零壹 (3029)-富邦-仁愛券商分點個股進出

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
73.4
漲跌
▲0.1
漲幅
+0.14%
成交量
729張
產業
上市資訊服務類股
549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-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/05/16	3.1	73.35	0	0.00	73.40	3.1	2,092	0.15%
2024/05/15	7	73.30	0	0.00	73.30	7	2,121	0.33%
2024/05/14	2.1	73.66	1	73.80	73.30	1.1	2,153	0.05%
2024/05/13	1	72.00	0	0.00	72.10	1	2,175	0.05%
2024/05/10	4	72.40	0	72.50	72.60	4	2,213	0.18%
2024/05/09	18.1	72.60	1	73.68	72.20	17	2,252	0.76%
2024/05/08	1	75.90	0	0.00	75.80	1	2,216	0.05%
2024/05/07	0	0.00	1.1	74.33	75.30	-1.1	2,212	-0.05%
2024/05/06	0	0.00	2	75.50	75.40	-2	2,216	-0.09%
2024/05/03	0	0.00	1	75.60	75.70	-1	2,218	-0.05%
2024/05/02	0	0.00	6.2	75.57	75.40	-6.2	2,236	-0.28%
2024/04/30	0	0.00	6	75.40	75.00	-6	2,257	-0.27%
2024/04/29	3	74.40	0	0.00	74.70	3	2,321	0.13%
2024/04/26	4.1	74.45	1	74.40	74.40	3.1	2,397	0.13%
2024/04/25	0.2	74.00	4	74.13	74.00	-3.8	2,521	-0.15%
2024/04/23	13	72.03	5.2	72.06	72.30	7.8	3,283	0.24%
2024/04/22	3	71.93	1.2	73.98	71.80	1.8	3,288	0.05%
2024/04/19	5	72.58	7	72.16	72.70	-2	3,283	-0.06%
2024/04/18	1	74.00	2.1	74.00	73.90	-1.1	3,277	-0.03%
2024/04/17	2.1	74.33	2	74.25	74.30	0.1	3,274	0.00%
2024/04/16	4.1	73.35	8.3	73.02	73.10	-4.2	3,270	-0.13%
2024/04/15	20	75.99	1	75.60	75.30	19	3,252	0.58%
2024/04/12	4.2	77.48	16.1	77.51	77.30	-11.9	3,245	-0.37%
2024/04/11	26.1	75.10	8.1	76.51	75.50	18	3,212	0.56%
2024/04/10	4.1	76.95	22.7	77.78	78.80	-18.6	3,155	-0.59%
2024/04/09	7.4	76.04	16.6	76.18	75.50	-9.2	3,099	-0.30%
2024/04/08	0	0.00	5	71.92	72.60	-5	3,016	-0.17%
2024/04/03	1	72.30	1	72.70	72.00	0	3,015	0.00%
2024/04/02	0.2	73.45	1	72.80	73.20	-0.8	3,008	-0.03%
2024/03/29	2.1	72.10	0	0.00	71.80	2.1	3,002	0.07%
2024/03/28	0.2	73.00	1	72.90	72.90	-0.8	2,990	-0.03%
2024/03/27	5	73.10	13	73.05	72.80	-8	2,983	-0.27%
2024/03/26	6.1	72.93	17	73.80	72.80	-11	2,978	-0.37%
2024/03/25	3.1	73.73	23	73.85	74.40	-19.9	2,956	-0.67%
2024/03/22	45.1	72.97	24	73.65	73.30	21.1	2,947	0.71%
2024/03/21	39.3	73.54	74.2	73.59	73.60	-34.9	2,924	-1.19%
2024/03/20	32	79.44	6	79.10	78.40	26	2,842	0.92%
2024/03/19	27.2	77.95	8.2	78.45	78.40	19	2,759	0.69%
2024/03/18	4.4	77.87	3.3	77.76	77.60	1.1	2,727	0.04%
2024/03/15	2	77.45	2	77.70	77.60	0	2,700	0.00%
2024/03/14	11	77.31	1.1	77.02	76.90	9.9	2,692	0.37%
2024/03/13	1	77.90	10.1	78.42	77.40	-9.1	2,666	-0.34%
2024/03/12	15	76.82	6	77.42	77.50	9	2,625	0.34%
2024/03/11	0.1	75.50	7	75.26	75.20	-6.9	2,626	-0.26%
2024/03/08	20.2	77.22	5	75.40	75.10	15.2	2,619	0.58%
2024/03/07	4.1	76.80	5	77.24	76.30	-1	2,579	-0.04%
2024/03/06	29	76.98	5	78.04	77.00	24	2,529	0.95%
2024/03/05	2.3	76.09	1.1	76.23	76.30	1.2	2,474	0.05%
2024/03/04	2	76.90	1.1	76.13	76.10	0.9	2,448	0.04%
2024/03/01	29.3	76.36	3	76.90	76.80	26.3	2,405	1.09%
2024/02/29	11	75.63	28.2	76.97	78.20	-17.2	2,283	-0.75%
2024/02/27	6	70.87	0.4	71.10	71.10	5.6	2,070	0.27%
2024/02/26	9.1	72.72	10	71.96	72.30	-0.9	2,071	-0.04%
2024/02/23	3.1	72.02	20	72.65	72.50	-16.9	2,062	-0.82%
2024/02/21	2.3	70.94	0	0.00	71.10	2.3	2,050	0.11%
2024/02/20	0.1	70.90	3	70.97	70.70	-2.9	2,051	-0.14%
2024/02/19	3.5	71.11	1	70.80	70.70	2.5	2,047	0.12%
2024/02/16	8	71.75	3	71.90	71.40	5	2,044	0.24%
2024/02/15	1	72.10	17	71.58	72.90	-16	2,020	-0.79%
2024/02/05	4	71.73	11.1	71.71	71.20	-7.1	1,998	-0.36%
2024/02/02	2	70.40	8	71.41	71.70	-6	1,974	-0.30%
2024/02/01	13.1	70.01	12	70.29	70.30	1.1	1,944	0.05%
2024/01/31	5	68.18	1	68.40	68.40	4	1,933	0.21%
2024/01/30	2	68.55	0	0.00	68.50	2	1,947	0.10%
2024/01/29	10	67.95	3	68.70	68.80	7	1,984	0.35%
2024/01/26	24	67.75	1	68.20	67.90	23	2,001	1.15%
2024/01/25	5	68.40	3.2	68.79	68.00	1.8	1,991	0.09%
2024/01/24	7.1	69.36	1	69.90	69.20	6.1	1,973	0.31%
2024/01/23	21.1	70.85	12	72.30	70.00	9.1	1,956	0.47%
2024/01/22	14	71.86	24.1	71.82	71.70	-10.1	1,881	-0.54%
2024/01/19	14	70.67	15	69.59	69.50	-1	1,825	-0.05%
2024/01/18	71.4	72.57	72.3	72.93	71.00	-0.9	1,702	-0.05%
2024/01/17	36.1	69.90	46.4	69.89	69.90	-10.3	1,120	-0.92%
2024/01/16	21.3	66.02	2	66.35	66.30	19.3	938	2.06%
2024/01/15	0	0.00	1	66.10	66.20	-1	936	-0.11%
2024/01/12	0	0.00	4	65.58	64.90	-4	944	-0.42%
2024/01/11	0	0.00	3	65.40	65.50	-3	947	-0.32%
2024/01/10	5.1	65.52	3	65.60	65.40	2.1	989	0.21%
2024/01/09	0.2	66.15	2	66.05	65.40	-1.8	1,013	-0.18%
2024/01/08	5	65.98	2	66.10	66.50	3	1,015	0.30%
2024/01/05	11	65.80	0	0.00	65.90	11	1,025	1.07%
2024/01/04	1	65.80	0	0.00	65.30	1	1,056	0.09%
2024/01/03	11	66.01	2	66.05	66.10	9	1,090	0.83%
2024/01/02	0	0.00	3	65.80	65.80	-3	1,128	-0.27%
2023/12/29	0	0.00	1	65.40	65.40	-1	1,134	-0.09%
2023/12/28	1	65.10	1	64.80	64.80	0	1,132	0.00%
2023/12/27	0.2	64.50	5	64.54	64.60	-4.8	1,138	-0.42%
2023/12/26	4	64.28	0	0.00	64.50	4	1,143	0.35%
2023/12/25	0	0.00	0	64.50	64.10	0	1,144	0.00%
2023/12/22	1	64.40	0	0.00	64.30	1	1,146	0.09%
2023/12/21	1.1	64.31	3	64.47	64.30	-2	1,160	-0.17%
2023/12/19	16.2	64.54	6	64.52	64.50	10.2	1,168	0.87%
2023/12/18	4.2	65.52	0.3	65.50	65.20	3.9	1,175	0.33%
2023/12/15	2.1	66.01	0.1	66.60	65.80	2	1,180	0.17%
2023/12/14	10	65.72	2	65.85	66.20	8	1,174	0.68%
2023/12/13	0.3	65.30	1	65.20	65.20	-0.7	1,173	-0.06%
2023/12/12	5	64.16	3	64.13	64.10	2	1,170	0.17%
2023/12/11	12	64.54	1	64.60	64.60	11	1,166	0.94%
2023/12/08	0	0.00	8.3	65.81	65.10	-8.3	1,164	-0.71%
2023/12/07	8	65.76	4	65.90	65.40	4	1,169	0.34%
2023/12/06	12.1	67.38	9	68.23	66.60	3.1	1,183	0.26%
2023/12/05	10	65.50	2	67.30	67.40	8	1,172	0.68%
2023/12/04	13	66.53	6	66.67	66.30	7	1,168	0.60%
2023/12/01	4	66.08	0	0.00	66.20	4	1,154	0.35%
2023/11/30	0.1	65.50	11.2	65.69	65.80	-11.1	1,158	-0.96%
2023/11/29	2	65.55	0.1	66.00	65.20	1.9	1,164	0.17%
2023/11/28	1	65.50	0.2	65.40	65.20	0.8	1,164	0.07%
2023/11/27	11	65.81	1	66.00	65.20	10	1,167	0.86%
2023/11/24	11	65.85	1.3	66.43	66.40	9.7	1,169	0.83%
2023/11/22	10	65.00	0	0.00	65.80	10	1,184	0.84%
2023/11/21	25	65.55	4	65.80	65.30	21	1,188	1.77%
2023/11/20	11.3	65.81	6	65.82	65.90	5.3	1,188	0.45%
2023/11/16	15	64.07	1	64.10	63.90	14	1,175	1.19%
2023/11/15	4	64.52	5	64.54	64.20	-1	1,177	-0.08%
2023/11/14	26	64.44	1	65.10	64.90	25	1,183	2.11%
2023/11/13	36	65.19	2	65.20	65.10	34	1,193	2.85%
2023/11/10	6	64.50	2	64.05	64.30	4	1,204	0.33%
2023/11/09	1	65.20	1	65.20	65.20	0	1,214	0.00%
2023/11/08	2	65.45	6	65.47	65.60	-4	1,248	-0.32%
2023/11/07	0	0.00	1.8	65.13	64.90	-1.8	1,237	-0.15%
2023/11/06	3	64.80	11.1	64.48	64.30	-8.1	1,268	-0.64%
2023/11/03	2.5	62.92	35	63.20	63.00	-32.5	1,280	-2.54%
2023/11/02	1	61.70	1	61.60	61.60	0	1,400	0.00%
2023/11/01	2	60.20	0	0.00	60.80	2	1,497	0.13%
2023/10/31	10.1	61.07	1	62.40	60.50	9.1	1,618	0.56%
2023/10/30	4.3	62.49	1	61.80	62.00	3.3	1,712	0.19%
2023/10/27	2	62.15	2	62.20	62.00	0	1,911	0.00%
2023/10/26	2	60.90	1	61.00	60.80	1	2,431	0.04%
2023/10/25	0	0.00	2	62.10	61.90	-2	2,640	-0.08%
2023/10/23	3	60.21	0	0.00	60.10	3	3,503	0.09%
2023/10/20	1	59.80	0	0.00	60.20	1	3,554	0.03%
2023/10/19	1	60.90	1	60.70	60.80	0	3,565	0.00%
2023/10/18	5.1	61.70	6	62.03	61.50	-1	3,569	-0.03%
2023/10/17	14.2	63.88	3	63.83	62.90	11.2	3,542	0.31%
2023/10/16	0	0.00	3	65.10	65.40	-3	3,533	-0.08%
2023/10/13	2	65.20	2.4	65.86	65.10	-0.4	3,554	-0.01%
2023/10/12	0	0.00	20	65.06	65.50	-20	3,563	-0.56%
2023/10/11	0	0.00	0.1	64.50	64.30	-0.1	3,580	0.00%
2023/10/06	5.1	63.72	12	64.11	64.10	-6.9	3,560	-0.19%
2023/10/05	0.3	62.60	4	62.15	62.70	-3.7	3,523	-0.11%
2023/10/04	4	61.35	2	61.60	61.40	2	3,522	0.06%
2023/10/03	1	62.00	18	62.38	62.20	-17	3,556	-0.48%
2023/10/02	0	0.00	2	62.15	62.00	-2	3,588	-0.06%
2023/09/28	0	0.00	5	61.74	61.90	-5	3,602	-0.14%
2023/09/27	0	0.00	2	61.40	61.50	-2	3,621	-0.06%
2023/09/26	0	0.00	4	61.40	61.50	-4	3,687	-0.11%
2023/09/25	1	60.90	4	61.18	61.20	-3	3,712	-0.08%
2023/09/22	1	59.90	3	59.50	60.50	-2	3,718	-0.05%
2023/09/21	0.5	59.97	1	59.50	59.80	-0.5	3,736	-0.01%
2023/09/20	1	60.10	0	0.00	60.20	1	3,742	0.03%
2023/09/19	6	60.20	0	0.00	60.50	6	3,766	0.16%
2023/09/18	5	60.38	3	60.90	60.10	2	3,787	0.05%
2023/09/15	2	61.30	0	0.00	60.90	2	3,794	0.05%
2023/09/14	1	61.00	8	60.75	61.00	-7	3,821	-0.18%
2023/09/13	0	0.00	4	60.00	60.00	-4	3,846	-0.10%
2023/09/12	5	60.04	1	60.00	60.00	4	3,869	0.10%
2023/09/11	8.6	61.20	3	61.57	60.20	5.6	3,955	0.14%
2023/09/08	1.1	62.97	2	62.50	62.50	-0.9	3,969	-0.02%
2023/09/07	0	0.00	5	61.64	61.70	-5	3,977	-0.13%
2023/09/06	2	61.10	0	0.00	61.30	2	4,005	0.05%
2023/09/04	5	61.00	0	0.00	61.00	5	4,112	0.12%
2023/09/01	7	60.40	1	60.60	60.30	6	4,159	0.14%
2023/08/31	0	0.00	11	60.35	60.60	-11	4,211	-0.26%
2023/08/30	2	60.10	0	0.00	60.20	2	4,262	0.05%
2023/08/29	5.1	59.50	2	59.80	59.60	3.1	4,353	0.07%
2023/08/28	11.1	59.51	3	59.80	59.20	8	4,444	0.18%
2023/08/25	1	61.00	0	0.00	60.60	1	4,489	0.02%
2023/08/24	3	61.67	5	62.16	61.20	-2	4,619	-0.04%
2023/08/23	5	61.68	0	0.00	61.50	5	4,806	0.10%
2023/08/22	14	61.85	20	61.70	61.40	-6	5,130	-0.12%
2023/08/21	8	61.81	4	61.75	61.90	4	5,332	0.08%
2023/08/18	2.1	61.70	7	61.56	61.10	-5	5,417	-0.09%
2023/08/17	3	61.30	3	62.43	62.90	0	5,479	0.00%
2023/08/16	14	60.16	14	60.94	61.30	0	5,567	0.00%
2023/08/15	4.1	61.65	2	61.55	61.30	2.1	6,233	0.03%
2023/08/14	8.4	61.61	17	62.42	60.80	-8.6	6,371	-0.14%
2023/08/11	17.5	64.47	6	64.45	63.80	11.5	6,468	0.18%
2023/08/10	8.2	65.29	7	64.81	64.60	1.2	6,501	0.02%
2023/08/09	5.2	67.15	8	67.19	66.70	-2.8	6,528	-0.04%
2023/08/08	15	69.07	4	69.78	68.40	11	6,605	0.17%
2023/08/07	15	68.12	28.1	69.00	69.80	-13.1	6,554	-0.20%
2023/08/04	21.6	67.75	28.1	68.01	68.50	-6.5	6,504	-0.10%
2023/08/02	22	66.19	24	65.44	64.90	-2	6,621	-0.03%
2023/08/01	27	67.52	40.2	67.17	66.90	-13.2	6,838	-0.19%
2023/07/31	85.2	69.58	73.3	70.30	68.10	11.9	6,801	0.18%
2023/07/28	41	66.32	19.3	65.85	66.30	21.7	6,408	0.34%
2023/07/27	16.3	65.09	81.3	66.02	68.00	-65	6,384	-1.02%
2023/07/26	102.1	64.77	75	64.92	64.40	27.1	6,578	0.41%	大買/
2023/07/25	10.3	61.69	15	61.44	62.40	-4.7	6,336	-0.07%
2023/07/24	6	60.65	2	60.60	60.60	4	6,343	0.06%
2023/07/21	4	59.60	0	0.00	60.50	4	6,438	0.06%
2023/07/20	9	60.32	4.1	59.76	60.40	4.9	6,527	0.08%
2023/07/19	1	59.20	1	59.10	59.10	0	6,636	0.00%
2023/07/18	3	60.17	1	60.90	60.00	2	6,736	0.03%
2023/07/17	6	62.10	4.2	62.30	61.90	1.8	6,892	0.03%
2023/07/14	10.1	61.74	30.3	62.11	61.80	-20.2	6,972	-0.29%
2023/07/13	16	60.11	2	59.85	59.50	14	7,088	0.20%
2023/07/12	8	58.79	1	59.20	59.30	7	7,475	0.09%
2023/07/11	7.1	59.34	5	59.36	58.70	2.1	7,639	0.03%
2023/07/10	7.4	58.90	1	58.60	58.50	6.4	7,701	0.08%
2023/07/07	7.1	59.97	3	60.70	59.60	4.1	7,744	0.05%
2023/07/06	3	61.63	3	62.20	61.30	0	7,910	0.00%
2023/07/05	12	62.69	3	62.90	62.20	9	8,089	0.11%
2023/07/04	8	62.51	8	63.10	63.30	0	8,085	0.00%
2023/07/03	2	62.59	18	62.53	63.00	-16	8,054	-0.20%
2023/06/30	0.1	61.09	32	61.56	61.60	-31.9	8,062	-0.40%
2023/06/29	1.1	60.73	2	60.75	61.30	-0.9	8,081	-0.01%
2023/06/28	6.1	60.73	12	60.53	60.20	-5.9	8,088	-0.07%
2023/06/27	7.1	60.80	0	0.00	60.30	7.1	8,140	0.09%
2023/06/26	9.2	61.71	2	61.50	61.50	7.2	8,182	0.09%
2023/06/21	5	62.88	7	62.81	62.80	-2	8,282	-0.02%
2023/06/20	5	63.26	6	63.98	62.60	-1	8,346	-0.01%
2023/06/19	8	63.60	4	63.13	63.10	4	8,460	0.05%
2023/06/16	4	62.70	5	62.74	62.50	-1	8,794	-0.01%
2023/06/15	16	63.71	48.1	63.62	63.00	-32.1	9,082	-0.35%
2023/06/14	4.2	62.52	7	62.63	62.40	-2.8	9,126	-0.03%
2023/06/13	6	61.97	3	62.20	61.90	3	9,161	0.03%
2023/06/12	5	61.48	1	61.30	61.20	4	9,191	0.04%
2023/06/09	17.3	62.48	3	62.40	62.10	14.3	9,230	0.15%
2023/06/08	52.5	62.88	40	62.45	62.00	12.5	9,368	0.13%
2023/06/07	7	64.06	3	64.27	64.00	4	9,386	0.04%
2023/06/06	8	64.53	1	64.60	64.30	7	9,529	0.07%
2023/06/05	4.1	65.90	3	66.07	65.40	1.1	9,763	0.01%
2023/06/02	2	66.30	16.1	66.40	66.10	-14.1	10,012	-0.14%
2023/06/01	20.1	63.99	8	63.75	65.60	12.1	10,007	0.12%
2023/05/31	11.2	65.26	21	65.82	65.00	-9.8	10,015	-0.10%
2023/05/30	28	66.66	17.3	66.23	66.20	10.7	9,969	0.11%
2023/05/29	16	67.14	46	67.37	67.30	-30	9,929	-0.30%
2023/05/26	84.3	66.13	55.2	66.66	65.60	29.1	9,777	0.30%
2023/05/25	35.1	64.49	31.2	64.52	64.20	3.9	9,520	0.04%
2023/05/24	17	63.28	18.2	63.46	62.90	-1.2	9,429	-0.01%
2023/05/23	7.6	62.51	17	62.60	62.70	-9.5	9,358	-0.10%
2023/05/22	19	62.30	24	62.40	63.10	-5	9,310	-0.05%
2023/05/19	169	66.04	69.1	66.19	62.30	99.9	9,216	1.08%	大買/
2023/05/18	43	64.80	62.2	68.10	68.50	-19.2	8,551	-0.22%
2023/05/17	33	62.28	45.1	62.22	62.30	-12.1	8,429	-0.14%
2023/05/16	16	61.14	10.8	61.07	60.90	5.2	8,386	0.06%
2023/05/15	5	60.88	12.1	61.24	60.80	-7.1	8,444	-0.08%
2023/05/12	32	60.43	19.3	60.85	61.20	12.7	8,427	0.15%
2023/05/11	9.1	58.78	33.1	59.67	59.60	-24.1	8,352	-0.29%
2023/05/10	8.8	59.89	25	59.88	59.90	-16.2	8,277	-0.20%
2023/05/09	48	60.07	11.1	61.69	59.90	36.9	8,245	0.45%
2023/05/08	82	61.97	91.2	62.13	62.30	-9.2	8,010	-0.11%
2023/05/05	32	60.38	12.4	60.68	60.20	19.6	7,686	0.25%
2023/05/04	39	60.15	25	60.09	59.60	14	7,521	0.19%
2023/05/03	42.1	60.15	21	59.89	59.50	21.1	7,373	0.29%
2023/05/02	58.2	61.41	59.7	61.62	61.10	-1.5	7,183	-0.02%
2023/04/28	35	57.57	57	57.74	58.30	-22	6,574	-0.33%
2023/04/27	23	56.42	29	56.23	55.80	-6	6,356	-0.09%
2023/04/26	36	55.67	43.1	55.03	55.40	-7.1	6,290	-0.11%
2023/04/25	29	57.05	14	57.51	55.80	15	6,168	0.24%
2023/04/24	34.3	57.42	38.1	57.75	57.60	-3.8	6,060	-0.06%
2023/04/21	18	55.56	15	56.01	56.00	3	5,933	0.05%
2023/04/20	45.1	57.86	28.4	58.34	56.80	16.7	5,815	0.29%
2023/04/19	22.1	58.09	30	58.33	57.20	-7.9	5,624	-0.14%
2023/04/18	47.3	57.96	19.2	58.23	57.30	28.1	5,512	0.51%
2023/04/17	74.3	59.69	81.9	59.68	59.60	-7.6	5,343	-0.14%
2023/04/14	58	57.41	68.8	57.16	56.60	-10.8	4,930	-0.22%
2023/04/13	14.3	55.13	12	55.07	55.00	2.3	4,749	0.05%
2023/04/12	17.3	56.01	10	56.03	56.00	7.3	4,671	0.16%
2023/04/11	42.1	56.80	24	56.98	56.90	18.1	4,589	0.39%
2023/04/10	11.9	57.32	53.4	57.65	59.00	-41.5	4,381	-0.95%
2023/04/07	8.3	55.05	6	55.10	55.00	2.3	4,178	0.06%
2023/04/06	11	54.03	7	54.34	54.50	4	4,154	0.10%
2023/03/31	10	54.70	12	54.96	55.10	-2	4,113	-0.05%
2023/03/30	7	55.61	7	55.74	55.30	0	4,063	0.00%
2023/03/29	9	55.84	8	56.06	55.60	1	4,028	0.02%
2023/03/28	12.2	55.62	19	55.82	55.60	-6.8	3,997	-0.17%
2023/03/27	21.3	57.22	19	57.31	56.10	2.3	3,923	0.06%
2023/03/24	36.2	57.29	31	57.39	57.00	5.2	3,848	0.14%
2023/03/23	21	56.33	21.4	56.53	57.00	-0.4	3,720	-0.01%
2023/03/22	27.1	56.41	18	56.72	56.20	9.1	3,636	0.25%
2023/03/21	90	57.04	142.1	57.40	56.70	-52.1	3,487	-1.49%	大賣/
2023/03/20	60.4	55.90	69	55.79	56.00	-8.6	3,121	-0.28%
2023/03/17	46	52.39	68.6	52.33	52.60	-22.6	2,802	-0.81%
2023/03/16	12.5	54.00	17	54.31	54.50	-4.5	2,649	-0.17%
2023/03/15	17.3	55.16	38	55.10	55.00	-20.8	2,566	-0.81%
2023/03/14	16	55.85	3.3	55.41	54.80	12.8	2,499	0.51%
2023/03/13	18.2	55.62	25	55.97	56.20	-6.8	2,418	-0.28%
2023/03/10	35.6	54.79	12.2	54.56	54.60	23.4	2,246	1.04%
2023/03/09	90.3	56.61	95.7	56.29	56.30	-5.5	2,138	-0.26%
2023/03/08	77	56.72	61.9	57.37	57.40	15.1	1,935	0.78%
2023/03/07	62.2	54.54	66.1	54.56	55.10	-3.9	1,641	-0.24%
2023/03/06	8.1	51.48	25	51.39	51.50	-16.9	1,333	-1.27%
2023/03/03	35.1	50.30	22	50.30	50.50	13.1	1,234	1.06%
2023/03/02	12.1	49.42	17	49.36	49.55	-4.9	1,127	-0.44%
2023/03/01	27	49.54	32.1	49.42	49.60	-5.1	1,091	-0.47%
2023/02/24	13.1	48.64	12	48.71	48.65	1.1	988	0.11%
2023/02/23	15	48.79	14	48.86	48.40	1	934	0.11%
2023/02/22	28.8	48.51	39.1	48.61	48.80	-10.3	856	-1.20%
2023/02/21	0.6	47.30	20	47.13	47.30	-19.4	729	-2.66%
2023/02/20	13	47.55	16	47.58	47.60	-3	706	-0.42%
2023/02/17	25	46.95	12	47.06	47.00	13	668	1.94%
2023/02/16	21	47.17	1	47.20	47.40	20	651	3.07%
2023/02/15	7	47.45	17	46.89	47.45	-10	622	-1.60%
2023/02/14	31.3	47.23	78	47.31	47.35	-46.7	582	-8.01%
2023/02/13	28	47.42	20	47.46	47.70	8	474	1.69%
2023/02/10	0	0.00	10.1	46.40	46.00	-10.1	355	-2.83%
2023/02/09	23	45.78	5	46.03	45.65	18	293	6.13%
2023/02/08	44.1	44.79	5	44.85	44.95	39.1	239	16.32%
2023/02/07	1	44.60	1	43.85	44.05	0	216	0.00%
2023/02/06	45	42.89	1	42.95	43.40	44	196	22.37%
2023/02/03	2	42.50	0	0.00	42.60	2	187	1.07%
2023/02/02	0	0.00	1	42.65	42.60	-1	185	-0.54%
2023/02/01	20	42.30	0	0.00	42.45	20	179	11.12%
2023/01/30	0	0.00	0	41.80	41.70	0	174	-0.01%
2023/01/16	0	0.00	2	41.05	41.15	-2	170	-1.17%
2023/01/12	0	0.00	1	41.50	41.20	-1	191	-0.52%
2023/01/10	0	0.00	0	41.43	41.55	0	190	-0.01%
2023/01/09	0	0.00	1	41.30	41.40	-1	190	-0.53%
2023/01/05	1	40.30	0	0.00	40.80	1	190	0.52%
2022/12/21	0	0.00	1.2	40.28	40.35	-1.2	204	-0.57%
2022/12/20	1	40.25	1	40.30	40.00	0	205	0.00%
2022/12/15	0	0.00	1.1	40.80	40.90	-1.1	212	-0.53%
2022/12/14	20	41.04	0.2	41.00	40.95	19.8	214	9.24%
2022/12/12	0	0.00	1	40.80	40.80	-1	215	-0.46%
2022/12/09	0	0.00	8	40.10	40.10	-8	212	-3.76%
2022/12/08	0	0.00	2	40.20	40.05	-2	212	-0.94%
2022/12/07	20	40.09	0	0.00	39.95	20	213	9.37%
2022/12/06	2	40.30	10	40.27	40.05	-8	214	-3.74%
2022/12/05	1	40.55	0	0.00	40.55	1	215	0.46%
2022/12/02	0	0.00	0.1	40.45	40.40	-0.1	219	-0.02%
2022/11/23	20	39.70	0	0.00	39.60	20	230	8.67%
2022/11/15	3	38.97	1	38.95	39.15	2	253	0.79%
2022/11/07	10	38.75	0	0.00	38.80	10	258	3.87%
2022/11/04	2	38.55	0	0.00	38.80	2	259	0.77%
2022/11/01	0	38.55	0	0.00	38.40	0	286	0.00%
2022/10/31	0	38.35	0	0.00	38.45	0	294	0.00%
2022/10/27	0	38.10	0	0.00	37.90	0	311	0.01%
2022/10/25	0.1	37.70	0	0.00	37.50	0.1	321	0.03%
2022/10/24	0.1	38.50	0	0.00	37.85	0.1	324	0.03%
2022/10/21	0	38.15	0	0.00	37.95	0	328	0.00%
2022/10/20	0.2	37.12	0	0.00	38.25	0.2	329	0.07%
2022/10/17	0	0.00	0.1	38.20	38.35	-0.1	309	-0.02%
2022/10/13	0.2	37.62	0	0.00	37.90	0.2	310	0.06%
2022/10/12	0	37.85	0	0.00	38.15	0	305	0.01%
2022/10/11	1.1	37.91	0	0.00	38.05	1.1	307	0.35%
2022/10/07	0	39.00	0	0.00	38.80	0	306	0.00%
2022/10/05	0	0.00	1	39.60	39.40	-1	310	-0.32%
2022/10/04	0	39.25	0	0.00	39.10	0	311	0.00%
2022/09/30	0	38.95	0	0.00	38.95	0	311	0.00%
2022/09/29	5	38.85	0	0.00	39.00	5	313	1.60%
2022/09/28	7.1	39.06	0	0.00	38.65	7.1	316	2.25%
2022/09/26	6.1	39.62	2	39.63	39.50	4.1	317	1.29%
2022/09/23	1	40.60	0	0.00	40.25	1	321	0.31%
2022/09/22	2	40.25	0	0.00	40.75	2	323	0.62%
2022/09/21	9	40.77	0	0.00	40.55	9	323	2.78%
2022/09/16	0	0.00	4	41.40	41.30	-4	324	-1.23%
2022/09/15	10	41.75	0	0.00	41.75	10	325	3.07%
2022/09/14	0	0.00	0.5	41.60	41.50	-0.5	327	-0.16%
2022/09/13	1	42.45	0	0.00	41.85	1	327	0.31%
2022/09/08	2	41.85	1	41.85	42.05	1	333	0.30%
2022/09/07	1	41.25	1	41.15	40.85	0	329	0.00%
2022/09/02	1	41.65	0	0.00	41.10	1	320	0.31%
2022/08/29	1	41.80	0	0.00	41.80	1	319	0.31%
2022/08/22	0.1	41.50	0	0.00	41.30	0.1	295	0.02%
2022/08/19	1	41.60	1	41.55	41.60	0	294	0.00%
2022/08/17	1	41.45	0	0.00	41.35	1	292	0.34%
2022/08/16	0	0.00	7	41.75	41.75	-7	289	-2.42%
2022/08/12	0	0.00	1	41.55	41.45	-1	284	-0.35%
2022/08/11	2	41.50	0	0.00	41.45	2	284	0.70%
2022/08/09	3	41.60	0	0.00	41.60	3	279	1.07%
2022/08/08	0	0.00	4.3	41.77	41.60	-4.3	270	-1.59%
2022/08/05	3	40.37	1	40.50	40.70	2	255	0.78%
2022/08/04	5	40.05	8	40.46	40.60	-3	252	-1.19%
2022/07/29	1	39.20	0	0.00	39.20	1	230	0.43%
2022/07/28	1	38.95	0	0.00	38.90	1	229	0.44%
2022/07/27	1	38.90	1	38.90	38.95	0	225	0.00%
2022/07/26	1	39.25	0	0.00	39.40	1	226	0.44%
2022/07/25	1	39.50	0	0.00	39.70	1	228	0.44%
2022/07/14	0	0.00	1	38.60	38.40	-1	246	-0.41%
2022/07/11	0.4	39.05	0	0.00	39.00	0.4	249	0.16%
2022/07/08	1	38.95	0	0.00	39.10	1	251	0.40%
2022/07/01	1	38.55	0	0.00	37.55	1	264	0.38%
2022/06/30	3	38.90	0	0.00	38.90	3	259	1.16%
2022/06/29	2	39.50	2	39.60	39.65	0	258	0.00%
2022/06/23	1	39.10	0	0.00	39.40	1	278	0.36%
2022/06/20	3.1	39.97	8	39.55	39.55	-4.9	302	-1.62%
2022/06/17	0	0.00	1	40.20	40.20	-1	302	-0.33%
2022/06/13	1	41.15	0	0.00	40.90	1	402	0.25%
2022/06/10	4	41.19	0	0.00	41.30	4	444	0.90%
2022/05/26	1	41.35	11	41.40	41.40	-10	769	-1.30%
2022/05/25	0	0.00	2	41.30	41.30	-2	844	-0.24%
2022/05/20	0	0.00	0	41.65	41.80	0	955	0.00%
2022/05/16	0	0.00	1	41.20	41.00	-1	969	-0.10%
2022/05/12	1	40.60	2	40.88	40.55	-1	973	-0.10%
2022/05/11	1	41.40	0	0.00	41.35	1	970	0.10%
2022/05/09	0	0.00	1	41.65	41.65	-1	979	-0.10%
2022/05/05	0	0.00	2	42.50	42.30	-2	992	-0.20%
2022/05/03	2	41.60	1	41.35	41.35	1	996	0.10%
2022/04/26	1	42.00	0	0.00	42.10	1	996	0.10%
2022/04/25	2.1	42.21	0	0.00	42.10	2.1	1,003	0.21%
2022/04/22	1	42.90	0	0.00	42.90	1	1,001	0.10%
2022/04/20	0	0.00	0.2	43.20	42.90	-0.2	1,004	-0.02%
2022/04/18	1	42.90	0	0.00	42.75	1	1,010	0.10%
2022/04/15	6	42.94	0	0.00	42.95	6	1,014	0.59%
2022/04/13	1	43.40	0	0.00	43.30	1	1,016	0.10%
2022/04/12	0	0.00	3	43.10	43.10	-3	1,017	-0.29%
2022/04/11	2.1	43.44	0.3	43.45	43.20	1.8	1,018	0.18%
2022/04/07	1	44.15	0	0.00	44.15	1	1,022	0.10%
2022/03/30	0	0.00	1	44.80	44.85	-1	1,049	-0.10%
2022/03/28	0	0.00	0	45.40	45.40	0	1,048	0.00%
2022/03/25	1	45.30	1	45.50	45.50	0	1,043	0.00%
2022/03/24	1	44.85	0	0.00	44.90	1	1,038	0.10%
2022/03/23	1	44.85	6	44.87	44.85	-5	1,039	-0.48%
2022/03/22	0	0.00	10	44.75	44.95	-10	1,036	-0.97%
2022/03/21	1	45.20	0	0.00	45.15	1	1,033	0.10%
2022/03/18	0	0.00	26	44.92	45.10	-26	1,037	-2.51%
2022/03/17	1.4	44.81	0	0.00	44.85	1.4	1,039	0.13%
2022/03/16	20	44.70	41	45.37	44.10	-21	1,030	-2.04%
2022/03/14	2	49.45	0	0.00	49.45	2	927	0.22%
2022/03/11	2	49.05	0	0.00	49.30	2	890	0.22%
2022/03/10	2	49.55	5	49.36	49.50	-3	866	-0.35%
2022/03/09	8	48.61	5.2	48.76	49.10	2.8	833	0.34%
2022/03/08	3	47.82	1	47.80	47.70	2	800	0.25%
2022/03/07	2	47.70	3	47.93	48.15	-1	779	-0.13%
2022/03/04	5	48.90	1.2	49.34	48.75	3.8	752	0.51%
2022/03/03	11	48.77	6	48.86	48.85	5	736	0.68%
2022/03/02	1	48.00	4	48.41	48.40	-3	716	-0.42%
2022/03/01	13	47.95	19.2	47.89	48.05	-6.2	693	-0.89%
2022/02/25	45.7	47.54	14	47.32	47.75	31.7	653	4.85%
2022/02/24	21	45.99	28	46.23	46.15	-7	582	-1.20%
2022/02/23	0	0.00	10	44.15	44.45	-10	485	-2.06%
2022/02/21	0	0.00	3	44.38	44.35	-3	488	-0.61%
2022/02/17	0	0.00	1	44.15	43.90	-1	497	-0.20%
2022/02/16	31	44.02	0	0.00	44.00	31	499	6.21%
2022/02/15	3	43.60	1	43.75	43.60	2	500	0.40%
2022/02/14	2	43.68	0	0.00	43.60	2	504	0.40%
2022/02/11	1	43.95	0	0.00	44.05	1	503	0.20%
2022/02/10	1.1	43.90	42	43.95	44.05	-40.9	506	-8.08%
2022/02/09	1	44.40	0.3	44.55	44.55	0.7	509	0.13%
2022/02/08	4	44.38	1	44.45	44.50	3	514	0.58%
2022/02/07	0	0.00	2	43.75	43.90	-2	528	-0.38%
2022/01/26	2	43.00	0	0.00	43.10	2	538	0.37%
2022/01/25	0	0.00	1	43.15	43.00	-1	626	-0.16%
2022/01/24	3	43.38	2	43.05	43.20	1	654	0.15%
2022/01/17	0	0.00	1	43.80	43.80	-1	689	-0.15%
2022/01/14	0	0.00	5	43.45	43.60	-5	686	-0.73%
2022/01/12	1	43.65	0	0.00	43.75	1	700	0.14%
2022/01/10	0	0.00	4	43.45	43.70	-4	706	-0.57%
2022/01/06	3	43.05	0	0.00	43.05	3	762	0.39%
2022/01/05	1	43.45	0	0.00	43.30	1	766	0.13%
2022/01/04	2	43.40	1	43.60	43.35	1	767	0.13%
2022/01/03	2	43.80	0	0.00	43.80	2	768	0.26%
2021/12/29	1	43.70	3	43.75	43.80	-2	789	-0.25%
2021/12/28	3	43.13	0	0.00	43.30	3	783	0.38%
2021/12/27	1	42.85	3	42.78	42.80	-2	787	-0.25%
2021/12/24	0	0.00	6	42.97	42.90	-6	793	-0.76%
2021/12/23	1	43.10	3	43.25	43.25	-2	788	-0.25%
2021/12/21	0.1	43.00	0	0.00	42.85	0.1	791	0.01%
2021/12/17	1	42.60	0	0.00	42.60	1	794	0.13%
2021/12/16	3	42.90	0	0.00	42.90	3	796	0.38%
2021/12/15	21	43.00	0	0.00	42.90	21	797	2.63%
2021/12/14	0	43.00	0	0.00	42.85	0	796	0.00%
2021/12/10	0.2	43.85	0	0.00	43.60	0.2	781	0.03%
2021/12/08	1	44.10	0	0.00	44.05	1	788	0.13%
2021/12/07	0	0.00	1	44.20	44.10	-1	793	-0.13%
2021/12/06	1	44.30	0	0.00	44.15	1	800	0.12%
2021/11/30	0	0.00	1	44.45	44.35	-1	1,058	-0.09%
2021/11/29	2	43.65	1	44.50	44.55	1	1,125	0.09%
2021/11/26	4.1	44.53	1	44.60	44.50	3.1	1,129	0.27%
2021/11/24	7	45.05	0	0.00	45.25	7	1,120	0.62%
2021/11/23	10.1	45.12	1	45.05	45.15	9.1	1,121	0.81%
2021/11/19	1	45.20	0	0.00	45.10	1	1,119	0.09%
2021/11/18	2	45.75	0	0.00	45.50	2	1,121	0.18%
2021/11/11	1	45.45	1	45.80	45.25	0	1,116	0.00%
2021/11/09	1	45.50	0	0.00	45.50	1	1,126	0.09%
2021/11/08	0	0.00	1	45.40	45.50	-1	1,124	-0.09%
2021/11/05	1	45.80	0	0.00	45.85	1	1,122	0.09%
2021/11/04	0	0.00	4	46.28	46.25	-4	1,116	-0.36%
2021/11/02	7	46.42	6	46.35	45.70	1	1,083	0.09%
2021/11/01	1	46.35	8	46.33	46.80	-7	996	-0.70%
2021/10/29	4	45.98	1	45.75	46.10	3	968	0.31%
2021/10/27	2	44.40	0	0.00	44.40	2	932	0.21%
2021/10/26	1	43.95	0	0.00	43.85	1	933	0.11%
2021/10/21	1	44.15	1	44.70	43.85	0	949	0.00%
2021/10/15	2	42.83	0	0.00	43.05	2	976	0.20%
2021/10/14	7.2	42.69	2	44.20	42.70	5.2	982	0.53%
2021/10/13	1	45.00	1	45.00	45.05	0	963	0.00%
2021/10/08	3	46.23	3	46.03	46.05	0	1,117	0.00%
2021/10/07	1	45.65	3	46.43	46.35	-2	1,155	-0.17%
2021/10/05	1	44.50	2	43.20	44.35	-1	1,194	-0.08%
2021/10/04	5.1	44.53	0	0.00	44.00	5.1	1,209	0.42%
2021/10/01	0.1	45.35	0.2	45.20	45.00	-0.1	1,220	-0.01%
2021/09/30	0.1	46.10	4	46.38	46.60	-3.9	1,256	-0.31%
2021/09/29	0.1	45.55	0	0.00	45.40	0.1	1,310	0.01%
2021/09/28	0	0.00	6	46.25	46.45	-6	1,335	-0.45%
2021/09/24	2	46.53	1	46.50	46.40	1	1,346	0.07%
2021/09/23	0	0.00	2	46.50	46.45	-2	1,345	-0.15%
2021/09/22	0	0.00	1	45.40	45.40	-1	1,338	-0.07%
2021/09/16	0	0.00	0.3	45.95	45.95	-0.3	1,340	-0.02%
2021/09/14	0.1	46.70	3	46.75	46.50	-2.9	1,344	-0.22%
2021/09/13	0.1	46.30	4	46.50	46.40	-3.9	1,348	-0.29%
2021/09/08	6	45.33	12	45.19	44.75	-6	1,336	-0.45%
2021/09/07	0	0.00	1.4	45.74	44.85	-1.4	1,312	-0.11%
2021/09/06	5.1	47.06	1	46.60	46.30	4.1	1,271	0.32%
2021/09/03	29.1	48.25	24	47.45	47.15	5.1	1,249	0.41%
2021/09/02	1.2	45.45	4.2	46.41	47.20	-3	1,088	-0.28%
2021/09/01	0.2	44.90	3	44.30	44.95	-2.8	1,023	-0.27%
2021/08/30	0	0.00	1.3	43.69	43.65	-1.3	1,020	-0.13%
2021/08/24	0	0.00	1	42.80	43.10	-1	1,059	-0.09%
2021/08/23	0.1	41.50	0	0.00	41.85	0.1	1,062	0.01%
2021/08/20	0	0.00	2	41.00	40.90	-2	1,072	-0.19%
2021/08/19	0	0.00	10	40.96	40.90	-10	1,096	-0.91%
2021/08/18	1.1	41.59	0	0.00	41.90	1.1	1,098	0.10%
2021/08/17	1	41.40	12	41.20	41.25	-11	1,104	-1.00%
2021/08/16	1	41.65	26	41.70	41.80	-25	1,107	-2.26%
2021/08/13	0	0.00	1	43.00	43.00	-1	1,103	-0.09%
2021/08/12	0	0.00	3	43.28	43.25	-3	1,108	-0.27%
2021/08/11	2	43.00	1	43.00	42.95	1	1,119	0.09%
2021/08/10	0.1	43.80	0	0.00	43.55	0.1	1,137	0.01%
2021/08/09	5	43.51	0	0.00	43.50	5	1,173	0.43%
2021/08/06	1	43.25	0	0.00	43.70	1	1,190	0.08%
2021/08/04	1	43.50	0	0.00	43.65	1	1,280	0.08%
2021/08/03	4.3	43.28	5	43.30	43.35	-0.7	1,317	-0.05%
2021/07/30	1	43.55	11	43.62	43.55	-10	1,429	-0.70%
2021/07/29	1	43.80	0	0.00	43.90	1	1,445	0.07%
2021/07/28	1	43.10	0	0.00	43.75	1	1,487	0.07%
2021/07/27	3	44.58	0	0.00	44.20	3	1,562	0.19%
2021/07/23	0	0.00	1	44.00	44.15	-1	1,623	-0.06%
2021/07/22	5.2	43.93	14	43.96	43.80	-8.8	1,672	-0.53%
2021/07/21	2	44.23	24	43.97	44.10	-22	1,677	-1.31%
2021/07/20	3	45.08	11	45.10	45.10	-8	1,670	-0.48%
2021/07/19	18	46.14	21	46.03	45.90	-3	1,689	-0.18%
2021/07/16	14	47.01	45	47.52	47.15	-31	1,710	-1.81%
2021/07/15	18	49.91	20	49.96	49.80	-2	1,695	-0.12%
2021/07/14	3	49.32	0	0.00	49.40	3	1,604	0.19%
2021/07/13	4	49.80	5	49.69	49.35	-1	1,592	-0.06%
2021/07/12	2	49.25	0	0.00	49.20	2	1,656	0.12%
2021/07/09	7	49.04	7	49.03	49.20	0	1,680	0.00%
2021/07/08	6	48.86	4	48.75	48.90	2	1,706	0.12%
2021/07/07	5	49.43	5	49.43	49.15	0	1,712	0.00%
2021/07/06	6	48.95	7	48.91	49.10	-1	1,709	-0.06%
2021/07/05	0	0.00	14	46.93	47.70	-14	1,673	-0.84%
2021/07/02	0	0.00	1	45.90	46.30	-1	1,665	-0.06%
2021/07/01	0	0.00	6.2	46.02	45.70	-6.2	1,726	-0.36%
2021/06/30	0	0.00	6	45.89	45.70	-6	1,741	-0.34%
2021/06/28	1	45.80	15.1	45.47	45.90	-14.1	1,769	-0.80%
2021/06/25	1	46.00	1.1	46.00	45.90	-0.1	1,778	-0.01%
2021/06/24	4	45.59	0	0.00	45.65	4	1,795	0.22%
2021/06/23	1	45.05	5	44.85	45.10	-4	1,860	-0.21%
2021/06/22	5	44.85	3	44.87	44.90	2	1,882	0.11%
2021/06/21	43	45.70	5	45.30	45.30	38	1,904	2.00%
2021/06/18	1	45.90	1	46.15	46.10	0	1,921	0.00%
2021/06/17	1	45.85	0	0.00	46.15	1	1,947	0.05%
2021/06/16	4	45.85	9	45.88	45.75	-5	1,968	-0.25%
2021/06/15	11	46.01	5	46.00	46.05	6	2,013	0.30%
2021/06/11	0	0.00	5	46.10	46.00	-5	2,073	-0.24%
2021/06/10	8	45.95	1	45.95	46.10	7	2,246	0.31%
2021/06/09	1	45.90	0	0.00	46.00	1	2,408	0.04%
2021/06/08	2	46.35	0	0.00	46.35	2	2,439	0.08%
2021/06/07	0	0.00	15	46.35	46.85	-15	2,459	-0.61%
2021/06/04	3	46.88	2	46.90	46.90	1	2,480	0.04%
2021/06/03	16	47.20	0	0.00	47.00	16	2,502	0.64%
2021/06/02	2	47.60	3	47.43	47.20	-1	2,541	-0.04%
2021/06/01	0	0.00	2	47.08	47.00	-2	2,576	-0.08%
2021/05/31	4	46.83	0	0.00	46.80	4	2,614	0.15%
2021/05/27	2	46.63	1	47.15	47.00	1	2,762	0.04%
2021/05/26	1	46.05	0	0.00	46.25	1	2,954	0.03%
2021/05/25	0	0.00	4	45.70	45.65	-4	3,186	-0.13%
2021/05/24	2	44.95	1	44.50	45.50	1	3,205	0.03%
2021/05/21	0	0.00	2	44.60	44.80	-2	3,216	-0.06%
2021/05/20	3	44.35	4	44.90	44.25	-1	3,229	-0.03%
2021/05/19	5	43.87	0	0.00	44.50	5	3,255	0.15%
2021/05/18	4	43.59	39	43.61	44.25	-35	3,277	-1.07%
2021/05/17	32	42.47	35	41.99	41.55	-3	3,261	-0.09%
2021/05/14	0	0.00	1	44.40	44.20	-1	3,228	-0.03%
2021/05/13	7	44.51	12	43.36	44.40	-5	3,211	-0.16%
2021/05/12	10.1	45.46	7	45.81	44.90	3.1	3,189	0.10%
2021/05/11	8	48.36	4	48.78	48.00	4	3,128	0.13%
2021/05/10	3	49.43	2	49.38	49.50	1	3,103	0.03%
2021/05/07	10	49.53	7	49.63	49.45	3	3,101	0.10%
2021/05/06	3.5	47.49	5	47.63	47.55	-1.5	3,017	-0.05%
2021/05/05	10.5	49.04	5	48.79	48.20	5.5	2,999	0.18%
2021/05/04	18	48.49	17	48.67	48.60	1	2,968	0.03%
2021/05/03	2	47.95	3	47.60	47.55	-1	2,901	-0.03%
2021/04/29	3	49.52	4	49.40	49.05	-1	2,876	-0.03%
2021/04/28	2	50.65	3	50.47	50.30	-1	2,852	-0.04%
2021/04/27	0	0.00	1	49.15	49.05	-1	2,831	-0.04%
2021/04/26	1	49.60	4	49.38	49.40	-3	2,866	-0.10%
2021/04/23	3	48.97	3	49.27	49.25	0	3,037	0.00%
2021/04/22	2	48.40	6.1	49.08	48.30	-4.1	3,039	-0.13%
2021/04/21	2.1	49.76	6	50.04	50.20	-3.9	3,001	-0.13%
2021/04/20	0	0.00	1	49.00	49.80	-1	2,974	-0.03%
2021/04/19	21	49.30	2	49.18	49.20	19	2,961	0.64%
2021/04/16	27	50.33	16.2	49.61	49.45	10.8	2,947	0.37%
2021/04/15	11	47.61	2.1	47.80	48.45	8.9	2,838	0.31%
2021/04/14	8	46.99	22	46.87	46.85	-14	2,800	-0.50%
2021/04/13	4	48.08	0	0.00	47.40	4	2,778	0.14%
2021/04/12	1	48.25	0	0.00	48.20	1	2,776	0.04%
2021/04/09	2	47.75	2	47.83	47.60	0	2,745	0.00%
2021/04/08	0	0.00	2	47.95	47.90	-2	2,720	-0.07%
2021/04/07	7	47.66	0	0.00	47.85	7	2,700	0.26%
2021/04/06	4	46.95	2	46.70	46.75	2	2,642	0.08%
2021/04/01	1	46.80	0	0.00	46.75	1	2,628	0.04%
2021/03/30	0	0.00	4	46.18	46.20	-4	2,629	-0.15%
2021/03/29	3	46.30	3	46.35	46.20	0	2,628	0.00%
2021/03/26	13	47.10	1	47.30	46.45	12	2,630	0.46%
2021/03/25	1	46.80	5	46.64	46.30	-4	2,630	-0.15%
2021/03/24	4	46.59	18	46.14	46.40	-14	2,638	-0.53%
2021/03/23	1	45.66	6	45.96	46.00	-5	2,611	-0.19%
2021/03/22	3	46.25	4	46.24	45.90	-1	2,591	-0.04%
2021/03/19	13.1	45.72	4	45.73	45.90	9.1	2,574	0.35%
2021/03/18	6	45.93	21	45.66	45.75	-15	2,555	-0.59%
2021/03/17	9	46.31	2	46.53	46.10	7	2,517	0.28%
2021/03/16	35.2	46.47	25	46.58	47.00	10.2	2,469	0.41%
2021/03/15	38	46.25	14	45.57	46.60	24	2,305	1.04%
2021/03/12	4	44.63	4	44.51	44.25	0	2,148	0.00%
2021/03/11	0	0.00	1	44.25	43.85	-1	2,145	-0.05%
2021/03/10	1	44.00	1	44.55	43.95	0	2,127	0.00%
2021/03/09	4	43.93	4	43.80	43.90	0	2,106	0.00%
2021/03/08	5	43.34	5	43.81	43.60	0	2,084	0.00%
2021/03/05	7	44.53	8	44.30	43.95	-1	2,042	-0.05%
2021/03/04	5	44.11	7	44.17	44.45	-2	2,016	-0.10%
2021/03/03	17	44.02	22	44.30	44.00	-5	1,995	-0.25%
2021/03/02	13	43.46	3	43.75	43.35	10	1,899	0.53%
2021/02/26	27	43.46	27	44.75	43.60	0	1,839	0.00%
2021/02/25	33	43.62	8	43.29	44.45	25	1,632	1.53%
2021/02/24	1	41.10	1	40.65	40.45	0	1,411	0.00%
2021/02/23	1	40.45	2	40.33	40.50	-1	1,382	-0.07%
2021/02/22	0	0.00	20	40.10	40.15	-20	1,371	-1.46%
2021/02/19	1	40.30	3	40.00	39.95	-2	1,351	-0.15%
2021/02/18	20	38.90	0	0.00	39.70	20	1,320	1.51%
2021/02/17	1	38.00	4	37.80	38.15	-3	1,291	-0.23%
2021/02/05	4	37.60	9	37.65	37.70	-5	1,284	-0.39%
2021/01/27	0	0.00	25	38.58	38.60	-25	1,273	-1.96%
2021/01/26	0	0.00	1	38.85	38.55	-1	1,275	-0.08%
2021/01/25	1	38.55	0	0.00	38.50	1	1,272	0.08%
2021/01/22	0	0.00	3	38.83	38.95	-3	1,263	-0.24%
2021/01/21	1	39.05	2	39.33	38.85	-1	1,258	-0.08%
2021/01/20	10	38.97	0	0.00	38.70	10	1,244	0.80%
2021/01/19	28	41.16	1	40.75	40.05	27	1,219	2.21%
2021/01/18	4	40.59	2	41.05	40.40	2	1,172	0.17%
2021/01/15	1	39.10	0	0.00	39.55	1	979	0.10%
2021/01/14	10	38.65	0	0.00	39.35	10	953	1.05%
2021/01/12	0	0.00	3	38.08	38.05	-3	934	-0.32%
2021/01/06	1	38.65	4	38.63	38.55	-3	910	-0.33%
2021/01/05	6	39.42	0	0.00	39.15	6	908	0.66%
2021/01/04	0	0.00	2	38.90	39.00	-2	931	-0.21%
2020/12/31	0	0.00	10	39.06	39.05	-10	920	-1.09%
2020/12/29	0	0.00	0	39.00	38.70	0	930	0.00%
2020/12/28	3	39.07	0	0.00	39.00	3	926	0.32%
2020/12/25	1	39.80	0	0.00	39.40	1	915	0.11%
2020/12/24	0	0.00	3	39.70	39.55	-3	905	-0.33%
2020/12/23	2	38.60	2	38.85	38.80	0	898	0.00%
2020/12/22	1	39.35	2	38.50	38.50	-1	910	-0.11%
2020/12/21	3	39.83	1	39.30	39.75	2	907	0.22%
2020/12/18	16	39.00	1	38.90	38.95	15	851	1.76%
2020/12/15	1	37.95	0	0.00	37.65	1	850	0.12%
2020/12/14	2	38.55	1	38.35	38.40	1	843	0.12%
2020/12/11	1	38.20	2	38.18	38.15	-1	854	-0.12%
2020/12/10	0	0.00	0	38.90	38.65	0	847	-0.01%
2020/12/09	5	38.79	0	0.00	38.90	5	839	0.60%
2020/12/07	3	38.18	0	0.00	38.15	3	860	0.35%
2020/12/04	4	39.29	5	39.50	39.25	-1	834	-0.12%
2020/12/02	1	39.35	1	39.45	39.15	0	852	0.00%
2020/12/01	1	39.05	0	0.00	39.15	1	872	0.11%
2020/11/30	2	39.55	0	0.00	39.40	2	918	0.22%
2020/11/27	1	39.10	0	0.00	39.35	1	900	0.11%
2020/11/24	1	38.50	0	0.00	38.50	1	912	0.11%
2020/11/19	1	38.80	0	0.00	38.80	1	970	0.10%
2020/11/17	0	0.00	2	38.53	38.30	-2	1,061	-0.19%
2020/11/11	1	38.40	4	38.18	38.40	-3	1,342	-0.22%
2020/11/10	0	0.00	1	38.30	37.95	-1	1,360	-0.07%
2020/11/05	0	0.00	2	38.10	37.90	-2	1,421	-0.14%
2020/11/02	2	35.60	0	0.00	35.55	2	1,613	0.12%
2020/10/26	0	0.00	0	37.58	37.05	0	2,122	0.00%
2020/10/22	1	37.10	0	0.00	37.35	1	2,152	0.05%
2020/10/21	2	37.93	0	0.00	37.95	2	2,188	0.09%
2020/10/13	2	37.68	0	0.00	37.60	2	2,612	0.08%
2020/10/12	2	38.33	0	0.00	37.05	2	2,647	0.08%
2020/09/30	0	0.00	1	39.00	39.15	-1	2,971	-0.03%
2020/09/28	0	0.00	1	39.00	39.00	-1	3,059	-0.03%
2020/09/25	11	38.01	0	0.00	37.55	11	3,135	0.35%
2020/09/24	2	38.18	2	38.15	38.10	0	3,194	0.00%
2020/09/21	1	40.15	0	0.00	39.95	1	3,286	0.03%
2020/09/16	1	40.90	3	41.00	40.75	-2	3,853	-0.05%
2020/09/15	1	41.20	0	0.00	41.20	1	3,889	0.03%
2020/09/14	1	41.40	0	0.00	41.15	1	3,962	0.03%
2020/09/11	3	41.00	0	0.00	40.95	3	3,989	0.08%
2020/09/10	1	40.75	2	41.20	40.75	-1	4,043	-0.02%
2020/09/08	1	41.50	0	0.00	41.60	1	4,306	0.02%
2020/09/07	1	41.05	0	0.00	41.05	1	4,470	0.02%
2020/09/03	1	42.10	0	0.00	41.95	1	4,631	0.02%
2020/09/02	0	0.00	1	43.30	43.15	-1	4,729	-0.02%
2020/09/01	0	0.00	5	42.99	43.25	-5	4,889	-0.10%
2020/08/27	2	43.90	0	0.00	43.65	2	5,084	0.04%
2020/08/24	20	44.30	26	44.78	44.75	-6	5,254	-0.11%
2020/08/20	4	41.44	15	42.38	40.95	-11	5,218	-0.21%
2020/08/19	19	45.64	7	44.88	44.80	12	5,116	0.23%
2020/08/17	0	0.00	4	44.10	44.10	-4	4,989	-0.08%
2020/08/13	0	0.00	6	43.56	43.45	-6	4,978	-0.12%
2020/08/12	2	43.50	4	43.53	43.95	-2	5,024	-0.04%
2020/08/11	1	43.55	5	44.05	44.00	-4	5,012	-0.08%
2020/08/10	9	44.38	7	44.09	44.00	2	4,994	0.04%
2020/08/07	4	47.25	2	46.80	46.70	2	4,932	0.04%
2020/08/06	5	46.64	7	45.81	46.95	-2	4,901	-0.04%
2020/08/05	2	46.18	5	45.61	45.85	-3	4,837	-0.06%
2020/08/04	3	43.90	2	44.20	44.20	1	4,785	0.02%
2020/08/03	13	44.45	3	44.70	44.55	10	4,756	0.21%
2020/07/31	0	0.00	5	41.65	43.05	-5	4,582	-0.11%
2020/07/30	4	40.88	7	40.85	40.65	-3	4,543	-0.07%
2020/07/29	0	0.00	3	39.52	39.40	-3	4,510	-0.07%
2020/07/28	3	39.15	1	39.00	39.00	2	4,522	0.04%
2020/07/27	3	39.48	3	39.53	39.20	0	4,527	0.00%
2020/07/24	4	40.30	2	40.18	40.10	2	4,545	0.04%
2020/07/23	0	0.00	2	41.28	41.15	-2	4,547	-0.04%
2020/07/22	3	41.18	0	0.00	41.30	3	4,656	0.06%
2020/07/21	4	40.88	3	40.90	41.35	1	4,665	0.02%
2020/07/20	2	42.10	17	41.09	41.25	-15	4,627	-0.32%
2020/07/17	6	40.52	3	41.10	39.75	3	4,516	0.07%
2020/07/16	3	39.82	10	40.08	40.40	-7	4,408	-0.16%
2020/07/15	22	40.78	1	41.00	39.45	21	4,367	0.48%
2020/07/14	2	40.90	4	40.41	40.80	-2	4,270	-0.05%
2020/07/10	1	39.00	0	0.00	39.10	1	4,186	0.02%
2020/07/08	0	0.00	3	40.20	40.15	-3	4,123	-0.07%
2020/07/07	4	39.80	2	39.63	39.95	2	4,095	0.05%
2020/07/06	0	0.00	2	39.55	39.80	-2	4,071	-0.05%
2020/07/03	8	40.31	7	40.31	39.90	1	4,003	0.02%
2020/07/02	1	39.50	0	0.00	39.00	1	3,970	0.03%
2020/07/01	1	39.90	1	39.65	39.35	0	3,944	0.00%
2020/06/30	1	39.55	5	39.25	39.60	-4	3,915	-0.10%
2020/06/29	13	41.20	17	40.88	39.80	-4	3,865	-0.10%
2020/06/24	30	40.88	20	41.06	40.80	10	3,652	0.27%
2020/06/23	1	38.40	4	38.33	38.10	-3	3,414	-0.09%
2020/06/22	0	0.00	2	37.50	37.60	-2	3,360	-0.06%
2020/06/19	1	38.00	6	38.04	37.65	-5	3,331	-0.15%
2020/06/17	1	36.85	10	36.73	37.20	-9	3,257	-0.28%
2020/06/16	0	0.00	4	37.76	37.55	-4	3,221	-0.12%
2020/06/15	7	38.33	3	38.07	37.75	4	3,203	0.12%
2020/06/12	0	0.00	11	36.78	37.40	-11	3,015	-0.36%
2020/06/11	2	36.35	8	36.69	36.00	-6	2,866	-0.21%
2020/06/10	11	36.88	14	36.89	36.35	-3	2,806	-0.11%
2020/06/09	2	37.68	37	38.21	38.20	-35	2,721	-1.29%
2020/06/08	7	38.06	5	37.45	37.45	2	2,602	0.08%
2020/06/05	1	35.50	3	35.68	36.90	-2	2,466	-0.08%
2020/06/04	2	35.50	4	35.31	35.30	-2	2,376	-0.08%
2020/06/03	5	34.90	1	35.10	34.80	4	2,315	0.17%
2020/06/02	0	0.00	8	34.78	34.75	-8	2,344	-0.34%
2020/06/01	0	0.00	4	35.00	34.85	-4	2,335	-0.17%
2020/05/29	1	33.85	0	0.00	34.20	1	2,215	0.05%
2020/05/28	8	33.50	12	33.75	33.65	-4	2,171	-0.18%
2020/05/27	17	33.49	5	33.05	33.45	12	2,157	0.56%
2020/05/26	0	0.00	1	33.00	32.95	-1	2,194	-0.05%
2020/05/22	0	0.00	71	32.90	32.60	-71	2,176	-3.26%
2020/05/21	10	32.70	10	32.78	32.75	0	2,160	0.00%
2020/05/20	10	32.50	10	32.65	32.70	0	2,183	0.00%
2020/05/19	47	33.05	2	32.95	32.80	45	2,178	2.07%
2020/05/18	1	32.40	0	0.00	32.50	1	2,119	0.05%
2020/05/15	11	31.68	5	31.80	31.80	6	2,130	0.28%
2020/05/14	2	32.60	0	0.00	31.80	2	2,113	0.09%
2020/05/13	20	32.85	2	32.85	33.05	18	2,082	0.86%
2020/05/12	34	32.68	39	32.89	33.10	-5	2,077	-0.24%
2020/05/11	38	32.88	0	0.00	32.85	38	2,063	1.84%
2020/05/06	4	33.93	8	33.81	34.00	-4	1,963	-0.20%
2020/05/05	1	33.15	10	33.55	33.05	-9	1,897	-0.47%
2020/05/04	2	32.85	0	0.00	32.85	2	1,873	0.11%
2020/04/30	0	0.00	1	33.25	33.35	-1	1,855	-0.05%
2020/04/29	7	33.26	1.1	33.39	33.35	5.9	1,850	0.32%
2020/04/28	3	33.60	0	0.00	34.00	3	1,806	0.17%
2020/04/27	2	33.65	2	34.03	33.40	0	1,796	0.00%
2020/04/24	0	0.00	3	32.78	32.80	-3	1,665	-0.18%
2020/04/23	0	0.00	2	32.08	32.05	-2	1,618	-0.13%
2020/04/22	0	0.00	20	31.50	31.70	-20	1,596	-1.25%
2020/04/21	23	31.29	17	31.26	31.15	6	1,581	0.38%
2020/04/20	1	31.90	0	0.00	31.90	1	1,564	0.06%
2020/04/17	15	32.38	1	32.50	31.85	14	1,565	0.89%
2020/04/16	3	31.90	1	31.85	32.15	2	1,522	0.13%
2020/04/15	1	31.35	3	31.22	31.50	-2	1,491	-0.13%
2020/04/13	0	0.00	2	30.50	30.80	-2	1,478	-0.14%
2020/04/10	0	0.00	4	30.10	30.20	-4	1,465	-0.27%
2020/04/09	10	30.30	4	30.30	30.05	6	1,479	0.41%
2020/04/08	4	29.71	0	0.00	29.90	4	1,454	0.27%
2020/04/07	2	29.53	4	29.89	29.75	-2	1,435	-0.14%
2020/04/06	0	0.00	1	28.60	28.65	-1	1,390	-0.07%
2020/04/01	1	28.30	0	0.00	28.40	1	1,386	0.07%
2020/03/31	3	28.47	0	0.00	28.35	3	1,381	0.22%
2020/03/30	29	28.30	31	27.95	28.30	-2	1,370	-0.15%
2020/03/27	9	28.64	15	28.53	28.10	-6	1,363	-0.44%
2020/03/26	10.1	28.05	10	28.13	28.05	0.1	1,308	0.00%
2020/03/25	1	28.40	0	0.00	28.00	1	1,293	0.08%
2020/03/24	0	0.00	1	27.85	27.60	-1	1,274	-0.08%
2020/03/23	2	26.73	1	27.00	27.15	1	1,257	0.08%
2020/03/20	1	27.75	10	27.45	27.45	-9	1,243	-0.72%
2020/03/19	0	0.00	4.9	27.20	25.50	-4.9	1,212	-0.40%
2020/03/18	3	29.00	0	0.00	28.30	3	1,169	0.26%
2020/03/17	5	27.10	7	28.27	28.20	-2	1,134	-0.18%
2020/03/16	2	28.10	5	28.50	28.20	-3	1,117	-0.27%
2020/03/13	13	28.09	8	28.28	28.40	5	1,091	0.46%
2020/03/11	5	31.66	1	30.95	31.00	4	1,028	0.39%
2020/03/09	16	31.60	5	31.40	31.40	11	970	1.13%
2020/03/06	1.1	31.86	5	31.94	31.95	-4	943	-0.42%
2020/03/05	0	0.00	3	31.58	31.35	-3	918	-0.33%
2020/03/04	2	30.78	1	31.50	31.40	1	934	0.11%
2020/03/03	0	0.00	3	30.67	30.55	-3	908	-0.33%
2020/03/02	0	0.00	1	30.50	30.30	-1	895	-0.11%
2020/02/27	8	30.90	4	30.65	30.40	4	880	0.45%
2020/02/25	0	0.00	3	29.20	29.80	-3	819	-0.37%
2020/02/21	36	30.71	30	30.24	29.95	6	819	0.73%
2020/02/17	0	0.00	5	28.95	29.10	-5	816	-0.61%
2020/02/11	5	28.55	0	0.00	28.55	5	864	0.58%
2020/02/03	0	0.00	2	27.35	27.35	-2	1,213	-0.16%
2020/01/31	1	28.05	0	0.00	28.00	1	1,197	0.08%
2020/01/30	2	29.13	0	0.00	28.30	2	1,194	0.17%
2020/01/09	4	30.38	0	0.00	30.40	4	1,379	0.29%
2020/01/07	10	30.75	3	30.78	30.50	7	1,438	0.49%
2020/01/03	0	0.00	1	30.70	30.70	-1	1,520	-0.07%
2019/12/27	7	30.34	0	0.00	30.35	7	1,543	0.45%
2019/12/26	1	30.05	0	0.00	30.00	1	1,539	0.06%
2019/12/25	5	30.10	0	0.00	30.00	5	1,546	0.32%
2019/12/20	1	30.05	0	0.00	30.10	1	1,583	0.06%
2019/12/19	1	30.10	2	30.13	30.10	-1	1,604	-0.06%
2019/12/17	1	30.35	0	0.00	30.25	1	1,634	0.06%
2019/12/16	0	0.00	1	30.20	30.15	-1	1,650	-0.06%
2019/12/13	1	30.00	0	0.00	30.00	1	1,664	0.06%
2019/12/10	1	30.55	0	0.00	30.60	1	1,717	0.06%
2019/12/09	1	30.55	2	30.45	30.60	-1	1,748	-0.06%
2019/12/03	0	0.00	4	30.13	30.15	-4	2,113	-0.19%
2019/12/02	0	0.00	6	30.04	29.70	-6	2,140	-0.28%
2019/11/29	0	0.00	1	31.25	30.35	-1	2,169	-0.05%
2019/11/19	1	31.65	0	0.00	31.60	1	2,487	0.04%
2019/11/18	1	31.15	0	0.00	31.55	1	2,516	0.04%
2019/11/15	1	31.80	5	31.70	31.50	-4	2,559	-0.16%
2019/11/14	0	0.00	3	31.60	31.65	-3	2,612	-0.11%
2019/11/13	1	32.25	0	0.00	32.20	1	2,640	0.04%
2019/11/11	1	32.45	0	0.00	31.95	1	2,784	0.04%
2019/11/07	1	32.40	4	32.35	32.55	-3	3,139	-0.10%
2019/11/06	0	0.00	1	32.85	32.75	-1	3,270	-0.03%
2019/11/05	0	0.00	10	31.45	31.45	-10	3,296	-0.30%
2019/10/31	28	31.44	3	31.70	31.30	25	3,423	0.73%
2019/10/25	8	35.47	0	0.00	34.80	8	3,559	0.22%
2019/10/24	0	0.00	1	35.40	35.80	-1	3,512	-0.03%
2019/10/23	1	35.30	4	35.08	35.00	-3	3,488	-0.09%
2019/10/22	10	35.13	6	35.20	34.85	4	3,575	0.11%
2019/10/21	2	34.60	6	34.58	34.65	-4	3,557	-0.11%
2019/10/18	7	34.73	0	0.00	34.55	7	3,580	0.20%
2019/10/17	0	0.00	3	34.45	34.60	-3	3,577	-0.08%
2019/10/16	0	0.00	5	34.53	34.70	-5	3,616	-0.14%
2019/10/15	0	0.00	1	34.40	34.40	-1	3,611	-0.03%
2019/10/14	7	34.80	1	34.80	34.70	6	3,769	0.16%
2019/10/09	1	32.90	0	0.00	34.00	1	3,865	0.03%
2019/10/04	1	33.75	4.1	33.33	33.20	-3.1	3,858	-0.08%
2019/09/27	1	32.65	11	32.58	32.85	-10	3,987	-0.25%
2019/09/26	1	33.80	1	33.80	33.40	0	3,975	0.00%
2019/09/24	6	34.28	4	34.21	34.25	2	4,014	0.05%
2019/09/19	0	0.00	10	33.53	33.65	-10	4,090	-0.24%
2019/09/18	1	33.80	0	0.00	33.55	1	4,095	0.02%
2019/09/17	1	33.85	0	0.00	33.85	1	4,107	0.02%
2019/09/16	2	34.15	0	0.00	34.25	2	4,169	0.05%
2019/09/12	0	0.00	3	34.45	34.75	-3	4,169	-0.07%
2019/09/11	1	34.30	1	34.40	34.25	0	4,212	0.00%
2019/09/10	2	34.70	0	0.00	34.75	2	4,190	0.05%
2019/09/09	12	35.08	2	35.10	34.90	10	4,178	0.24%
2019/09/06	3	35.08	16	35.51	34.65	-13	4,062	-0.32%
2019/09/05	10	34.00	1	34.43	34.00	9	3,907	0.23%
2019/09/04	0	0.00	1	33.95	34.40	-1	3,887	-0.03%
2019/09/03	0	0.00	1	34.75	33.75	-1	3,892	-0.03%
2019/09/02	2	33.48	1	33.85	34.25	1	3,865	0.03%
2019/08/30	1	33.55	0	0.00	33.30	1	3,826	0.03%
2019/08/29	1	34.05	3	34.53	33.70	-2	3,788	-0.05%
2019/08/28	0	0.00	3	33.38	33.25	-3	3,651	-0.08%
2019/08/26	0	0.00	34	32.34	32.40	-34	3,648	-0.93%
2019/08/22	3	33.68	5	33.84	33.25	-2	3,617	-0.06%
2019/08/21	0	0.00	5	32.95	33.55	-5	3,580	-0.14%
2019/08/20	8	33.19	2	33.20	32.85	6	3,574	0.17%
2019/08/19	6	33.71	3	34.08	33.60	3	3,541	0.08%
2019/08/16	2	32.90	3	33.08	33.30	-1	3,505	-0.03%
2019/08/15	5	32.83	2	33.08	32.80	3	3,495	0.09%
2019/08/14	11	33.59	20	34.15	33.65	-9	3,541	-0.25%
2019/08/13	30	33.79	5	34.17	33.50	25	3,517	0.71%
2019/08/12	22	32.37	11	33.14	34.10	11	3,513	0.31%
2019/08/08	1	31.60	2	31.65	31.90	-1	3,533	-0.03%
2019/08/07	0	0.00	7	31.42	30.65	-7	3,777	-0.19%
2019/08/06	4	28.93	3	29.68	30.00	1	3,684	0.03%
2019/08/05	7	30.01	11	29.80	29.60	-4	3,678	-0.11%
2019/08/02	10	30.56	3	31.00	30.45	7	3,701	0.19%
2019/08/01	23	32.13	31	31.81	32.05	-8	3,683	-0.22%
2019/07/31	2	30.35	1	30.65	30.45	1	3,447	0.03%
2019/07/30	3	29.87	6	29.90	29.80	-3	3,478	-0.09%
2019/07/29	0	0.00	1	30.95	30.75	-1	3,503	-0.03%
2019/07/26	1	30.45	0.6	30.15	30.35	0.4	3,604	0.01%
2019/07/25	0	0.00	5	30.55	30.55	-5	3,705	-0.13%
2019/07/24	11	31.75	14	31.21	30.75	-3	3,711	-0.08%
2019/07/23	4	30.64	12	30.56	31.05	-8	3,657	-0.22%
2019/07/19	4	30.24	0	0.00	30.20	4	3,747	0.11%
2019/07/18	6	31.13	3	31.00	30.50	3	3,736	0.08%
2019/07/17	4	31.15	0	0.00	31.45	4	3,715	0.11%
2019/07/16	24	31.92	3	32.18	30.95	21	3,693	0.57%
2019/07/15	3	31.00	4	31.50	31.55	-1	3,557	-0.03%
2019/07/12	5	29.60	1	29.30	29.50	4	3,470	0.12%
2019/07/11	0	0.00	12	29.35	29.35	-12	3,578	-0.34%
2019/07/10	0	0.00	2	29.00	28.80	-2	3,635	-0.06%
2019/07/09	2	28.55	0	0.00	28.85	2	3,823	0.05%
2019/07/08	1	28.65	5	28.66	28.65	-4	3,981	-0.10%
2019/07/05	3	30.05	3	29.65	29.65	0	4,032	0.00%
2019/07/04	0	0.00	13	29.22	29.75	-13	4,317	-0.30%
2019/06/27	14	29.52	2	29.75	29.60	12	4,354	0.28%
2019/06/25	0	0.00	4	29.28	29.20	-4	4,347	-0.09%
2019/06/24	0	0.00	13	29.38	29.60	-13	4,366	-0.30%
2019/06/21	2	29.30	1	29.60	29.10	1	4,353	0.02%
2019/06/19	7	29.16	10	28.88	29.00	-3	4,303	-0.07%
2019/06/18	1	28.15	0	0.00	28.20	1	4,275	0.02%
2019/06/17	3	28.35	4	28.24	28.15	-1	4,347	-0.02%
2019/06/12	0	0.00	10	27.88	28.30	-10	4,483	-0.22%
2019/06/11	9	27.75	2	27.90	27.75	7	4,497	0.16%
2019/06/10	6	27.87	3	28.13	28.45	3	4,514	0.07%
2019/06/06	1	27.20	3	27.25	27.40	-2	4,556	-0.04%
2019/06/04	0	0.00	3	27.20	27.10	-3	4,846	-0.06%
2019/06/03	3	27.10	0	0.00	27.30	3	4,862	0.06%
2019/05/31	1	27.90	0	0.00	27.65	1	4,867	0.02%
2019/05/30	0	0.00	3	27.50	27.55	-3	4,862	-0.06%
2019/05/29	3	27.30	1	27.35	27.45	2	4,943	0.04%
2019/05/28	0.2	27.50	2	27.20	27.50	-1.8	4,979	-0.04%
2019/05/27	2.4	27.32	10	27.00	27.20	-7.6	4,995	-0.15%
2019/05/24	3	27.65	0	0.00	27.15	3	5,024	0.06%
2019/05/23	7	27.22	0	0.00	27.25	7	5,121	0.14%
2019/05/22	19	28.16	0	0.00	28.00	19	5,162	0.37%
2019/05/21	23	28.18	15	28.05	28.10	8	5,224	0.15%
2019/05/20	12	28.43	6	28.42	28.50	6	5,229	0.11%
2019/05/17	2	28.98	3	29.27	28.90	-1	5,189	-0.02%
2019/05/16	19	30.50	11	30.51	30.00	8	5,060	0.16%
2019/05/15	39.3	30.05	39	30.05	29.90	0.3	4,810	0.01%
2019/05/13	0	0.00	20	28.35	28.25	-20	4,450	-0.45%
2019/05/10	1	28.35	2	28.10	28.30	-1	4,421	-0.02%
2019/05/09	8	28.54	10	27.90	27.80	-2	4,360	-0.05%
2019/05/08	1	28.05	0	0.00	27.85	1	4,259	0.02%
2019/05/07	15	28.83	82	28.76	28.55	-67	4,219	-1.59%
2019/05/06	2	28.25	0	0.00	28.10	2	4,169	0.05%
2019/05/03	27	29.41	48	29.35	28.80	-21	4,102	-0.51%
2019/05/02	6	28.87	6	28.80	29.30	0	3,976	0.00%
2019/04/29	0	0.00	4	27.16	27.75	-4	3,828	-0.10%
2019/04/26	2	28.15	0	0.00	27.80	2	3,794	0.05%
2019/04/25	3	28.80	1	28.70	28.80	2	3,731	0.05%
2019/04/24	0	0.00	1	27.85	27.85	-1	3,646	-0.03%
2019/04/19	6	28.05	8	27.96	27.50	-2	3,585	-0.06%
2019/04/18	11	28.30	2	27.90	27.50	9	3,549	0.25%
2019/04/17	11	28.71	27	28.55	28.90	-16	3,469	-0.46%
2019/04/16	15	28.17	2	28.20	28.00	13	3,393	0.38%
2019/04/15	86	28.78	11	28.90	28.60	75	3,334	2.25%
2019/04/12	18	28.00	12	27.55	27.85	6	3,140	0.19%
2019/04/11	10	27.18	10	27.12	27.20	0	2,968	0.00%
2019/04/10	28	28.26	20	27.83	26.90	8	2,865	0.28%
2019/04/09	0	0.00	8	27.76	27.85	-8	2,540	-0.31%
2019/04/08	0	0.00	3	24.93	25.35	-3	2,417	-0.12%
2019/04/03	3	24.40	0	0.00	24.60	3	2,376	0.13%
2019/04/01	1	24.50	1	24.60	24.45	0	2,362	0.00%
2019/03/28	5	24.90	6	25.00	24.40	-1	2,345	-0.04%
2019/03/27	2	24.65	2	24.63	25.05	0	2,377	0.00%
2019/03/26	4	24.71	0	0.00	24.45	4	2,354	0.17%
2019/03/25	2	24.50	1	24.25	24.50	1	2,339	0.04%
2019/03/22	0	0.00	20	24.68	24.30	-20	2,315	-0.86%
2019/03/21	12	24.60	21	24.68	24.50	-9	2,282	-0.39%
2019/03/20	5	24.99	0	0.00	24.75	5	2,258	0.22%
2019/03/19	1	25.10	11	25.27	25.30	-10	2,242	-0.45%
2019/03/18	19	25.25	19	25.20	25.35	0	2,228	0.00%
2019/03/15	5	24.83	3	24.75	24.55	2	2,152	0.09%
2019/03/14	1	24.65	107	24.47	24.55	-106	2,092	-5.07%	大賣/鉅額交易
2019/03/13	5	24.96	15	25.11	24.55	-10	2,049	-0.49%
2019/03/12	64	24.82	1	24.55	24.75	63	1,993	3.16%
2019/03/11	12	25.01	20	24.85	24.80	-8	1,926	-0.42%
2019/03/08	3	23.43	13	23.33	23.65	-10	1,798	-0.56%
2019/03/07	2	22.90	0	0.00	22.80	2	1,651	0.12%
2019/03/06	0	23.40	0	0.00	23.25	0	1,625	0.00%
2019/03/04	114	23.19	14	23.56	23.45	100	1,581	6.32%	大買/
2019/02/27	1	22.75	0	0.00	23.00	1	1,487	0.07%
2019/02/26	5	22.70	6	22.73	22.65	-1	1,433	-0.07%
2019/02/25	5	22.70	3	22.80	22.65	2	1,397	0.14%
2019/02/22	8	23.07	5	22.54	22.25	3	1,339	0.22%
2019/02/20	5	22.45	5	22.45	22.85	0	1,123	0.00%
2019/02/19	1	22.50	3	22.10	22.25	-2	1,027	-0.19%
2019/02/18	5	21.00	0	0.00	21.50	5	917	0.54%
2019/02/15	0	0.00	10	20.90	20.95	-10	872	-1.15%
2019/02/13	21	21.29	0	0.00	21.05	21	843	2.49%
2019/01/30	2	20.30	2	20.25	20.30	0	778	0.00%
2019/01/29	10	20.20	0	0.00	20.10	10	783	1.28%
2019/01/21	0	0.00	1	20.35	20.35	-1	903	-0.11%
2019/01/18	4	20.53	4	20.45	20.30	0	901	0.00%
2019/01/11	0	0.00	1	20.00	20.00	-1	871	-0.11%
2019/01/09	0	0.00	1	20.35	20.20	-1	858	-0.12%
2019/01/08	3	20.57	12	20.38	20.20	-9	846	-1.06%
2019/01/07	10	19.75	5	20.23	20.40	5	790	0.63%
2019/01/03	0	0.00	5	19.80	19.75	-5	782	-0.64%
2019/01/02	5	20.05	0	0.00	19.75	5	784	0.64%
2018/12/27	0	0.00	4.2	19.67	19.65	-4.2	779	-0.53%
2018/12/25	0	0.00	6	19.71	19.70	-6	765	-0.78%
2018/12/24	5	20.20	0	0.00	20.15	5	757	0.66%
2018/12/21	2	19.90	24	19.83	20.15	-22	747	-2.94%
2018/12/20	26	20.41	4	20.35	20.20	22	728	3.02%
2018/12/19	1	20.20	1	20.20	20.30	0	632	0.00%
2018/12/13	5	20.28	0	0.00	20.00	5	604	0.83%
2018/12/04	0	0.00	10	20.55	20.35	-10	491	-2.03%
2018/12/03	10	20.30	0	0.00	20.50	10	495	2.02%
2018/11/06	0	0.00	11	20.21	20.05	-11	564	-1.95%
2018/11/05	5	20.35	0	0.00	20.25	5	561	0.89%
2018/10/25	6	17.97	0	0.00	18.00	6	648	0.92%
2018/10/11	1	18.10	0	0.00	18.10	1	824	0.12%
2018/09/27	0	0.00	1	20.00	19.90	-1	873	-0.11%
2018/09/25	1	20.10	0	0.00	20.05	1	894	0.11%
2018/09/20	0	0.00	2	20.10	20.10	-2	903	-0.22%
2018/09/17	0	0.00	1	20.05	20.05	-1	934	-0.11%
2018/09/12	2	19.43	0	0.00	19.45	2	1,002	0.20%
2018/09/05	3	20.67	0	0.00	20.60	3	1,109	0.27%
2018/08/24	0	0.00	1	20.65	20.70	-1	1,509	-0.07%
2018/08/20	0	0.00	1	22.55	22.45	-1	1,580	-0.06%
2018/08/16	4	22.65	0	0.00	22.65	4	1,609	0.25%
2018/08/15	2	22.60	0	0.00	22.75	2	1,616	0.12%
2018/08/14	2	22.55	0	0.00	22.75	2	1,665	0.12%
2018/08/13	9	22.40	0	0.00	22.45	9	1,697	0.53%
2018/08/10	1	23.30	0	0.00	23.20	1	1,715	0.06%
2018/08/09	0	0.00	2	23.38	23.35	-2	1,736	-0.12%
2018/08/06	19	24.89	15	24.26	23.65	4	1,746	0.23%
2018/08/01	1	24.00	0	0.00	23.80	1	1,751	0.06%
2018/07/31	0	0.00	1	23.90	23.85	-1	1,767	-0.06%
2018/07/30	0	0.00	3	23.80	23.75	-3	1,765	-0.17%
2018/07/27	2	24.10	0	0.00	24.15	2	1,758	0.11%
2018/07/26	1	24.00	4	23.95	24.10	-3	1,705	-0.18%
2018/07/20	0	0.00	2	23.30	23.10	-2	1,721	-0.12%
2018/07/19	2	23.70	0	0.00	23.50	2	1,732	0.12%
2018/07/17	0	0.00	2	23.08	23.05	-2	1,717	-0.12%
2018/07/16	1	23.25	0	0.00	23.20	1	1,721	0.06%
2018/07/13	0	0.00	1	23.25	23.25	-1	1,723	-0.06%
2018/07/09	2	22.58	0	0.00	22.60	2	1,743	0.11%
2018/07/03	0	0.00	1	22.85	22.60	-1	1,786	-0.06%
2018/07/02	1	23.00	0	0.00	22.70	1	1,798	0.06%
2018/06/27	0	0.00	1	23.05	22.75	-1	1,885	-0.05%
2018/06/25	2	24.38	0	0.00	23.95	2	1,910	0.10%
2018/06/22	4	23.15	0	0.00	23.80	4	1,950	0.21%
2018/06/21	3	23.43	0	0.00	23.40	3	1,957	0.15%
2018/06/20	1	22.80	0	0.00	23.35	1	2,007	0.05%
2018/06/14	1	23.85	3	23.70	23.70	-2	2,183	-0.09%
2018/06/13	0	0.00	1	24.70	24.25	-1	2,323	-0.04%
2018/06/12	5	23.88	0	0.00	24.80	5	2,310	0.22%
2018/06/11	5	24.27	1	24.20	24.00	4	2,296	0.17%
2018/06/08	0	0.00	20	24.35	24.35	-20	2,511	-0.80%
2018/06/07	1	25.00	22	24.87	25.00	-21	2,600	-0.81%
2018/06/06	6	23.61	7	23.46	24.30	-1	2,511	-0.04%
2018/06/04	0	0.00	5	22.97	23.05	-5	2,677	-0.19%
2018/06/01	5	23.13	1	23.20	22.80	4	2,741	0.15%
2018/05/30	0	0.00	6	22.52	22.30	-6	3,185	-0.19%
2018/05/25	1	23.05	0	0.00	22.60	1	3,252	0.03%
2018/05/23	2	22.15	0	0.00	22.00	2	3,203	0.06%
2018/05/18	2	22.60	2	22.48	22.00	0	3,113	0.00%
2018/05/16	0	0.00	10	21.60	21.75	-10	3,060	-0.33%
2018/05/15	1	21.80	30	21.58	21.70	-29	3,041	-0.95%
2018/05/14	0	0.00	1	22.10	21.75	-1	3,041	-0.03%
2018/05/11	0	0.00	10	21.43	21.50	-10	3,013	-0.33%
2018/05/10	2	21.80	3	21.62	21.65	-1	2,991	-0.03%
2018/05/09	0	0.00	9	20.70	20.80	-9	2,862	-0.31%
2018/05/07	6	20.71	0	0.00	20.85	6	2,834	0.21%
2018/05/03	0	0.00	8	20.43	20.50	-8	2,819	-0.28%
2018/05/02	81	20.36	9	20.47	20.30	72	2,803	2.57%
2018/04/26	0	0.00	1	19.25	19.25	-1	2,774	-0.04%
2018/04/25	1	19.00	5	19.15	19.15	-4	2,762	-0.14%
2018/04/17	1	20.10	0	0.00	19.95	1	2,741	0.04%
2018/04/13	20	21.00	15	20.87	20.85	5	2,725	0.18%
2018/04/12	20	21.05	0	0.00	21.15	20	2,733	0.73%
2018/04/11	0	0.00	0	20.30	20.40	0	2,692	0.00%
2018/04/09	10	20.35	0	0.00	20.35	10	2,694	0.37%
2018/04/02	0	0.00	2	21.25	21.10	-2	2,767	-0.07%
2018/03/30	4	21.78	0	0.00	21.65	4	2,745	0.15%
2018/03/29	0	0.00	1	21.30	21.10	-1	2,676	-0.04%
2018/03/28	0	0.00	2	21.20	21.00	-2	2,662	-0.08%
2018/03/27	1	21.90	16	21.82	21.60	-15	2,630	-0.57%
2018/03/26	1	21.50	0	0.00	21.65	1	2,543	0.04%
2018/03/23	0	0.00	6	21.06	21.15	-6	2,521	-0.24%
2018/03/22	0	22.20	30	23.22	22.20	-30	2,465	-1.22%
2018/03/20	21	23.83	5	23.50	23.20	16	2,362	0.68%
2018/03/19	20	23.27	7	23.15	24.40	13	2,252	0.58%
2018/03/16	0	0.00	2	22.30	22.25	-2	2,095	-0.10%
2018/03/15	1	23.15	4	23.00	23.15	-3	2,038	-0.15%
2018/03/14	21	23.73	23	23.99	23.40	-2	2,001	-0.10%
2018/03/13	56	23.14	50	21.98	23.40	6	1,760	0.34%
2018/03/12	11	21.96	1	21.55	21.55	10	1,649	0.61%
2018/03/09	8	22.01	0	0.00	22.00	8	1,611	0.50%
2018/03/08	7	21.48	33	21.91	22.35	-26	1,529	-1.70%
2018/03/07	26	21.41	5	21.70	20.80	21	1,375	1.53%
2018/03/06	27	21.86	34	22.38	21.50	-7	1,295	-0.54%
2018/03/05	5	21.36	23	20.99	22.00	-18	1,010	-1.78%
2018/03/02	15	20.43	19	20.40	20.30	-4	763	-0.52%
2018/03/01	5	20.35	0	0.00	20.30	5	714	0.70%
2018/02/27	2	20.00	0	0.00	19.85	2	682	0.29%
2018/02/09	0	0.00	2	18.45	19.10	-2	707	-0.28%
2018/02/06	2	17.80	36	17.99	18.20	-34	684	-4.97%
2018/01/16	30	19.55	0	0.00	19.30	30	1,109	2.70%
2018/01/12	0	0.00	10	19.15	19.10	-10	1,095	-0.91%
2018/01/03	2	19.90	1	19.75	19.75	1	1,275	0.08%
2018/01/02	2	20.20	1	20.50	19.90	1	1,277	0.08%