	996	1.20%
2021/10/29	25	45.51	26	45.91	46.10	-1	968	-0.10%
2021/10/18	3	44.10	1	44.05	43.95	2	956	0.21%
2021/10/14	1	43.72	3	42.50	42.70	-2	982	-0.20%
2021/10/08	0	0.00	0.1	46.14	46.05	-0.1	1,117	-0.01%
2021/10/05	0	0.00	1	43.80	44.35	-1	1,194	-0.08%
2021/10/01	1	45.05	0	0.00	45.00	1	1,220	0.08%
2021/09/29	0	0.00	0.8	45.48	45.40	-0.8	1,310	-0.06%
2021/09/28	0	0.00	3	46.28	46.45	-3	1,335	-0.22%
2021/09/23	0	0.00	2	46.50	46.45	-2	1,345	-0.15%
2021/09/15	0	0.00	12	46.06	46.10	-12	1,341	-0.89%
2021/09/13	0	0.00	2	46.55	46.40	-2	1,348	-0.15%
2021/09/08	7	45.24	0	0.00	44.75	7	1,336	0.52%
2021/09/07	6	45.25	0	0.00	44.85	6	1,312	0.46%
2021/09/06	4	46.28	9	46.69	46.30	-5	1,271	-0.39%
2021/09/03	2	47.78	6	47.57	47.15	-4	1,249	-0.32%
2021/09/01	1	43.90	0	0.00	44.95	1	1,023	0.10%
2021/08/30	0.1	43.65	0	0.00	43.65	0.1	1,020	0.01%
2021/08/24	0	0.00	1	42.50	43.10	-1	1,059	-0.09%
2021/08/17	0	0.00	1	41.40	41.25	-1	1,104	-0.09%
2021/08/16	0.1	41.80	0	0.00	41.80	0.1	1,107	0.01%
2021/08/13	0	0.00	0.3	43.00	43.00	-0.3	1,103	-0.03%
2021/08/12	0	0.00	1	43.30	43.25	-1	1,108	-0.09%
2021/07/29	0	0.00	5	43.70	43.90	-5	1,445	-0.35%
2021/07/27	0.1	44.50	1	44.70	44.20	-1	1,562	-0.06%
2021/07/26	6	44.98	1	45.00	45.00	5	1,589	0.31%
2021/07/23	1	44.05	1	44.05	44.15	0	1,623	0.00%
2021/07/22	1	43.75	0	0.00	43.80	1	1,672	0.06%
2021/07/21	0.1	44.30	0	0.00	44.10	0.1	1,677	0.00%
2021/07/20	3	45.20	3	45.18	45.10	0	1,670	0.00%
2021/07/19	1.1	45.83	0	0.00	45.90	1.1	1,689	0.06%
2021/07/16	1	47.10	2	47.05	47.15	-1	1,710	-0.06%
2021/07/15	4	49.94	8	49.98	49.80	-4	1,695	-0.24%
2021/07/14	2	49.65	0	0.00	49.40	2	1,604	0.12%
2021/07/13	5.5	49.85	3	49.62	49.35	2.5	1,592	0.16%
2021/07/12	0.2	49.40	0	0.00	49.20	0.2	1,656	0.01%
2021/07/09	8.1	49.10	0	0.00	49.20	8.1	1,680	0.48%
2021/07/08	0.1	48.90	0	0.00	48.90	0.1	1,706	0.00%
2021/07/07	1	49.50	0	0.00	49.15	1	1,712	0.06%
2021/07/06	1	48.95	2	48.95	49.10	-1	1,709	-0.06%
2021/07/02	1	46.30	1	46.15	46.30	0	1,665	0.00%
2021/07/01	1	46.05	2	46.55	45.70	-1	1,726	-0.06%
2021/06/29	0	0.00	1	46.00	45.80	-1	1,762	-0.06%
2021/06/22	1	45.40	0	0.00	44.90	1	1,882	0.05%
2021/06/17	2	45.80	0	0.00	46.15	2	1,947	0.10%
2021/06/16	0	0.00	1	45.75	45.75	-1	1,968	-0.05%
2021/06/11	0	0.00	1	46.00	46.00	-1	2,073	-0.05%
2021/06/10	0	0.00	1	46.10	46.10	-1	2,246	-0.04%
2021/06/09	1	46.15	0	0.00	46.00	1	2,408	0.04%
2021/06/08	1	46.35	0	0.00	46.35	1	2,439	0.04%
2021/06/07	1	46.75	0	0.00	46.85	1	2,459	0.04%
2021/06/04	1	47.00	0	0.00	46.90	1	2,480	0.04%
2021/06/02	0	0.00	1	47.40	47.20	-1	2,541	-0.04%
2021/05/31	0	0.00	1	46.80	46.80	-1	2,614	-0.04%
2021/05/28	1	46.90	0	0.00	46.95	1	2,707	0.04%
2021/05/27	1	46.80	1	47.05	47.00	0	2,762	0.00%
2021/05/25	0	0.00	15	45.98	45.65	-15	3,186	-0.47%
2021/05/24	16	45.48	1	45.00	45.50	15	3,205	0.47%
2021/05/21	1	44.55	4	44.95	44.80	-3	3,216	-0.09%
2021/05/20	2	44.48	2	44.93	44.25	0	3,229	0.00%
2021/05/14	2	44.45	2	45.18	44.20	0	3,228	0.00%
2021/05/13	2	44.55	0	0.00	44.40	2	3,211	0.06%
2021/05/12	2	44.10	2	44.63	44.90	0	3,189	0.00%
2021/05/11	2	48.40	3	49.00	48.00	-1	3,128	-0.03%
2021/05/07	4	49.46	3	49.93	49.45	1	3,101	0.03%
2021/05/04	1	47.75	0	0.00	48.60	1	2,968	0.03%
2021/04/29	1	49.25	0	0.00	49.05	1	2,876	0.03%
2021/04/28	0	0.00	1	50.10	50.30	-1	2,852	-0.04%
2021/04/27	1	49.05	0	0.00	49.05	1	2,831	0.04%
2021/04/26	2	49.35	2	49.40	49.40	0	2,866	0.00%
2021/04/23	0	0.00	1	49.20	49.25	-1	3,037	-0.03%
2021/04/22	1	48.55	0	0.00	48.30	1	3,039	0.03%
2021/04/21	0	0.00	1	50.30	50.20	-1	3,001	-0.03%
2021/04/20	1	49.05	0	0.00	49.80	1	2,974	0.03%
2021/04/19	0	0.00	2	49.25	49.20	-2	2,961	-0.07%
2021/04/16	3	50.27	2	49.63	49.45	1	2,947	0.03%
2021/04/15	0	0.00	0	48.10	48.45	0	2,838	0.00%
2021/04/12	5	48.20	0	0.00	48.20	5	2,776	0.18%
2021/04/08	2	47.90	1	47.95	47.90	1	2,720	0.04%
2021/04/07	6	47.91	1	48.00	47.85	5	2,700	0.19%
2021/04/06	0	0.00	1	46.95	46.75	-1	2,642	-0.04%
2021/03/26	5	46.89	5	46.45	46.45	0	2,630	0.00%
2021/03/25	10	46.80	12	46.38	46.30	-2	2,630	-0.08%
2021/03/24	0	46.20	0	0.00	46.40	0	2,638	0.00%
2021/03/23	0	0.00	4	45.66	46.00	-4	2,611	-0.15%
2021/03/22	2	46.20	2	46.30	45.90	0	2,591	0.00%
2021/03/19	0	0.00	2	45.55	45.90	-2	2,574	-0.08%
2021/03/18	0	0.00	15	45.85	45.75	-15	2,555	-0.59%
2021/03/17	4	46.28	7	46.64	46.10	-3	2,517	-0.12%
2021/03/16	7	46.42	3	46.42	47.00	4	2,469	0.16%
2021/03/15	18	46.28	24	46.12	46.60	-6	2,305	-0.26%
2021/03/12	0	0.00	3	44.47	44.25	-3	2,148	-0.14%
2021/03/11	4	44.19	0	0.00	43.85	4	2,145	0.19%
2021/03/10	0	0.00	1	44.40	43.95	-1	2,127	-0.05%
2021/03/05	4	44.23	1	43.95	43.95	3	2,042	0.15%
2021/03/04	1	44.10	8	44.09	44.45	-7	2,016	-0.35%
2021/03/03	1	43.60	1	44.70	44.00	0	1,995	0.00%
2021/03/02	0	0.00	3	43.83	43.35	-3	1,899	-0.16%
2021/02/26	32	44.41	27	44.97	43.60	5	1,839	0.27%
2021/02/25	27	43.72	28	42.93	44.45	-1	1,632	-0.06%
2021/02/24	2	40.83	1	40.95	40.45	1	1,411	0.07%
2021/02/23	1	40.50	6	40.29	40.50	-5	1,382	-0.36%
2021/02/22	1	40.15	0	0.00	40.15	1	1,371	0.07%
2021/02/19	1	39.90	2	40.20	39.95	-1	1,351	-0.07%
2021/02/18	5	39.46	3	39.20	39.70	2	1,320	0.15%
2021/02/17	3	38.40	0	0.00	38.15	3	1,291	0.23%
2021/02/05	0	0.00	1	37.65	37.70	-1	1,284	-0.08%
2021/02/02	1	37.50	0	0.00	37.40	1	1,296	0.08%
2021/01/29	11	38.19	0	0.00	37.70	11	1,288	0.85%
2021/01/27	0	0.00	3	38.65	38.60	-3	1,273	-0.24%
2021/01/22	0	0.00	1	39.00	38.95	-1	1,263	-0.08%
2021/01/21	2	38.98	0	0.00	38.85	2	1,258	0.16%
2021/01/20	1	39.55	5	39.25	38.70	-4	1,244	-0.32%
2021/01/19	7	40.69	1	41.30	40.05	6	1,219	0.49%
2021/01/18	29	40.73	16	41.03	40.40	13	1,172	1.11%
2021/01/14	1	38.55	0	0.00	39.35	1	953	0.10%
2021/01/12	0	0.00	1	38.20	38.05	-1	934	-0.11%
2021/01/11	2	38.30	0	0.00	38.25	2	927	0.22%
2021/01/07	5	38.83	0	0.00	38.70	5	914	0.55%
2020/12/28	0	0.00	1	39.25	39.00	-1	926	-0.11%
2020/12/23	1	39.20	201	38.52	38.80	-200	898	-22.27%	大賣/鉅額交易
2020/12/21	3	39.82	3	39.77	39.75	0	907	0.00%
2020/12/18	5	39.16	4	39.39	38.95	1	851	0.12%
2020/12/17	0.1	38.55	0	0.00	38.25	0.1	832	0.01%
2020/12/16	1	38.00	0	0.00	38.00	1	848	0.12%
2020/12/10	2	38.55	2	38.85	38.65	0	847	0.00%
2020/12/09	0	38.60	0	0.00	38.90	0	839	0.00%
2020/12/07	0	0.00	5	38.22	38.15	-5	860	-0.58%
2020/12/03	0	0.00	1	39.15	39.00	-1	833	-0.12%
2020/12/02	0	0.00	1	39.20	39.15	-1	852	-0.12%
2020/12/01	1	39.15	0	0.00	39.15	1	872	0.11%
2020/11/30	2	39.85	0	0.00	39.40	2	918	0.22%
2020/11/27	0	0.00	1	38.80	39.35	-1	900	-0.11%
2020/11/26	1	38.35	1	38.25	38.30	0	886	0.00%
2020/11/23	0	0.00	2	38.90	38.95	-2	914	-0.22%
2020/11/20	1	38.65	0	0.00	38.55	1	920	0.11%
2020/11/19	2	38.80	0	0.00	38.80	2	970	0.21%
2020/11/16	1	38.85	0	0.00	38.70	1	1,178	0.08%
2020/11/05	0	0.00	2	37.90	37.90	-2	1,421	-0.14%
2020/11/04	1	37.05	1	37.35	37.10	0	1,501	0.00%
2020/10/20	1	38.00	10	38.00	37.85	-9	2,230	-0.40%
2020/10/16	1	37.65	1	37.70	37.55	0	2,295	0.00%
2020/10/14	1	37.90	1	38.05	38.05	0	2,480	0.00%
2020/10/12	10	37.25	0	0.00	37.05	10	2,647	0.38%
2020/10/05	1	39.30	0	0.00	39.25	1	2,927	0.03%
2020/09/29	1	38.75	1	38.90	39.00	0	3,007	0.00%
2020/09/28	1	39.05	0	0.00	39.00	1	3,059	0.03%
2020/09/25	2	37.35	63	37.10	37.55	-61	3,135	-1.95%
2020/09/24	5	38.24	1	38.15	38.10	4	3,194	0.13%
2020/09/22	2	39.45	1	39.65	39.45	1	3,237	0.03%
2020/09/21	3	40.05	0	0.00	39.95	3	3,286	0.09%
2020/09/17	2	40.60	0	0.00	40.55	2	3,791	0.05%
2020/09/10	2	41.15	0	0.00	40.75	2	4,043	0.05%
2020/09/07	1	42.00	0	0.00	41.05	1	4,470	0.02%
2020/09/04	0	0.00	3	41.97	42.30	-3	4,530	-0.07%
2020/09/03	4	41.99	0	0.00	41.95	4	4,631	0.09%
2020/08/28	1	43.20	0	0.00	42.65	1	5,085	0.02%
2020/08/27	0	0.00	10	43.65	43.65	-10	5,084	-0.20%
2020/08/26	3	43.60	12	43.80	43.65	-9	5,111	-0.18%
2020/08/25	2	44.10	0	0.00	44.15	2	5,245	0.04%
2020/08/24	12	44.65	2	44.15	44.75	10	5,254	0.19%
2020/08/20	2	41.78	2	41.35	40.95	0	5,218	0.00%
2020/08/19	19	45.57	7	45.48	44.80	12	5,116	0.23%
2020/08/17	2	43.98	5	44.15	44.10	-3	4,989	-0.06%
2020/08/14	1	43.50	1	43.10	44.10	0	4,985	0.00%
2020/08/13	2	43.40	0	0.00	43.45	2	4,978	0.04%
2020/08/11	2	43.55	0	0.00	44.00	2	5,012	0.04%
2020/08/10	7	44.16	2	44.58	44.00	5	4,994	0.10%
2020/08/07	0	0.00	2	47.25	46.70	-2	4,932	-0.04%
2020/08/06	0	0.00	2	46.43	46.95	-2	4,901	-0.04%
2020/08/05	12	45.57	10	45.49	45.85	2	4,837	0.04%
2020/08/04	0	0.00	5	44.37	44.20	-5	4,785	-0.10%
2020/08/03	17	44.24	16	44.91	44.55	1	4,756	0.02%
2020/07/31	2	42.20	14	42.16	43.05	-12	4,582	-0.26%
2020/07/30	4	40.83	4	41.25	40.65	0	4,543	0.00%
2020/07/27	1	39.70	0	0.00	39.20	1	4,527	0.02%
2020/07/24	0	0.00	3	40.70	40.10	-3	4,545	-0.07%
2020/07/23	3	41.15	9	41.05	41.15	-6	4,547	-0.13%
2020/07/22	0	0.00	4	40.85	41.30	-4	4,656	-0.09%
2020/07/21	64	41.37	7	41.57	41.35	57	4,665	1.22%
2020/07/20	7	40.56	10	41.05	41.25	-3	4,627	-0.06%
2020/07/17	11	41.18	4	41.38	39.75	7	4,516	0.15%
2020/07/16	6	39.93	1	39.70	40.40	5	4,408	0.11%
2020/07/15	10	40.78	7	41.20	39.45	3	4,367	0.07%
2020/07/14	1	40.25	2	40.80	40.80	-1	4,270	-0.02%
2020/07/13	1	39.50	2	39.80	39.60	-1	4,193	-0.02%
2020/07/10	6	39.16	1	39.25	39.10	5	4,186	0.12%
2020/07/09	0	0.00	5	39.30	39.35	-5	4,148	-0.12%
2020/07/08	165	40.17	0	0.00	40.15	165	4,123	4.00%	大買/鉅額交易
2020/07/07	5	39.80	10	39.91	39.95	-5	4,095	-0.12%
2020/07/06	65	39.84	9	40.17	39.80	56	4,071	1.38%
2020/07/03	0	0.00	7.1	40.34	39.90	-7.1	4,003	-0.18%
2020/07/02	5	39.66	4	39.18	39.00	1	3,970	0.03%
2020/07/01	5	39.35	5	40.05	39.35	0	3,944	0.00%
2020/06/30	13	39.38	3	39.55	39.60	10	3,915	0.26%
2020/06/29	19.1	40.74	37	40.33	39.80	-17.9	3,865	-0.46%
2020/06/24	39	40.67	37	40.36	40.80	2	3,652	0.05%
2020/06/23	0	0.00	4	38.34	38.10	-4	3,414	-0.12%
2020/06/22	2	37.90	7	37.58	37.60	-5	3,360	-0.15%
2020/06/19	13	38.02	15	37.92	37.65	-2	3,331	-0.06%
2020/06/18	11	37.63	8	37.64	37.60	3	3,273	0.09%
2020/06/17	7	36.66	1	37.30	37.20	6	3,257	0.18%
2020/06/16	18	37.55	10	38.26	37.55	8	3,221	0.25%
2020/06/15	9	37.84	15	38.23	37.75	-6	3,203	-0.19%
2020/06/12	1.7	36.05	1	37.70	37.40	0.7	3,015	0.02%
2020/06/11	3	36.78	1	36.55	36.00	2	2,866	0.07%
2020/06/10	2	36.73	9	36.82	36.35	-7	2,806	-0.25%
2020/06/09	22	38.09	3	37.87	38.20	19	2,721	0.70%
2020/06/08	22	37.79	24	37.61	37.45	-2	2,602	-0.08%
2020/06/05	12	36.13	3	35.78	36.90	9	2,466	0.36%
2020/06/04	3	35.33	13	35.37	35.30	-10	2,376	-0.42%
2020/06/03	0	0.00	2	34.95	34.80	-2	2,315	-0.09%
2020/06/02	5	34.75	9	34.93	34.75	-4	2,344	-0.17%
2020/06/01	29	34.95	4	34.83	34.85	25	2,335	1.07%
2020/05/29	0	0.00	10	34.08	34.20	-10	2,215	-0.45%
2020/05/28	2	33.55	5	33.75	33.65	-3	2,171	-0.14%
2020/05/27	1	33.10	6	33.50	33.45	-5	2,157	-0.23%
2020/05/26	6	33.02	3	33.00	32.95	3	2,194	0.14%
2020/05/25	7	32.71	5	32.52	32.70	2	2,180	0.09%
2020/05/22	0	0.00	3	32.60	32.60	-3	2,176	-0.14%
2020/05/20	3	32.50	1	32.60	32.70	2	2,183	0.09%
2020/05/19	18	32.94	17	33.26	32.80	1	2,178	0.05%
2020/05/18	1	31.90	1	32.45	32.50	0	2,119	0.00%
2020/05/15	1	31.55	2	31.90	31.80	-1	2,130	-0.05%
2020/05/14	6	31.80	0	0.00	31.80	6	2,113	0.28%
2020/05/08	6	33.51	2	33.55	33.65	4	2,018	0.20%
2020/05/07	7	33.90	0	0.00	33.85	7	1,996	0.35%
2020/05/06	4.3	33.84	2	33.95	34.00	2.3	1,963	0.12%
2020/05/05	0	0.00	3	33.10	33.05	-3	1,897	-0.16%
2020/04/28	7	34.00	7	33.30	34.00	0	1,806	0.00%
2020/04/27	44	34.21	35	33.59	33.40	9	1,796	0.50%
2020/04/24	2	32.78	0	0.00	32.80	2	1,665	0.12%
2020/04/23	0	0.00	1	32.05	32.05	-1	1,618	-0.06%
2020/04/20	0	0.00	4	31.83	31.90	-4	1,564	-0.26%
2020/04/16	1	31.90	2	31.75	32.15	-1	1,522	-0.07%
2020/04/14	0	0.00	3	31.13	31.10	-3	1,472	-0.20%
2020/04/13	6	30.80	3	30.10	30.80	3	1,478	0.20%
2020/04/10	1	30.05	1	30.05	30.20	0	1,465	0.00%
2020/04/09	0	0.00	15	30.41	30.05	-15	1,479	-1.01%
2020/04/08	1	29.60	5	29.86	29.90	-4	1,454	-0.27%
2020/04/07	1	29.85	15	29.52	29.75	-14	1,435	-0.98%
2020/03/30	0	0.00	2	27.50	28.30	-2	1,370	-0.15%
2020/03/27	10	28.84	0	0.00	28.10	10	1,363	0.73%
2020/03/25	1	28.05	2	28.30	28.00	-1	1,293	-0.08%
2020/03/24	21	28.15	0	0.00	27.60	21	1,274	1.65%
2020/03/23	0	0.00	7	26.75	27.15	-7	1,257	-0.56%
2020/03/18	2	29.03	2	29.13	28.30	0	1,169	0.00%
2020/03/16	0	0.00	2	28.10	28.20	-2	1,117	-0.18%
2020/03/06	5	31.90	14	31.76	31.95	-9	943	-0.95%
2020/03/05	0	0.00	6	31.57	31.35	-6	918	-0.65%
2020/03/04	1	31.00	18	31.34	31.40	-17	934	-1.82%
2020/02/27	17	30.60	9	30.84	30.40	8	880	0.91%
2020/02/20	0	0.00	1	29.85	30.40	-1	790	-0.13%
2020/02/19	0	0.00	6	29.75	30.05	-6	800	-0.75%
2020/02/18	1	29.90	0	0.00	29.65	1	825	0.12%
2020/02/12	0	0.00	1	28.85	28.80	-1	849	-0.12%
2020/02/07	1	28.15	0	0.00	28.00	1	979	0.10%
2020/02/04	0	0.00	1	28.00	27.90	-1	1,041	-0.10%
2020/02/03	0	0.00	1	26.20	27.35	-1	1,213	-0.08%
2020/01/30	3	29.30	0	0.00	28.30	3	1,194	0.25%
2020/01/20	8	31.00	1	30.80	31.00	7	1,188	0.59%
2020/01/13	1	30.65	0	0.00	30.85	1	1,352	0.07%
2020/01/10	0	0.00	1	30.35	30.20	-1	1,373	-0.07%
2020/01/08	1	30.05	0	0.00	30.10	1	1,428	0.07%
2020/01/06	0	0.00	1	30.10	30.05	-1	1,494	-0.07%
2019/12/27	12	30.30	0	0.00	30.35	12	1,543	0.78%
2019/12/23	1	29.80	0	0.00	30.00	1	1,584	0.06%
2019/12/13	0	0.00	2	29.90	30.00	-2	1,664	-0.12%
2019/12/11	1	30.20	0	0.00	30.25	1	1,702	0.06%
2019/12/10	1	30.50	0	0.00	30.60	1	1,717	0.06%
2019/12/04	0	0.00	2	30.55	30.45	-2	2,062	-0.10%
2019/12/03	0.1	30.25	1	30.05	30.15	-0.9	2,113	-0.04%
2019/12/02	2	29.85	0	0.00	29.70	2	2,140	0.09%
2019/11/29	19	30.49	2	31.05	30.35	17	2,169	0.78%
2019/11/22	0.1	31.60	0	0.00	31.55	0.1	2,388	0.00%
2019/11/20	0.1	31.40	1	31.50	31.40	-0.9	2,436	-0.04%
2019/11/18	6	31.24	5	31.60	31.55	1	2,516	0.04%
2019/11/14	1	31.90	0	0.00	31.65	1	2,612	0.04%
2019/11/13	2	32.38	1	32.60	32.20	1	2,640	0.04%
2019/11/08	0	0.00	2	32.60	32.50	-2	2,914	-0.07%
2019/11/07	9	32.52	7	32.50	32.55	2	3,139	0.06%
2019/11/06	8	32.49	6	32.70	32.75	2	3,270	0.06%
2019/11/05	2	31.53	0	0.00	31.45	2	3,296	0.06%
2019/11/01	1.1	31.39	4	31.53	31.75	-2.9	3,342	-0.09%
2019/10/31	1	31.40	2	31.65	31.30	-1	3,423	-0.03%
2019/10/29	0	0.00	1	34.50	34.45	-1	3,536	-0.03%
2019/10/28	0	34.50	7	34.56	34.45	-7	3,560	-0.20%
2019/10/25	3	35.43	0	0.00	34.80	3	3,559	0.08%
2019/10/24	7	35.63	1	35.50	35.80	6	3,512	0.17%
2019/10/22	0	0.00	0	34.85	34.85	0	3,575	0.00%
2019/10/21	0	0.00	0	34.50	34.65	0	3,557	0.00%
2019/10/17	0	0.00	2	34.50	34.60	-2	3,577	-0.06%
2019/10/16	1	35.20	1	34.90	34.70	0	3,616	0.00%
2019/10/15	0	0.00	2	34.75	34.40	-2	3,611	-0.06%
2019/10/14	2	34.85	0	0.00	34.70	2	3,769	0.05%
2019/10/09	3	33.08	0	0.00	34.00	3	3,865	0.08%
2019/10/03	0	0.00	5	33.15	33.40	-5	3,852	-0.13%
2019/10/02	0.1	33.15	1	33.25	33.15	-0.9	3,899	-0.02%
2019/10/01	0.1	33.20	0	0.00	33.20	0.1	3,938	0.00%
2019/09/27	1.1	32.64	4	32.61	32.85	-2.9	3,987	-0.07%
2019/09/25	2.1	33.84	10	34.00	33.65	-7.9	3,993	-0.20%
2019/09/24	1	34.25	4	34.40	34.25	-3	4,014	-0.07%
2019/09/23	11	33.90	0	0.00	33.90	11	4,038	0.27%
2019/09/20	2	33.45	0	0.00	33.30	2	4,096	0.05%
2019/09/18	2.1	33.84	0	0.00	33.55	2.1	4,095	0.05%
2019/09/17	3.1	33.98	1	34.20	33.85	2.1	4,107	0.05%
2019/09/16	2	34.15	1	34.75	34.25	1	4,169	0.02%
2019/09/12	0	0.00	2	34.45	34.75	-2	4,169	-0.05%
2019/09/11	7	34.27	16	34.57	34.25	-9	4,212	-0.21%
2019/09/10	20	34.65	21	34.52	34.75	-1	4,190	-0.02%
2019/09/09	9	34.93	10	35.28	34.90	-1	4,178	-0.02%
2019/09/06	6	35.48	21	34.70	34.65	-15	4,062	-0.37%
2019/09/05	2	34.35	2	34.45	34.00	0	3,907	0.00%
2019/09/04	10	34.42	1	33.80	34.40	9	3,887	0.23%
2019/09/02	11	34.20	7	33.30	34.25	4	3,865	0.10%
2019/08/30	10	33.30	11	33.82	33.30	-1	3,826	-0.03%
2019/08/29	9	34.04	8	33.79	33.70	1	3,788	0.03%
2019/08/28	0	0.00	3	33.28	33.25	-3	3,651	-0.08%
2019/08/27	6	33.15	6	32.75	33.15	0	3,645	0.00%
2019/08/26	6	32.40	7	32.09	32.40	-1	3,648	-0.03%
2019/08/23	7	32.95	7	33.25	32.95	0	3,630	0.00%
2019/08/22	1	33.85	1	33.60	33.25	0	3,617	0.00%
2019/08/21	0	0.00	9	33.27	33.55	-9	3,580	-0.25%
2019/08/20	10	32.88	10	33.49	32.85	0	3,574	0.00%
2019/08/19	12	33.67	9	33.80	33.60	3	3,541	0.08%
2019/08/16	10	33.30	12	33.08	33.30	-2	3,505	-0.06%
2019/08/15	14	32.83	12	32.60	32.80	2	3,495	0.06%
2019/08/14	13	33.65	15	34.01	33.65	-2	3,541	-0.06%
2019/08/13	16	33.50	19	33.67	33.50	-3	3,517	-0.09%
2019/08/12	2	32.90	2	32.93	34.10	0	3,513	0.00%
2019/08/08	20	31.63	15	31.57	31.90	5	3,533	0.14%
2019/08/07	3	31.00	1.1	30.87	30.65	1.9	3,777	0.05%
2019/08/06	1	28.85	0	0.00	30.00	1	3,684	0.03%
2019/08/05	2	29.75	3	29.70	29.60	-1	3,678	-0.03%
2019/08/02	6	31.08	11	31.10	30.45	-5	3,701	-0.14%
2019/08/01	13	31.93	9	31.99	32.05	4	3,683	0.11%
2019/07/30	1	29.80	0	0.00	29.80	1	3,478	0.03%
2019/07/29	0	0.00	1	30.25	30.75	-1	3,503	-0.03%
2019/07/26	0	0.00	3	30.59	30.35	-3	3,604	-0.08%
2019/07/25	2	30.60	4	30.75	30.55	-2	3,705	-0.05%
2019/07/24	9	31.78	1	31.00	30.75	8	3,711	0.22%
2019/07/23	1	30.45	7	30.40	31.05	-6	3,657	-0.16%
2019/07/22	2	31.15	3	30.72	30.70	-1	3,688	-0.03%
2019/07/19	2	30.30	2	30.90	30.20	0	3,747	0.00%
2019/07/18	2	30.75	2	31.40	30.50	0	3,736	0.00%
2019/07/17	1	30.80	0	0.00	31.45	1	3,715	0.03%
2019/07/16	14	31.69	9	32.08	30.95	5	3,693	0.14%
2019/07/15	17	30.73	18	30.95	31.55	-1	3,557	-0.03%
2019/07/12	0	0.00	1	29.60	29.50	-1	3,470	-0.03%
2019/07/11	12	29.19	13	29.26	29.35	-1	3,578	-0.03%
2019/07/09	2	28.70	13	28.55	28.85	-11	3,823	-0.29%
2019/07/08	1	28.80	0	0.00	28.65	1	3,981	0.03%
2019/07/05	0	0.00	1	29.60	29.65	-1	4,032	-0.02%
2019/07/04	1	29.15	6	29.73	29.75	-5	4,317	-0.12%
2019/07/03	0	0.00	2	29.35	28.75	-2	4,388	-0.05%
2019/07/01	5	28.75	1	28.85	28.70	4	4,394	0.09%
2019/06/28	0	0.00	3	28.25	28.20	-3	4,378	-0.07%
2019/06/27	3	29.55	0	0.00	29.60	3	4,354	0.07%
2019/06/26	0	0.00	1	29.25	29.15	-1	4,299	-0.02%
2019/06/25	1	29.25	0	0.00	29.20	1	4,347	0.02%
2019/06/24	1	29.55	0	0.00	29.60	1	4,366	0.02%
2019/06/21	17	29.66	6	29.60	29.10	11	4,353	0.25%
2019/06/19	10	29.05	11	28.93	29.00	-1	4,303	-0.02%
2019/06/18	0	0.00	1	28.30	28.20	-1	4,275	-0.02%
2019/06/17	0	0.00	13	28.18	28.15	-13	4,347	-0.30%
2019/06/14	0	0.00	10	28.20	28.10	-10	4,378	-0.23%
2019/06/12	15	28.18	5	28.03	28.30	10	4,483	0.22%
2019/06/11	1	27.80	8	27.89	27.75	-7	4,497	-0.16%
2019/06/10	10	27.75	0	0.00	28.45	10	4,514	0.22%
2019/06/03	0	0.00	1	27.10	27.30	-1	4,862	-0.02%
2019/05/31	3	27.78	2	27.75	27.65	1	4,867	0.02%
2019/05/30	1	27.50	0	0.00	27.55	1	4,862	0.02%
2019/05/29	0	0.00	3	27.15	27.45	-3	4,943	-0.06%
2019/05/24	3	27.45	0	0.00	27.15	3	5,024	0.06%
2019/05/21	8	28.48	37	28.65	28.10	-29	5,224	-0.56%
2019/05/20	48	28.41	20	28.17	28.50	28	5,229	0.54%
2019/05/17	3	29.15	6	29.14	28.90	-3	5,189	-0.06%
2019/05/16	1	30.80	1	30.80	30.00	0	5,060	0.00%
2019/05/15	1	30.70	14	29.77	29.90	-13	4,810	-0.27%
2019/05/13	1	28.30	0	0.00	28.25	1	4,450	0.02%
2019/05/10	1	28.20	0	0.00	28.30	1	4,421	0.02%
2019/05/09	1	27.90	2	28.13	27.80	-1	4,360	-0.02%
2019/05/08	0	0.00	5	28.10	27.85	-5	4,259	-0.12%
2019/05/07	3	28.72	0	0.00	28.55	3	4,219	0.07%
2019/05/06	6	28.61	5	28.18	28.10	1	4,169	0.02%
2019/05/03	3	29.22	2	28.95	28.80	1	4,102	0.02%
2019/05/02	4	28.99	3	28.57	29.30	1	3,976	0.03%
2019/04/29	0	0.00	0	27.75	27.75	0	3,828	0.00%
2019/04/26	0	0.00	1	28.00	27.80	-1	3,794	-0.03%
2019/04/25	3	28.82	5	28.48	28.80	-2	3,731	-0.05%
2019/04/23	0	0.00	3	27.90	28.00	-3	3,624	-0.08%
2019/04/22	2	27.95	0	0.00	28.20	2	3,604	0.06%
2019/04/19	3	28.07	0	0.00	27.50	3	3,585	0.08%
2019/04/18	10	27.50	0	0.00	27.50	10	3,549	0.28%
2019/04/17	6	28.55	9	28.59	28.90	-3	3,469	-0.09%
2019/04/16	1	28.10	0	0.00	28.00	1	3,393	0.03%
2019/04/15	10	28.42	6	28.68	28.60	4	3,334	0.12%
2019/04/12	21	27.97	12	27.67	27.85	9	3,140	0.29%
2019/04/11	3	27.10	5	27.15	27.20	-2	2,968	-0.07%
2019/04/10	17	28.44	14	27.98	26.90	3	2,865	0.10%
2019/04/09	11	27.08	20	27.85	27.85	-9	2,540	-0.35%
2019/04/08	0	0.00	53	24.90	25.35	-53	2,417	-2.19%
2019/03/29	0	0.00	5	24.35	24.45	-5	2,345	-0.21%
2019/03/28	50	24.60	0	0.00	24.40	50	2,345	2.13%
2019/03/27	0	0.00	1	24.60	25.05	-1	2,377	-0.04%
2019/03/26	2	24.45	0	0.00	24.45	2	2,354	0.08%
2019/03/22	6	24.26	0	0.00	24.30	6	2,315	0.26%
2019/03/21	0	0.00	1	24.50	24.50	-1	2,282	-0.04%
2019/03/20	15	25.43	69	25.58	24.75	-54	2,258	-2.39%
2019/03/19	53	25.13	0	0.00	25.30	53	2,242	2.36%
2019/03/18	2	25.15	2	25.37	25.35	0	2,228	0.00%
2019/03/12	1	25.00	0.2	24.65	24.75	0.8	1,993	0.04%
2019/03/11	13	24.65	22	24.81	24.80	-9	1,926	-0.47%
2019/03/08	9	23.83	10	24.00	23.65	-1	1,798	-0.06%
2019/03/07	1	22.80	0	0.00	22.80	1	1,651	0.06%
2019/03/06	0	0.00	1	23.60	23.25	-1	1,625	-0.06%
2019/03/05	0	0.00	4	23.44	23.45	-4	1,601	-0.25%
2019/03/04	0	0.00	9	23.41	23.45	-9	1,581	-0.57%
2019/02/27	6	22.88	16	22.85	23.00	-10	1,487	-0.67%
2019/02/26	3	22.78	0	0.00	22.65	3	1,433	0.21%
2019/02/25	6	22.70	2	22.65	22.65	4	1,397	0.29%
2019/02/22	21	22.81	7	22.30	22.25	14	1,339	1.04%
2019/02/21	2	22.98	19	22.96	23.00	-17	1,214	-1.40%
2019/02/20	4	22.65	4	22.86	22.85	0	1,123	0.00%
2019/02/19	10	22.39	21	22.24	22.25	-11	1,027	-1.07%
2019/02/18	16	21.42	0	0.00	21.50	16	917	1.74%
2019/02/15	0	0.00	1	21.15	20.95	-1	872	-0.11%
2019/02/14	2	21.10	0	0.00	21.00	2	856	0.23%
2019/02/13	1	21.60	3	21.12	21.05	-2	843	-0.24%
2019/01/25	1	20.15	0	0.00	20.20	1	887	0.11%
2019/01/18	1	20.30	2	20.35	20.30	-1	901	-0.11%
2019/01/14	3	20.10	1	20.10	20.00	2	878	0.23%
2019/01/11	0	0.00	1	20.10	20.00	-1	871	-0.11%
2019/01/09	0	0.00	1	20.30	20.20	-1	858	-0.12%
2019/01/08	3	20.43	1	20.25	20.20	2	846	0.24%
2019/01/03	6	19.85	0	0.00	19.75	6	782	0.77%
2018/12/21	10	20.00	0	0.00	20.15	10	747	1.34%
2018/12/20	3	20.63	3	20.45	20.20	0	728	0.00%
2018/12/03	1	20.50	0	0.00	20.50	1	495	0.20%
2018/11/09	1	19.90	0	0.00	19.90	1	535	0.19%
2018/11/06	1	20.25	50	20.25	20.05	-49	564	-8.68%
2018/10/29	0	0.00	4	18.10	17.85	-4	630	-0.63%
2018/10/24	13	18.40	0	0.00	18.50	13	656	1.98%
2018/10/19	10	18.50	0	0.00	18.65	10	772	1.29%
2018/10/18	10	18.75	0	0.00	18.75	10	773	1.29%
2018/10/17	10	18.90	0	0.00	18.80	10	775	1.29%
2018/10/12	7	18.20	0	0.00	18.60	7	814	0.86%
2018/09/13	0	0.00	2	19.50	19.90	-2	995	-0.20%
2018/09/12	1	19.45	0	0.00	19.45	1	1,002	0.10%
2018/09/07	0	0.00	2	20.20	19.80	-2	1,037	-0.19%
2018/09/03	0	0.00	0.6	20.65	20.65	-0.6	1,191	-0.05%
2018/08/27	1	21.00	1	20.85	21.05	0	1,452	0.00%
2018/08/21	3	21.47	7	21.33	21.40	-4	1,576	-0.25%
2018/08/20	1	22.55	1	22.55	22.45	0	1,580	0.00%
2018/08/16	1	22.70	1.1	22.73	22.65	-0.1	1,609	-0.01%
2018/08/15	6	22.72	1	22.45	22.75	5	1,616	0.31%
2018/08/13	17	22.52	1	22.75	22.45	16	1,697	0.94%
2018/08/10	2	23.20	0	0.00	23.20	2	1,715	0.12%
2018/08/09	8	23.40	0	0.00	23.35	8	1,736	0.46%
2018/08/08	0	0.00	3	23.80	23.65	-3	1,747	-0.17%
2018/08/07	3	23.85	0	0.00	23.75	3	1,754	0.17%
2018/08/06	5	25.07	10	24.42	23.65	-5	1,746	-0.29%
2018/07/27	2	24.10	0	0.00	24.15	2	1,758	0.11%
2018/07/26	1	23.85	1	23.85	24.10	0	1,705	0.00%
2018/07/24	0	0.00	1	23.05	23.00	-1	1,707	-0.06%
2018/07/18	1	23.20	0	0.00	23.60	1	1,724	0.06%
2018/07/16	0	0.00	1	23.30	23.20	-1	1,721	-0.06%
2018/07/12	1	22.85	0	0.00	22.85	1	1,716	0.06%
2018/07/04	6	22.00	0	0.00	21.95	6	1,775	0.34%
2018/07/03	0	0.00	1	22.70	22.60	-1	1,786	-0.06%
2018/07/02	0	0.00	11	22.86	22.70	-11	1,798	-0.61%
2018/06/28	10	22.93	0	0.00	22.80	10	1,820	0.55%
2018/06/27	0	0.00	1	22.75	22.75	-1	1,885	-0.05%
2018/06/26	0	0.00	2	22.83	23.00	-2	1,898	-0.11%
2018/06/25	1	24.35	0	0.00	23.95	1	1,910	0.05%
2018/06/22	0	0.00	3	23.38	23.80	-3	1,950	-0.15%
2018/06/20	0	0.00	18	23.16	23.35	-18	2,007	-0.90%
2018/06/14	0	0.00	2	23.85	23.70	-2	2,183	-0.09%
2018/06/13	18	24.78	3	24.60	24.25	15	2,323	0.65%
2018/06/12	17	24.11	4	24.20	24.80	13	2,310	0.56%
2018/06/11	7	24.17	0	0.00	24.00	7	2,296	0.30%
2018/06/08	1	24.40	0	0.00	24.35	1	2,511	0.04%
2018/06/07	11	25.21	10	25.05	25.00	1	2,600	0.04%
2018/06/06	4	23.61	0	0.00	24.30	4	2,511	0.16%
2018/06/04	0	0.00	17	23.05	23.05	-17	2,677	-0.63%
2018/06/01	4	23.30	0	0.00	22.80	4	2,741	0.15%
2018/05/31	0	0.00	10	23.05	23.00	-10	2,972	-0.34%
2018/05/30	0	0.00	1	22.30	22.30	-1	3,185	-0.03%
2018/05/29	1	22.55	1	22.70	22.40	0	3,224	0.00%
2018/05/25	1	22.85	1	22.65	22.60	0	3,252	0.00%
2018/05/22	10	22.60	0	0.00	22.25	10	3,194	0.31%
2018/05/21	0	0.00	6	22.30	22.30	-6	3,145	-0.19%
2018/05/18	1	22.55	11	22.10	22.00	-10	3,113	-0.32%
2018/05/16	0	0.00	1	21.55	21.75	-1	3,060	-0.03%
2018/05/15	0	0.00	6	21.93	21.70	-6	3,041	-0.20%
2018/05/11	6	21.60	31	21.46	21.50	-25	3,013	-0.83%
2018/05/10	15	21.66	6	21.73	21.65	9	2,991	0.30%
2018/05/08	7	21.17	0	0.00	20.85	7	2,854	0.25%
2018/05/07	2	20.78	0	0.00	20.85	2	2,834	0.07%
2018/05/02	12	20.25	20	20.45	20.30	-8	2,803	-0.29%
2018/04/26	0	0.00	2	19.70	19.25	-2	2,774	-0.07%
2018/04/25	21	19.00	0	0.00	19.15	21	2,762	0.76%
2018/04/24	0	0.00	5	19.20	19.15	-5	2,749	-0.18%
2018/04/23	0	0.00	1	19.90	19.70	-1	2,738	-0.04%
2018/04/20	2	19.95	0	0.00	19.95	2	2,754	0.07%
2018/04/18	1	19.90	0	0.00	19.85	1	2,751	0.04%
2018/04/16	1	21.00	1	20.75	20.55	0	2,724	0.00%
2018/04/13	15	20.78	0	0.00	20.85	15	2,725	0.55%
2018/04/12	1	21.25	1	20.60	21.15	0	2,733	0.00%
2018/04/11	0	0.00	6	20.46	20.40	-6	2,692	-0.22%
2018/04/03	0	0.00	9	20.80	20.90	-9	2,755	-0.33%
2018/04/02	6	21.28	0	0.00	21.10	6	2,767	0.22%
2018/03/30	17	21.72	4	21.85	21.65	13	2,745	0.47%
2018/03/27	0	0.00	2	22.35	21.60	-2	2,630	-0.08%
2018/03/26	0	0.00	6	21.29	21.65	-6	2,543	-0.24%
2018/03/23	3	21.10	5	21.20	21.15	-2	2,521	-0.08%
2018/03/22	0	0.00	8	22.62	22.20	-8	2,465	-0.32%
2018/03/21	5	23.10	2	23.45	23.05	3	2,406	0.12%
2018/03/20	4	23.79	5	23.58	23.20	-1	2,362	-0.04%
2018/03/19	4	23.48	1	24.20	24.40	3	2,252	0.13%
2018/03/16	0	0.00	17	22.57	22.25	-17	2,095	-0.81%
2018/03/15	7	23.11	2	23.05	23.15	5	2,038	0.25%
2018/03/14	16	23.86	20	23.67	23.40	-4	2,001	-0.20%
2018/03/13	6	22.32	3	22.53	23.40	3	1,760	0.17%
2018/03/12	6	22.00	1	21.60	21.55	5	1,649	0.30%
2018/03/09	2	22.00	0	0.00	22.00	2	1,611	0.12%
2018/03/08	6	22.11	10.3	21.83	22.35	-4.3	1,529	-0.28%
2018/03/07	6	21.00	4	21.26	20.80	2	1,375	0.15%
2018/03/06	11	22.41	25	22.27	21.50	-14	1,295	-1.08%
2018/03/05	25	21.67	65	21.43	22.00	-40	1,010	-3.96%
2018/03/02	15	20.46	12	20.49	20.30	3	763	0.39%
2018/03/01	1	20.25	19	20.23	20.30	-18	714	-2.52%
2018/02/27	5	20.00	30	19.98	19.85	-25	682	-3.67%
2018/02/26	0	0.00	2	19.60	19.60	-2	656	-0.30%
2018/02/21	0	0.00	20	19.25	19.30	-20	697	-2.87%
2018/02/09	2	18.10	2	19.00	19.10	0	707	0.00%
2018/02/08	0	0.00	2	19.00	18.80	-2	690	-0.29%
2018/02/07	0	0.00	4	18.53	18.55	-4	685	-0.58%
2018/02/06	6	18.08	1	18.60	18.20	5	684	0.73%
2018/02/05	2	18.90	3	18.90	19.10	-1	676	-0.15%
2018/02/02	3	19.15	0	0.00	19.15	3	684	0.44%
2018/02/01	0	0.00	3	19.40	19.15	-3	711	-0.42%
2018/01/31	3	19.10	0	0.00	19.15	3	731	0.41%
2018/01/25	20	19.47	0	0.00	19.40	20	921	2.17%
2018/01/16	1	19.55	1	19.30	19.30	0	1,109	0.00%
2018/01/15	0	0.00	2	19.60	19.60	-2	1,094	-0.18%
2018/01/10	20	19.03	0	19.00	18.90	20	1,107	1.80%
2018/01/09	2	19.00	1	19.05	19.05	1	1,123	0.09%
2018/01/08	36	19.19	0	0.00	19.10	36	1,134	3.17%
2018/01/03	0	0.00	1	19.75	19.75	-1	1,275	-0.08%
2018/01/02	1	20.10	54	20.37	19.90	-53	1,277	-4.15%