零壹 (3029)-富邦-新店券商分點個股進出

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
72.7
漲跌
▼1.2
漲幅
-1.62%
成交量
1,243張
產業
上市資訊服務類股
550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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	3.2	73.05	1	73.30	72.70	2.2	3,283	0.07%
2024/04/18	0	0.00	2	73.80	73.90	-2	3,277	-0.06%
2024/04/17	3	74.30	2	74.10	74.30	1	3,274	0.03%
2024/04/16	1	72.93	9	73.29	73.10	-8	3,270	-0.24%
2024/04/15	10.1	75.91	5	75.72	75.30	5.1	3,252	0.16%
2024/04/12	24	77.66	7.6	77.47	77.30	16.4	3,245	0.51%
2024/04/11	6.1	75.62	6	76.02	75.50	0.1	3,212	0.00%
2024/04/10	6	78.25	14	77.52	78.80	-8	3,155	-0.25%
2024/04/09	79.1	75.65	15.2	76.18	75.50	63.8	3,099	2.06%
2024/04/08	1	71.71	8	72.43	72.60	-7	3,016	-0.23%
2024/04/03	2	72.10	15	72.10	72.00	-13	3,015	-0.43%
2024/04/02	1	73.20	7	72.51	73.20	-6	3,008	-0.20%
2024/04/01	1	72.10	13	72.26	72.10	-12	3,004	-0.40%
2024/03/29	0.1	72.70	11	71.91	71.80	-11	3,002	-0.36%
2024/03/27	0	73.00	1	73.50	72.80	-1	2,983	-0.03%
2024/03/26	3.1	72.90	16	72.89	72.80	-12.9	2,978	-0.43%
2024/03/25	3	73.53	26	74.36	74.40	-23	2,956	-0.78%
2024/03/22	3.1	73.26	0	73.90	73.30	3.1	2,947	0.10%
2024/03/21	10.2	73.68	25.4	73.50	73.60	-15.2	2,924	-0.52%
2024/03/20	88.6	79.06	8	79.06	78.40	80.6	2,842	2.84%
2024/03/19	61.2	78.55	1	78.50	78.40	60.2	2,759	2.18%
2024/03/18	1.1	77.70	31	77.59	77.60	-29.9	2,727	-1.10%
2024/03/15	1	77.40	6	77.50	77.60	-5	2,700	-0.19%
2024/03/14	14	77.21	3	77.73	76.90	11	2,692	0.41%
2024/03/13	26	78.43	8	77.80	77.40	18	2,666	0.68%
2024/03/12	56	76.99	14	77.04	77.50	42	2,625	1.60%
2024/03/11	4	75.42	34	75.36	75.20	-30	2,626	-1.14%
2024/03/08	56	76.88	31	75.72	75.10	25	2,619	0.95%
2024/03/07	27	78.06	3	77.13	76.30	24	2,579	0.93%
2024/03/06	6	77.12	6	77.13	77.00	0	2,529	0.00%
2024/03/05	7	75.99	12	76.03	76.30	-5	2,474	-0.20%
2024/03/04	6.7	76.38	10	77.70	76.10	-3.3	2,448	-0.13%
2024/03/01	13.1	76.38	17	76.71	76.80	-3.9	2,405	-0.16%
2024/02/29	35	77.22	19	76.42	78.20	16	2,283	0.70%
2024/02/27	0.1	71.50	15.1	71.35	71.10	-15	2,070	-0.72%
2024/02/26	5	71.84	71	72.00	72.30	-66	2,071	-3.19%
2024/02/23	27	73.03	15	72.81	72.50	12	2,062	0.58%
2024/02/22	2	70.95	10	71.11	71.10	-8	2,038	-0.39%
2024/02/21	4	70.95	2	71.15	71.10	2	2,050	0.10%
2024/02/20	3	71.00	3	70.83	70.70	0	2,051	0.00%
2024/02/19	2	70.90	1.1	71.33	70.70	0.9	2,047	0.04%
2024/02/16	1.1	72.10	7	71.70	71.40	-5.9	2,044	-0.29%
2024/02/15	0	0.00	12.2	72.65	72.90	-12.2	2,020	-0.60%
2024/02/05	1.2	71.27	10	71.83	71.20	-8.8	1,998	-0.44%
2024/02/02	6.2	71.70	20	70.72	71.70	-13.8	1,974	-0.70%
2024/02/01	54	70.25	5	70.32	70.30	49	1,944	2.52%
2024/01/30	1	68.60	14	68.56	68.50	-13	1,947	-0.67%
2024/01/29	1	68.20	4	68.80	68.80	-3	1,984	-0.15%
2024/01/26	16	68.03	1	67.90	67.90	15	2,001	0.75%
2024/01/25	6.1	68.54	38	68.36	68.00	-31.9	1,991	-1.60%
2024/01/24	1	69.20	13	69.18	69.20	-12	1,973	-0.61%
2024/01/23	8.1	70.67	65	69.87	70.00	-56.9	1,956	-2.91%
2024/01/22	2	71.40	5	71.60	71.70	-3	1,881	-0.16%
2024/01/19	8	69.74	4.3	70.04	69.50	3.8	1,825	0.21%
2024/01/18	118.2	72.90	28	72.54	71.00	90.2	1,702	5.30%	大買/
2024/01/17	120.1	70.76	25.1	70.01	69.90	95	1,120	8.48%	大買/
2024/01/16	0	0.00	1	66.40	66.30	-1	938	-0.11%
2024/01/15	0	0.00	5	66.08	66.20	-5	936	-0.53%
2024/01/12	1	64.80	0	0.00	64.90	1	944	0.11%
2024/01/11	0	0.00	1	65.80	65.50	-1	947	-0.11%
2024/01/10	1	65.80	3	65.40	65.40	-2	989	-0.20%
2024/01/09	0.1	65.90	2	66.25	65.40	-1.9	1,013	-0.19%
2024/01/08	1	66.50	5	66.38	66.50	-4	1,015	-0.39%
2024/01/05	1	66.10	0	0.00	65.90	1	1,025	0.10%
2024/01/03	1	65.60	1.3	66.08	66.10	-0.3	1,090	-0.03%
2024/01/02	3	65.70	0	0.00	65.80	3	1,128	0.27%
2023/12/27	0	0.00	1	64.50	64.60	-1	1,138	-0.09%
2023/12/26	0	0.00	7	64.20	64.50	-7	1,143	-0.61%
2023/12/25	2	64.15	45	64.10	64.10	-43	1,144	-3.76%
2023/12/22	1	64.40	0	0.00	64.30	1	1,146	0.09%
2023/12/21	0.1	64.50	0	0.00	64.30	0.1	1,160	0.01%
2023/12/20	0	65.00	0	0.00	64.70	0	1,165	0.00%
2023/12/15	0	0.00	27.6	65.71	65.80	-27.6	1,180	-2.33%
2023/12/14	10.3	66.30	3	65.80	66.20	7.3	1,174	0.62%
2023/12/13	1	65.10	12.1	65.03	65.20	-11.1	1,173	-0.95%
2023/12/12	6	64.27	20	64.50	64.10	-14	1,170	-1.20%
2023/12/11	5	64.94	0	0.00	64.60	5	1,166	0.43%
2023/12/08	7	66.33	5	65.54	65.10	2	1,164	0.17%
2023/12/07	7	65.76	0	0.00	65.40	7	1,169	0.60%
2023/12/06	0	67.50	23	66.83	66.60	-23	1,183	-1.94%
2023/12/05	118	66.89	9	66.64	67.40	109	1,172	9.30%	大買/鉅額交易
2023/12/04	3.2	66.83	18	66.74	66.30	-14.8	1,168	-1.27%
2023/11/30	3	65.67	0	0.00	65.80	3	1,158	0.26%
2023/11/29	4	65.60	49	65.20	65.20	-45	1,164	-3.86%
2023/11/28	5	65.60	3.3	65.40	65.20	1.7	1,164	0.14%
2023/11/27	0	0.00	23	66.03	65.20	-23	1,167	-1.97%
2023/11/24	5	66.40	0.1	66.40	66.40	4.9	1,169	0.42%
2023/11/22	0	0.00	37	65.51	65.80	-37	1,184	-3.13%
2023/11/21	0	0.00	35	65.53	65.30	-35	1,188	-2.94%
2023/11/20	0	0.00	1	65.90	65.90	-1	1,188	-0.08%
2023/11/17	19	65.14	0	0.00	65.10	19	1,172	1.62%
2023/11/16	2	63.95	23	63.95	63.90	-21	1,175	-1.79%
2023/11/15	3	64.40	42	64.38	64.20	-39	1,177	-3.31%
2023/11/14	7	64.93	4	64.50	64.90	3	1,183	0.25%
2023/11/13	3	65.23	10	65.20	65.10	-7	1,193	-0.59%
2023/11/10	3	64.17	18	64.33	64.30	-15	1,204	-1.25%
2023/11/09	0	0.00	10	65.55	65.20	-10	1,214	-0.82%
2023/11/08	4	65.45	18	65.54	65.60	-14	1,248	-1.12%
2023/11/07	2	64.70	8	65.03	64.90	-6	1,237	-0.48%
2023/11/06	38	64.52	36	64.75	64.30	2	1,268	0.16%
2023/11/03	124	63.17	13	63.14	63.00	111	1,280	8.67%	大買/鉅額交易
2023/11/02	1	61.50	1	61.50	61.60	0	1,400	0.00%
2023/11/01	12	60.60	10	60.50	60.80	2	1,497	0.13%
2023/10/31	2	60.80	0	0.00	60.50	2	1,618	0.12%
2023/10/30	0	0.00	5	62.02	62.00	-5	1,712	-0.29%
2023/10/27	31	62.25	10	62.21	62.00	21	1,911	1.10%
2023/10/26	0	0.00	5	61.08	60.80	-5	2,431	-0.21%
2023/10/25	5	62.14	1	61.80	61.90	4	2,640	0.15%
2023/10/24	3	60.93	2	61.40	61.40	1	3,050	0.03%
2023/10/23	1	60.30	0	0.00	60.10	1	3,503	0.03%
2023/10/20	0.1	60.60	0	0.00	60.20	0.1	3,554	0.00%
2023/10/19	6	60.70	92	60.50	60.80	-86	3,565	-2.41%
2023/10/18	3.1	62.22	46	61.72	61.50	-42.9	3,569	-1.20%
2023/10/17	2.1	64.02	3	63.60	62.90	-0.9	3,542	-0.03%
2023/10/13	0	0.00	1	65.30	65.10	-1	3,554	-0.03%
2023/10/12	11	65.39	7	65.39	65.50	4	3,563	0.11%
2023/10/11	0	0.00	26.2	64.48	64.30	-26.2	3,580	-0.73%
2023/10/06	207	64.08	17	63.65	64.10	190	3,560	5.34%	大買/鉅額交易
2023/10/05	2	62.60	0	0.00	62.70	2	3,523	0.06%
2023/10/03	1	62.00	0	0.00	62.20	1	3,556	0.03%
2023/10/02	1	61.90	52	61.91	62.00	-51	3,588	-1.42%
2023/09/28	0	0.00	1	61.70	61.90	-1	3,602	-0.03%
2023/09/27	0	0.00	10	61.20	61.50	-10	3,621	-0.28%
2023/09/26	0	0.00	1	61.50	61.50	-1	3,687	-0.03%
2023/09/25	0	0.00	1	61.30	61.20	-1	3,712	-0.03%
2023/09/22	1	59.80	0	0.00	60.50	1	3,718	0.03%
2023/09/21	2.1	59.76	0	0.00	59.80	2.1	3,736	0.06%
2023/09/20	40	60.20	85	60.30	60.20	-45	3,742	-1.20%
2023/09/19	21	60.21	0	0.00	60.50	21	3,766	0.56%
2023/09/18	2	60.20	0	0.00	60.10	2	3,787	0.05%
2023/09/15	3	61.37	3	61.40	60.90	0	3,794	0.00%
2023/09/14	0	0.00	1	60.20	61.00	-1	3,821	-0.03%
2023/09/13	0	0.00	71	60.02	60.00	-71	3,846	-1.85%
2023/09/12	1	60.00	134	60.03	60.00	-133	3,869	-3.44%	大賣/鉅額交易
2023/09/11	1.1	61.34	1	61.50	60.20	0.1	3,955	0.00%
2023/09/08	99	62.75	0	0.00	62.50	99	3,969	2.49%
2023/09/07	3	61.90	3	61.70	61.70	0	3,977	0.00%
2023/09/06	0	0.00	5	61.70	61.30	-5	4,005	-0.12%
2023/09/05	0	0.00	5	60.90	61.30	-5	4,028	-0.12%
2023/09/04	0	0.00	5	60.70	61.00	-5	4,112	-0.12%
2023/09/01	1	60.50	9	60.66	60.30	-8	4,159	-0.19%
2023/08/31	4	60.30	0	0.00	60.60	4	4,211	0.09%
2023/08/30	1	59.90	1.4	60.52	60.20	-0.4	4,262	-0.01%
2023/08/29	0	0.00	1	59.50	59.60	-1	4,353	-0.02%
2023/08/28	0.2	59.77	40	59.80	59.20	-39.8	4,444	-0.90%
2023/08/25	1	61.00	2	61.00	60.60	-1	4,489	-0.02%
2023/08/24	0	0.00	0.1	62.40	61.20	-0.1	4,619	0.00%
2023/08/23	1	61.50	1	61.50	61.50	0	4,806	0.00%
2023/08/22	6	62.70	0	0.00	61.40	6	5,130	0.12%
2023/08/21	1	61.51	2.2	61.91	61.90	-1.1	5,332	-0.02%
2023/08/17	15	62.57	7.4	61.83	62.90	7.7	5,479	0.14%
2023/08/16	6	60.00	43	61.09	61.30	-37	5,567	-0.66%
2023/08/15	5	61.58	17	61.42	61.30	-12	6,233	-0.19%
2023/08/14	11	61.50	0	0.00	60.80	11	6,371	0.17%
2023/08/11	8	64.80	0	0.00	63.80	8	6,468	0.12%
2023/08/10	4.1	64.86	6	65.05	64.60	-2	6,501	-0.03%
2023/08/09	4	66.73	1	67.70	66.70	3	6,528	0.05%
2023/08/08	10	68.40	8	68.56	68.40	2	6,605	0.03%
2023/08/07	2	68.45	13	68.87	69.80	-11	6,554	-0.17%
2023/08/04	62	67.73	16	67.69	68.50	46	6,504	0.71%
2023/08/02	7.1	65.31	48	65.70	64.90	-41	6,621	-0.62%
2023/08/01	12	67.79	31.2	67.44	66.90	-19.2	6,838	-0.28%
2023/07/31	79.1	69.45	74.3	69.45	68.10	4.8	6,801	0.07%
2023/07/28	12	66.17	70	65.75	66.30	-58	6,408	-0.91%
2023/07/27	181.3	66.35	76.1	65.11	68.00	105.2	6,384	1.65%	大買/鉅額交易
2023/07/26	226	65.44	72	65.10	64.40	154	6,578	2.34%	大買/鉅額交易
2023/07/25	0.3	61.80	4	62.13	62.40	-3.8	6,336	-0.06%
2023/07/24	1	60.60	0	0.00	60.60	1	6,343	0.02%
2023/07/21	4	60.33	0	0.00	60.50	4	6,438	0.06%
2023/07/20	0	0.00	0.5	59.90	60.40	-0.5	6,527	-0.01%
2023/07/14	0	0.00	2	61.80	61.80	-2	6,972	-0.03%
2023/07/13	6	59.60	0	0.00	59.50	6	7,088	0.08%
2023/07/11	0.1	59.00	0	0.00	58.70	0.1	7,639	0.00%
2023/07/10	1.3	58.52	1	59.60	58.50	0.3	7,701	0.00%
2023/07/07	8	59.99	8	60.70	59.60	0	7,744	0.00%
2023/07/06	1	61.40	1	62.60	61.30	0	7,910	0.00%
2023/07/05	4	62.50	0	0.00	62.20	4	8,089	0.05%
2023/07/04	9	63.30	0	0.00	63.30	9	8,085	0.11%
2023/06/30	1	61.20	3	61.47	61.60	-2	8,062	-0.02%
2023/06/29	1	61.20	1	60.80	61.30	0	8,081	0.00%
2023/06/28	0.1	60.40	1	61.20	60.20	-0.9	8,088	-0.01%
2023/06/27	11	60.25	4	60.60	60.30	7	8,140	0.09%
2023/06/26	0.1	61.70	0	0.00	61.50	0.1	8,182	0.00%
2023/06/21	1	62.50	1	62.50	62.80	0	8,282	0.00%
2023/06/19	1	62.90	1	63.70	63.10	0	8,460	0.00%
2023/06/16	0	0.00	0.2	62.80	62.50	-0.2	8,794	0.00%
2023/06/15	54	63.71	54	63.79	63.00	0	9,082	0.00%
2023/06/14	0	0.00	1	63.10	62.40	-1	9,126	-0.01%
2023/06/13	3	62.23	6	61.88	61.90	-3	9,161	-0.03%
2023/06/12	0.1	61.41	0	0.00	61.20	0.1	9,191	0.00%
2023/06/09	0	0.00	38	62.40	62.10	-38	9,230	-0.41%
2023/06/08	4.3	62.89	30	62.56	62.00	-25.8	9,368	-0.27%
2023/06/07	0	0.00	199	64.12	64.00	-199	9,386	-2.12%	大賣/鉅額交易
2023/06/06	2.1	64.28	3	64.40	64.30	-0.9	9,529	-0.01%
2023/06/05	34	65.99	21	66.16	65.40	13	9,763	0.13%
2023/06/02	9	66.29	22	66.47	66.10	-13	10,012	-0.13%
2023/06/01	36	64.86	8	64.78	65.60	28	10,007	0.28%
2023/05/31	5	65.30	14	65.62	65.00	-9	10,015	-0.09%
2023/05/30	8	67.04	5	66.94	66.20	3	9,969	0.03%
2023/05/29	13.1	67.35	22.1	67.49	67.30	-9	9,929	-0.09%
2023/05/26	74	66.15	83	66.23	65.60	-9	9,777	-0.09%
2023/05/25	54.1	64.38	78.1	64.55	64.20	-24	9,520	-0.25%
2023/05/24	15	63.73	15	63.45	62.90	0	9,429	0.00%
2023/05/23	20	62.72	29	62.84	62.70	-9	9,358	-0.10%
2023/05/22	45	62.19	18	62.56	63.10	27	9,310	0.29%
2023/05/19	126.1	65.34	79.5	65.79	62.30	46.7	9,216	0.51%	大買/
2023/05/18	17	65.65	57.1	66.87	68.50	-40.1	8,551	-0.47%
2023/05/17	16	62.26	25	62.10	62.30	-9	8,429	-0.11%
2023/05/16	14	61.46	2	61.40	60.90	12	8,386	0.14%
2023/05/15	0	0.00	4	61.28	60.80	-4	8,444	-0.05%
2023/05/12	42	61.40	10	61.15	61.20	32	8,427	0.38%
2023/05/11	21.1	59.80	24	58.83	59.60	-3	8,352	-0.04%
2023/05/10	12	60.01	16	59.84	59.90	-4	8,277	-0.05%
2023/05/09	23	60.27	42	59.56	59.90	-19	8,245	-0.23%
2023/05/08	42.1	62.16	40.1	62.09	62.30	2	8,010	0.03%
2023/05/05	33	60.46	26.1	60.41	60.20	6.9	7,686	0.09%
2023/05/04	12	60.18	24	60.36	59.60	-12	7,521	-0.16%
2023/05/03	16	59.87	5.6	59.56	59.50	10.4	7,373	0.14%
2023/05/02	59.1	62.21	59.1	61.93	61.10	0	7,183	0.00%
2023/04/28	26	58.68	15	58.03	58.30	11	6,574	0.17%
2023/04/27	1	55.90	1	56.00	55.80	0	6,356	0.00%
2023/04/26	16.1	56.00	24	55.67	55.40	-8	6,290	-0.13%
2023/04/25	1.1	55.52	3	57.43	55.80	-2	6,168	-0.03%
2023/04/24	20	57.56	10	57.66	57.60	10	6,060	0.17%
2023/04/21	6.2	55.65	5	55.98	56.00	1.2	5,933	0.02%
2023/04/20	18	58.08	14	57.39	56.80	4	5,815	0.07%
2023/04/19	0	0.00	35	57.35	57.20	-35	5,624	-0.62%
2023/04/18	11	58.45	16	58.23	57.30	-5	5,512	-0.09%
2023/04/17	93.3	59.05	40	60.19	59.60	53.3	5,343	1.00%
2023/04/14	26	57.39	8	57.14	56.60	18	4,930	0.37%
2023/04/13	2.9	55.04	4	55.00	55.00	-1.2	4,749	-0.02%
2023/04/12	8.2	56.03	52	56.06	56.00	-43.8	4,671	-0.94%
2023/04/11	11.1	56.74	48	56.34	56.90	-36.9	4,589	-0.81%
2023/04/10	108.1	56.27	14.1	58.21	59.00	94	4,381	2.15%	大買/
2023/04/07	19	55.19	0	0.00	55.00	19	4,178	0.45%
2023/04/06	1.1	54.71	1	54.00	54.50	0.1	4,154	0.00%
2023/03/31	2.1	54.66	38	54.69	55.10	-35.9	4,113	-0.87%
2023/03/30	1	55.60	21	55.77	55.30	-20	4,063	-0.49%
2023/03/29	18.1	55.84	3	55.60	55.60	15.1	4,028	0.37%
2023/03/28	29	55.75	12	55.58	55.60	17	3,997	0.43%
2023/03/27	3.3	56.71	3.1	57.18	56.10	0.2	3,923	0.01%
2023/03/24	65.1	57.21	19	56.79	57.00	46.1	3,848	1.20%
2023/03/23	0	56.50	0	0.00	57.00	0	3,720	0.00%
2023/03/22	18	56.58	39	56.17	56.20	-21	3,636	-0.58%
2023/03/21	41	57.39	50	57.61	56.70	-9	3,487	-0.26%
2023/03/20	61.1	55.21	43.2	55.83	56.00	17.9	3,121	0.57%
2023/03/17	87.2	52.96	5	52.38	52.60	82.2	2,802	2.93%
2023/03/16	6	54.37	3.4	54.70	54.50	2.6	2,649	0.10%
2023/03/15	1	55.01	97	54.89	55.00	-96	2,566	-3.74%
2023/03/14	6	55.68	50	55.81	54.80	-44	2,499	-1.76%
2023/03/13	114	55.86	10	56.34	56.20	104	2,418	4.30%	大買/鉅額交易
2023/03/10	2.1	54.57	10.1	54.92	54.60	-8	2,246	-0.35%
2023/03/09	26.2	56.54	29	56.59	56.30	-2.8	2,138	-0.13%
2023/03/08	74	56.32	58	56.06	57.40	16	1,935	0.83%
2023/03/07	78	55.01	40.2	55.12	55.10	37.8	1,641	2.31%
2023/03/06	42	51.50	3.1	52.08	51.50	39	1,333	2.92%
2023/03/03	6.1	50.31	34	50.68	50.50	-27.9	1,234	-2.26%
2023/03/02	2	49.48	1	49.55	49.55	1	1,127	0.09%
2023/03/01	3	49.60	14	49.43	49.60	-11	1,091	-1.01%
2023/02/24	5	48.66	16	48.83	48.65	-11	988	-1.11%
2023/02/23	30	48.60	26.6	48.94	48.40	3.4	934	0.36%
2023/02/22	45.2	48.72	34	48.30	48.80	11.2	856	1.31%
2023/02/21	14	47.24	0	0.00	47.30	14	729	1.92%
2023/02/20	1	47.40	5	47.56	47.60	-4	706	-0.57%
2023/02/17	3	46.95	4	46.90	47.00	-1	668	-0.15%
2023/02/16	1	47.60	0	0.00	47.40	1	651	0.15%
2023/02/14	14	47.41	5.1	47.23	47.35	8.9	582	1.53%
2023/02/13	6	47.33	14.3	47.60	47.70	-8.3	474	-1.75%
2023/02/10	52	45.96	52	46.60	46.00	0	355	0.00%
2023/02/09	6	45.78	2	45.60	45.65	4	293	1.36%
2023/02/07	0	0.00	2	44.05	44.05	-2	216	-0.93%
2023/02/06	0	0.00	1	43.35	43.40	-1	196	-0.51%
2023/02/01	2	42.10	0	0.00	42.45	2	179	1.11%
2023/01/13	2	41.05	1	41.05	40.90	1	171	0.58%
2023/01/09	0	0.00	1	41.35	41.40	-1	190	-0.53%
2023/01/06	0	0.00	1	40.80	40.90	-1	186	-0.53%
2022/12/22	1	40.35	0	0.00	40.25	1	199	0.50%
2022/12/21	0	0.00	1	40.20	40.35	-1	204	-0.49%
2022/12/20	1	40.50	0	0.00	40.00	1	205	0.49%
2022/12/16	1	40.60	0	0.00	40.55	1	213	0.47%
2022/12/14	2	41.05	1	40.95	40.95	1	214	0.47%
2022/12/13	0	40.80	0	0.00	40.85	0	215	0.01%
2022/12/12	0	0.00	3	40.55	40.80	-3	215	-1.39%
2022/12/05	0	0.00	1	40.55	40.55	-1	215	-0.46%
2022/12/02	4	40.50	0.1	40.40	40.40	3.9	219	1.77%
2022/12/01	0	0.00	1	40.30	40.60	-1	224	-0.45%
2022/11/24	1	39.95	0	0.00	40.10	1	231	0.43%
2022/11/23	2	39.65	0	0.00	39.60	2	230	0.87%
2022/11/22	1.1	39.31	1	39.40	39.55	0.1	235	0.03%
2022/11/15	3	39.10	0	0.00	39.15	3	253	1.19%
2022/10/27	2	37.90	0	0.00	37.90	2	311	0.64%
2022/10/26	0	0.00	0.1	37.50	37.40	-0.1	312	-0.02%
2022/10/24	0.1	38.20	0	0.00	37.85	0.1	324	0.04%
2022/10/12	0.1	38.30	0	0.00	38.15	0.1	305	0.04%
2022/09/29	1	38.90	0	0.00	39.00	1	313	0.32%
2022/09/28	2	39.00	0	0.00	38.65	2	316	0.63%
2022/09/26	2	39.50	0	0.00	39.50	2	317	0.63%
2022/09/23	1	40.20	0	0.00	40.25	1	321	0.31%
2022/09/19	2	40.83	0	0.00	40.90	2	324	0.62%
2022/09/15	0	41.95	0	0.00	41.75	0	325	0.01%
2022/09/07	1	40.95	1	41.10	40.85	0	329	0.00%
2022/09/06	1	41.35	0	0.00	40.60	1	325	0.31%
2022/09/02	0	41.30	0	0.00	41.10	0	320	0.01%
2022/08/29	1	41.80	0	0.00	41.80	1	319	0.31%
2022/08/25	0	0.00	1	42.05	42.05	-1	304	-0.33%
2022/08/19	1	41.50	0	0.00	41.60	1	294	0.34%
2022/08/11	0	0.00	1	41.70	41.45	-1	284	-0.35%
2022/08/10	1	41.70	0	0.00	41.40	1	283	0.35%
2022/08/05	0	0.00	1	40.55	40.70	-1	255	-0.39%
2022/08/04	1	40.10	1	40.50	40.60	0	252	0.01%
2022/07/27	1	38.80	0	0.00	38.95	1	225	0.44%
2022/07/22	0	0.00	1	39.75	39.80	-1	230	-0.43%
2022/07/20	2	39.33	0	0.00	39.15	2	240	0.83%
2022/07/19	0	39.30	1	39.15	39.15	-1	244	-0.41%
2022/07/18	0	39.20	0	0.00	39.30	0	246	0.00%
2022/07/14	0	0.00	1	38.50	38.40	-1	246	-0.41%
2022/07/06	2	37.60	0	0.00	37.30	2	254	0.78%
2022/07/01	3	37.83	0	0.00	37.55	3	264	1.13%
2022/06/30	2	39.00	0	0.00	38.90	2	259	0.77%
2022/06/24	0	0.00	3	39.65	39.70	-3	274	-1.09%
2022/06/22	2	39.45	0	0.00	39.40	2	287	0.70%
2022/06/21	0	0.00	2	39.80	39.95	-2	293	-0.68%
2022/06/20	0	0.00	1	39.65	39.55	-1	302	-0.33%
2022/06/16	2	40.95	0	0.00	40.60	2	306	0.65%
2022/06/13	2	41.10	0	0.00	40.90	2	402	0.50%
2022/06/01	3	41.98	0	0.00	42.00	3	638	0.47%
2022/05/31	1	41.50	5	41.43	41.65	-4	664	-0.60%
2022/05/30	5	41.62	0	0.00	41.55	5	698	0.72%
2022/05/20	0	0.00	0.2	41.65	41.80	-0.2	955	-0.02%
2022/05/12	1	40.90	0	0.00	40.55	1	973	0.10%
2022/05/09	0	0.00	6	41.81	41.65	-6	979	-0.61%
2022/04/29	0	0.00	0	41.95	41.65	0	998	0.00%
2022/04/27	1	41.10	0	0.00	41.25	1	1,001	0.10%
2022/04/19	7	43.06	0	0.00	43.05	7	1,005	0.70%
2022/04/07	1	44.50	0	0.00	44.15	1	1,022	0.10%
2022/04/06	0	0.00	3	44.90	45.00	-3	1,026	-0.29%
2022/04/01	0	44.75	0	0.00	44.60	0	1,031	0.00%
2022/03/31	0	0.00	0.3	44.80	44.55	-0.3	1,036	-0.02%
2022/03/30	0	0.00	2	44.98	44.85	-2	1,049	-0.19%
2022/03/29	0	0.00	1	44.85	44.85	-1	1,047	-0.10%
2022/03/28	0	0.00	3	45.40	45.40	-3	1,048	-0.29%
2022/03/25	2	45.05	0	0.00	45.50	2	1,043	0.19%
2022/03/23	0	0.00	2	44.95	44.85	-2	1,039	-0.19%
2022/03/22	1	44.65	0	0.00	44.95	1	1,036	0.10%
2022/03/18	2	44.83	0	0.00	45.10	2	1,037	0.19%
2022/03/17	4	44.85	1	44.90	44.85	3	1,039	0.29%
2022/03/16	4	44.35	3	45.82	44.10	1	1,030	0.10%
2022/03/15	1.1	48.94	7	48.88	48.80	-5.9	967	-0.61%
2022/03/14	7.1	49.49	3	49.55	49.45	4.1	927	0.44%
2022/03/11	12	49.28	0.1	49.20	49.30	11.9	890	1.34%
2022/03/10	7	49.83	6	49.31	49.50	1	866	0.12%
2022/03/09	5	49.07	3	48.85	49.10	2	833	0.24%
2022/03/08	2.2	48.06	1	47.70	47.70	1.2	800	0.15%
2022/03/07	2	48.15	1	47.65	48.15	1	779	0.13%
2022/03/04	5	48.98	2	48.98	48.75	3	752	0.40%
2022/03/03	1	48.90	2.3	48.79	48.85	-1.3	736	-0.18%
2022/03/02	1	48.00	0	0.00	48.40	1	716	0.14%
2022/03/01	2.3	48.00	0	0.00	48.05	2.3	693	0.32%
2022/02/25	1.1	47.79	5.2	47.19	47.75	-4.1	653	-0.63%
2022/02/24	25	46.19	20	46.32	46.15	5	582	0.86%
2022/02/23	0	0.00	2	44.45	44.45	-2	485	-0.41%
2022/02/21	0	0.00	2	44.35	44.35	-2	488	-0.41%
2022/02/17	1	44.05	0	0.00	43.90	1	497	0.20%
2022/02/09	7	44.40	0	0.00	44.55	7	509	1.37%
2022/02/07	0	0.00	1	43.35	43.90	-1	528	-0.19%
2022/01/25	1.8	43.20	0	0.00	43.00	1.8	626	0.29%
2022/01/19	0	0.00	4	43.95	44.00	-4	697	-0.57%
2022/01/18	0	0.00	2	44.55	44.20	-2	696	-0.29%
2022/01/14	0	0.00	1	43.50	43.60	-1	686	-0.15%
2022/01/13	0.8	43.70	0	0.00	43.65	0.8	699	0.12%
2022/01/12	0	0.00	1	43.70	43.75	-1	700	-0.14%
2022/01/07	6	43.00	1	43.05	43.05	5	714	0.70%
2021/12/30	1	44.05	1	44.05	44.00	0	794	0.00%
2021/12/24	0.1	43.00	2	42.95	42.90	-2	793	-0.25%
2021/12/17	1	42.60	0	0.00	42.60	1	794	0.13%
2021/12/14	1	42.85	0	0.00	42.85	1	796	0.13%
2021/12/09	1	43.85	0	0.00	43.85	1	783	0.13%
2021/12/08	2	44.13	3.6	44.19	44.05	-1.6	788	-0.20%
2021/11/22	0	0.00	5	45.40	45.40	-5	1,119	-0.45%
2021/11/15	6	45.57	0	0.00	45.70	6	1,111	0.54%
2021/11/12	1.2	45.50	0	0.00	45.60	1.2	1,113	0.11%
2021/11/11	1	45.55	0	0.00	45.25	1	1,116	0.09%
2021/11/09	0	0.00	1	45.65	45.50	-1	1,126	-0.09%
2021/11/08	0.1	45.95	13	45.45	45.50	-12.9	1,124	-1.15%
2021/11/05	2	45.80	35	45.88	45.85	-33	1,122	-2.94%
2021/11/04	0	0.00	20	45.87	46.25	-20	1,116	-1.79%
2021/11/03	0	0.00	2	46.25	46.30	-2	1,093	-0.18%
2021/11/02	10	46.36	7.2	46.95	45.70	2.8	1,083	0.26%
2021/10/29	17	45.27	4	46.00	46.10	13	968	1.34%
2021/10/28	48	44.95	0	0.00	44.50	48	932	5.15%
2021/10/27	1	44.30	2	44.23	44.40	-1	932	-0.11%
2021/10/26	0	0.00	1	43.95	43.85	-1	933	-0.11%
2021/10/25	3	43.72	42	43.70	43.85	-39	935	-4.17%
2021/10/21	0	0.00	10	44.02	43.85	-10	949	-1.05%
2021/10/20	0	0.00	11	44.52	44.45	-11	941	-1.17%
2021/10/19	2.2	44.68	3	44.50	44.50	-0.8	943	-0.08%
2021/10/18	0	0.00	6	43.83	43.95	-6	956	-0.63%
2021/10/15	0	0.00	33	43.02	43.05	-33	976	-3.38%
2021/10/14	17.1	42.52	78	44.06	42.70	-60.9	982	-6.19%
2021/10/13	5	45.35	0	0.00	45.05	5	963	0.52%
2021/10/08	0.1	46.10	0	0.00	46.05	0.1	1,117	0.01%
2021/10/07	9	46.05	17	46.28	46.35	-8	1,155	-0.69%
2021/10/06	10	44.63	0	0.00	44.10	10	1,175	0.85%
2021/10/04	16	44.41	0	0.00	44.00	16	1,209	1.32%
2021/09/30	22	46.11	0	0.00	46.60	22	1,256	1.75%
2021/09/29	2	45.35	0	0.00	45.40	2	1,310	0.15%
2021/09/28	3	46.30	0	0.00	46.45	3	1,335	0.22%
2021/09/27	3	46.30	0	0.00	46.15	3	1,336	0.22%
2021/09/23	9	46.60	1	46.45	46.45	8	1,345	0.59%
2021/09/22	0	45.50	1	45.60	45.40	-1	1,338	-0.07%
2021/09/17	0	0.00	1	45.90	46.05	-1	1,337	-0.07%
2021/09/16	0	0.00	5	45.95	45.95	-5	1,340	-0.37%
2021/09/15	4	46.25	0	0.00	46.10	4	1,341	0.30%
2021/09/14	4	46.85	0	0.00	46.50	4	1,344	0.30%
2021/09/13	10	46.49	1	46.50	46.40	9	1,348	0.67%
2021/09/10	0	0.00	2	46.00	45.90	-2	1,343	-0.15%
2021/09/09	0	0.00	3	45.22	45.45	-3	1,342	-0.22%
2021/09/08	6	45.90	1	45.50	44.75	5	1,336	0.37%
2021/09/07	1	45.50	3	46.06	44.85	-2	1,312	-0.15%
2021/09/06	14.1	46.93	0	46.50	46.30	14.1	1,271	1.11%
2021/09/03	32	47.79	1.3	47.76	47.15	30.7	1,249	2.45%
2021/09/02	6	47.06	22	46.09	47.20	-16	1,088	-1.47%
2021/09/01	0.3	44.85	0	0.00	44.95	0.3	1,023	0.03%
2021/08/27	0	0.00	2	43.38	43.40	-2	1,026	-0.19%
2021/08/26	2	43.05	0	0.00	43.20	2	1,034	0.19%
2021/08/25	4	42.83	2	43.08	43.10	2	1,055	0.19%
2021/08/24	0	0.00	2	42.85	43.10	-2	1,059	-0.19%
2021/08/23	13	41.82	0	0.00	41.85	13	1,062	1.22%
2021/08/20	3	40.70	0	0.00	40.90	3	1,072	0.28%
2021/08/18	1	40.80	2	40.75	41.90	-1	1,098	-0.09%
2021/08/17	1	41.35	0	0.00	41.25	1	1,104	0.09%
2021/08/16	4	42.20	0	0.00	41.80	4	1,107	0.36%
2021/08/09	0	0.00	1	43.51	43.50	-1	1,173	-0.09%
2021/08/06	2	43.35	0	0.00	43.70	2	1,190	0.17%
2021/08/05	2	43.30	2	43.50	43.45	0	1,214	0.00%
2021/08/04	1	43.30	0	0.00	43.65	1	1,280	0.08%
2021/07/30	2	43.70	0	0.00	43.55	2	1,429	0.14%
2021/07/29	0	0.00	20	43.65	43.90	-20	1,445	-1.38%
2021/07/28	0	0.00	1	44.00	43.75	-1	1,487	-0.07%
2021/07/27	1	44.80	0	0.00	44.20	1	1,562	0.06%
2021/07/26	3	44.32	0	0.00	45.00	3	1,589	0.19%
2021/07/23	1	44.10	0	0.00	44.15	1	1,623	0.06%
2021/07/22	0	0.00	6	43.80	43.80	-6	1,672	-0.36%
2021/07/21	17	44.28	11	44.35	44.10	6	1,677	0.36%
2021/07/20	2	45.10	1	45.15	45.10	1	1,670	0.06%
2021/07/19	1	46.05	49	45.96	45.90	-48	1,689	-2.84%
2021/07/16	0	47.50	1	47.00	47.15	-1	1,710	-0.06%
2021/07/15	4	49.91	13	49.95	49.80	-9	1,695	-0.53%
2021/07/14	10	49.40	1.1	49.55	49.40	8.9	1,604	0.55%
2021/07/13	12	49.85	1	49.35	49.35	11	1,592	0.69%
2021/07/12	12.1	49.20	6	49.20	49.20	6.1	1,656	0.37%
2021/07/09	1	49.00	1	49.00	49.20	0	1,680	0.00%
2021/07/07	0.1	49.50	0	0.00	49.15	0.1	1,712	0.01%
2021/07/06	7	48.86	6.1	48.95	49.10	0.9	1,709	0.05%
2021/07/05	2	47.20	7	47.55	47.70	-5	1,673	-0.30%
2021/07/02	2	46.10	5	46.10	46.30	-3	1,665	-0.18%
2021/07/01	28	46.50	12	46.23	45.70	16	1,726	0.93%
2021/06/30	0	0.00	1	45.90	45.70	-1	1,741	-0.06%
2021/06/29	2	45.70	0	0.00	45.80	2	1,762	0.11%
2021/06/28	0	0.00	11	45.95	45.90	-11	1,769	-0.62%
2021/06/25	10	46.00	0	0.00	45.90	10	1,778	0.56%
2021/06/24	0	0.00	23	45.48	45.65	-23	1,795	-1.28%
2021/06/23	6	44.98	0	0.00	45.10	6	1,860	0.32%
2021/06/22	1	44.85	0	0.00	44.90	1	1,882	0.05%
2021/06/21	0	0.00	9	45.38	45.30	-9	1,904	-0.47%
2021/06/18	0	0.00	7	46.12	46.10	-7	1,921	-0.36%
2021/06/17	0.1	46.00	16	45.86	46.15	-15.9	1,947	-0.82%
2021/06/16	1	45.75	0	0.00	45.75	1	1,968	0.05%
2021/06/15	0	0.00	10	46.06	46.05	-10	2,013	-0.50%
2021/06/11	0	0.00	2	46.05	46.00	-2	2,073	-0.10%
2021/06/10	0	0.00	1	46.10	46.10	-1	2,246	-0.04%
2021/06/09	0	0.00	0	46.30	46.00	0	2,408	0.00%
2021/06/08	0	0.00	76	46.45	46.35	-76	2,439	-3.12%
2021/06/04	0	0.00	7	46.90	46.90	-7	2,480	-0.28%
2021/06/03	1	47.05	0	0.00	47.00	1	2,502	0.04%
2021/06/02	1	47.60	1	47.20	47.20	0	2,541	0.00%
2021/06/01	10	46.98	2	47.00	47.00	8	2,576	0.31%
2021/05/31	1	47.05	0	0.00	46.80	1	2,614	0.04%
2021/05/28	1	47.00	0	0.00	46.95	1	2,707	0.04%
2021/05/26	1	46.10	0	0.00	46.25	1	2,954	0.03%
2021/05/25	0	0.00	12	45.68	45.65	-12	3,186	-0.38%
2021/05/24	0	0.00	10	45.15	45.50	-10	3,205	-0.31%
2021/05/21	0	0.00	0.6	45.00	44.80	-0.6	3,216	-0.02%
2021/05/20	1	44.60	0	0.00	44.25	1	3,229	0.03%
2021/05/19	3	43.63	0	0.00	44.50	3	3,255	0.09%
2021/05/18	10	43.15	4	44.05	44.25	6	3,277	0.18%
2021/05/17	2	41.30	0.1	42.00	41.55	1.9	3,261	0.06%
2021/05/13	0	45.10	0	0.00	44.40	0	3,211	0.00%
2021/05/12	61.2	45.62	19	46.27	44.90	42.2	3,189	1.32%
2021/05/11	1	49.00	3	48.48	48.00	-2	3,128	-0.06%
2021/05/10	10	49.56	1	49.30	49.50	9	3,103	0.29%
2021/05/07	4.1	49.82	12	49.39	49.45	-7.9	3,101	-0.25%
2021/05/06	6	47.76	1.2	47.33	47.55	4.8	3,017	0.16%
2021/05/05	28	48.82	0	0.00	48.20	28	2,999	0.93%
2021/05/04	22.2	48.22	4	47.59	48.60	18.2	2,968	0.61%
2021/05/03	5	48.00	8.1	48.71	47.55	-3.1	2,901	-0.11%
2021/04/29	5	49.50	20	49.10	49.05	-15	2,876	-0.52%
2021/04/28	32.1	50.03	24	49.44	50.30	8.1	2,852	0.28%
2021/04/27	0	49.30	0	0.00	49.05	0	2,831	0.00%
2021/04/26	0	0.00	1	49.50	49.40	-1	2,866	-0.03%
2021/04/23	2	48.40	12	49.29	49.25	-10	3,037	-0.33%
2021/04/22	1	48.30	33	48.73	48.30	-32	3,039	-1.05%
2021/04/21	58	49.96	20	50.02	50.20	38	3,001	1.27%
2021/04/20	15	49.00	49	49.53	49.80	-34	2,974	-1.14%
2021/04/19	35	49.31	5	49.25	49.20	30	2,961	1.01%
2021/04/16	8	49.59	16	49.74	49.45	-8	2,947	-0.27%
2021/04/15	1	48.25	0	0.00	48.45	1	2,838	0.04%
2021/04/14	7	46.56	2	47.00	46.85	5	2,800	0.18%
2021/04/13	0	0.00	2.1	47.43	47.40	-2.1	2,778	-0.07%
2021/04/12	0	0.00	13	48.15	48.20	-13	2,776	-0.47%
2021/04/09	0	0.00	8	47.60	47.60	-8	2,745	-0.29%
2021/04/08	0	0.00	3	47.88	47.90	-3	2,720	-0.11%
2021/04/07	3	47.72	2	47.73	47.85	1	2,700	0.04%
2021/04/06	1	46.75	4	46.89	46.75	-3	2,642	-0.11%
2021/04/01	8	46.78	1.2	46.48	46.75	6.8	2,628	0.26%
2021/03/31	0	0.00	3.1	46.35	46.40	-3.1	2,618	-0.12%
2021/03/30	1	46.20	9	46.23	46.20	-8	2,629	-0.30%
2021/03/29	0	0.00	9	46.27	46.20	-9	2,628	-0.34%
2021/03/26	3	47.40	20.2	46.84	46.45	-17.2	2,630	-0.65%
2021/03/25	1	46.90	3	46.65	46.30	-2	2,630	-0.08%
2021/03/24	16	46.42	2.4	46.08	46.40	13.6	2,638	0.52%
2021/03/23	1	46.00	0	46.40	46.00	1	2,611	0.04%
2021/03/22	6.5	46.20	0	0.00	45.90	6.5	2,591	0.25%
2021/03/19	1	45.80	3	45.93	45.90	-2	2,574	-0.08%
2021/03/18	2	45.78	2	45.68	45.75	0	2,555	0.00%
2021/03/17	6	46.13	5	46.46	46.10	1	2,517	0.04%
2021/03/16	9	46.12	19	46.18	47.00	-10	2,469	-0.40%
2021/03/15	33	45.83	41	45.96	46.60	-8	2,305	-0.35%
2021/03/12	9	44.73	8	44.63	44.25	1	2,148	0.05%
2021/03/11	0	0.00	2	43.98	43.85	-2	2,145	-0.09%
2021/03/09	1	43.15	0	0.00	43.90	1	2,106	0.05%
2021/03/08	6	43.33	0	0.00	43.60	6	2,084	0.29%
2021/03/05	3	44.60	2	44.20	43.95	1	2,042	0.05%
2021/03/04	11	44.00	1	44.45	44.45	10	2,016	0.50%
2021/03/03	12	43.74	3	43.48	44.00	9	1,995	0.45%
2021/03/02	14	43.67	1	43.35	43.35	13	1,899	0.68%
2021/02/26	9	43.55	9.2	43.58	43.60	-0.2	1,839	-0.01%
2021/02/25	9	42.88	22.1	43.65	44.45	-13.1	1,632	-0.80%
2021/02/24	12	41.07	5	40.77	40.45	7	1,411	0.50%
2021/02/23	0	0.00	4	40.50	40.50	-4	1,382	-0.29%
2021/02/22	5	40.07	2	40.18	40.15	3	1,371	0.22%
2021/02/19	16	40.13	2	40.15	39.95	14	1,351	1.04%
2021/02/18	22.1	39.11	12	39.18	39.70	10.1	1,320	0.76%
2021/02/17	1	38.25	1	38.15	38.15	0	1,291	0.00%
2021/02/05	2	37.68	0	0.00	37.70	2	1,284	0.16%
2021/02/04	5	37.75	4	37.70	37.60	1	1,285	0.08%
2021/02/03	0	0.00	6	37.75	37.65	-6	1,287	-0.47%
2021/02/02	4	37.85	2.2	37.69	37.40	1.8	1,296	0.14%
2021/02/01	2	37.13	2	37.55	37.35	0	1,296	0.00%
2021/01/28	5	38.23	0	0.00	38.25	5	1,281	0.39%
2021/01/26	11	39.01	0	0.00	38.55	11	1,275	0.86%
2021/01/25	1	38.50	1	38.60	38.50	0	1,272	0.00%
2021/01/22	1	38.80	1	39.05	38.95	0	1,263	0.00%
2021/01/21	0	0.00	8	39.13	38.85	-8	1,258	-0.64%
2021/01/20	2	38.93	17	38.95	38.70	-15	1,244	-1.21%
2021/01/19	2	40.65	10	40.39	40.05	-8	1,219	-0.66%
2021/01/18	72	41.20	52	40.78	40.40	20	1,172	1.71%
2021/01/15	2	39.00	3	39.05	39.55	-1	979	-0.10%
2021/01/14	0	0.00	4	39.03	39.35	-4	953	-0.42%
2021/01/13	0	0.00	7	38.48	38.45	-7	937	-0.75%
2021/01/12	1	38.10	5	38.31	38.05	-4	934	-0.43%
2021/01/11	0	38.40	17	38.14	38.25	-17	927	-1.83%
2021/01/08	4	38.51	0	0.00	38.50	4	917	0.44%
2021/01/07	0	0.00	1	38.50	38.70	-1	914	-0.11%
2021/01/06	13	38.88	22	38.75	38.55	-9	910	-0.99%
2021/01/05	16	38.98	16	39.28	39.15	0	908	0.00%
2021/01/04	0	0.00	17	38.95	39.00	-17	931	-1.82%
2020/12/31	3	38.82	3	39.15	39.05	0	920	0.00%
2020/12/30	0	0.00	2	39.15	39.00	-2	929	-0.22%
2020/12/29	3	38.70	1	38.90	38.70	2	930	0.21%
2020/12/28	7	39.06	5	39.05	39.00	2	926	0.22%
2020/12/25	11	40.03	7	39.67	39.40	4	915	0.44%
2020/12/24	22	39.65	12	39.67	39.55	10	905	1.10%
2020/12/23	3	38.67	10	38.51	38.80	-7	898	-0.78%
2020/12/22	4	39.21	1	39.45	38.50	3	910	0.33%
2020/12/21	6	39.95	4	39.59	39.75	2	907	0.22%
2020/12/18	10	38.98	13	38.95	38.95	-3	851	-0.35%
2020/12/17	4.2	38.10	4	38.19	38.25	0.2	832	0.02%
2020/12/16	0	0.00	12	37.98	38.00	-12	848	-1.41%
2020/12/15	0	0.00	2	38.05	37.65	-2	850	-0.24%
2020/12/14	5	38.36	4	38.60	38.40	1	843	0.12%
2020/12/11	11	38.15	5	38.14	38.15	6	854	0.70%
2020/12/10	17	38.61	7	38.74	38.65	10	847	1.18%
2020/12/09	10	38.75	9.1	38.78	38.90	0.9	839	0.11%
2020/12/08	3	38.10	8	38.33	38.20	-5	845	-0.59%
2020/12/07	19	38.41	17	38.20	38.15	2	860	0.23%
2020/12/04	1	39.60	4	39.50	39.25	-3	834	-0.36%
2020/12/03	0	0.00	2	39.40	39.00	-2	833	-0.24%
2020/12/02	0.1	39.15	12	39.24	39.15	-11.9	852	-1.40%
2020/12/01	3	39.03	2	39.15	39.15	1	872	0.11%
2020/11/30	11	39.71	5	39.80	39.40	6	918	0.65%
2020/11/27	2	39.10	10	38.92	39.35	-8	900	-0.89%
2020/11/26	5	38.34	0	38.45	38.30	5	886	0.56%
2020/11/25	1	38.25	0	0.00	38.30	1	893	0.11%
2020/11/24	5	38.59	0	0.00	38.50	5	912	0.55%
2020/11/23	10	39.25	1	39.40	38.95	9	914	0.98%
2020/11/19	0	0.00	4	38.81	38.80	-4	970	-0.41%
2020/11/18	4	38.38	2	38.38	38.35	2	1,038	0.19%
2020/11/17	0	0.00	10	38.25	38.30	-10	1,061	-0.94%
2020/11/16	3	38.70	4	39.00	38.70	-1	1,178	-0.08%
2020/11/13	0	0.00	1	38.65	38.65	-1	1,309	-0.08%
2020/11/12	8	38.43	1	38.45	38.45	7	1,329	0.53%
2020/11/11	0	0.00	3	38.35	38.40	-3	1,342	-0.22%
2020/11/10	2	38.00	1	38.55	37.95	1	1,360	0.07%
2020/11/09	0	0.00	2	38.15	38.20	-2	1,368	-0.15%
2020/11/06	0	0.00	1	37.80	37.60	-1	1,390	-0.07%
2020/11/05	9	38.28	0	0.00	37.90	9	1,421	0.63%
2020/11/04	6	37.25	0	0.00	37.10	6	1,501	0.40%
2020/11/03	11	36.99	3	36.32	36.85	8	1,538	0.52%
2020/11/02	9	35.77	0	0.00	35.55	9	1,613	0.56%
2020/10/29	0	0.00	4	36.58	36.60	-4	1,753	-0.23%
2020/10/26	3	37.28	0	0.00	37.05	3	2,122	0.14%
2020/10/23	2	37.40	5	37.45	37.45	-3	2,127	-0.14%
2020/10/22	3	37.25	8	37.35	37.35	-5	2,152	-0.23%
2020/10/21	1	37.75	0	0.00	37.95	1	2,188	0.05%
2020/10/20	6	38.07	0	0.00	37.85	6	2,230	0.27%
2020/10/19	0	0.00	2	37.98	37.85	-2	2,256	-0.09%
2020/10/16	1	37.65	0	0.00	37.55	1	2,295	0.04%
2020/10/15	2	37.60	0	0.00	37.95	2	2,354	0.08%
2020/10/14	0	0.00	3	37.93	38.05	-3	2,480	-0.12%
2020/10/12	8	37.54	8	37.71	37.05	0	2,647	0.00%
2020/10/08	1	39.30	10	39.05	39.05	-9	2,743	-0.33%
2020/10/07	4	39.28	0	0.00	39.20	4	2,853	0.14%
2020/10/06	3	39.55	0	0.00	39.75	3	2,875	0.10%
2020/09/29	1	38.80	0	0.00	39.00	1	3,007	0.03%
2020/09/28	0	0.00	3	38.83	39.00	-3	3,059	-0.10%
2020/09/25	1	37.90	1	38.60	37.55	0	3,135	0.00%
2020/09/24	0	0.00	4	38.25	38.10	-4	3,194	-0.13%
2020/09/23	4	39.28	2	39.75	39.30	2	3,214	0.06%
2020/09/22	0	0.00	8	39.55	39.45	-8	3,237	-0.25%
2020/09/21	3	39.98	1	39.95	39.95	2	3,286	0.06%
2020/09/18	0	0.00	1	40.70	40.55	-1	3,487	-0.03%
2020/09/17	0	0.00	8	40.55	40.55	-8	3,791	-0.21%
2020/09/16	4	40.93	10	40.79	40.75	-6	3,853	-0.16%
2020/09/15	1	41.40	0	0.00	41.20	1	3,889	0.03%
2020/09/11	0	0.00	3	40.88	40.95	-3	3,989	-0.08%
2020/09/10	2	40.90	1	40.75	40.75	1	4,043	0.02%
2020/09/09	1	41.20	0	0.00	41.40	1	4,089	0.02%
2020/09/08	4	41.80	7	41.60	41.60	-3	4,306	-0.07%
2020/09/07	3	41.48	0	0.00	41.05	3	4,470	0.07%
2020/09/04	0	0.00	2	42.28	42.30	-2	4,530	-0.04%
2020/09/03	4	41.98	7	42.00	41.95	-3	4,631	-0.06%
2020/09/02	0	0.00	1	43.65	43.15	-1	4,729	-0.02%
2020/08/31	0	0.00	2	43.30	42.95	-2	5,005	-0.04%
2020/08/28	3	43.50	0	0.00	42.65	3	5,085	0.06%
2020/08/27	0	0.00	1	43.65	43.65	-1	5,084	-0.02%
2020/08/25	11	44.45	7	44.60	44.15	4	5,245	0.08%
2020/08/24	8	44.53	15	44.18	44.75	-7	5,254	-0.13%
2020/08/21	3	41.97	3	42.20	42.10	0	5,214	0.00%
2020/08/20	8	41.18	11	41.56	40.95	-3	5,218	-0.06%
2020/08/19	3	45.68	2	45.73	44.80	1	5,116	0.02%
2020/08/18	2	43.65	0	0.00	44.35	2	4,987	0.04%
2020/08/17	2	44.10	1	44.20	44.10	1	4,989	0.02%
2020/08/14	0	0.00	5	43.91	44.10	-5	4,985	-0.10%
2020/08/13	2	43.43	0	0.00	43.45	2	4,978	0.04%
2020/08/12	7	43.50	0	0.00	43.95	7	5,024	0.14%
2020/08/11	1	43.45	1	43.55	44.00	0	5,012	0.00%
2020/08/10	9	44.50	15	44.03	44.00	-6	4,994	-0.12%
2020/08/07	0	0.00	1	46.80	46.70	-1	4,932	-0.02%
2020/08/06	2	46.15	5	46.22	46.95	-3	4,901	-0.06%
2020/08/05	31.6	46.04	36.1	45.83	45.85	-4.5	4,837	-0.09%
2020/08/04	17	44.14	11	44.21	44.20	6	4,785	0.13%
2020/08/03	55.5	44.40	50	44.69	44.55	5.5	4,756	0.12%
2020/07/31	13.1	42.43	27.1	42.33	43.05	-14	4,582	-0.31%
2020/07/30	5	41.25	11	41.18	40.65	-6	4,543	-0.13%
2020/07/29	0	0.00	6	39.53	39.40	-6	4,510	-0.13%
2020/07/28	3	39.15	4	39.39	39.00	-1	4,522	-0.02%
2020/07/24	1	40.65	16	40.84	40.10	-15	4,545	-0.33%
2020/07/23	25	41.30	14	41.10	41.15	11	4,547	0.24%
2020/07/22	10	41.21	10	40.99	41.30	0	4,656	0.00%
2020/07/21	13	41.31	3	41.08	41.35	10	4,665	0.21%
2020/07/20	6	41.43	10	41.28	41.25	-4	4,627	-0.09%
2020/07/17	19.4	40.68	5	40.98	39.75	14.4	4,516	0.32%
2020/07/16	1	39.80	2	39.80	40.40	-1	4,408	-0.02%
2020/07/15	7	40.71	3.1	40.94	39.45	3.9	4,367	0.09%
2020/07/14	0	0.00	4	40.79	40.80	-4	4,270	-0.09%
2020/07/13	12.2	39.95	5	39.74	39.60	7.2	4,193	0.17%
2020/07/10	1	38.85	1	40.15	39.10	0	4,186	0.00%
2020/07/09	4	39.69	5	39.46	39.35	-1	4,148	-0.02%
2020/07/08	0	0.00	14	40.13	40.15	-14	4,123	-0.34%
2020/07/07	14.1	39.97	23	39.97	39.95	-9	4,095	-0.22%
2020/07/06	6	40.03	13	39.74	39.80	-7	4,071	-0.17%
2020/07/03	6	40.00	0	0.00	39.90	6	4,003	0.15%
2020/07/02	0	0.00	0.6	39.00	39.00	-0.6	3,970	-0.02%
2020/07/01	13	39.56	5	39.60	39.35	8	3,944	0.20%
2020/06/30	2	39.75	0	0.00	39.60	2	3,915	0.05%
2020/06/29	65	41.04	68	40.91	39.80	-3	3,865	-0.08%
2020/06/24	106.1	40.42	107.1	40.61	40.80	-1	3,652	-0.03%	大買/大賣/
2020/06/23	2	38.35	3	38.33	38.10	-1	3,414	-0.03%
2020/06/19	5.8	37.80	3	38.38	37.65	2.8	3,331	0.08%
2020/06/18	5	37.62	3	37.67	37.60	2	3,273	0.06%
2020/06/17	1	36.65	0	0.00	37.20	1	3,257	0.03%
2020/06/16	7	37.58	5	37.99	37.55	2	3,221	0.06%
2020/06/15	46.6	38.33	37	38.60	37.75	9.6	3,203	0.30%
2020/06/12	18.7	37.93	35.1	37.62	37.40	-16.4	3,015	-0.54%
2020/06/11	0	35.95	7.1	36.60	36.00	-7.1	2,866	-0.25%
2020/06/10	19	36.83	6	36.83	36.35	13	2,806	0.46%
2020/06/09	4	37.98	3	37.97	38.20	1	2,721	0.04%
2020/06/08	30	37.59	55	37.63	37.45	-25	2,602	-0.96%
2020/06/05	41	36.77	24	36.26	36.90	17	2,466	0.69%
2020/06/04	6	35.45	6	35.60	35.30	0	2,376	0.00%
2020/06/03	2	34.90	1	34.85	34.80	1	2,315	0.04%
2020/06/02	2	34.60	0	0.00	34.75	2	2,344	0.09%
2020/06/01	0.1	35.10	3.1	34.87	34.85	-3	2,335	-0.13%
2020/05/29	8	34.01	1.4	34.16	34.20	6.6	2,215	0.30%
2020/05/28	1	33.50	1	33.70	33.65	0	2,171	0.00%
2020/05/27	13	33.41	3	33.40	33.45	10	2,157	0.46%
2020/05/26	0	0.00	8	32.99	32.95	-8	2,194	-0.36%
2020/05/25	0	0.00	1	32.65	32.70	-1	2,180	-0.05%
2020/05/22	0	0.00	9	32.78	32.60	-9	2,176	-0.41%
2020/05/21	14	32.84	0	0.00	32.75	14	2,160	0.65%
2020/05/20	8.5	32.58	1	32.55	32.70	7.5	2,183	0.34%
2020/05/19	17	33.37	3	32.90	32.80	14	2,178	0.64%
2020/05/18	27.5	32.14	6	32.14	32.50	21.5	2,119	1.01%
2020/05/15	0	0.00	8	32.07	31.80	-8	2,130	-0.38%
2020/05/14	2	31.88	50	31.98	31.80	-48	2,113	-2.27%
2020/05/13	2	32.85	0	0.00	33.05	2	2,082	0.10%
2020/05/12	1.1	32.75	2	32.98	33.10	-0.9	2,077	-0.04%
2020/05/08	0	0.00	2	33.40	33.65	-2	2,018	-0.10%
2020/05/07	4	34.09	0	0.00	33.85	4	1,996	0.20%
2020/05/06	0	0.00	3	33.92	34.00	-3	1,963	-0.15%
2020/05/05	1	33.40	21	33.29	33.05	-20	1,897	-1.05%
2020/05/04	1	32.95	2	33.05	32.85	-1	1,873	-0.05%
2020/04/30	2	33.38	1	33.30	33.35	1	1,855	0.05%
2020/04/29	5	33.31	16	33.50	33.35	-11	1,850	-0.59%
2020/04/28	4	33.65	11	33.80	34.00	-7	1,806	-0.39%
2020/04/27	33.2	34.54	8.3	34.54	33.40	24.9	1,796	1.39%
2020/04/24	6	33.05	1	32.90	32.80	5	1,665	0.30%
2020/04/23	2	32.30	15	32.00	32.05	-13	1,618	-0.80%
2020/04/22	0	0.00	15	31.13	31.70	-15	1,596	-0.94%
2020/04/21	1	31.65	1	31.60	31.15	0	1,581	0.00%
2020/04/20	0.1	32.00	1	32.00	31.90	-0.9	1,564	-0.06%
2020/04/17	15	31.98	1	32.15	31.85	14	1,565	0.89%
2020/04/16	7	31.90	1	31.90	32.15	6	1,522	0.39%
2020/04/14	0	0.00	1	31.10	31.10	-1	1,472	-0.07%
2020/04/13	5	30.55	1	30.25	30.80	4	1,478	0.27%
2020/04/09	0	0.00	4	30.31	30.05	-4	1,479	-0.27%
2020/04/08	4	29.79	6	29.83	29.90	-2	1,454	-0.14%
2020/04/07	2	29.75	2	29.35	29.75	0	1,435	0.00%
2020/04/06	1	28.40	0	0.00	28.65	1	1,390	0.07%
2020/04/01	2	28.40	0	0.00	28.40	2	1,386	0.14%
2020/03/30	0.1	28.45	5	28.10	28.30	-4.9	1,370	-0.36%
2020/03/27	5	28.49	2	28.78	28.10	3	1,363	0.22%
2020/03/26	0	0.00	5	28.00	28.05	-5	1,308	-0.38%
2020/03/25	11	28.33	5	28.52	28.00	6	1,293	0.46%
2020/03/24	0	0.00	9	27.94	27.60	-9	1,274	-0.71%
2020/03/23	2	26.15	0	0.00	27.15	2	1,257	0.16%
2020/03/20	1	27.45	1	27.50	27.45	0	1,243	0.00%
2020/03/19	6	26.86	5	28.00	25.50	1	1,212	0.08%
2020/03/18	11	28.78	10	29.10	28.30	1	1,169	0.09%
2020/03/17	15	28.38	0	0.00	28.20	15	1,134	1.32%
2020/03/16	9	28.67	3	28.70	28.20	6	1,117	0.54%
2020/03/13	14	27.69	8	28.32	28.40	6	1,091	0.55%
2020/03/12	1	30.00	0	0.00	29.85	1	1,057	0.09%
2020/03/11	16	31.72	10	31.15	31.00	6	1,028	0.58%
2020/03/10	17	31.49	1	31.55	31.80	16	996	1.61%
2020/03/09	27.2	31.80	24	31.34	31.40	3.2	970	0.33%
2020/03/06	0	0.00	11	31.92	31.95	-11	943	-1.17%
2020/03/05	6.2	31.45	3	31.40	31.35	3.2	918	0.34%
2020/03/04	15	31.08	0	0.00	31.40	15	934	1.61%
2020/03/03	8	30.76	0	0.00	30.55	8	908	0.88%
2020/03/02	6	29.80	2	30.60	30.30	4	895	0.45%
2020/02/27	12	30.64	6	30.75	30.40	6	880	0.68%
2020/02/26	0	0.00	2	29.80	29.80	-2	820	-0.24%
2020/02/21	31	30.75	31	30.69	29.95	0	819	0.00%
2020/02/18	8	29.76	6	29.60	29.65	2	825	0.24%
2020/02/17	0	0.00	1	29.15	29.10	-1	816	-0.12%
2020/02/14	4	29.20	0	0.00	29.10	4	826	0.48%
2020/02/13	8	29.09	0	0.00	28.75	8	834	0.96%
2020/02/12	1	28.75	4	28.80	28.80	-3	849	-0.35%
2020/02/11	9	28.54	6	28.60	28.55	3	864	0.35%
2020/02/10	13	28.00	0	0.00	27.85	13	887	1.47%
2020/02/06	0	0.00	3	28.60	28.60	-3	986	-0.30%
2020/02/03	5	26.55	0	0.00	27.35	5	1,213	0.41%
2020/01/31	6	28.08	0	0.00	28.00	6	1,197	0.50%
2020/01/30	3	29.00	20	28.50	28.30	-17	1,194	-1.42%
2020/01/20	0	0.00	8	30.87	31.00	-8	1,188	-0.67%
2020/01/16	0	0.00	5	30.55	30.60	-5	1,293	-0.39%
2020/01/14	12	31.08	1	31.00	31.05	11	1,353	0.81%
2020/01/13	8	30.87	3	30.80	30.85	5	1,352	0.37%
2020/01/10	0	0.00	8	30.40	30.20	-8	1,373	-0.58%
2020/01/08	1	30.25	24	30.15	30.10	-23	1,428	-1.61%
2020/01/07	7	30.71	0	0.00	30.50	7	1,438	0.49%
2020/01/03	13	30.21	2	30.43	30.70	11	1,520	0.72%
2020/01/02	3	30.30	2	30.20	30.20	1	1,520	0.07%
2019/12/27	23	30.15	5	30.35	30.35	18	1,543	1.17%
2019/12/25	3	30.00	0	0.00	30.00	3	1,546	0.19%
2019/12/24	0	0.00	1	29.95	29.95	-1	1,574	-0.06%
2019/12/16	0	0.00	1	30.10	30.15	-1	1,650	-0.06%
2019/12/11	0	0.00	1	30.25	30.25	-1	1,702	-0.06%
2019/12/10	2	30.68	6	30.60	30.60	-4	1,717	-0.23%
2019/12/09	1	30.70	0	0.00	30.60	1	1,748	0.06%
2019/12/02	2	29.70	0	0.00	29.70	2	2,140	0.09%
2019/11/29	8	30.38	6	30.30	30.35	2	2,169	0.09%
2019/11/26	0	0.00	20	31.40	31.35	-20	2,349	-0.85%
2019/11/25	0	0.00	1	31.35	31.30	-1	2,368	-0.04%
2019/11/22	11	31.37	0	0.00	31.55	11	2,388	0.46%
2019/11/21	1	31.15	20	31.23	31.30	-19	2,414	-0.79%
2019/11/19	0	0.00	5	31.74	31.60	-5	2,487	-0.20%
2019/11/18	1	31.45	7	31.49	31.55	-6	2,516	-0.24%
2019/11/15	3	31.52	18	31.44	31.50	-15	2,559	-0.59%
2019/11/14	9	31.80	0	0.00	31.65	9	2,612	0.34%
2019/11/13	10	32.54	0	0.00	32.20	10	2,640	0.38%
2019/11/12	3	32.15	2	32.38	32.30	1	2,687	0.04%
2019/11/11	1	32.35	1	32.45	31.95	0	2,784	0.00%
2019/11/08	1	32.60	2	32.75	32.50	-1	2,914	-0.03%
2019/11/07	1	32.30	4	32.30	32.55	-3	3,139	-0.10%
2019/11/06	2	32.78	12	32.90	32.75	-10	3,270	-0.31%
2019/11/01	6	31.53	4	31.36	31.75	2	3,342	0.06%
2019/10/31	35	31.75	29	31.47	31.30	6	3,423	0.18%
2019/10/29	1	34.30	3	34.50	34.45	-2	3,536	-0.06%
2019/10/28	2	34.50	0	0.00	34.45	2	3,560	0.06%
2019/10/25	16	35.34	21	35.40	34.80	-5	3,559	-0.14%
2019/10/24	25.1	35.38	32	35.04	35.80	-6.9	3,512	-0.20%
2019/10/23	25	35.17	21	35.05	35.00	4	3,488	0.11%
2019/10/22	5	35.01	7	35.21	34.85	-2	3,575	-0.06%
2019/10/21	1	34.65	1	34.75	34.65	0	3,557	0.00%
2019/10/18	5	34.83	2	35.08	34.55	3	3,580	0.08%
2019/10/17	0	0.00	1	34.65	34.60	-1	3,577	-0.03%
2019/10/16	13	34.85	2	35.40	34.70	11	3,616	0.30%
2019/10/14	26	34.65	9	34.59	34.70	17	3,769	0.45%
2019/10/09	2	33.45	6	33.73	34.00	-4	3,865	-0.10%
2019/10/08	6	33.83	0	0.00	33.40	6	3,851	0.16%
2019/10/04	4	33.55	0	0.00	33.20	4	3,858	0.10%
2019/10/03	0	0.00	1	33.05	33.40	-1	3,852	-0.03%
2019/09/27	3	32.72	0	0.00	32.85	3	3,987	0.08%
2019/09/24	0	0.00	1	34.35	34.25	-1	4,014	-0.02%
2019/09/23	0	0.00	1	33.90	33.90	-1	4,038	-0.02%
2019/09/20	0	0.00	3	33.60	33.30	-3	4,096	-0.07%
2019/09/19	2	33.38	3	33.80	33.65	-1	4,090	-0.02%
2019/09/17	1	33.85	1	33.85	33.85	0	4,107	0.00%
2019/09/16	13	34.12	0	0.00	34.25	13	4,169	0.31%
2019/09/11	7	34.37	0	0.00	34.25	7	4,212	0.17%
2019/09/10	0	0.00	1	34.50	34.75	-1	4,190	-0.02%
2019/09/09	24	35.53	13	35.91	34.90	11	4,178	0.26%
2019/09/06	35	35.29	21	35.26	34.65	14	4,062	0.34%
2019/09/05	12	34.28	1	34.45	34.00	11	3,907	0.28%
2019/09/04	0	0.00	9	34.29	34.40	-9	3,887	-0.23%
2019/09/03	29	34.39	20	34.60	33.75	9	3,892	0.23%
2019/09/02	5	33.48	12	34.03	34.25	-7	3,865	-0.18%
2019/08/30	6	33.48	0	0.00	33.30	6	3,826	0.16%
2019/08/29	11	34.42	6	34.50	33.70	5	3,788	0.13%
2019/08/27	3	33.00	5	33.08	33.15	-2	3,645	-0.05%
2019/08/26	6	32.44	0	0.00	32.40	6	3,648	0.16%
2019/08/23	2	33.05	0	0.00	32.95	2	3,630	0.06%
2019/08/22	1	33.60	4	33.85	33.25	-3	3,617	-0.08%
2019/08/21	0	0.00	4	33.55	33.55	-4	3,580	-0.11%
2019/08/20	9	33.16	4	33.19	32.85	5	3,574	0.14%
2019/08/19	26	33.76	14	33.99	33.60	12	3,541	0.34%
2019/08/16	4	33.18	1	33.20	33.30	3	3,505	0.09%
2019/08/15	9	33.04	5	33.06	32.80	4	3,495	0.11%
2019/08/14	8	33.83	12	33.75	33.65	-4	3,541	-0.11%
2019/08/13	46	34.32	34	34.30	33.50	12	3,517	0.34%
2019/08/12	52	33.04	61	33.18	34.10	-9	3,513	-0.26%
2019/08/08	16	31.77	14	31.70	31.90	2	3,533	0.06%
2019/08/07	3	31.05	9	31.28	30.65	-6	3,777	-0.16%
2019/08/06	2	28.73	10	29.70	30.00	-8	3,684	-0.22%
2019/08/05	2	29.85	14	29.86	29.60	-12	3,678	-0.33%
2019/08/02	12	30.83	8	30.70	30.45	4	3,701	0.11%
2019/08/01	18	31.49	23	31.76	32.05	-5	3,683	-0.14%
2019/07/30	1	30.15	1	31.00	29.80	0	3,478	0.00%
2019/07/29	2	30.43	0	0.00	30.75	2	3,503	0.06%
2019/07/26	0	0.00	1	30.60	30.35	-1	3,604	-0.03%
2019/07/25	0	0.00	1	30.60	30.55	-1	3,705	-0.03%
2019/07/24	2	30.85	3	31.75	30.75	-1	3,711	-0.03%
2019/07/23	0	0.00	2	31.05	31.05	-2	3,657	-0.05%
2019/07/22	11	30.72	1	31.00	30.70	10	3,688	0.27%
2019/07/19	2	30.95	5	30.87	30.20	-3	3,747	-0.08%
2019/07/18	4	30.65	2	31.00	30.50	2	3,736	0.05%
2019/07/17	13	31.15	20	31.42	31.45	-7	3,715	-0.19%
2019/07/16	20	31.88	18	31.87	30.95	2	3,693	0.05%
2019/07/15	23	30.77	26	30.86	31.55	-3	3,557	-0.08%
2019/07/12	2	29.53	1	29.50	29.50	1	3,470	0.03%
2019/07/11	8	29.22	13	29.30	29.35	-5	3,578	-0.14%
2019/07/10	10	28.90	6	28.93	28.80	4	3,635	0.11%
2019/07/09	7	28.63	3	28.77	28.85	4	3,823	0.10%
2019/07/08	7	28.58	9	28.87	28.65	-2	3,981	-0.05%
2019/07/05	11	29.92	8	29.83	29.65	3	4,032	0.07%
2019/07/04	1	29.10	7.3	29.34	29.75	-6.3	4,317	-0.15%
2019/07/03	1	28.75	0	0.00	28.75	1	4,388	0.02%
2019/07/02	7.3	29.05	13.3	29.12	29.10	-6	4,415	-0.14%
2019/07/01	1	28.85	4	28.90	28.70	-3	4,394	-0.07%
2019/06/27	11.1	29.52	14	29.62	29.60	-2.9	4,354	-0.07%
2019/06/26	0	0.00	1	29.20	29.15	-1	4,299	-0.02%
2019/06/25	0	0.00	5	29.36	29.20	-5	4,347	-0.12%
2019/06/24	11	29.53	7	29.39	29.60	4	4,366	0.09%
2019/06/21	24	29.63	21	29.72	29.10	3	4,353	0.07%
2019/06/20	4	29.10	0	0.00	29.05	4	4,293	0.09%
2019/06/19	9	28.78	1	28.95	29.00	8	4,303	0.19%
2019/06/17	5	28.55	0	0.00	28.15	5	4,347	0.12%
2019/06/13	1	28.10	0	0.00	28.10	1	4,442	0.02%
2019/06/12	2	28.05	7	28.06	28.30	-5	4,483	-0.11%
2019/06/11	14	27.85	8	27.85	27.75	6	4,497	0.13%
2019/06/10	12	27.85	4	27.80	28.45	8	4,514	0.18%
2019/06/04	4	27.26	0	0.00	27.10	4	4,846	0.08%
2019/05/30	2	27.45	1	27.50	27.55	1	4,862	0.02%
2019/05/29	4	27.34	0	0.00	27.45	4	4,943	0.08%
2019/05/28	2	27.15	1	27.40	27.50	1	4,979	0.02%
2019/05/27	1	26.90	7	26.79	27.20	-6	4,995	-0.12%
2019/05/24	0	0.00	1	27.60	27.15	-1	5,024	-0.02%
2019/05/23	7	27.22	1	27.30	27.25	6	5,121	0.12%
2019/05/22	0	0.00	11	28.35	28.00	-11	5,162	-0.21%
2019/05/21	107	28.25	95	27.97	28.10	12	5,224	0.23%	大買/
2019/05/20	7	28.42	8	28.49	28.50	-1	5,229	-0.02%
2019/05/17	18	29.66	31	29.10	28.90	-13	5,189	-0.25%
2019/05/16	42	30.63	27	30.64	30.00	15	5,060	0.30%
2019/05/15	44.2	29.80	61.3	30.05	29.90	-17.1	4,810	-0.36%
2019/05/14	8	27.75	7	28.06	28.10	1	4,473	0.02%
2019/05/13	1	28.25	5	28.35	28.25	-4	4,450	-0.09%
2019/05/10	3	28.27	3	28.35	28.30	0	4,421	0.00%
2019/05/09	6	28.08	10	28.38	27.80	-4	4,360	-0.09%
2019/05/08	2	27.73	4	27.88	27.85	-2	4,259	-0.05%
2019/05/07	0	0.00	9	28.54	28.55	-9	4,219	-0.21%
2019/05/06	7	28.34	5	28.61	28.10	2	4,169	0.05%
2019/05/03	47	29.17	3	29.18	28.80	44	4,102	1.07%
2019/05/02	32.3	28.86	33.3	28.99	29.30	-1	3,976	-0.03%
2019/04/30	9	27.54	0	0.00	28.10	9	3,859	0.23%
2019/04/29	2	27.80	26	27.42	27.75	-24	3,828	-0.63%
2019/04/26	26	27.92	1	27.80	27.80	25	3,794	0.66%
2019/04/25	3	28.85	5.2	28.60	28.80	-2.2	3,731	-0.06%
2019/04/24	0	0.00	25	27.90	27.85	-25	3,646	-0.69%
2019/04/23	25	27.90	6	27.93	28.00	19	3,624	0.52%
2019/04/19	0	0.00	1	27.85	27.50	-1	3,585	-0.03%
2019/04/18	4	28.28	4	27.75	27.50	0	3,549	0.00%
2019/04/17	7	28.81	9	28.74	28.90	-2	3,469	-0.06%
2019/04/16	1	27.95	3	28.45	28.00	-2	3,393	-0.06%
2019/04/15	26.3	28.97	175.5	28.27	28.60	-149.2	3,334	-4.47%	大賣/鉅額交易
2019/04/12	12.5	27.98	7.6	27.91	27.85	4.9	3,140	0.16%
2019/04/11	2	26.78	6	27.18	27.20	-4	2,968	-0.13%
2019/04/10	25.6	28.30	12.7	28.16	26.90	12.9	2,865	0.45%
2019/04/09	4	27.25	2	27.50	27.85	2	2,540	0.08%
2019/04/08	0	0.00	5	25.13	25.35	-5	2,417	-0.21%
2019/04/02	0	0.00	45	24.55	24.40	-45	2,377	-1.89%
2019/03/29	3	24.47	3	24.45	24.45	0	2,345	0.00%
2019/03/28	4	24.65	1	24.40	24.40	3	2,345	0.13%
2019/03/27	5	25.15	21	24.91	25.05	-16	2,377	-0.67%
2019/03/25	1	24.30	2	24.15	24.50	-1	2,339	-0.04%
2019/03/22	0	0.00	1	24.35	24.30	-1	2,315	-0.04%
2019/03/21	1	24.50	0	0.00	24.50	1	2,282	0.04%
2019/03/20	15	24.80	6	25.40	24.75	9	2,258	0.40%
2019/03/19	13	25.07	11	25.00	25.30	2	2,242	0.09%
2019/03/18	14	24.80	15	25.16	25.35	-1	2,228	-0.04%
2019/03/15	7	24.68	4	24.94	24.55	3	2,152	0.14%
2019/03/14	0	0.00	1	24.70	24.55	-1	2,092	-0.05%
2019/03/13	5	25.00	6	24.72	24.55	-1	2,049	-0.05%
2019/03/12	4	24.69	9	24.84	24.75	-5	1,993	-0.25%
2019/03/11	41.7	24.86	25.8	24.94	24.80	15.9	1,926	0.83%
2019/03/08	4.8	23.50	16.9	23.83	23.65	-12.1	1,798	-0.67%
2019/03/07	0	0.00	5	22.85	22.80	-5	1,651	-0.30%
2019/03/06	0	0.00	1	23.50	23.25	-1	1,625	-0.06%
2019/03/05	0	23.40	0	0.00	23.45	0	1,601	0.00%
2019/03/04	23	23.51	10	23.49	23.45	13	1,581	0.82%
2019/02/27	3.9	22.64	10.2	22.71	23.00	-6.3	1,487	-0.42%
2019/02/26	3	22.73	6	22.78	22.65	-3	1,433	-0.21%
2019/02/25	20	22.71	7	22.69	22.65	13	1,397	0.93%
2019/02/22	87	22.54	30	22.50	22.25	57	1,339	4.25%
2019/02/20	0	0.00	3	22.47	22.85	-3	1,123	-0.27%
2019/02/19	1	22.40	5	22.10	22.25	-4	1,027	-0.39%
2019/02/18	0	0.00	5	21.37	21.50	-5	917	-0.54%
2019/02/15	38	20.91	6	21.00	20.95	32	872	3.67%
2019/02/14	2	21.00	0	0.00	21.00	2	856	0.23%
2019/02/13	33	21.10	6	21.29	21.05	27	843	3.20%
2019/02/11	0	0.00	1	20.45	20.45	-1	779	-0.13%
2019/01/30	30	20.20	7	20.20	20.30	23	778	2.95%
2019/01/29	0	0.00	4	20.19	20.10	-4	783	-0.51%
2019/01/28	2	20.15	2	20.23	20.15	0	866	0.00%
2019/01/25	0	0.00	5	20.18	20.20	-5	887	-0.56%
2019/01/24	10	20.03	0	0.00	20.00	10	889	1.12%
2019/01/23	6	20.05	0	0.00	20.00	6	909	0.66%
2019/01/18	0	0.00	4	20.45	20.30	-4	901	-0.44%
2019/01/15	0	0.00	1	20.10	20.05	-1	882	-0.11%
2019/01/14	0	0.00	1	20.05	20.00	-1	878	-0.11%
2019/01/11	3	20.00	0	0.00	20.00	3	871	0.34%
2019/01/09	4	20.30	0	0.00	20.20	4	858	0.47%
2019/01/08	8	20.38	2	20.45	20.20	6	846	0.71%
2019/01/07	0	0.00	5	20.29	20.40	-5	790	-0.63%
2019/01/04	8	19.38	5	19.51	19.50	3	770	0.39%
2019/01/02	0	0.00	4	20.00	19.75	-4	784	-0.51%
2018/12/27	2	19.70	0	0.00	19.65	2	779	0.26%
2018/12/26	2	19.65	0	0.00	19.60	2	772	0.26%
2018/12/25	2	19.85	0	0.00	19.70	2	765	0.26%
2018/12/24	0.1	20.00	0	0.00	20.15	0.1	757	0.01%
2018/12/22	0	0.00	2	20.15	20.20	-2	749	-0.27%
2018/12/21	4	20.10	0	0.00	20.15	4	747	0.54%
2018/12/20	1	20.20	8	20.56	20.20	-7	728	-0.96%
2018/12/19	2	19.65	30	20.15	20.30	-28	632	-4.42%
2018/12/18	1	19.70	0	0.00	19.60	1	612	0.16%
2018/12/17	3	19.80	0	0.00	19.85	3	609	0.49%
2018/12/14	5	19.86	0	0.00	19.85	5	608	0.82%
2018/12/13	3	20.13	8	20.35	20.00	-5	604	-0.83%
2018/12/12	40	20.38	4	20.56	20.20	36	588	6.12%
2018/12/11	1	20.00	8	20.23	20.60	-7	521	-1.34%
2018/12/10	1	19.60	0	0.00	19.70	1	485	0.21%
2018/12/07	0	0.00	1	19.80	19.80	-1	488	-0.20%
2018/12/06	4	19.70	0	0.00	19.35	4	489	0.82%
2018/12/03	0	0.00	1	20.40	20.50	-1	495	-0.20%
2018/11/27	0	0.00	2	19.88	19.90	-2	469	-0.43%
2018/11/23	10	19.65	0	0.00	19.60	10	470	2.12%
2018/11/19	40	19.88	0	0.00	20.05	40	483	8.28%
2018/11/09	1	19.75	1	19.90	19.90	0	535	0.00%
2018/11/08	2	20.00	0	0.00	20.00	2	540	0.37%
2018/11/06	6	20.07	4	20.35	20.05	2	564	0.35%
2018/11/05	5	20.10	4	20.20	20.25	1	561	0.18%
2018/11/02	1	20.35	4	20.05	20.35	-3	489	-0.61%
2018/11/01	0	0.00	7	18.70	18.85	-7	474	-1.48%
2018/10/31	1	19.00	15	18.74	18.65	-14	508	-2.75%
2018/10/12	0	0.00	3	18.60	18.60	-3	814	-0.37%
2018/10/03	1	19.80	0	0.00	19.80	1	833	0.12%
2018/09/06	0	0.00	1	20.40	20.20	-1	1,044	-0.10%
2018/08/31	0	0.00	0.2	21.10	21.00	-0.2	1,221	-0.01%
2018/08/30	2	21.08	2	21.28	21.05	0	1,351	0.00%
2018/08/29	0	0.00	3	21.20	21.20	-3	1,410	-0.21%
2018/08/28	2	21.10	2	21.18	21.10	0	1,431	0.00%
2018/08/23	2	21.00	0	0.00	21.00	2	1,541	0.13%
2018/08/22	2	21.13	0	0.00	21.10	2	1,553	0.13%
2018/08/20	0.2	22.60	0	0.00	22.45	0.2	1,580	0.01%
2018/08/17	5	22.55	0	0.00	22.45	5	1,595	0.31%
2018/08/16	0	0.00	6	22.60	22.65	-6	1,609	-0.37%
2018/08/15	1	22.60	0	0.00	22.75	1	1,616	0.06%
2018/08/14	0	0.00	2	22.65	22.75	-2	1,665	-0.12%
2018/08/10	5	23.20	0	0.00	23.20	5	1,715	0.29%
2018/08/09	5	23.35	15	23.53	23.35	-10	1,736	-0.58%
2018/08/08	0	0.00	2	23.90	23.65	-2	1,747	-0.11%
2018/08/06	16	24.95	2	24.43	23.65	14	1,746	0.80%
2018/08/03	0	0.00	7	23.69	23.75	-7	1,631	-0.43%
2018/08/02	4	23.61	0	0.00	23.55	4	1,757	0.23%
2018/08/01	2	24.00	0	0.00	23.80	2	1,751	0.11%
2018/07/27	6	24.19	2	24.18	24.15	4	1,758	0.23%
2018/07/26	3	23.60	14	23.51	24.10	-11	1,705	-0.64%
2018/07/19	14	23.66	4	23.68	23.50	10	1,732	0.58%
2018/07/18	0	0.00	4	23.40	23.60	-4	1,724	-0.23%
2018/07/17	3	23.05	1	23.15	23.05	2	1,717	0.12%
2018/07/16	3	23.45	0	0.00	23.20	3	1,721	0.17%
2018/07/13	0	0.00	2	23.28	23.25	-2	1,723	-0.12%
2018/07/12	0	0.00	6	23.06	22.85	-6	1,716	-0.35%
2018/07/11	0	0.00	2	22.75	22.75	-2	1,732	-0.12%
2018/07/10	9	22.73	3	22.95	22.65	6	1,735	0.35%
2018/07/09	2	22.65	0	0.00	22.60	2	1,743	0.11%
2018/07/06	0	0.00	3	22.85	22.80	-3	1,780	-0.17%
2018/07/05	0	0.00	7	21.99	21.95	-7	1,771	-0.40%
2018/07/04	1	22.05	0	0.00	21.95	1	1,775	0.06%
2018/07/02	1	22.85	6	23.15	22.70	-5	1,798	-0.28%
2018/06/28	1	22.80	0	0.00	22.80	1	1,820	0.05%
2018/06/27	0	0.00	2	23.10	22.75	-2	1,885	-0.11%
2018/06/26	8	23.16	0	0.00	23.00	8	1,898	0.42%
2018/06/25	1	24.15	17	24.10	23.95	-16	1,910	-0.84%
2018/06/20	1	23.35	7	23.53	23.35	-6	2,007	-0.30%
2018/06/13	33	24.92	5	24.25	24.25	28	2,323	1.21%
2018/06/12	0	0.00	2	24.95	24.80	-2	2,310	-0.09%
2018/06/11	0.3	24.00	1	24.00	24.00	-0.7	2,296	-0.03%
2018/06/08	1	24.20	2	24.48	24.35	-1	2,511	-0.04%
2018/06/07	9	25.29	6	25.20	25.00	3	2,600	0.12%
2018/06/06	1	23.85	1	24.00	24.30	0	2,511	0.00%
2018/06/05	1	23.05	0	0.00	23.00	1	2,542	0.04%
2018/06/04	1	23.05	0	0.00	23.05	1	2,677	0.04%
2018/06/01	1	23.20	1	23.15	22.80	0	2,741	0.00%
2018/05/31	0	0.00	4	22.75	23.00	-4	2,972	-0.13%
2018/05/24	0	0.00	7	22.28	22.60	-7	3,225	-0.22%
2018/05/23	0	0.00	1	22.15	22.00	-1	3,203	-0.03%
2018/05/21	3	21.80	0	0.00	22.30	3	3,145	0.10%
2018/05/18	0	0.00	2	22.30	22.00	-2	3,113	-0.06%
2018/05/15	2	21.50	0	0.00	21.70	2	3,041	0.07%
2018/05/14	2	21.80	0	0.00	21.75	2	3,041	0.07%
2018/05/10	2	21.73	3	21.88	21.65	-1	2,991	-0.03%
2018/05/07	0	0.00	2	20.70	20.85	-2	2,834	-0.07%
2018/04/26	1	19.50	0	0.00	19.25	1	2,774	0.04%
2018/04/17	0	0.00	1	20.00	19.95	-1	2,741	-0.04%
2018/04/16	0	0.00	2	20.65	20.55	-2	2,724	-0.07%
2018/04/12	4	21.04	2	21.15	21.15	2	2,733	0.07%
2018/04/11	1	20.50	0	0.00	20.40	1	2,692	0.04%
2018/04/10	1	20.50	0	0.00	20.30	1	2,692	0.04%
2018/04/02	1	21.30	0	0.00	21.10	1	2,767	0.04%
2018/03/30	2	21.70	1	21.85	21.65	1	2,745	0.04%
2018/03/27	4	22.38	12	22.16	21.60	-8	2,630	-0.30%
2018/03/23	0	0.00	3	20.85	21.15	-3	2,521	-0.12%
2018/03/22	5	22.60	0	0.00	22.20	5	2,465	0.20%
2018/03/21	8	23.20	0	0.00	23.05	8	2,406	0.33%
2018/03/20	5	23.97	0	0.00	23.20	5	2,362	0.21%
2018/03/19	20.8	24.01	20.7	24.13	24.40	0.1	2,252	0.00%
2018/03/14	11	23.75	10	23.66	23.40	1	2,001	0.05%
2018/03/13	0.7	23.30	0.6	23.30	23.40	0.1	1,760	0.00%
2018/03/09	2	23.00	12	22.19	22.00	-10	1,611	-0.62%
2018/03/08	16.6	22.29	6.6	22.27	22.35	10	1,529	0.66%
2018/03/07	0	0.00	2	21.78	20.80	-2	1,375	-0.15%
2018/03/06	9	22.22	4	21.80	21.50	5	1,295	0.39%
2018/03/05	28.5	21.70	40	21.56	22.00	-11.5	1,010	-1.14%
2018/03/02	0.1	20.30	13	20.37	20.30	-12.9	763	-1.69%
2018/03/01	8	20.25	4	20.23	20.30	4	714	0.56%
2018/02/27	0	0.00	1	19.90	19.85	-1	682	-0.15%
2018/02/26	0	0.00	2	19.65	19.60	-2	656	-0.30%
2018/02/22	0	0.00	1	19.30	19.35	-1	695	-0.14%
2018/02/12	0	0.00	1	19.40	19.00	-1	706	-0.14%
2018/02/09	1	19.25	1	19.15	19.10	0	707	0.00%
2018/02/05	0	0.00	3	19.00	19.10	-3	676	-0.44%
2018/02/02	1	19.10	0	0.00	19.15	1	684	0.15%
2018/02/01	3	19.40	0	0.00	19.15	3	711	0.42%
2018/01/30	1	19.20	5	19.15	19.15	-4	806	-0.50%
2018/01/26	1	19.30	0	0.00	19.30	1	906	0.11%
2018/01/22	5	19.60	1	19.80	19.60	4	988	0.40%
2018/01/17	0	0.00	10	19.50	19.50	-10	1,109	-0.90%
2018/01/16	10	19.30	3	19.70	19.30	7	1,109	0.63%
2018/01/15	0	0.00	8	19.46	19.60	-8	1,094	-0.73%
2018/01/12	0	0.00	1	19.20	19.10	-1	1,095	-0.09%
2018/01/10	2	18.88	0	0.00	18.90	2	1,107	0.18%
2018/01/09	3	19.00	0	0.00	19.05	3	1,123	0.27%
2018/01/08	9	19.28	0	0.00	19.10	9	1,134	0.79%
2018/01/04	1	19.75	2	19.93	19.95	-1	1,212	-0.08%
2018/01/03	5	19.77	0	0.00	19.75	5	1,275	0.39%
2018/01/02	2	20.00	0	0.00	19.90	2	1,277	0.16%