零壹 (3029)-元大-花蓮券商分點個股進出

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
74.7
漲跌
▲0.3
漲幅
+0.40%
成交量
561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:13:30

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－元大-花蓮券商分點個股進出

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

元大-花蓮券商分點個股進出
元大-花蓮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
2024/04/29	1	74.50	2	74.70	74.70	-1	2,321	-0.04%
2024/04/24	0	0.00	3	73.77	74.00	-3	3,103	-0.10%
2024/04/23	0	0.00	1	72.30	72.30	-1	3,283	-0.03%
2024/04/22	2	71.60	2	73.70	71.80	0	3,288	0.00%
2024/04/19	1.1	72.08	0	0.00	72.70	1.1	3,283	0.03%
2024/04/18	0	0.00	19	73.90	73.90	-19	3,277	-0.58%
2024/04/17	1	74.40	3	74.30	74.30	-2	3,274	-0.06%
2024/04/16	5	72.62	0	0.00	73.10	5	3,270	0.15%
2024/04/15	0	0.00	1	75.30	75.30	-1	3,252	-0.03%
2024/04/12	0	0.00	25	77.00	77.30	-25	3,245	-0.77%
2024/04/11	16	75.56	2	76.20	75.50	14	3,212	0.44%
2024/04/10	12.5	77.14	10	77.77	78.80	2.5	3,155	0.08%
2024/04/09	13	76.34	9	76.72	75.50	4	3,099	0.13%
2024/04/08	0	0.00	2	72.45	72.60	-2	3,016	-0.07%
2024/04/03	0.7	72.50	1	72.10	72.00	-0.3	3,015	-0.01%
2024/04/02	5.4	72.64	1	72.50	73.20	4.4	3,008	0.15%
2024/03/29	16	72.05	2	72.00	71.80	14	3,002	0.47%
2024/03/28	0	73.20	1	73.30	72.90	-1	2,990	-0.03%
2024/03/27	1	73.00	0	0.00	72.80	1	2,983	0.03%
2024/03/25	1	74.40	1	74.40	74.40	0	2,956	0.00%
2024/03/22	0	73.00	0	0.00	73.30	0	2,947	0.00%
2024/03/21	4	73.58	3	73.53	73.60	1	2,924	0.03%
2024/03/20	2.3	78.84	1	79.60	78.40	1.2	2,842	0.04%
2024/03/19	2.6	78.60	51	78.25	78.40	-48.5	2,759	-1.76%
2024/03/18	0.3	78.00	152	77.51	77.60	-151.8	2,727	-5.56%	大賣/鉅額交易
2024/03/15	0	0.00	2	77.45	77.60	-2	2,700	-0.07%
2024/03/14	1	77.50	0	0.00	76.90	1	2,692	0.04%
2024/03/13	55	78.45	9	78.00	77.40	46	2,666	1.73%
2024/03/12	1.3	77.34	9	77.00	77.50	-7.8	2,625	-0.30%
2024/03/11	1	75.10	0	0.00	75.20	1	2,626	0.04%
2024/03/08	4.1	76.56	0	0.00	75.10	4.1	2,619	0.16%
2024/03/07	4.1	77.09	1	76.40	76.30	3.1	2,579	0.12%
2024/03/06	1	77.20	0	0.00	77.00	1	2,529	0.04%
2024/03/05	5.1	76.10	2	76.20	76.30	3.1	2,474	0.12%
2024/03/04	4	77.10	0	0.00	76.10	4	2,448	0.16%
2024/03/01	39.3	76.39	3	76.87	76.80	36.3	2,405	1.51%
2024/02/29	28	74.58	12.5	76.15	78.20	15.5	2,283	0.68%
2024/02/26	1	71.80	2	72.80	72.30	-1	2,071	-0.05%
2024/02/23	56.1	72.70	5	72.48	72.50	51.1	2,062	2.47%
2024/02/22	4	71.03	0	0.00	71.10	4	2,038	0.20%
2024/02/21	2	71.10	0	0.00	71.10	2	2,050	0.10%
2024/02/20	2	70.70	0	0.00	70.70	2	2,051	0.10%
2024/02/19	10	70.70	1	71.20	70.70	9	2,047	0.44%
2024/02/16	26.1	72.15	2	71.75	71.40	24.1	2,044	1.18%
2024/02/15	10	72.50	1.1	72.61	72.90	8.9	2,020	0.44%
2024/02/05	2	71.35	2	71.80	71.20	0	1,998	0.00%
2024/02/02	1	71.80	12	70.93	71.70	-11	1,974	-0.56%
2024/02/01	3	70.30	6	69.82	70.30	-3	1,944	-0.15%
2024/01/30	0	0.00	1	68.50	68.50	-1	1,947	-0.05%
2024/01/29	1	68.20	0	0.00	68.80	1	1,984	0.05%
2024/01/25	2.8	68.29	0	0.00	68.00	2.8	1,991	0.14%
2024/01/24	5	69.52	1	69.20	69.20	4	1,973	0.20%
2024/01/23	8	71.68	9.1	71.63	70.00	-1.1	1,956	-0.06%
2024/01/22	4.1	71.32	3	72.00	71.70	1.1	1,881	0.06%
2024/01/19	16	71.02	19	70.02	69.50	-3	1,825	-0.16%
2024/01/18	89	72.93	92	72.06	71.00	-3	1,702	-0.18%
2024/01/17	2	70.15	20	69.32	69.90	-18	1,120	-1.61%
2024/01/16	0	0.00	1	66.40	66.30	-1	938	-0.11%
2024/01/15	3	66.10	0	0.00	66.20	3	936	0.32%
2024/01/11	0	0.00	2	65.50	65.50	-2	947	-0.21%
2024/01/10	0	0.00	2	65.45	65.40	-2	989	-0.20%
2024/01/09	11	65.91	0	0.00	65.40	11	1,013	1.09%
2024/01/08	0	0.00	12	66.10	66.50	-12	1,015	-1.18%
2024/01/05	0	0.00	2	65.90	65.90	-2	1,025	-0.19%
2024/01/04	12	65.61	1	65.70	65.30	11	1,056	1.04%
2023/12/29	0	0.00	3	65.10	65.40	-3	1,134	-0.26%
2023/12/28	8	65.18	2	64.85	64.80	6	1,132	0.53%
2023/12/27	1	64.50	0	0.00	64.60	1	1,138	0.09%
2023/12/26	3	64.20	0	0.00	64.50	3	1,143	0.26%
2023/12/21	0	0.00	1	64.40	64.30	-1	1,160	-0.09%
2023/12/20	1	64.80	1	64.70	64.70	0	1,165	0.00%
2023/12/19	1	64.50	0	0.00	64.50	1	1,168	0.09%
2023/12/14	0	0.00	2	66.00	66.20	-2	1,174	-0.17%
2023/12/13	2	65.20	0	0.00	65.20	2	1,173	0.17%
2023/12/12	0	0.00	4	64.40	64.10	-4	1,170	-0.34%
2023/12/11	0	0.00	2	64.60	64.60	-2	1,166	-0.17%
2023/12/08	1	65.40	0	0.00	65.10	1	1,164	0.09%
2023/12/06	1	67.40	4	67.80	66.60	-3	1,183	-0.25%
2023/12/05	0	0.00	1	67.40	67.40	-1	1,172	-0.09%
2023/12/04	4	66.70	0	0.00	66.30	4	1,168	0.34%
2023/12/01	0	0.00	1.7	66.22	66.20	-1.7	1,154	-0.15%
2023/11/30	0	0.00	1	65.40	65.80	-1	1,158	-0.09%
2023/11/22	0	0.00	1	65.50	65.80	-1	1,184	-0.08%
2023/11/20	1	65.90	1	66.00	65.90	0	1,188	0.00%
2023/11/16	0	0.00	5	64.00	63.90	-5	1,175	-0.43%
2023/11/13	0	0.00	3	65.20	65.10	-3	1,193	-0.25%
2023/11/08	0	0.00	2	65.50	65.60	-2	1,248	-0.16%
2023/11/07	0	0.00	7	64.81	64.90	-7	1,237	-0.57%
2023/11/06	5	63.50	6	64.73	64.30	-1	1,268	-0.08%
2023/11/03	3	63.07	0	0.00	63.00	3	1,280	0.23%
2023/10/31	2	61.75	1	61.90	60.50	1	1,618	0.06%
2023/10/30	3	62.00	0	0.00	62.00	3	1,712	0.18%
2023/10/27	1	62.40	0	0.00	62.00	1	1,911	0.05%
2023/10/19	1	60.50	0	0.00	60.80	1	3,565	0.03%
2023/10/17	1	65.40	0	0.00	62.90	1	3,542	0.03%
2023/10/16	0	0.00	1	65.40	65.40	-1	3,533	-0.03%
2023/10/13	1	65.80	1	65.20	65.10	0	3,554	0.00%
2023/10/12	1	64.70	6	65.52	65.50	-5	3,563	-0.14%
2023/10/11	1	64.50	12	64.66	64.30	-11	3,580	-0.31%
2023/10/06	0	0.00	3	64.07	64.10	-3	3,560	-0.08%
2023/10/05	5	62.50	0	0.00	62.70	5	3,523	0.14%
2023/10/03	1	62.30	0	0.00	62.20	1	3,556	0.03%
2023/09/27	1	61.10	0	0.00	61.50	1	3,621	0.03%
2023/09/25	2	61.10	0	0.00	61.20	2	3,712	0.05%
2023/09/22	0	0.00	3	59.80	60.50	-3	3,718	-0.08%
2023/09/20	0	0.00	1	60.30	60.20	-1	3,742	-0.03%
2023/09/18	4	60.18	4	60.20	60.10	0	3,787	0.00%
2023/09/15	2	61.30	20	60.93	60.90	-18	3,794	-0.47%
2023/09/14	1	60.90	6	60.98	61.00	-5	3,821	-0.13%
2023/09/13	0.1	60.40	0	0.00	60.00	0.1	3,846	0.00%
2023/09/12	4	59.98	3	60.20	60.00	1	3,869	0.03%
2023/09/11	2	60.90	2	61.50	60.20	0	3,955	0.00%
2023/09/08	4	62.50	0	0.00	62.50	4	3,969	0.10%
2023/09/01	1	60.50	2	60.20	60.30	-1	4,159	-0.02%
2023/08/28	0	59.50	2	59.20	59.20	-2	4,444	-0.04%
2023/08/25	5	60.80	0	0.00	60.60	5	4,489	0.11%
2023/08/24	0.1	61.70	3	62.00	61.20	-3	4,619	-0.06%
2023/08/22	1	61.70	9	61.60	61.40	-8	5,130	-0.16%
2023/08/21	1	61.70	0	0.00	61.90	1	5,332	0.02%
2023/08/16	0	0.00	1	60.00	61.30	-1	5,567	-0.02%
2023/08/14	5	61.20	1	61.00	60.80	4	6,371	0.06%
2023/08/10	7	65.04	2.1	65.99	64.60	4.9	6,501	0.07%
2023/08/09	1	66.90	0.3	66.95	66.70	0.7	6,528	0.01%
2023/08/08	6.5	69.65	7	69.19	68.40	-0.5	6,605	-0.01%
2023/08/07	3	68.30	7	69.23	69.80	-4	6,554	-0.06%
2023/08/04	5	67.32	7	67.17	68.50	-2	6,504	-0.03%
2023/08/02	3.2	65.18	8.6	65.32	64.90	-5.4	6,621	-0.08%
2023/08/01	38.4	68.13	37	68.08	66.90	1.4	6,838	0.02%
2023/07/31	136.6	70.53	137	69.48	68.10	-0.4	6,801	-0.01%	大買/大賣/
2023/07/28	16.4	66.49	8.2	65.94	66.30	8.2	6,408	0.13%
2023/07/27	25.2	66.84	166.1	64.78	68.00	-140.9	6,384	-2.21%	大賣/鉅額交易
2023/07/26	56.1	64.74	37	65.48	64.40	19.1	6,578	0.29%
2023/07/25	2	61.45	1	62.30	62.40	1	6,336	0.02%
2023/07/24	34	60.70	0	0.00	60.60	34	6,343	0.54%
2023/07/21	1	60.50	0	0.00	60.50	1	6,438	0.02%
2023/07/19	1	59.10	2	59.60	59.10	-1	6,636	-0.02%
2023/07/18	4	60.50	5	60.60	60.00	-1	6,736	-0.01%
2023/07/17	7	62.29	4.2	62.10	61.90	2.8	6,892	0.04%
2023/07/14	4	61.78	0	0.00	61.80	4	6,972	0.06%
2023/07/13	0	0.00	4	59.70	59.50	-4	7,088	-0.06%
2023/07/12	2	58.60	0	0.00	59.30	2	7,475	0.03%
2023/07/11	2	59.00	0	0.00	58.70	2	7,639	0.03%
2023/07/10	24	59.46	4	58.70	58.50	20	7,701	0.26%
2023/07/07	0	0.00	2	59.50	59.60	-2	7,744	-0.03%
2023/07/04	9	63.02	4	63.40	63.30	5	8,085	0.06%
2023/07/03	2	62.80	0	0.00	63.00	2	8,054	0.02%
2023/06/30	0.2	61.60	0.1	61.50	61.60	0.1	8,062	0.00%
2023/06/29	0	0.00	1	60.90	61.30	-1	8,081	-0.01%
2023/06/28	8	60.80	1	60.30	60.20	7	8,088	0.09%
2023/06/27	1	60.40	5	60.56	60.30	-4	8,140	-0.05%
2023/06/26	1	61.60	0	0.00	61.50	1	8,182	0.01%
2023/06/21	1	62.80	0	0.00	62.80	1	8,282	0.01%
2023/06/20	12.1	63.21	12	62.60	62.60	0.1	8,346	0.00%
2023/06/19	104	62.98	7	63.24	63.10	97	8,460	1.15%	大買/
2023/06/16	16	62.79	15	62.64	62.50	1	8,794	0.01%
2023/06/15	43	63.37	40	63.07	63.00	3	9,082	0.03%
2023/06/14	2.1	62.76	1	62.40	62.40	1.1	9,126	0.01%
2023/06/13	8	62.06	6	61.92	61.90	2	9,161	0.02%
2023/06/12	9.1	61.27	3	61.20	61.20	6.1	9,191	0.07%
2023/06/09	2	62.45	1	62.50	62.10	1	9,230	0.01%
2023/06/08	10.1	62.89	12	62.07	62.00	-1.9	9,368	-0.02%
2023/06/07	7	64.21	6	64.18	64.00	1	9,386	0.01%
2023/06/06	6	64.77	6	64.32	64.30	0	9,529	0.00%
2023/06/05	13	65.62	10	65.64	65.40	3	9,763	0.03%
2023/06/02	3	66.20	7	66.16	66.10	-4	10,012	-0.04%
2023/06/01	9.2	64.77	3	64.33	65.60	6.2	10,007	0.06%
2023/05/31	20	65.41	17	65.15	65.00	3	10,015	0.03%
2023/05/30	23.2	67.00	26	66.23	66.20	-2.8	9,969	-0.03%
2023/05/29	13	67.19	31	67.47	67.30	-18	9,929	-0.18%
2023/05/26	26	66.20	20	66.26	65.60	6	9,777	0.06%
2023/05/25	14	64.63	18.5	65.02	64.20	-4.5	9,520	-0.05%
2023/05/24	4.5	63.17	3	63.20	62.90	1.5	9,429	0.02%
2023/05/23	5	62.50	2	62.70	62.70	3	9,358	0.03%
2023/05/22	24	62.22	23	62.07	63.10	1	9,310	0.01%
2023/05/19	92	66.66	81	63.26	62.30	11	9,216	0.12%
2023/05/18	2	64.80	10.9	68.45	68.50	-8.9	8,551	-0.10%
2023/05/17	2	62.15	9	61.77	62.30	-7	8,429	-0.08%
2023/05/16	5	61.22	6	61.00	60.90	-1	8,386	-0.01%
2023/05/15	9	60.69	10	60.93	60.80	-1	8,444	-0.01%
2023/05/12	0	0.00	1	60.00	61.20	-1	8,427	-0.01%
2023/05/11	10	59.16	8.2	59.34	59.60	1.8	8,352	0.02%
2023/05/10	9	59.90	3	60.07	59.90	6	8,277	0.07%
2023/05/09	36.2	60.42	26	59.83	59.90	10.2	8,245	0.12%
2023/05/08	61	61.75	62.1	62.14	62.30	-1.1	8,010	-0.01%
2023/05/05	5	60.58	25	60.38	60.20	-20	7,686	-0.26%
2023/05/04	60	60.48	49	59.83	59.60	11	7,521	0.15%
2023/05/03	41.3	60.25	41	59.58	59.50	0.3	7,373	0.00%
2023/05/02	119.1	61.73	129	61.85	61.10	-9.9	7,183	-0.14%	大買/大賣/
2023/04/28	34	58.15	39	58.45	58.30	-5	6,574	-0.08%
2023/04/27	15	56.20	9	55.91	55.80	6	6,356	0.09%
2023/04/26	12	56.48	10	55.10	55.40	2	6,290	0.03%
2023/04/25	10	57.19	9	56.20	55.80	1	6,168	0.02%
2023/04/24	7	57.34	24.1	57.21	57.60	-17	6,060	-0.28%
2023/04/21	23	54.84	5	55.30	56.00	18	5,933	0.30%
2023/04/20	60	58.46	60.5	57.49	56.80	-0.5	5,815	-0.01%
2023/04/19	7	58.13	12	58.23	57.20	-5	5,624	-0.09%
2023/04/18	35	58.35	53	58.52	57.30	-18	5,512	-0.33%
2023/04/17	76	59.88	109	60.89	59.60	-33	5,343	-0.62%	大賣/
2023/04/14	30	57.23	21	57.08	56.60	9	4,930	0.18%
2023/04/13	24	55.22	20	54.91	55.00	4	4,749	0.08%
2023/04/12	24	55.94	20	56.10	56.00	4	4,671	0.09%
2023/04/11	70	56.41	53	56.58	56.90	17	4,589	0.37%
2023/04/10	57	58.79	11	58.56	59.00	46	4,381	1.05%
2023/04/07	1	55.00	0	0.00	55.00	1	4,178	0.02%
2023/04/06	11	54.04	15	54.43	54.50	-4	4,154	-0.10%
2023/03/31	5	54.54	4	54.70	55.10	1	4,113	0.02%
2023/03/30	0	0.00	1	55.40	55.30	-1	4,063	-0.02%
2023/03/29	7	56.23	15	55.42	55.60	-8	4,028	-0.20%
2023/03/28	3	55.87	0	0.00	55.60	3	3,997	0.08%
2023/03/27	2	56.85	14	57.42	56.10	-12	3,923	-0.31%
2023/03/24	17	57.13	15	57.07	57.00	2	3,848	0.05%
2023/03/23	0	0.00	6	56.42	57.00	-6	3,720	-0.16%
2023/03/22	18	56.99	8	55.98	56.20	10	3,636	0.28%
2023/03/21	24	57.36	22	57.61	56.70	2	3,487	0.06%
2023/03/20	14	55.57	13	56.10	56.00	1	3,121	0.03%
2023/03/17	15.7	52.98	11	53.12	52.60	4.7	2,802	0.17%
2023/03/16	5	54.08	0	0.00	54.50	5	2,649	0.19%
2023/03/15	2	54.85	2	55.00	55.00	0	2,566	0.00%
2023/03/14	9	55.80	0	0.00	54.80	9	2,499	0.36%
2023/03/13	13.2	55.12	13	56.15	56.20	0.2	2,418	0.01%
2023/03/10	7.8	55.34	35	54.61	54.60	-27.2	2,246	-1.21%
2023/03/09	45	57.79	73	57.41	56.30	-28	2,138	-1.31%
2023/03/08	33	57.24	59.6	56.66	57.40	-26.6	1,935	-1.37%
2023/03/07	29.5	55.26	37	55.64	55.10	-7.5	1,641	-0.46%
2023/03/06	7	51.50	7	51.33	51.50	0	1,333	0.00%
2023/03/03	45	50.60	4.1	50.16	50.50	40.9	1,234	3.31%
2023/03/02	2	49.43	3	49.55	49.55	-1	1,127	-0.09%
2023/03/01	6	49.59	6.2	49.53	49.60	-0.2	1,091	-0.01%
2023/02/24	10	48.75	3.2	48.52	48.65	6.9	988	0.69%
2023/02/23	4.2	48.71	1	48.80	48.40	3.2	934	0.34%
2023/02/22	26.2	48.49	1.7	48.76	48.80	24.5	856	2.85%
2023/02/21	3	47.10	360	47.02	47.30	-357	729	-48.93%	大賣/鉅額交易
2023/02/20	5	47.55	56	47.58	47.60	-51	706	-7.21%
2023/02/17	1	47.20	1	46.95	47.00	0	668	0.00%
2023/02/16	11	47.02	0	0.00	47.40	11	651	1.69%
2023/02/14	6	47.77	11	47.61	47.35	-5	582	-0.86%
2023/02/13	229	47.51	6	47.65	47.70	223	474	46.98%	大買/鉅額交易
2023/02/10	192	46.52	6	46.28	46.00	186	355	52.37%	大買/鉅額交易
2023/02/09	5	45.76	1	45.80	45.65	4	293	1.36%
2023/02/08	1	44.90	2	44.40	44.95	-1	239	-0.42%
2023/02/07	2	44.05	0	0.00	44.05	2	216	0.93%
2023/02/01	0.5	42.20	0	0.00	42.45	0.5	179	0.28%
2023/01/31	0	0.00	4	41.80	41.85	-4	176	-2.27%
2023/01/16	0	0.00	1	41.10	41.15	-1	170	-0.59%
2023/01/11	0	0.00	1	41.55	41.65	-1	189	-0.53%
2023/01/06	4	40.70	0	0.00	40.90	4	186	2.14%
2022/12/13	2	40.85	0	0.00	40.85	2	215	0.93%
2022/12/12	1	40.30	0	0.00	40.80	1	215	0.46%
2022/11/30	0.1	40.00	0	0.00	39.95	0.1	223	0.04%
2022/11/22	2	39.55	0	0.00	39.55	2	235	0.85%
2022/11/11	0.1	39.20	0	0.00	39.00	0.1	254	0.04%
2022/10/13	1	37.30	0	0.00	37.90	1	310	0.32%
2022/10/04	0	39.35	0	0.00	39.10	0	311	0.01%
2022/09/21	0	0.00	0.5	40.85	40.55	-0.5	323	-0.15%
2022/09/14	1	41.50	0	0.00	41.50	1	327	0.31%
2022/09/13	0.5	42.30	0	0.00	41.85	0.5	327	0.15%
2022/09/06	2	40.75	0	0.00	40.60	2	325	0.61%
2022/09/02	0	0.00	0.1	41.50	41.10	-0.1	320	-0.04%
2022/08/29	1	41.80	0	0.00	41.80	1	319	0.31%
2022/08/15	0	0.00	7	41.70	41.60	-7	287	-2.44%
2022/08/12	0.1	41.55	11	41.60	41.45	-10.9	284	-3.82%
2022/08/09	18	41.68	0	0.00	41.60	18	279	6.44%
2022/08/08	0	0.00	2	41.55	41.60	-2	270	-0.74%
2022/08/05	2	40.10	2	40.60	40.70	0	255	0.00%
2022/08/04	4	40.45	0	0.00	40.60	4	252	1.59%
2022/07/12	0	38.45	0	0.00	38.20	0	244	0.01%
2022/06/23	0	0.00	1	39.30	39.40	-1	278	-0.36%
2022/06/16	0	0.00	4	41.00	40.60	-4	306	-1.31%
2022/06/09	0	41.60	0	0.00	41.40	0	483	0.00%
2022/06/08	4	41.55	0	0.00	41.45	4	506	0.79%
2022/06/01	3	42.00	0	0.00	42.00	3	638	0.47%
2022/05/31	0	0.00	0.4	41.80	41.65	-0.4	664	-0.06%
2022/04/18	0	0.00	1	42.75	42.75	-1	1,010	-0.10%
2022/04/11	0.1	43.60	0	0.00	43.20	0.1	1,018	0.01%
2022/04/07	0.1	44.80	0.6	44.50	44.15	-0.5	1,022	-0.05%
2022/04/06	0	0.00	0	44.65	45.00	0	1,026	0.00%
2022/04/01	2	44.50	0	0.00	44.60	2	1,031	0.19%
2022/03/28	1	45.40	0	0.00	45.40	1	1,048	0.10%
2022/03/25	0	0.00	1	45.30	45.50	-1	1,043	-0.10%
2022/03/21	0.1	45.30	1	45.35	45.15	-0.9	1,033	-0.09%
2022/03/18	2	45.05	0	0.00	45.10	2	1,037	0.19%
2022/03/16	0.1	44.79	0	0.00	44.10	0.1	1,030	0.01%
2022/03/15	3.6	48.89	1	48.90	48.80	2.6	967	0.27%
2022/03/14	2.3	49.42	0	0.00	49.45	2.3	927	0.25%
2022/03/11	2.5	49.27	3.3	49.13	49.30	-0.8	890	-0.09%
2022/03/10	0.3	49.45	2	49.45	49.50	-1.8	866	-0.20%
2022/03/09	0	48.18	2	49.00	49.10	-2	833	-0.24%
2022/03/08	3	48.25	3	47.95	47.70	0	800	0.00%
2022/03/07	2	48.28	200	48.06	48.15	-198	779	-25.39%	大賣/鉅額交易
2022/03/04	0	48.80	2	48.85	48.75	-2	752	-0.26%
2022/03/03	200	48.83	4	48.78	48.85	196	736	26.60%	大買/鉅額交易
2022/03/02	1	47.85	2	48.00	48.40	-1	716	-0.14%
2022/03/01	2	48.05	0.1	47.65	48.05	1.9	693	0.27%
2022/02/25	7	47.00	2	47.35	47.75	5	653	0.76%
2022/02/24	7	46.16	13	46.20	46.15	-6	582	-1.03%
2022/02/22	2	44.05	0.2	44.10	44.05	1.9	487	0.38%
2022/02/17	0	0.00	0.4	44.20	43.90	-0.4	497	-0.08%
2022/02/09	0	0.00	3.8	44.50	44.55	-3.8	509	-0.74%
2022/02/08	0	0.00	5	44.30	44.50	-5	514	-0.97%
2022/01/26	0.1	43.25	5	43.09	43.10	-4.9	538	-0.91%
2022/01/19	0.1	43.95	0	0.00	44.00	0.1	697	0.01%
2022/01/18	0	0.00	1	44.20	44.20	-1	696	-0.14%
2022/01/12	0	0.00	1	43.70	43.75	-1	700	-0.14%
2022/01/07	2	43.40	0	0.00	43.05	2	714	0.28%
2022/01/03	0	0.00	1	43.80	43.80	-1	768	-0.13%
2021/12/29	0	0.00	1	43.55	43.80	-1	789	-0.13%
2021/12/28	0.4	43.00	0	0.00	43.30	0.4	783	0.06%
2021/12/27	1.1	42.76	0	0.00	42.80	1.1	787	0.13%
2021/12/24	0.1	43.00	1	42.90	42.90	-0.9	793	-0.11%
2021/12/23	3	43.40	0	0.00	43.25	3	788	0.38%
2021/12/17	0.1	42.92	0	0.00	42.60	0.1	794	0.02%
2021/12/14	1.1	42.90	0	0.00	42.85	1.1	796	0.13%
2021/12/10	3	43.62	0	0.00	43.60	3	781	0.38%
2021/12/07	2	44.20	0	0.00	44.10	2	793	0.25%
2021/12/06	0.1	44.25	0	0.00	44.15	0.1	800	0.01%
2021/11/30	0.1	44.53	0	0.00	44.35	0.1	1,058	0.01%
2021/11/26	1.1	44.43	2	45.15	44.50	-0.9	1,129	-0.08%
2021/11/18	1	45.50	0	0.00	45.50	1	1,121	0.09%
2021/11/17	2	45.73	1	45.85	45.90	1	1,118	0.09%
2021/11/12	1	45.40	0	0.00	45.60	1	1,113	0.09%
2021/11/11	0	0.00	1	45.20	45.25	-1	1,116	-0.09%
2021/11/09	0	45.60	14	45.49	45.50	-14	1,126	-1.24%
2021/11/08	0	0.00	1	45.55	45.50	-1	1,124	-0.09%
2021/11/05	2	45.85	0	0.00	45.85	2	1,122	0.18%
2021/11/04	15	46.27	0	0.00	46.25	15	1,116	1.34%
2021/11/03	0	0.00	2	46.20	46.30	-2	1,093	-0.18%
2021/11/02	5	46.18	5	47.14	45.70	0	1,083	0.00%
2021/11/01	0	0.00	0	46.15	46.80	0	996	0.00%
2021/10/29	0	0.00	12	45.65	46.10	-12	968	-1.24%
2021/10/19	0	0.00	4	44.55	44.50	-4	943	-0.42%
2021/10/15	2	43.05	0	0.00	43.05	2	976	0.20%
2021/10/14	4	43.23	3	42.58	42.70	1	982	0.10%
2021/10/07	0	0.00	6	46.15	46.35	-6	1,155	-0.52%
2021/10/06	5	44.18	0	0.00	44.10	5	1,175	0.43%
2021/10/05	0	0.00	4	43.73	44.35	-4	1,194	-0.33%
2021/10/01	0	0.00	0.1	45.85	45.00	-0.1	1,220	-0.01%
2021/09/30	0	0.00	1	45.40	46.60	-1	1,256	-0.08%
2021/09/29	0	0.00	1	45.80	45.40	-1	1,310	-0.08%
2021/09/28	1	46.15	0	0.00	46.45	1	1,335	0.07%
2021/09/27	4	46.29	0	0.00	46.15	4	1,336	0.30%
2021/09/24	1	46.65	0	0.00	46.40	1	1,346	0.07%
2021/09/23	1	46.45	0	0.00	46.45	1	1,345	0.07%
2021/09/14	0	0.00	3	46.25	46.50	-3	1,344	-0.22%
2021/09/10	0	0.00	2	46.00	45.90	-2	1,343	-0.15%
2021/09/09	0	0.00	1	45.40	45.45	-1	1,342	-0.07%
2021/09/08	1	44.75	1	45.70	44.75	0	1,336	0.00%
2021/09/07	2.1	45.51	0.1	46.20	44.85	2	1,312	0.15%
2021/09/06	5	46.72	0	0.00	46.30	5	1,271	0.39%
2021/09/03	7.1	47.79	15	47.32	47.15	-7.9	1,249	-0.63%
2021/09/02	2.1	46.49	9	45.57	47.20	-7	1,088	-0.64%
2021/09/01	1	43.95	0	0.00	44.95	1	1,023	0.10%
2021/08/26	1	42.95	0	0.00	43.20	1	1,034	0.10%
2021/08/24	0	43.10	0	0.00	43.10	0	1,059	0.00%
2021/08/23	0	0.00	0.1	41.70	41.85	-0.1	1,062	-0.01%
2021/08/18	0	0.00	1	40.75	41.90	-1	1,098	-0.09%
2021/08/17	0	0.00	1	41.50	41.25	-1	1,104	-0.09%
2021/08/16	1	42.35	0	0.00	41.80	1	1,107	0.09%
2021/08/10	1	43.55	0	0.00	43.55	1	1,137	0.09%
2021/08/05	0	0.00	5	43.45	43.45	-5	1,214	-0.41%
2021/08/04	1.1	43.64	0	0.00	43.65	1.1	1,280	0.09%
2021/08/03	1	43.40	0	0.00	43.35	1	1,317	0.08%
2021/08/02	1	43.20	0	0.00	43.20	1	1,340	0.07%
2021/07/28	0	0.00	3	43.70	43.75	-3	1,487	-0.20%
2021/07/27	1	44.45	0	0.00	44.20	1	1,562	0.06%
2021/07/23	0	0.00	3	43.95	44.15	-3	1,623	-0.18%
2021/07/22	2	44.10	1	43.65	43.80	1	1,672	0.06%
2021/07/21	1	44.10	0	0.00	44.10	1	1,677	0.06%
2021/07/20	3	45.13	0	0.00	45.10	3	1,670	0.18%
2021/07/19	9	46.01	6	46.65	45.90	3	1,689	0.18%
2021/07/16	1	47.20	2	47.15	47.15	-1	1,710	-0.06%
2021/07/15	28	49.91	5	49.98	49.80	23	1,695	1.36%
2021/07/14	1	49.50	1	49.45	49.40	0	1,604	0.00%
2021/07/13	6	49.67	18	49.73	49.35	-12	1,592	-0.75%
2021/07/12	0	0.00	2	49.20	49.20	-2	1,656	-0.12%
2021/07/09	0	0.00	1	48.50	49.20	-1	1,680	-0.06%
2021/07/08	6	48.84	1	48.80	48.90	5	1,706	0.29%
2021/07/07	5	49.43	0	0.00	49.15	5	1,712	0.29%
2021/07/06	8	48.92	9	48.83	49.10	-1	1,709	-0.06%
2021/07/05	1	47.40	8	47.40	47.70	-7	1,673	-0.42%
2021/07/02	1	46.05	0	0.00	46.30	1	1,665	0.06%
2021/07/01	1	45.90	0	0.00	45.70	1	1,726	0.06%
2021/06/24	1	45.50	0	0.00	45.65	1	1,795	0.06%
2021/06/23	1	45.00	0	0.00	45.10	1	1,860	0.05%
2021/06/16	1	45.90	0	0.00	45.75	1	1,968	0.05%
2021/06/15	1	46.05	1	46.01	46.05	0	2,013	0.00%
2021/06/08	1	46.35	2	46.45	46.35	-1	2,439	-0.04%
2021/06/07	0	0.00	1	46.55	46.85	-1	2,459	-0.04%
2021/06/03	5	47.00	1	47.15	47.00	4	2,502	0.16%
2021/06/01	1	47.00	0	0.00	47.00	1	2,576	0.04%
2021/05/31	0	0.00	2	47.00	46.80	-2	2,614	-0.08%
2021/05/28	2	47.00	0	0.00	46.95	2	2,707	0.07%
2021/05/27	2	46.95	0	0.00	47.00	2	2,762	0.07%
2021/05/25	3	45.65	0	0.00	45.65	3	3,186	0.09%
2021/05/24	1	45.50	0	0.00	45.50	1	3,205	0.03%
2021/05/19	0	0.00	5	44.40	44.50	-5	3,255	-0.15%
2021/05/18	0	0.00	1	44.20	44.25	-1	3,277	-0.03%
2021/05/17	5	41.10	0	0.00	41.55	5	3,261	0.15%
2021/05/14	0	0.00	2	44.20	44.20	-2	3,228	-0.06%
2021/05/13	1	44.70	0	0.00	44.40	1	3,211	0.03%
2021/05/12	6	46.33	3	45.05	44.90	3	3,189	0.09%
2021/05/11	10	48.59	2	48.00	48.00	8	3,128	0.26%
2021/05/10	4	49.39	2	49.35	49.50	2	3,103	0.06%
2021/05/07	7	49.57	12	49.50	49.45	-5	3,101	-0.16%
2021/05/06	2	48.05	4	48.04	47.55	-2	3,017	-0.07%
2021/05/05	7	48.76	5	48.84	48.20	2	2,999	0.07%
2021/05/04	7	47.48	7	47.50	48.60	0	2,968	0.00%
2021/05/03	3	47.80	1	48.35	47.55	2	2,901	0.07%
2021/04/29	2	49.40	0	0.00	49.05	2	2,876	0.07%
2021/04/28	1	49.20	7	49.34	50.30	-6	2,852	-0.21%
2021/04/27	0	0.00	6	49.15	49.05	-6	2,831	-0.21%
2021/04/23	0	0.00	1	48.90	49.25	-1	3,037	-0.03%
2021/04/22	0	0.00	30	49.21	48.30	-30	3,039	-0.99%
2021/04/21	16	50.03	0	0.00	50.20	16	3,001	0.53%
2021/04/20	0	0.00	24	49.46	49.80	-24	2,974	-0.81%
2021/04/19	2	49.05	9	49.14	49.20	-7	2,961	-0.24%
2021/04/16	36	50.17	19	49.66	49.45	17	2,947	0.58%
2021/04/15	0	0.00	7	48.41	48.45	-7	2,838	-0.25%
2021/04/14	1	46.75	3	47.02	46.85	-2	2,800	-0.07%
2021/04/13	0	0.00	1	48.40	47.40	-1	2,778	-0.04%
2021/04/09	0	0.00	2.4	47.74	47.60	-2.4	2,745	-0.09%
2021/04/08	0	0.00	4	47.90	47.90	-4	2,720	-0.15%
2021/04/07	4.4	47.80	1	47.75	47.85	3.4	2,700	0.13%
2021/04/06	3.6	46.84	0	0.00	46.75	3.6	2,642	0.14%
2021/04/01	7	46.82	7	46.73	46.75	0	2,628	0.00%
2021/03/31	0	0.00	2	46.33	46.40	-2	2,618	-0.08%
2021/03/30	7	46.10	8	46.19	46.20	-1	2,629	-0.04%
2021/03/29	1	46.25	2	46.33	46.20	-1	2,628	-0.04%
2021/03/26	8	46.48	8	47.73	46.45	0	2,630	0.00%
2021/03/25	7	46.59	3	46.63	46.30	4	2,630	0.15%
2021/03/24	0	0.00	15	46.49	46.40	-15	2,638	-0.57%
2021/03/23	3	45.95	2	45.83	46.00	1	2,611	0.04%
2021/03/22	7	45.99	2	46.40	45.90	5	2,591	0.19%
2021/03/19	7	45.69	9	45.83	45.90	-2	2,574	-0.08%
2021/03/18	10	45.71	10	45.90	45.75	0	2,555	0.00%
2021/03/17	4	46.26	3	46.45	46.10	1	2,517	0.04%
2021/03/16	25	46.55	12	46.63	47.00	13	2,469	0.53%
2021/03/15	42	46.19	15	46.22	46.60	27	2,305	1.17%
2021/03/12	6	44.35	0	0.00	44.25	6	2,148	0.28%
2021/03/11	1	43.90	2	44.00	43.85	-1	2,145	-0.05%
2021/03/10	2	44.05	0	0.00	43.95	2	2,127	0.09%
2021/03/09	2	43.85	6	43.81	43.90	-4	2,106	-0.19%
2021/03/08	0	0.00	9	43.45	43.60	-9	2,084	-0.43%
2021/03/05	12	44.11	1	43.95	43.95	11	2,042	0.54%
2021/03/04	1	44.00	0	0.00	44.45	1	2,016	0.05%
2021/03/03	7	43.84	7	43.68	44.00	0	1,995	0.00%
2021/03/02	22	43.43	1	43.25	43.35	21	1,899	1.11%
2021/02/26	12	43.95	6	44.28	43.60	6	1,839	0.33%
2021/02/25	59	43.38	71.1	43.80	44.45	-12.1	1,632	-0.74%
2021/02/24	6	40.43	1	41.20	40.45	5	1,411	0.35%
2021/02/19	6	39.93	4	40.14	39.95	2	1,351	0.15%
2021/02/18	2	39.05	4	39.89	39.70	-2	1,320	-0.15%
2021/02/02	1	37.50	0	0.00	37.40	1	1,296	0.08%
2021/01/29	1	37.70	0	0.00	37.70	1	1,288	0.08%
2021/01/25	1	38.60	0	0.00	38.50	1	1,272	0.08%
2021/01/22	0	0.00	1	39.05	38.95	-1	1,263	-0.08%
2021/01/21	2	39.20	1	38.85	38.85	1	1,258	0.08%
2021/01/20	5	39.29	0	0.00	38.70	5	1,244	0.40%
2021/01/19	3	40.13	4	40.90	40.05	-1	1,219	-0.08%
2021/01/18	256	41.15	266	40.95	40.40	-10	1,172	-0.85%	大買/大賣/
2021/01/15	0	0.00	1	39.55	39.55	-1	979	-0.10%
2021/01/14	3	39.10	0	0.00	39.35	3	953	0.31%
2021/01/12	1	38.35	0	0.00	38.05	1	934	0.11%
2021/01/11	2	38.20	0	0.00	38.25	2	927	0.22%
2021/01/08	1	38.55	0	0.00	38.50	1	917	0.11%
2021/01/07	1	38.55	0.4	38.43	38.70	0.6	914	0.06%
2021/01/06	1	38.30	1	39.60	38.55	0	910	0.00%
2021/01/05	1	39.25	0	0.00	39.15	1	908	0.11%
2021/01/04	1	39.15	0	0.00	39.00	1	931	0.11%
2020/12/30	1	38.80	0	0.00	39.00	1	929	0.11%
2020/12/29	1	38.70	0	0.00	38.70	1	930	0.11%
2020/12/28	1.1	39.02	0	0.00	39.00	1.1	926	0.11%
2020/12/24	0	0.00	3	39.72	39.55	-3	905	-0.33%
2020/12/23	1	38.60	1	38.50	38.80	0	898	0.00%
2020/12/21	32.1	39.41	31	39.99	39.75	1.1	907	0.12%
2020/12/18	2	38.98	3	39.12	38.95	-1	851	-0.12%
2020/12/17	0	0.00	3	38.15	38.25	-3	832	-0.36%
2020/12/15	0	0.00	1.1	37.95	37.65	-1.1	850	-0.13%
2020/12/11	1	38.15	6	38.10	38.15	-5	854	-0.59%
2020/12/09	0	0.00	2	38.73	38.90	-2	839	-0.24%
2020/12/08	5	38.32	0	0.00	38.20	5	845	0.59%
2020/12/07	1	38.05	1	38.10	38.15	0	860	0.00%
2020/12/04	1	39.50	0	0.00	39.25	1	834	0.12%
2020/12/03	3	39.15	2	39.10	39.00	1	833	0.12%
2020/12/01	1	39.15	0	0.00	39.15	1	872	0.11%
2020/11/30	3	39.80	0	0.00	39.40	3	918	0.33%
2020/11/27	2	39.28	1	38.75	39.35	1	900	0.11%
2020/11/26	1	38.25	0	0.00	38.30	1	886	0.11%
2020/11/24	1	38.50	0	0.00	38.50	1	912	0.11%
2020/11/23	1	38.70	0	0.00	38.95	1	914	0.11%
2020/11/19	0	0.00	1	38.60	38.80	-1	970	-0.10%
2020/11/18	0	0.00	1	38.45	38.35	-1	1,038	-0.10%
2020/11/16	0	0.00	6	38.80	38.70	-6	1,178	-0.51%
2020/11/13	0	0.00	4	38.56	38.65	-4	1,309	-0.31%
2020/11/10	1	37.95	2	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	1	37.90	0	0.00	37.60	1	1,390	0.07%
2020/11/05	1	37.85	0	0.00	37.90	1	1,421	0.07%
2020/10/30	1	36.50	0	0.00	36.30	1	1,704	0.06%
2020/10/29	1	36.50	0	0.00	36.60	1	1,753	0.06%
2020/10/28	3	37.03	0	0.00	37.00	3	1,962	0.15%
2020/10/26	1	37.15	0	0.00	37.05	1	2,122	0.05%
2020/10/22	1	37.30	0	0.00	37.35	1	2,152	0.05%
2020/10/20	1	37.85	0	0.00	37.85	1	2,230	0.04%
2020/10/14	1	37.90	0	0.00	38.05	1	2,480	0.04%
2020/10/12	2	37.18	0	0.00	37.05	2	2,647	0.08%
2020/10/07	1	39.25	1	39.70	39.20	0	2,853	0.00%
2020/09/30	0	0.00	5	38.88	39.15	-5	2,971	-0.17%
2020/09/28	2	38.98	0	0.00	39.00	2	3,059	0.07%
2020/09/25	0	0.00	37	37.80	37.55	-37	3,135	-1.18%
2020/09/24	1	38.35	9	38.15	38.10	-8	3,194	-0.25%
2020/09/23	1	39.45	0	0.00	39.30	1	3,214	0.03%
2020/09/22	1	39.40	0	0.00	39.45	1	3,237	0.03%
2020/09/16	4.1	40.70	0	0.00	40.75	4.1	3,853	0.11%
2020/09/10	0	40.80	0	0.00	40.75	0	4,043	0.00%
2020/09/08	0	0.00	1	41.80	41.60	-1	4,306	-0.02%
2020/09/07	1	41.20	0	0.00	41.05	1	4,470	0.02%
2020/09/04	0	0.00	6	41.27	42.30	-6	4,530	-0.13%
2020/09/03	1	41.90	8	41.90	41.95	-7	4,631	-0.15%
2020/09/02	1	43.50	0	0.00	43.15	1	4,729	0.02%
2020/08/28	5	43.37	2	43.40	42.65	3	5,085	0.06%
2020/08/27	6	43.69	0	0.00	43.65	6	5,084	0.12%
2020/08/26	4	43.87	0	0.00	43.65	4	5,111	0.08%
2020/08/25	2	44.33	6	45.12	44.15	-4	5,245	-0.08%
2020/08/24	2	44.60	0	0.00	44.75	2	5,254	0.04%
2020/08/21	1	41.75	0	0.00	42.10	1	5,214	0.02%
2020/08/20	4	41.60	7	41.40	40.95	-3	5,218	-0.06%
2020/08/19	11	45.21	3	45.30	44.80	8	5,116	0.16%
2020/08/13	1	43.80	0	0.00	43.45	1	4,978	0.02%
2020/08/12	1	43.90	1	43.80	43.95	0	5,024	0.00%
2020/08/11	0	0.00	9	44.11	44.00	-9	5,012	-0.18%
2020/08/10	6	44.42	4	44.39	44.00	2	4,994	0.04%
2020/08/07	3	46.75	8	46.69	46.70	-5	4,932	-0.10%
2020/08/05	3	45.68	4	45.43	45.85	-1	4,837	-0.02%
2020/08/04	5	44.34	4	44.18	44.20	1	4,785	0.02%
2020/08/03	13	44.36	4	44.63	44.55	9	4,756	0.19%
2020/07/31	0	0.00	8	41.32	43.05	-8	4,582	-0.17%
2020/07/30	3	40.43	2	40.75	40.65	1	4,543	0.02%
2020/07/29	1	39.35	2	39.75	39.40	-1	4,510	-0.02%
2020/07/28	1	39.00	4	39.15	39.00	-3	4,522	-0.07%
2020/07/24	1	40.00	6	40.38	40.10	-5	4,545	-0.11%
2020/07/22	1	41.00	7	41.06	41.30	-6	4,656	-0.13%
2020/07/21	18	41.60	2	41.10	41.35	16	4,665	0.34%
2020/07/20	1	41.20	3	41.20	41.25	-2	4,627	-0.04%
2020/07/17	2	40.20	0	0.00	39.75	2	4,516	0.04%
2020/07/16	3	40.00	1	40.40	40.40	2	4,408	0.05%
2020/07/15	16	40.77	8	40.36	39.45	8	4,367	0.18%
2020/07/14	1	40.45	4	40.53	40.80	-3	4,270	-0.07%
2020/07/10	3	39.60	16	38.82	39.10	-13	4,186	-0.31%
2020/07/09	6	39.78	10	39.73	39.35	-4	4,148	-0.10%
2020/07/08	5	40.15	2	40.15	40.15	3	4,123	0.07%
2020/07/07	12	39.72	11	39.79	39.95	1	4,095	0.02%
2020/07/06	17	39.74	0	0.00	39.80	17	4,071	0.42%
2020/07/03	2	40.15	0	0.00	39.90	2	4,003	0.05%
2020/07/02	2	39.25	3	39.03	39.00	-1	3,970	-0.03%
2020/07/01	2	39.50	0	0.00	39.35	2	3,944	0.05%
2020/06/30	0	0.00	12	39.43	39.60	-12	3,915	-0.31%
2020/06/29	6	40.81	3	41.07	39.80	3	3,865	0.08%
2020/06/24	5	40.17	5	39.80	40.80	0	3,652	0.00%
2020/06/23	3	38.38	3	38.32	38.10	0	3,414	0.00%
2020/06/22	4	37.54	4	37.70	37.60	0	3,360	0.00%
2020/06/19	2	38.45	4	38.13	37.65	-2	3,331	-0.06%
2020/06/18	1	37.45	0	0.00	37.60	1	3,273	0.03%
2020/06/17	1	36.70	0	0.00	37.20	1	3,257	0.03%
2020/06/16	1	37.35	5	37.64	37.55	-4	3,221	-0.12%
2020/06/15	11	38.34	3	38.13	37.75	8	3,203	0.25%
2020/06/12	3	36.38	10	37.01	37.40	-7	3,015	-0.23%
2020/06/11	4	36.50	0	0.00	36.00	4	2,866	0.14%
2020/06/10	6	36.97	0	0.00	36.35	6	2,806	0.21%
2020/06/09	6	38.03	6	38.18	38.20	0	2,721	0.00%
2020/06/08	3	37.27	0	0.00	37.45	3	2,602	0.12%
2020/06/05	4	35.84	11	35.94	36.90	-7	2,466	-0.28%
2020/06/04	1	35.20	1	35.40	35.30	0	2,376	0.00%
2020/06/03	2	34.83	0	0.00	34.80	2	2,315	0.09%
2020/06/02	2	34.73	10	34.80	34.75	-8	2,344	-0.34%
2020/06/01	5	35.00	9	34.96	34.85	-4	2,335	-0.17%
2020/05/29	6	34.17	9	33.89	34.20	-3	2,215	-0.14%
2020/05/28	3	33.47	35	33.87	33.65	-32	2,171	-1.47%
2020/05/27	1	33.10	0	0.00	33.45	1	2,157	0.05%
2020/05/26	3	33.05	1	33.00	32.95	2	2,194	0.09%
2020/05/22	1	32.75	0	0.00	32.60	1	2,176	0.05%
2020/05/19	1	32.95	0	0.00	32.80	1	2,178	0.05%
2020/05/15	1	31.70	0	0.00	31.80	1	2,130	0.05%
2020/05/14	3	32.27	0	0.00	31.80	3	2,113	0.14%
2020/05/13	1	32.90	50	32.84	33.05	-49	2,082	-2.35%
2020/05/12	1	33.05	0	0.00	33.10	1	2,077	0.05%
2020/05/11	13	33.21	4	32.85	32.85	9	2,063	0.44%
2020/05/08	2	33.68	0	0.00	33.65	2	2,018	0.10%
2020/05/07	1	33.95	0	0.00	33.85	1	1,996	0.05%
2020/05/06	0	0.00	1.5	34.03	34.00	-1.5	1,963	-0.08%
2020/05/04	1	32.95	0	0.00	32.85	1	1,873	0.05%
2020/04/30	12	33.26	0	0.00	33.35	12	1,855	0.65%
2020/04/29	8	33.41	1	33.60	33.35	7	1,850	0.38%
2020/04/27	2	33.78	10	34.11	33.40	-8	1,796	-0.45%
2020/04/24	24	32.81	15	32.30	32.80	9	1,665	0.54%
2020/04/21	1	31.60	0	0.00	31.15	1	1,581	0.06%
2020/04/17	36	31.74	14	31.79	31.85	22	1,565	1.41%
2020/04/16	10	31.80	0	0.00	32.15	10	1,522	0.66%
2020/04/15	0	0.00	8	31.21	31.50	-8	1,491	-0.54%
2020/04/14	10	31.10	1	31.10	31.10	9	1,472	0.61%
2020/04/13	2	30.65	0	0.00	30.80	2	1,478	0.14%
2020/04/10	0	0.00	4	30.08	30.20	-4	1,465	-0.27%
2020/04/09	0	0.00	1	30.20	30.05	-1	1,479	-0.07%
2020/04/08	0	0.00	1	29.60	29.90	-1	1,454	-0.07%
2020/04/07	1	29.15	14	29.59	29.75	-13	1,435	-0.91%
2020/04/01	1	28.35	3	28.32	28.40	-2	1,386	-0.14%
2020/03/31	0	0.00	1	28.50	28.35	-1	1,381	-0.07%
2020/03/30	0	0.00	5	28.12	28.30	-5	1,370	-0.36%
2020/03/27	10	28.75	2	28.75	28.10	8	1,363	0.59%
2020/03/26	0	0.00	5	28.03	28.05	-5	1,308	-0.38%
2020/03/25	0	0.00	2	28.18	28.00	-2	1,293	-0.15%
2020/03/24	0	0.00	3	27.85	27.60	-3	1,274	-0.24%
2020/03/19	8	26.24	3	26.98	25.50	5	1,212	0.41%
2020/03/18	12	29.08	1	28.50	28.30	11	1,169	0.94%
2020/03/17	2	28.38	1	28.25	28.20	1	1,134	0.09%
2020/03/16	1	28.90	2	28.80	28.20	-1	1,117	-0.09%
2020/03/13	6	27.84	15	27.80	28.40	-9	1,091	-0.82%
2020/03/12	1	29.65	5	29.87	29.85	-4	1,057	-0.38%
2020/03/11	17	32.00	3	31.58	31.00	14	1,028	1.36%
2020/03/10	1	31.00	1	31.55	31.80	0	996	0.00%
2020/03/09	1	32.05	0	0.00	31.40	1	970	0.10%
2020/03/06	1	31.90	4	32.09	31.95	-3	943	-0.32%
2020/03/05	6	31.67	0	0.00	31.35	6	918	0.65%
2020/03/04	3	31.40	7	30.78	31.40	-4	934	-0.43%
2020/03/02	1	30.60	0	0.00	30.30	1	895	0.11%
2020/02/27	8	30.51	1	31.00	30.40	7	880	0.80%
2020/02/21	1	30.35	5	30.75	29.95	-4	819	-0.49%
2020/02/03	1	26.80	0	0.00	27.35	1	1,213	0.08%
2020/01/20	2	30.95	1	31.00	31.00	1	1,188	0.08%
2020/01/17	0	0.00	2	30.70	30.80	-2	1,245	-0.16%
2020/01/14	10	31.13	0	0.00	31.05	10	1,353	0.74%
2020/01/09	2	30.43	11	30.34	30.40	-9	1,379	-0.65%
2020/01/08	0	0.00	1	30.10	30.10	-1	1,428	-0.07%
2020/01/07	1	30.75	0	0.00	30.50	1	1,438	0.07%
2020/01/03	4	30.61	4	30.63	30.70	0	1,520	0.00%
2019/12/25	0.5	30.00	0	0.00	30.00	0.5	1,546	0.03%
2019/12/04	5	30.45	0	0.00	30.45	5	2,062	0.24%
2019/11/19	0	0.00	3	31.65	31.60	-3	2,487	-0.12%
2019/11/18	0	0.00	3	31.23	31.55	-3	2,516	-0.12%
2019/11/15	3	31.65	0	0.00	31.50	3	2,559	0.12%
2019/11/11	3	31.95	1	32.25	31.95	2	2,784	0.07%
2019/11/08	1	32.70	0	0.00	32.50	1	2,914	0.03%
2019/11/07	2	32.25	0	0.00	32.55	2	3,139	0.06%
2019/11/06	13	32.69	6	32.89	32.75	7	3,270	0.21%
2019/11/05	2	31.55	0	0.00	31.45	2	3,296	0.06%
2019/11/04	1	31.55	1	31.60	31.50	0	3,325	0.00%
2019/11/01	4	31.63	1	31.45	31.75	3	3,342	0.09%
2019/10/31	13	31.53	1	31.40	31.30	12	3,423	0.35%
2019/10/29	1	34.50	1	34.55	34.45	0	3,536	0.00%
2019/10/28	0	0.00	15	34.48	34.45	-15	3,560	-0.42%
2019/10/25	5	35.48	0	0.00	34.80	5	3,559	0.14%
2019/10/24	3	34.73	8	35.69	35.80	-5	3,512	-0.14%
2019/10/23	11	35.02	1	34.90	35.00	10	3,488	0.29%
2019/10/22	30	34.99	1	35.05	34.85	29	3,575	0.81%
2019/10/21	6	34.65	3	34.75	34.65	3	3,557	0.08%
2019/10/18	1	35.00	3	34.63	34.55	-2	3,580	-0.06%
2019/10/16	3	34.80	1	34.40	34.70	2	3,616	0.06%
2019/10/15	0	0.00	10	34.56	34.40	-10	3,611	-0.28%
2019/10/14	6	34.74	0	0.00	34.70	6	3,769	0.16%
2019/10/09	0	0.00	1	34.10	34.00	-1	3,865	-0.03%
2019/10/08	3	33.75	0	0.00	33.40	3	3,851	0.08%
2019/10/02	0	0.00	4	33.26	33.15	-4	3,899	-0.10%
2019/09/27	1	32.70	0	0.00	32.85	1	3,987	0.03%
2019/09/26	2	33.50	0	0.00	33.40	2	3,975	0.05%
2019/09/25	0	0.00	1	33.70	33.65	-1	3,993	-0.03%
2019/09/24	1	34.10	1	34.25	34.25	0	4,014	0.00%
2019/09/20	1	33.35	0	0.00	33.30	1	4,096	0.02%
2019/09/19	1	33.35	3	33.40	33.65	-2	4,090	-0.05%
2019/09/18	0	0.00	7	33.70	33.55	-7	4,095	-0.17%
2019/09/17	0	0.00	40	34.04	33.85	-40	4,107	-0.97%
2019/09/16	0	0.00	1	34.30	34.25	-1	4,169	-0.02%
2019/09/12	0	0.00	1	34.55	34.75	-1	4,169	-0.02%
2019/09/11	2	34.40	0	0.00	34.25	2	4,212	0.05%
2019/09/10	12	34.58	10	34.75	34.75	2	4,190	0.05%
2019/09/09	39	35.34	0	0.00	34.90	39	4,178	0.93%
2019/09/06	2	34.90	11	34.98	34.65	-9	4,062	-0.22%
2019/09/05	9	34.43	1	34.10	34.00	8	3,907	0.20%
2019/09/04	0	0.00	1	34.30	34.40	-1	3,887	-0.03%
2019/09/03	4	33.91	4	34.43	33.75	0	3,892	0.00%
2019/09/02	2	33.65	1	33.70	34.25	1	3,865	0.03%
2019/08/30	0	0.00	22	33.32	33.30	-22	3,826	-0.58%
2019/08/29	15	33.90	21	33.95	33.70	-6	3,788	-0.16%
2019/08/27	3	32.97	7	33.15	33.15	-4	3,645	-0.11%
2019/08/22	7	33.35	0	0.00	33.25	7	3,617	0.19%
2019/08/21	0	0.00	5	33.54	33.55	-5	3,580	-0.14%
2019/08/20	9	33.23	9	33.21	32.85	0	3,574	0.00%
2019/08/19	3	33.92	1	33.70	33.60	2	3,541	0.06%
2019/08/16	13	33.07	1.1	32.94	33.30	11.9	3,505	0.34%
2019/08/15	0	0.00	3	32.73	32.80	-3	3,495	-0.09%
2019/08/14	15	33.98	18	34.24	33.65	-3	3,541	-0.08%
2019/08/13	12	33.95	10	34.37	33.50	2	3,517	0.06%
2019/08/12	34	33.06	22	33.15	34.10	12	3,513	0.34%
2019/08/08	5	31.55	3	31.55	31.90	2	3,533	0.06%
2019/08/07	1	30.85	5	31.14	30.65	-4	3,777	-0.11%
2019/08/06	2	29.00	0	0.00	30.00	2	3,684	0.05%
2019/08/02	5	31.00	5	30.75	30.45	0	3,701	0.00%
2019/08/01	30	31.23	48	31.68	32.05	-18	3,683	-0.49%
2019/07/31	1	30.15	4	30.50	30.45	-3	3,447	-0.09%
2019/07/30	0	0.00	1	29.80	29.80	-1	3,478	-0.03%
2019/07/29	0	0.00	4.4	30.91	30.75	-4.4	3,503	-0.13%
2019/07/26	3	30.60	1	30.50	30.35	2	3,604	0.06%
2019/07/25	3	30.80	3.1	30.54	30.55	-0.1	3,705	0.00%
2019/07/24	0	0.00	15	31.72	30.75	-15	3,711	-0.40%
2019/07/23	5	30.45	0.2	30.80	31.05	4.8	3,657	0.13%
2019/07/22	0	0.00	1	31.15	30.70	-1	3,688	-0.03%
2019/07/19	10	30.20	0	0.00	30.20	10	3,747	0.27%
2019/07/18	8	30.77	0	0.00	30.50	8	3,736	0.21%
2019/07/17	3	31.00	4	30.66	31.45	-1	3,715	-0.03%
2019/07/16	41	31.70	3	31.58	30.95	38	3,693	1.03%
2019/07/15	6	30.53	17	30.59	31.55	-11	3,557	-0.31%
2019/07/12	10	29.44	0	0.00	29.50	10	3,470	0.29%
2019/07/10	0	0.00	1	29.00	28.80	-1	3,635	-0.03%
2019/07/08	3	28.58	0	0.00	28.65	3	3,981	0.08%
2019/07/05	2	30.10	2	29.73	29.65	0	4,032	0.00%
2019/07/04	1	29.00	1	29.75	29.75	0	4,317	0.00%
2019/07/03	1	29.25	1	28.70	28.75	0	4,388	0.00%
2019/07/02	2	29.03	1	29.15	29.10	1	4,415	0.02%
2019/07/01	6	28.73	2	28.85	28.70	4	4,394	0.09%
2019/06/28	2	28.15	4	28.26	28.20	-2	4,378	-0.05%
2019/06/27	3	29.50	7	29.55	29.60	-4	4,354	-0.09%
2019/06/26	0	0.00	1	29.15	29.15	-1	4,299	-0.02%
2019/06/25	3	29.42	2	29.25	29.20	1	4,347	0.02%
2019/06/24	1	29.30	4	29.48	29.60	-3	4,366	-0.07%
2019/06/21	5	29.41	11	29.62	29.10	-6	4,353	-0.14%
2019/06/20	2	29.15	1	29.15	29.05	1	4,293	0.02%
2019/06/19	2	28.70	3	28.92	29.00	-1	4,303	-0.02%
2019/06/17	1	28.55	2	28.40	28.15	-1	4,347	-0.02%
2019/06/13	1	28.15	0	0.00	28.10	1	4,442	0.02%
2019/06/12	1	28.00	1	28.20	28.30	0	4,483	0.00%
2019/06/11	3	28.10	1	27.80	27.75	2	4,497	0.04%
2019/06/10	1	28.30	0	0.00	28.45	1	4,514	0.02%
2019/06/06	0	0.00	13	27.15	27.40	-13	4,556	-0.29%
2019/06/05	0	0.00	3	27.43	27.25	-3	4,710	-0.06%
2019/06/04	1	27.05	0	0.00	27.10	1	4,846	0.02%
2019/06/03	1	27.15	0	0.00	27.30	1	4,862	0.02%
2019/05/27	0	0.00	2	26.85	27.20	-2	4,995	-0.04%
2019/05/24	2	27.25	2	27.48	27.15	0	5,024	0.00%
2019/05/23	1	27.25	1	27.05	27.25	0	5,121	0.00%
2019/05/22	1	28.30	2	28.10	28.00	-1	5,162	-0.02%
2019/05/21	1	28.25	0	0.00	28.10	1	5,224	0.02%
2019/05/20	14	28.66	0	0.00	28.50	14	5,229	0.27%
2019/05/17	6	29.13	2	29.25	28.90	4	5,189	0.08%
2019/05/16	8	30.49	4	30.51	30.00	4	5,060	0.08%
2019/05/15	4	30.33	13	30.61	29.90	-9	4,810	-0.19%
2019/05/13	0	0.00	1	28.30	28.25	-1	4,450	-0.02%
2019/05/10	6	28.25	4	27.93	28.30	2	4,421	0.05%
2019/05/09	2	28.23	1	27.95	27.80	1	4,360	0.02%
2019/05/08	3	27.90	1	28.10	27.85	2	4,259	0.05%
2019/05/07	1	28.55	0	0.00	28.55	1	4,219	0.02%
2019/05/06	0	0.00	2	28.25	28.10	-2	4,169	-0.05%
2019/05/03	1	29.40	2	29.30	28.80	-1	4,102	-0.02%
2019/05/02	4	28.56	1	28.50	29.30	3	3,976	0.08%
2019/04/30	1	27.75	1	27.50	28.10	0	3,859	0.00%
2019/04/29	1	27.05	2	27.80	27.75	-1	3,828	-0.03%
2019/04/26	4	28.15	1	27.80	27.80	3	3,794	0.08%
2019/04/25	1	28.85	35	28.33	28.80	-34	3,731	-0.91%
2019/04/23	2	28.15	2	27.90	28.00	0	3,624	0.00%
2019/04/22	0	0.00	1	27.90	28.20	-1	3,604	-0.03%
2019/04/19	0	0.00	14	27.74	27.50	-14	3,585	-0.39%
2019/04/18	1	28.40	2	28.55	27.50	-1	3,549	-0.03%
2019/04/17	0	0.00	9	28.73	28.90	-9	3,469	-0.26%
2019/04/16	2	28.23	1	28.15	28.00	1	3,393	0.03%
2019/04/15	9	28.38	5	28.74	28.60	4	3,334	0.12%
2019/04/12	14	28.00	8	28.19	27.85	6	3,140	0.19%
2019/04/11	1	27.20	6	27.17	27.20	-5	2,968	-0.17%
2019/04/10	19	28.11	102	28.02	26.90	-83	2,865	-2.90%	大賣/
2019/04/09	90	27.27	8	27.13	27.85	82	2,540	3.23%
2019/04/08	2	24.85	0	0.00	25.35	2	2,417	0.08%
2019/04/03	0	0.00	1	24.45	24.60	-1	2,376	-0.04%
2019/04/02	2	24.60	1	24.55	24.40	1	2,377	0.04%
2019/04/01	0	0.00	3	24.60	24.45	-3	2,362	-0.13%
2019/03/28	4	24.86	1	24.50	24.40	3	2,345	0.13%
2019/03/27	1	24.85	1	25.05	25.05	0	2,377	0.00%
2019/03/25	5	24.44	0	0.00	24.50	5	2,339	0.21%
2019/03/22	0	0.00	1	24.40	24.30	-1	2,315	-0.04%
2019/03/20	1	25.40	5	24.85	24.75	-4	2,258	-0.18%
2019/03/18	2	25.35	2	25.43	25.35	0	2,228	0.00%
2019/03/15	1	24.80	1	24.80	24.55	0	2,152	0.00%
2019/03/14	2	24.25	1	24.45	24.55	1	2,092	0.05%
2019/03/12	0	0.00	1	24.65	24.75	-1	1,993	-0.05%
2019/03/11	5	24.88	4	24.84	24.80	1	1,926	0.05%
2019/03/08	0	0.00	1	23.80	23.65	-1	1,798	-0.06%
2019/03/07	1	23.05	11	22.92	22.80	-10	1,651	-0.61%
2019/03/06	2	23.55	1	23.40	23.25	1	1,625	0.06%
2019/03/05	10	23.30	0	0.00	23.45	10	1,601	0.62%
2019/03/04	1	23.45	18	23.19	23.45	-17	1,581	-1.08%
2019/02/27	0	0.00	15	22.58	23.00	-15	1,487	-1.01%
2019/02/26	3	22.65	31	22.76	22.65	-28	1,433	-1.95%
2019/02/25	4	22.61	2	22.75	22.65	2	1,397	0.14%
2019/02/22	3	22.97	2	23.05	22.25	1	1,339	0.07%
2019/02/21	0	0.00	3	22.88	23.00	-3	1,214	-0.25%
2019/02/20	2	22.35	6	22.60	22.85	-4	1,123	-0.36%
2019/02/19	55	22.48	0	0.00	22.25	55	1,027	5.35%
2019/01/11	1	20.00	0	0.00	20.00	1	871	0.11%
2018/12/28	1	19.70	0	0.00	19.65	1	780	0.13%
2018/12/17	0	0.00	0.1	20.00	19.85	-0.1	609	-0.02%
2018/12/12	0.1	20.30	0	0.00	20.20	0.1	588	0.02%
2018/12/06	1	19.40	0	0.00	19.35	1	489	0.20%
2018/12/03	0	0.00	50	20.11	20.50	-50	495	-10.09%
2018/11/28	5	20.00	0	0.00	20.00	5	468	1.07%
2018/11/16	5	19.70	0	0.00	19.70	5	483	1.03%
2018/11/09	0	0.00	5	20.00	19.90	-5	535	-0.93%
2018/11/08	5	20.20	0	0.00	20.00	5	540	0.93%
2018/11/07	0	0.00	5	20.05	20.20	-5	540	-0.93%
2018/11/06	0	0.00	1	20.00	20.05	-1	564	-0.18%
2018/11/05	51	20.35	0	0.00	20.25	51	561	9.08%
2018/11/02	0	0.00	11	19.36	20.35	-11	489	-2.25%
2018/11/01	8	18.90	0	0.00	18.85	8	474	1.69%
2018/10/11	0	0.00	1	18.15	18.10	-1	824	-0.12%
2018/09/19	0	0.00	1	20.25	20.20	-1	908	-0.11%
2018/09/13	2	19.90	0	0.00	19.90	2	995	0.20%
2018/08/20	5	22.55	0	0.00	22.45	5	1,580	0.32%
2018/08/17	4	22.50	0	0.00	22.45	4	1,595	0.25%
2018/08/16	0	0.00	20	22.65	22.65	-20	1,609	-1.24%
2018/08/15	5	22.75	0	0.00	22.75	5	1,616	0.31%
2018/08/13	0	0.00	4	22.35	22.45	-4	1,697	-0.24%
2018/08/07	7	24.00	7	23.80	23.75	0	1,754	0.00%
2018/08/06	1	24.10	2	25.10	23.65	-1	1,746	-0.06%
2018/08/02	20	23.80	0	0.00	23.55	20	1,757	1.14%
2018/07/30	0	0.00	1	23.95	23.75	-1	1,765	-0.06%
2018/07/27	1	24.10	0	0.00	24.15	1	1,758	0.06%
2018/07/16	0	0.00	7	23.24	23.20	-7	1,721	-0.41%
2018/07/13	0	0.00	6	23.25	23.25	-6	1,723	-0.35%
2018/07/10	1	23.10	1	22.65	22.65	0	1,735	0.00%
2018/07/09	1	22.80	1	22.70	22.60	0	1,743	0.00%
2018/07/05	0	0.00	1	22.05	21.95	-1	1,771	-0.06%
2018/07/03	3	22.53	0	0.00	22.60	3	1,786	0.17%
2018/06/29	1	22.85	2	22.90	22.85	-1	1,806	-0.06%
2018/06/25	5	24.08	4	23.98	23.95	1	1,910	0.05%
2018/06/22	0	0.00	2	23.25	23.80	-2	1,950	-0.10%
2018/06/20	0	0.00	25	22.83	23.35	-25	2,007	-1.25%
2018/06/19	0	0.00	2	23.53	22.85	-2	2,045	-0.10%
2018/06/13	10	24.70	0	0.00	24.25	10	2,323	0.43%
2018/06/12	21	23.85	0	0.00	24.80	21	2,310	0.91%
2018/06/11	3	24.10	1	24.00	24.00	2	2,296	0.09%
2018/06/08	0	0.00	15	24.63	24.35	-15	2,511	-0.60%
2018/06/07	7	25.39	26	25.03	25.00	-19	2,600	-0.73%
2018/06/06	0	0.00	5	23.69	24.30	-5	2,511	-0.20%
2018/06/04	0	0.00	5	23.10	23.05	-5	2,677	-0.19%
2018/06/01	1	23.15	0	0.00	22.80	1	2,741	0.04%
2018/05/29	5	22.65	0	0.00	22.40	5	3,224	0.16%
2018/05/25	5	22.70	4	23.00	22.60	1	3,252	0.03%
2018/05/24	5	21.90	0	0.00	22.60	5	3,225	0.16%
2018/05/23	5	22.00	0.2	22.00	22.00	4.8	3,203	0.15%
2018/05/22	15	22.43	0	0.00	22.25	15	3,194	0.47%
2018/05/21	0	0.00	1	21.80	22.30	-1	3,145	-0.03%
2018/05/18	4	21.95	16	22.51	22.00	-12	3,113	-0.39%
2018/05/17	0	0.00	3	21.87	21.95	-3	3,083	-0.10%
2018/05/16	2	21.78	0	0.00	21.75	2	3,060	0.07%
2018/05/15	3	21.53	3.2	21.65	21.70	-0.2	3,041	-0.01%
2018/05/14	5	22.14	5	21.73	21.75	0	3,041	0.00%
2018/05/11	2	21.58	1	21.45	21.50	1	3,013	0.03%
2018/05/10	7	21.92	5	22.00	21.65	2	2,991	0.07%
2018/04/19	10	20.00	11	20.13	19.95	-1	2,757	-0.04%
2018/04/18	0	0.00	0.2	19.85	19.85	-0.2	2,751	-0.01%
2018/04/17	0	0.00	1	20.05	19.95	-1	2,741	-0.04%
2018/04/13	2	20.80	1	21.00	20.85	1	2,725	0.04%
2018/04/12	11	20.92	20	21.00	21.15	-9	2,733	-0.33%
2018/04/11	1	20.60	0	0.00	20.40	1	2,692	0.04%
2018/04/03	0	0.00	5	20.75	20.90	-5	2,755	-0.18%
2018/04/02	0	0.00	1	21.20	21.10	-1	2,767	-0.04%
2018/03/31	0	0.00	4	21.30	21.30	-4	2,763	-0.14%
2018/03/30	16	21.85	1	22.00	21.65	15	2,745	0.55%
2018/03/29	4	21.10	0	0.00	21.10	4	2,676	0.15%
2018/03/28	4	21.05	0	0.00	21.00	4	2,662	0.15%
2018/03/27	9	21.88	3	22.02	21.60	6	2,630	0.23%
2018/03/26	2	21.23	0	0.00	21.65	2	2,543	0.08%
2018/03/22	3	22.20	0	0.00	22.20	3	2,465	0.12%
2018/03/21	6	23.18	0	0.00	23.05	6	2,406	0.25%
2018/03/20	12	23.66	5	23.98	23.20	7	2,362	0.30%
2018/03/19	0	0.00	4	23.30	24.40	-4	2,252	-0.18%
2018/03/16	5	22.50	0	0.00	22.25	5	2,095	0.24%
2018/03/15	2	22.95	15	23.05	23.15	-13	2,038	-0.64%
2018/03/14	3	23.58	5	23.76	23.40	-2	2,001	-0.10%
2018/03/13	4	22.34	5	22.52	23.40	-1	1,760	-0.06%
2018/03/12	1	21.90	0	0.00	21.55	1	1,649	0.06%
2018/03/09	1	22.60	0	0.00	22.00	1	1,611	0.06%
2018/03/08	0	0.00	7	21.96	22.35	-7	1,529	-0.46%
2018/03/07	3	21.43	5	21.25	20.80	-2	1,375	-0.15%
2018/03/06	24	22.07	10	21.40	21.50	14	1,295	1.08%
2018/03/05	2	21.00	5	21.61	22.00	-3	1,010	-0.30%
2018/03/02	5	20.20	8	20.46	20.30	-3	763	-0.39%
2018/03/01	10	20.10	22	19.95	20.30	-12	714	-1.68%
2018/02/27	1	19.90	0	0.00	19.85	1	682	0.15%
2018/01/22	0	0.00	5	19.65	19.60	-5	988	-0.51%
2018/01/15	22	19.60	0	0.00	19.60	22	1,094	2.01%
2018/01/09	1	19.10	1	19.05	19.05	0	1,123	0.00%
2018/01/02	3	20.47	2	20.30	19.90	1	1,277	0.08%