零壹 (3029)-元大-板橋券商分點個股進出

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
74.0
漲跌
--
漲幅
0.00%
成交量
573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－元大-板橋券商分點個股進出

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-板橋券商分點個股進出
元大-板橋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
2024/04/25	0	0.00	1	74.00	74.00	-1	2,521	-0.04%
2024/04/22	1	71.52	0	0.00	71.80	1	3,288	0.03%
2024/04/19	1.1	72.56	0	0.00	72.70	1.1	3,283	0.03%
2024/04/17	0.1	74.39	0	0.00	74.30	0.1	3,274	0.00%
2024/04/16	0	0.00	1	72.90	73.10	-1	3,270	-0.03%
2024/04/15	1	75.80	2	76.05	75.30	-1	3,252	-0.03%
2024/04/12	3	76.97	3	77.30	77.30	0	3,245	0.00%
2024/04/11	2	75.41	3	76.43	75.50	-1	3,212	-0.03%
2024/04/10	0.3	77.47	5.4	78.04	78.80	-5.1	3,155	-0.16%
2024/04/09	4	76.85	1	75.40	75.50	3	3,099	0.10%
2024/04/08	2	71.95	0	0.00	72.60	2	3,016	0.07%
2024/04/03	0.1	73.19	0	0.00	72.00	0.1	3,015	0.00%
2024/04/02	0	0.00	2	73.05	73.20	-2	3,008	-0.07%
2024/04/01	0	72.50	2	72.10	72.10	-2	3,004	-0.07%
2024/03/29	0.1	72.90	1.5	72.07	71.80	-1.4	3,002	-0.05%
2024/03/28	1.2	73.10	0	0.00	72.90	1.2	2,990	0.04%
2024/03/26	1	73.90	0	0.00	72.80	1	2,978	0.03%
2024/03/25	0	0.00	10	73.01	74.40	-10	2,956	-0.34%
2024/03/22	1.1	73.49	0	0.00	73.30	1.1	2,947	0.04%
2024/03/21	3.3	73.81	1	73.50	73.60	2.3	2,924	0.08%
2024/03/20	7.1	79.08	13	78.80	78.40	-5.9	2,842	-0.21%
2024/03/19	3.3	78.53	2	78.60	78.40	1.3	2,759	0.05%
2024/03/18	6.3	77.68	2	77.60	77.60	4.3	2,727	0.16%
2024/03/15	12	77.24	1	77.60	77.60	11	2,700	0.41%
2024/03/14	5	77.84	1	77.00	76.90	4	2,692	0.15%
2024/03/13	4	78.00	8	77.68	77.40	-4	2,666	-0.15%
2024/03/12	4	77.53	2.3	77.66	77.50	1.7	2,625	0.06%
2024/03/11	2	75.70	1	75.30	75.20	1	2,626	0.04%
2024/03/08	1	77.40	5	75.24	75.10	-4	2,619	-0.15%
2024/03/07	6	76.90	3	76.38	76.30	3	2,579	0.11%
2024/03/06	12.1	77.13	3	77.30	77.00	9.1	2,529	0.36%
2024/03/05	1	76.20	4	76.15	76.30	-3	2,474	-0.12%
2024/03/04	3	76.27	2	77.00	76.10	1	2,448	0.04%
2024/03/01	3	76.03	7	75.77	76.80	-4	2,405	-0.17%
2024/02/29	6.2	77.41	18.1	76.12	78.20	-11.9	2,283	-0.52%
2024/02/27	4.1	70.78	0	0.00	71.10	4.1	2,070	0.20%
2024/02/26	2	71.80	0	0.00	72.30	2	2,071	0.10%
2024/02/23	2	72.50	2	72.00	72.50	0	2,062	0.00%
2024/02/22	1	70.80	0	0.00	71.10	1	2,038	0.05%
2024/02/21	1	70.80	0	0.00	71.10	1	2,050	0.05%
2024/02/20	0	0.00	1	70.81	70.70	-1	2,051	-0.05%
2024/02/19	6	71.30	4	70.85	70.70	2	2,047	0.10%
2024/02/16	1	71.40	2	71.70	71.40	-1	2,044	-0.05%
2024/02/15	0	0.00	2	72.00	72.90	-2	2,020	-0.10%
2024/02/05	1	72.20	1	71.60	71.20	0	1,998	0.00%
2024/02/02	1.3	71.65	0	0.00	71.70	1.3	1,974	0.07%
2024/02/01	5	70.14	3	70.23	70.30	2	1,944	0.10%
2024/01/31	0	0.00	1	68.20	68.40	-1	1,933	-0.05%
2024/01/30	0	68.90	0	0.00	68.50	0	1,947	0.00%
2024/01/29	0	0.00	1	68.40	68.80	-1	1,984	-0.05%
2024/01/26	2	67.90	0	0.00	67.90	2	2,001	0.10%
2024/01/25	2	68.20	6.5	68.42	68.00	-4.5	1,991	-0.23%
2024/01/24	5	69.70	4.3	69.61	69.20	0.7	1,973	0.04%
2024/01/23	11.2	71.85	0	0.00	70.00	11.2	1,956	0.57%
2024/01/22	7.3	71.36	22	70.89	71.70	-14.7	1,881	-0.78%
2024/01/19	6.2	70.78	1	70.40	69.50	5.2	1,825	0.28%
2024/01/18	24.3	72.12	15	72.99	71.00	9.3	1,702	0.55%
2024/01/17	6.2	69.49	6	70.52	69.90	0.2	1,120	0.02%
2024/01/16	2	66.45	1	66.20	66.30	1	938	0.11%
2024/01/08	0	0.00	1	66.40	66.50	-1	1,015	-0.10%
2024/01/05	0	0.00	0.3	66.20	65.90	-0.3	1,025	-0.03%
2024/01/03	0	0.00	1	66.10	66.10	-1	1,090	-0.09%
2024/01/02	0.6	65.70	0	0.00	65.80	0.6	1,128	0.05%
2023/12/28	0	0.00	1	65.00	64.80	-1	1,132	-0.09%
2023/12/22	0	0.00	0	64.70	64.30	0	1,146	0.00%
2023/12/20	0	0.00	1	64.80	64.70	-1	1,165	-0.09%
2023/12/15	0.1	66.00	3	66.00	65.80	-2.9	1,180	-0.25%
2023/12/14	1.3	65.69	0	0.00	66.20	1.3	1,174	0.11%
2023/12/12	2	64.20	3	64.10	64.10	-1	1,170	-0.09%
2023/12/08	0.3	65.70	1	65.20	65.10	-0.7	1,164	-0.06%
2023/12/06	0	0.00	3	67.00	66.60	-3	1,183	-0.25%
2023/12/05	0	0.00	4	66.83	67.40	-4	1,172	-0.34%
2023/12/01	1	66.50	0	0.00	66.20	1	1,154	0.09%
2023/11/21	1	66.00	1	65.50	65.30	0	1,188	0.00%
2023/11/17	0	0.00	1	65.10	65.10	-1	1,172	-0.09%
2023/11/16	1	64.20	0	0.00	63.90	1	1,175	0.09%
2023/11/15	1	64.00	1	64.50	64.20	0	1,177	0.00%
2023/11/14	1	65.10	0	0.00	64.90	1	1,183	0.08%
2023/11/10	1	64.30	1	64.20	64.30	0	1,204	0.00%
2023/11/09	1	65.70	1	65.50	65.20	0	1,214	0.00%
2023/11/08	2	65.20	2	65.50	65.60	0	1,248	0.00%
2023/11/07	1	64.90	3	65.23	64.90	-2	1,237	-0.16%
2023/11/06	3	64.23	2	64.35	64.30	1	1,268	0.08%
2023/11/03	1	63.00	0	0.00	63.00	1	1,280	0.08%
2023/11/02	1	61.50	0	0.00	61.60	1	1,400	0.07%
2023/10/30	0	0.00	1	62.40	62.00	-1	1,712	-0.06%
2023/10/27	0	0.00	6	62.13	62.00	-6	1,911	-0.31%
2023/10/25	1	61.50	0	0.00	61.90	1	2,640	0.04%
2023/10/24	1	60.70	0	0.00	61.40	1	3,050	0.03%
2023/10/18	2	61.85	3	61.60	61.50	-1	3,569	-0.03%
2023/10/16	0	0.00	3	64.70	65.40	-3	3,533	-0.08%
2023/10/13	1	65.20	2	65.10	65.10	-1	3,554	-0.03%
2023/10/12	1	65.50	2	64.90	65.50	-1	3,563	-0.03%
2023/10/11	2	64.30	2	64.45	64.30	0	3,580	0.00%
2023/10/05	0	0.00	1	62.80	62.70	-1	3,523	-0.03%
2023/10/02	2	62.10	0	0.00	62.00	2	3,588	0.06%
2023/09/28	0	61.70	0	0.00	61.90	0	3,602	0.00%
2023/09/25	0	0.00	0.2	60.70	61.20	-0.2	3,712	-0.01%
2023/09/21	0	0.00	0.2	60.00	59.80	-0.2	3,736	0.00%
2023/09/20	2	60.05	0	0.00	60.20	2	3,742	0.05%
2023/09/11	1	61.30	0	0.00	60.20	1	3,955	0.03%
2023/09/08	0	0.00	2	62.45	62.50	-2	3,969	-0.05%
2023/09/07	0	0.00	1	61.90	61.70	-1	3,977	-0.03%
2023/09/05	1	61.00	0	0.00	61.30	1	4,028	0.02%
2023/09/04	0	61.20	0	0.00	61.00	0	4,112	0.00%
2023/08/31	0	0.00	1	60.50	60.60	-1	4,211	-0.02%
2023/08/29	2	59.50	1	59.40	59.60	1	4,353	0.02%
2023/08/28	3	59.30	1	59.20	59.20	2	4,444	0.05%
2023/08/22	0	0.00	1	62.60	61.40	-1	5,130	-0.02%
2023/08/18	0	0.00	1.3	61.18	61.10	-1.3	5,417	-0.02%
2023/08/17	0	63.10	2	62.10	62.90	-2	5,479	-0.04%
2023/08/15	3	61.57	1	62.10	61.30	2	6,233	0.03%
2023/08/14	3	60.93	1	60.80	60.80	2	6,371	0.03%
2023/08/11	3	64.27	0	0.00	63.80	3	6,468	0.05%
2023/08/10	0	0.00	1	64.70	64.60	-1	6,501	-0.02%
2023/08/08	4.5	68.34	3	69.30	68.40	1.5	6,605	0.02%
2023/08/07	7	69.04	2	69.25	69.80	5	6,554	0.08%
2023/08/04	2	68.50	6	67.13	68.50	-4	6,504	-0.06%
2023/08/02	9.5	66.38	7	65.56	64.90	2.5	6,621	0.04%
2023/08/01	3	68.43	5	66.78	66.90	-2	6,838	-0.03%
2023/07/31	15.3	70.10	24	70.10	68.10	-8.8	6,801	-0.13%
2023/07/28	10	66.66	11	66.34	66.30	-1	6,408	-0.02%
2023/07/27	20	65.77	17.2	66.33	68.00	2.9	6,384	0.04%
2023/07/26	34	64.88	53	64.69	64.40	-19	6,578	-0.29%
2023/07/25	6	61.85	4	61.80	62.40	2	6,336	0.03%
2023/07/21	2	59.00	0	0.00	60.50	2	6,438	0.03%
2023/07/19	0	0.00	2	60.20	59.10	-2	6,636	-0.03%
2023/07/18	2	60.20	10	62.30	60.00	-8	6,736	-0.12%
2023/07/17	0	0.00	1	62.50	61.90	-1	6,892	-0.01%
2023/07/14	12	62.35	2	61.60	61.80	10	6,972	0.14%
2023/07/13	1	59.80	0	0.00	59.50	1	7,088	0.01%
2023/07/12	2	58.90	2	59.15	59.30	0	7,475	0.00%
2023/07/11	0	0.00	20	59.00	58.70	-20	7,639	-0.26%
2023/07/10	3	58.47	0	0.00	58.50	3	7,701	0.04%
2023/07/07	2	59.50	2	60.05	59.60	0	7,744	0.00%
2023/07/06	0	0.00	0	61.70	61.30	0	7,910	0.00%
2023/07/05	3	62.90	0	0.00	62.20	3	8,089	0.04%
2023/07/04	1	63.30	3	63.70	63.30	-2	8,085	-0.02%
2023/07/03	0	63.10	8	62.43	63.00	-8	8,054	-0.10%
2023/06/28	2	60.40	0	0.00	60.20	2	8,088	0.02%
2023/06/27	1	61.00	0	0.00	60.30	1	8,140	0.01%
2023/06/26	5	62.00	0	0.00	61.50	5	8,182	0.06%
2023/06/21	0	0.00	2	62.70	62.80	-2	8,282	-0.02%
2023/06/20	9	63.33	2.1	62.69	62.60	6.9	8,346	0.08%
2023/06/19	12.1	62.88	0	0.00	63.10	12.1	8,460	0.14%
2023/06/16	1	62.50	0	0.00	62.50	1	8,794	0.01%
2023/06/15	7	63.81	7	63.27	63.00	0	9,082	0.00%
2023/06/14	2	62.55	0	0.00	62.40	2	9,126	0.02%
2023/06/13	2	62.20	4	61.83	61.90	-2	9,161	-0.02%
2023/06/12	1	61.20	0	0.00	61.20	1	9,191	0.01%
2023/06/08	6	62.13	21	62.12	62.00	-15	9,368	-0.16%
2023/06/07	10	63.90	13	63.79	64.00	-3	9,386	-0.03%
2023/06/06	3	64.47	1	64.90	64.30	2	9,529	0.02%
2023/06/05	16	65.92	1	65.90	65.40	15	9,763	0.15%
2023/06/02	2.2	66.89	3	67.13	66.10	-0.9	10,012	-0.01%
2023/06/01	2	64.00	2	65.10	65.60	0	10,007	0.00%
2023/05/31	8	65.50	2	65.75	65.00	6	10,015	0.06%
2023/05/30	13	66.94	10	67.01	66.20	3	9,969	0.03%
2023/05/29	20	67.55	26.2	67.61	67.30	-6.2	9,929	-0.06%
2023/05/26	46	66.34	33	65.52	65.60	13	9,777	0.13%
2023/05/25	7	64.24	36	64.65	64.20	-29	9,520	-0.30%
2023/05/24	6.9	63.24	1	63.20	62.90	5.9	9,429	0.06%
2023/05/23	8	63.00	6	62.42	62.70	2	9,358	0.02%
2023/05/22	5.3	62.16	2	62.75	63.10	3.3	9,310	0.04%
2023/05/19	33.4	65.16	12	65.20	62.30	21.4	9,216	0.23%
2023/05/18	3	66.37	16	68.50	68.50	-13	8,551	-0.15%
2023/05/17	6	62.05	22	62.08	62.30	-16	8,429	-0.19%
2023/05/16	1	61.30	2	60.90	60.90	-1	8,386	-0.01%
2023/05/15	11	61.25	6	60.80	60.80	5	8,444	0.06%
2023/05/12	5	60.96	17	61.11	61.20	-12	8,427	-0.14%
2023/05/11	4	60.05	4	59.45	59.60	0	8,352	0.00%
2023/05/10	11	59.81	1	59.80	59.90	10	8,277	0.12%
2023/05/09	23.6	61.47	2	59.70	59.90	21.6	8,245	0.26%
2023/05/08	10	61.58	50	62.15	62.30	-40	8,010	-0.50%
2023/05/05	25	60.10	1	60.70	60.20	24	7,686	0.31%
2023/05/04	11	60.33	26	59.91	59.60	-15	7,521	-0.20%
2023/05/03	26	60.64	9	59.59	59.50	17	7,373	0.23%
2023/05/02	39	61.64	92	61.72	61.10	-53	7,183	-0.74%
2023/04/28	41.2	58.73	29.2	58.41	58.30	12	6,574	0.18%
2023/04/27	10	56.23	4	56.05	55.80	6	6,356	0.09%
2023/04/26	1	54.80	2	56.10	55.40	-1	6,290	-0.02%
2023/04/25	9.3	56.71	6	55.87	55.80	3.3	6,168	0.05%
2023/04/24	14	57.84	12	58.03	57.60	2	6,060	0.03%
2023/04/21	7	55.81	10	55.57	56.00	-3	5,933	-0.05%
2023/04/20	35	58.05	28	57.75	56.80	7	5,815	0.12%
2023/04/19	18	57.74	9	58.23	57.20	9	5,624	0.16%
2023/04/18	33	58.62	26.2	57.28	57.30	6.8	5,512	0.12%
2023/04/17	56	59.80	53	59.62	59.60	3	5,343	0.06%
2023/04/14	27	56.51	26.2	57.04	56.60	0.8	4,930	0.02%
2023/04/13	4.1	55.20	7	55.31	55.00	-2.9	4,749	-0.06%
2023/04/12	8.1	56.05	8	56.08	56.00	0.1	4,671	0.00%
2023/04/11	41.1	57.51	26.2	56.96	56.90	14.9	4,589	0.32%
2023/04/10	9	56.29	14	57.39	59.00	-5	4,381	-0.11%
2023/04/07	1.1	55.09	1	54.90	55.00	0.1	4,178	0.00%
2023/04/06	4	53.90	3	54.50	54.50	1	4,154	0.02%
2023/03/31	3	55.17	1	55.20	55.10	2	4,113	0.05%
2023/03/30	0	0.00	1	56.00	55.30	-1	4,063	-0.02%
2023/03/29	2	56.00	0	55.70	55.60	2	4,028	0.05%
2023/03/28	13.1	55.51	14	55.15	55.60	-0.9	3,997	-0.02%
2023/03/27	4.1	56.97	7	57.60	56.10	-2.9	3,923	-0.07%
2023/03/24	4	57.00	3	58.07	57.00	1	3,848	0.03%
2023/03/23	4	56.70	4.5	56.86	57.00	-0.5	3,720	-0.01%
2023/03/22	8	56.58	3	56.03	56.20	5	3,636	0.14%
2023/03/21	14	57.25	17.2	57.10	56.70	-3.2	3,487	-0.09%
2023/03/20	18	55.56	30	55.68	56.00	-12	3,121	-0.38%
2023/03/17	15.1	52.61	9	53.61	52.60	6.1	2,802	0.22%
2023/03/16	3	53.57	3	54.63	54.50	0	2,649	0.00%
2023/03/15	3	55.43	3	55.13	55.00	0	2,566	0.00%
2023/03/14	5.2	55.79	2	56.33	54.80	3.2	2,499	0.13%
2023/03/13	7.1	55.82	10	56.14	56.20	-2.9	2,418	-0.12%
2023/03/10	3	54.37	3	54.93	54.60	0	2,246	0.00%
2023/03/09	10.2	56.77	4.4	56.52	56.30	5.8	2,138	0.27%
2023/03/08	19	56.04	18	57.50	57.40	1	1,935	0.05%
2023/03/07	30.4	54.47	24	55.01	55.10	6.4	1,641	0.39%
2023/03/06	4.2	51.72	4	51.60	51.50	0.2	1,333	0.02%
2023/03/03	9	50.59	6.5	50.45	50.50	2.5	1,234	0.20%
2023/03/02	3	49.40	2	49.45	49.55	1	1,127	0.09%
2023/03/01	4.3	49.56	6	49.42	49.60	-1.7	1,091	-0.16%
2023/02/24	2	48.13	4	48.49	48.65	-2	988	-0.20%
2023/02/23	6	48.62	6	48.80	48.40	0	934	0.00%
2023/02/22	11	48.55	14	48.58	48.80	-3	856	-0.35%
2023/02/21	11	47.03	10	47.25	47.30	1	729	0.14%
2023/02/20	3	47.57	1	47.40	47.60	2	706	0.28%
2023/02/17	2	47.13	1	47.00	47.00	1	668	0.15%
2023/02/15	2	46.88	2	47.25	47.45	0	622	0.00%
2023/02/14	1	47.60	4	47.48	47.35	-3	582	-0.51%
2023/02/13	3	47.63	12	47.14	47.70	-9	474	-1.90%
2023/02/10	1	47.00	4	46.75	46.00	-3	355	-0.84%
2023/02/09	4	45.68	2	45.70	45.65	2	293	0.68%
2023/02/08	1	44.90	3	44.42	44.95	-2	239	-0.84%
2023/02/07	0	0.00	1	44.00	44.05	-1	216	-0.46%
2023/02/06	0	0.00	1	42.75	43.40	-1	196	-0.51%
2023/01/31	1	41.85	0	0.00	41.85	1	176	0.57%
2023/01/10	0	0.00	1	41.50	41.55	-1	190	-0.52%
2023/01/05	1	40.50	0	0.00	40.80	1	190	0.52%
2022/12/26	5	40.20	0	0.00	40.30	5	196	2.55%
2022/12/12	0	0.00	1	40.70	40.80	-1	215	-0.46%
2022/12/07	5	39.90	0	0.00	39.95	5	213	2.34%
2022/11/04	0	0.00	1	38.80	38.80	-1	259	-0.39%
2022/10/27	1	37.90	0	0.00	37.90	1	311	0.32%
2022/10/11	1	38.00	0	0.00	38.05	1	307	0.33%
2022/10/07	1	38.90	0	0.00	38.80	1	306	0.33%
2022/10/06	1	39.10	1	39.15	39.15	0	308	0.00%
2022/10/05	1	39.50	0	0.00	39.40	1	310	0.32%
2022/09/27	0	0.00	0	39.60	39.45	0	315	0.00%
2022/09/26	1	39.80	0	0.00	39.50	1	317	0.31%
2022/09/08	1	41.80	9	41.85	42.05	-8	333	-2.40%
2022/09/05	0	0.00	2	41.73	41.60	-2	322	-0.62%
2022/09/01	1	41.75	0	0.00	41.60	1	319	0.31%
2022/08/29	1	41.75	0	0.00	41.80	1	319	0.31%
2022/08/24	0	0.00	0.5	42.15	41.80	-0.5	302	-0.17%
2022/08/17	0	0.00	1	41.50	41.35	-1	292	-0.34%
2022/08/08	0	0.00	0.3	41.90	41.60	-0.3	270	-0.09%
2022/08/05	1	40.55	0	0.00	40.70	1	255	0.39%
2022/08/04	0	0.00	10	39.85	40.60	-10	252	-3.97%
2022/08/03	1	39.10	0	0.00	39.15	1	237	0.42%
2022/08/01	0	0.00	1	39.30	39.15	-1	237	-0.42%
2022/07/29	6	39.02	1	39.30	39.20	5	230	2.17%
2022/07/28	1	38.95	0	0.00	38.90	1	229	0.44%
2022/07/27	5	39.00	0	0.00	38.95	5	225	2.22%
2022/07/14	1	38.55	0	0.00	38.40	1	246	0.41%
2022/07/04	0.1	37.80	0	0.00	37.80	0.1	259	0.02%
2022/07/01	1	38.10	0	0.00	37.55	1	264	0.38%
2022/06/30	0.1	39.10	0	0.00	38.90	0.1	259	0.04%
2022/06/22	0.1	39.60	0	0.00	39.40	0.1	287	0.02%
2022/06/20	0.3	40.00	0	0.00	39.55	0.3	302	0.10%
2022/05/25	0.1	41.35	0	0.00	41.30	0.1	844	0.01%
2022/05/13	0	0.00	1	40.80	40.85	-1	970	-0.10%
2022/05/10	0	0.00	9	41.10	41.90	-9	977	-0.92%
2022/05/05	1.3	42.40	0	0.00	42.30	1.3	992	0.13%
2022/05/03	0.1	41.65	10	41.35	41.35	-9.9	996	-0.99%
2022/04/26	0	0.00	7	42.10	42.10	-7	996	-0.70%
2022/04/25	1	42.50	0	0.00	42.10	1	1,003	0.10%
2022/04/20	1	42.90	0	0.00	42.90	1	1,004	0.10%
2022/04/19	1	43.00	0	0.00	43.05	1	1,005	0.10%
2022/04/18	0	0.00	0	43.20	42.75	0	1,010	0.00%
2022/04/15	0.1	43.15	0	0.00	42.95	0.1	1,014	0.01%
2022/04/14	1	43.10	0	0.00	43.10	1	1,015	0.10%
2022/04/12	1	43.00	5	43.00	43.10	-4	1,017	-0.39%
2022/04/11	1	43.50	2	43.90	43.20	-1	1,018	-0.10%
2022/04/08	0	0.00	5	44.20	44.25	-5	1,014	-0.49%
2022/04/07	1	44.30	0	0.00	44.15	1	1,022	0.10%
2022/04/06	0.1	44.65	0	0.00	45.00	0.1	1,026	0.01%
2022/03/30	1	44.85	0	0.00	44.85	1	1,049	0.10%
2022/03/29	2	45.00	0	0.00	44.85	2	1,047	0.19%
2022/03/28	2	45.13	0	0.00	45.40	2	1,048	0.19%
2022/03/23	0	0.00	1.2	45.04	44.85	-1.2	1,039	-0.11%
2022/03/22	2	44.95	2	45.00	44.95	0	1,036	0.00%
2022/03/18	0	45.10	0	0.00	45.10	0	1,037	0.00%
2022/03/16	5	44.42	11	45.06	44.10	-6	1,030	-0.58%
2022/03/15	0	0.00	3	48.88	48.80	-3	967	-0.31%
2022/03/14	7	49.73	1	49.50	49.45	6	927	0.65%
2022/03/11	2	49.20	0	0.00	49.30	2	890	0.22%
2022/03/10	4	49.64	0.1	49.45	49.50	3.9	866	0.45%
2022/03/09	8	48.94	3	48.80	49.10	5	833	0.60%
2022/03/08	10	48.19	0	0.00	47.70	10	800	1.25%
2022/03/07	4	47.65	4	48.11	48.15	0	779	0.00%
2022/03/04	7	49.00	3	49.22	48.75	4	752	0.53%
2022/03/03	2	48.40	1	48.60	48.85	1	736	0.14%
2022/03/02	14	48.49	7	48.10	48.40	7	716	0.98%
2022/03/01	6.1	48.04	6	47.89	48.05	0.1	693	0.01%
2022/02/25	5	47.36	15.3	47.22	47.75	-10.3	653	-1.57%
2022/02/24	21	46.12	3.2	46.55	46.15	17.8	582	3.06%
2022/02/22	0	0.00	1	44.20	44.05	-1	487	-0.21%
2022/02/14	0	0.00	1	43.75	43.60	-1	504	-0.20%
2022/02/07	1	43.40	0	0.00	43.90	1	528	0.19%
2022/01/24	0	0.00	12	43.11	43.20	-12	654	-1.83%
2022/01/19	1	43.95	3	43.90	44.00	-2	697	-0.29%
2022/01/18	5	44.50	0	0.00	44.20	5	696	0.72%
2022/01/14	0	0.00	1	43.70	43.60	-1	686	-0.15%
2022/01/11	0	0.00	1.2	43.73	43.85	-1.2	702	-0.17%
2022/01/10	0	0.00	0.6	43.60	43.70	-0.6	706	-0.08%
2022/01/07	0	0.00	0.1	43.50	43.05	-0.1	714	-0.01%
2021/12/29	1	43.80	1	43.75	43.80	0	789	0.00%
2021/12/28	1	43.25	0	0.00	43.30	1	783	0.13%
2021/12/24	0	0.00	0.2	43.10	42.90	-0.2	793	-0.02%
2021/12/22	0	0.00	1	43.10	43.40	-1	793	-0.13%
2021/12/21	2	42.65	0	0.00	42.85	2	791	0.25%
2021/12/20	0	0.00	2	42.80	42.70	-2	793	-0.25%
2021/12/17	5	42.65	2	42.70	42.60	3	794	0.38%
2021/12/14	0	0.00	1	42.80	42.85	-1	796	-0.13%
2021/12/13	5	43.45	0	0.00	43.35	5	787	0.63%
2021/12/10	1	43.60	0	0.00	43.60	1	781	0.13%
2021/12/08	10	44.20	0	0.00	44.05	10	788	1.27%
2021/12/07	1	44.10	0	0.00	44.10	1	793	0.13%
2021/11/30	10	44.40	0	0.00	44.35	10	1,058	0.94%
2021/11/26	0	0.00	1	44.50	44.50	-1	1,129	-0.09%
2021/11/24	1	45.00	0	0.00	45.25	1	1,120	0.09%
2021/11/22	0	0.00	6	45.18	45.40	-6	1,119	-0.54%
2021/11/18	0	0.00	1	46.10	45.50	-1	1,121	-0.09%
2021/11/17	0	0.00	2	45.75	45.90	-2	1,118	-0.18%
2021/11/16	2	46.20	8	46.23	46.05	-6	1,117	-0.54%
2021/11/15	10	45.60	0	0.00	45.70	10	1,111	0.90%
2021/11/10	1	45.60	0	0.00	45.45	1	1,124	0.09%
2021/11/08	1	45.40	0	0.00	45.50	1	1,124	0.09%
2021/11/05	3	45.95	2	45.85	45.85	1	1,122	0.09%
2021/11/03	0	0.00	1	46.30	46.30	-1	1,093	-0.09%
2021/11/02	5	46.63	8	46.41	45.70	-3	1,083	-0.28%
2021/11/01	3	46.18	4	46.53	46.80	-1	996	-0.10%
2021/10/29	9	45.91	5	45.75	46.10	4	968	0.41%
2021/10/27	0	0.00	1	44.15	44.40	-1	932	-0.11%
2021/10/25	0	0.00	4	43.85	43.85	-4	935	-0.43%
2021/10/18	1	44.00	16	43.96	43.95	-15	956	-1.57%
2021/10/15	0	0.00	1	42.75	43.05	-1	976	-0.10%
2021/10/14	7	42.54	0	0.00	42.70	7	982	0.71%
2021/10/12	14	45.50	0	0.00	45.85	14	1,007	1.39%
2021/10/07	4	46.34	1	46.45	46.35	3	1,155	0.26%
2021/10/04	3	44.75	0	0.00	44.00	3	1,209	0.25%
2021/10/01	1	45.65	0	0.00	45.00	1	1,220	0.08%
2021/09/28	0	0.00	0.1	46.30	46.45	-0.1	1,335	-0.01%
2021/09/27	0	0.00	1	46.30	46.15	-1	1,336	-0.07%
2021/09/17	0	0.00	3	46.30	46.05	-3	1,337	-0.22%
2021/09/13	0	0.00	1	46.20	46.40	-1	1,348	-0.07%
2021/09/09	2	44.93	2	45.05	45.45	0	1,342	0.00%
2021/09/08	3	45.08	5	45.65	44.75	-2	1,336	-0.15%
2021/09/07	2	45.00	0	0.00	44.85	2	1,312	0.15%
2021/09/06	0	0.00	1	46.50	46.30	-1	1,271	-0.08%
2021/09/03	17	47.74	15	47.36	47.15	2	1,249	0.16%
2021/09/02	0	0.00	4	46.88	47.20	-4	1,088	-0.37%
2021/09/01	1	44.55	0	0.00	44.95	1	1,023	0.10%
2021/08/27	0	0.00	1	43.50	43.40	-1	1,026	-0.10%
2021/08/25	0	0.00	2	43.30	43.10	-2	1,055	-0.19%
2021/08/24	0	0.00	5	42.65	43.10	-5	1,059	-0.47%
2021/08/23	0	0.00	2	41.68	41.85	-2	1,062	-0.19%
2021/08/20	1	41.00	0	0.00	40.90	1	1,072	0.09%
2021/08/19	1	40.90	1	41.05	40.90	0	1,096	0.00%
2021/08/18	3.5	41.51	2	41.80	41.90	1.5	1,098	0.14%
2021/08/17	3	41.30	0	0.00	41.25	3	1,104	0.27%
2021/08/16	3	42.08	2.1	42.29	41.80	0.9	1,107	0.08%
2021/08/13	1	42.95	0	0.00	43.00	1	1,103	0.09%
2021/08/11	1	43.15	0	0.00	42.95	1	1,119	0.09%
2021/08/09	1	43.55	0	0.00	43.50	1	1,173	0.09%
2021/08/06	1	43.35	0	0.00	43.70	1	1,190	0.08%
2021/08/05	1	43.40	0	0.00	43.45	1	1,214	0.08%
2021/08/04	2	43.48	0	0.00	43.65	2	1,280	0.16%
2021/08/03	2	43.33	0	0.00	43.35	2	1,317	0.15%
2021/07/28	0	0.00	1	43.15	43.75	-1	1,487	-0.07%
2021/07/26	1	44.40	0	0.00	45.00	1	1,589	0.06%
2021/07/23	1	44.30	0	0.00	44.15	1	1,623	0.06%
2021/07/20	0	0.00	2	45.15	45.10	-2	1,670	-0.12%
2021/07/19	1	45.80	0	0.00	45.90	1	1,689	0.06%
2021/07/16	2	47.20	10	47.00	47.15	-8	1,710	-0.47%
2021/07/15	7	49.95	3	49.90	49.80	4	1,695	0.24%
2021/07/14	1	49.45	1	49.40	49.40	0	1,604	0.00%
2021/07/12	8	49.21	0	0.00	49.20	8	1,656	0.48%
2021/07/09	0	0.00	1	48.55	49.20	-1	1,680	-0.06%
2021/07/08	5	48.80	23	48.83	48.90	-18	1,706	-1.05%
2021/07/07	3	49.35	1	49.50	49.15	2	1,712	0.12%
2021/07/06	6	48.95	1	49.10	49.10	5	1,709	0.29%
2021/07/05	6	47.22	8	47.39	47.70	-2	1,673	-0.12%
2021/07/02	0	0.00	3	46.23	46.30	-3	1,665	-0.18%
2021/06/28	3	45.65	0	0.00	45.90	3	1,769	0.17%
2021/06/10	0	0.00	8	46.00	46.10	-8	2,246	-0.36%
2021/06/07	1	46.45	0	0.00	46.85	1	2,459	0.04%
2021/06/04	1	47.00	1	46.90	46.90	0	2,480	0.00%
2021/06/03	0	0.00	1	47.20	47.00	-1	2,502	-0.04%
2021/06/02	3	47.00	0	0.00	47.20	3	2,541	0.12%
2021/06/01	0	0.00	10	47.00	47.00	-10	2,576	-0.39%
2021/05/31	1	46.70	0	0.00	46.80	1	2,614	0.04%
2021/05/27	2	46.70	5	46.95	47.00	-3	2,762	-0.11%
2021/05/21	2	44.80	0	0.00	44.80	2	3,216	0.06%
2021/05/19	0.1	44.00	2	44.60	44.50	-1.9	3,255	-0.06%
2021/05/18	1	43.10	0	0.00	44.25	1	3,277	0.03%
2021/05/17	22	41.95	1	41.35	41.55	21	3,261	0.64%
2021/05/14	2	45.28	0	0.00	44.20	2	3,228	0.06%
2021/05/13	2	45.45	0	0.00	44.40	2	3,211	0.06%
2021/05/12	5	45.00	1	46.90	44.90	4	3,189	0.13%
2021/05/11	2	47.80	0	0.00	48.00	2	3,128	0.06%
2021/05/07	4	49.50	6	49.82	49.45	-2	3,101	-0.06%
2021/05/05	10	49.34	6	48.79	48.20	4	2,999	0.13%
2021/05/04	4	47.86	4	48.76	48.60	0	2,968	0.00%
2021/05/03	0	0.00	1	47.55	47.55	-1	2,901	-0.03%
2021/04/29	1	49.50	10	49.26	49.05	-9	2,876	-0.31%
2021/04/28	11	50.46	5	50.50	50.30	6	2,852	0.21%
2021/04/23	0	0.00	2	49.55	49.25	-2	3,037	-0.07%
2021/04/22	0	0.00	4	49.38	48.30	-4	3,039	-0.13%
2021/04/21	6	50.11	5	49.90	50.20	1	3,001	0.03%
2021/04/16	2	49.53	6	49.85	49.45	-4	2,947	-0.14%
2021/04/15	0	0.00	8	47.68	48.45	-8	2,838	-0.28%
2021/04/14	2	46.00	12	46.81	46.85	-10	2,800	-0.36%
2021/04/13	2	47.73	7	48.19	47.40	-5	2,778	-0.18%
2021/04/12	1	48.00	0	0.00	48.20	1	2,776	0.04%
2021/04/09	7	47.78	0	0.00	47.60	7	2,745	0.25%
2021/04/08	0	0.00	2	47.90	47.90	-2	2,720	-0.07%
2021/04/07	0	0.00	7	47.69	47.85	-7	2,700	-0.26%
2021/04/06	3	46.78	2	47.15	46.75	1	2,642	0.04%
2021/04/01	2	46.88	1	46.80	46.75	1	2,628	0.04%
2021/03/31	0	0.00	1	46.30	46.40	-1	2,618	-0.04%
2021/03/30	0	0.00	2	46.15	46.20	-2	2,629	-0.08%
2021/03/29	4	46.29	1	46.30	46.20	3	2,628	0.11%
2021/03/26	2	47.28	2	47.30	46.45	0	2,630	0.00%
2021/03/25	2	46.70	0	0.00	46.30	2	2,630	0.08%
2021/03/24	10	46.00	8	46.43	46.40	2	2,638	0.08%
2021/03/23	0	0.00	1	46.15	46.00	-1	2,611	-0.04%
2021/03/22	4	46.31	0	0.00	45.90	4	2,591	0.15%
2021/03/19	3	45.65	9	45.89	45.90	-6	2,574	-0.23%
2021/03/18	14	45.82	10	45.80	45.75	4	2,555	0.16%
2021/03/17	8	46.51	8	46.47	46.10	0	2,517	0.00%
2021/03/16	24	46.34	10	46.39	47.00	14	2,469	0.57%
2021/03/15	9	45.62	16	46.50	46.60	-7	2,305	-0.30%
2021/03/12	15	44.75	2	44.63	44.25	13	2,148	0.61%
2021/03/11	7	44.15	0	0.00	43.85	7	2,145	0.33%
2021/03/10	1	43.95	3	44.18	43.95	-2	2,127	-0.09%
2021/03/09	1	43.85	1	43.60	43.90	0	2,106	0.00%
2021/03/08	1	43.45	4	43.30	43.60	-3	2,084	-0.14%
2021/03/05	0	0.00	4	44.31	43.95	-4	2,042	-0.20%
2021/03/04	6	44.18	2	44.15	44.45	4	2,016	0.20%
2021/03/03	3	43.60	2	43.95	44.00	1	1,995	0.05%
2021/03/02	2	43.80	16	43.65	43.35	-14	1,899	-0.74%
2021/02/26	16	43.91	14	43.68	43.60	2	1,839	0.11%
2021/02/25	5	42.75	41	43.83	44.45	-36	1,632	-2.21%
2021/02/24	6	40.58	4	40.89	40.45	2	1,411	0.14%
2021/02/23	3	40.43	2	40.50	40.50	1	1,382	0.07%
2021/02/22	1	40.00	0	0.00	40.15	1	1,371	0.07%
2021/02/19	2	39.95	23	39.99	39.95	-21	1,351	-1.55%
2021/02/18	3	38.90	8	38.96	39.70	-5	1,320	-0.38%
2021/02/17	0	0.00	1	38.30	38.15	-1	1,291	-0.08%
2021/02/05	2	37.70	1	37.65	37.70	1	1,284	0.08%
2021/02/03	1	37.40	0	0.00	37.65	1	1,287	0.08%
2021/02/02	0	0.00	36	37.79	37.40	-36	1,296	-2.78%
2021/02/01	1	36.70	1	37.50	37.35	0	1,296	0.00%
2021/01/29	4	37.94	0.1	38.00	37.70	3.9	1,288	0.30%
2021/01/28	2	38.15	6	38.16	38.25	-4	1,281	-0.31%
2021/01/27	2	38.55	0	0.00	38.60	2	1,273	0.16%
2021/01/26	1	38.60	0	0.00	38.55	1	1,275	0.08%
2021/01/22	0	0.00	1	38.75	38.95	-1	1,263	-0.08%
2021/01/20	3	39.37	3	38.85	38.70	0	1,244	0.00%
2021/01/19	1	40.00	2	40.80	40.05	-1	1,219	-0.08%
2021/01/18	61.1	41.44	7	41.31	40.40	54.1	1,172	4.61%
2021/01/15	17	38.71	1	39.50	39.55	16	979	1.63%
2021/01/14	0	0.00	0	39.10	39.35	0	953	0.00%
2021/01/13	0	0.00	2	38.45	38.45	-2	937	-0.21%
2021/01/12	1	38.15	0	0.00	38.05	1	934	0.11%
2021/01/11	1	38.45	0	0.00	38.25	1	927	0.11%
2021/01/08	0	0.00	1	38.60	38.50	-1	917	-0.11%
2021/01/06	0	0.00	7	38.66	38.55	-7	910	-0.77%
2020/12/30	1	39.00	0	0.00	39.00	1	929	0.11%
2020/12/29	1	38.80	0	0.00	38.70	1	930	0.11%
2020/12/28	1	39.40	0	0.00	39.00	1	926	0.11%
2020/12/25	3	39.48	1.3	39.90	39.40	1.7	915	0.18%
2020/12/24	2	39.70	1	39.80	39.55	1	905	0.11%
2020/12/23	0	0.00	2	39.10	38.80	-2	898	-0.22%
2020/12/22	5	39.13	0	0.00	38.50	5	910	0.55%
2020/12/21	2	39.80	2	40.03	39.75	0	907	0.00%
2020/12/18	3	38.55	2	38.65	38.95	1	851	0.12%
2020/12/17	10	38.05	0	0.00	38.25	10	832	1.20%
2020/12/16	0	0.00	10	38.08	38.00	-10	848	-1.18%
2020/12/15	7	37.98	5	37.70	37.65	2	850	0.24%
2020/12/14	0	0.00	1	38.50	38.40	-1	843	-0.12%
2020/12/11	2	38.15	0	0.00	38.15	2	854	0.23%
2020/12/10	24	38.73	8	38.99	38.65	16	847	1.89%
2020/12/09	0	0.00	8	38.75	38.90	-8	839	-0.95%
2020/12/08	1	38.15	0	0.00	38.20	1	845	0.12%
2020/12/07	13	38.28	4	38.30	38.15	9	860	1.05%
2020/12/04	0	0.00	2	39.70	39.25	-2	834	-0.24%
2020/12/03	13	39.11	0	0.00	39.00	13	833	1.56%
2020/11/30	0	0.00	2	39.55	39.40	-2	918	-0.22%
2020/11/27	3	38.82	2	39.00	39.35	1	900	0.11%
2020/11/24	1	38.55	0	0.00	38.50	1	912	0.11%
2020/11/23	1	38.80	1	39.50	38.95	0	914	0.00%
2020/11/17	0	0.00	1	38.35	38.30	-1	1,061	-0.09%
2020/11/12	1	38.55	1	38.60	38.45	0	1,329	0.00%
2020/11/11	3	38.18	0	0.00	38.40	3	1,342	0.22%
2020/11/10	15	38.20	1	38.50	37.95	14	1,360	1.03%
2020/11/06	1	37.90	1	37.90	37.60	0	1,390	0.00%
2020/11/05	0	0.00	1	38.50	37.90	-1	1,421	-0.07%
2020/11/04	0	0.00	1	37.15	37.10	-1	1,501	-0.07%
2020/11/03	0	0.00	3	36.50	36.85	-3	1,538	-0.19%
2020/11/02	3	35.73	1	35.80	35.55	2	1,613	0.12%
2020/10/30	1	36.50	0	0.00	36.30	1	1,704	0.06%
2020/10/29	10	36.60	0	0.00	36.60	10	1,753	0.57%
2020/10/28	1	37.15	0	0.00	37.00	1	1,962	0.05%
2020/10/27	2	36.50	1	37.35	36.90	1	2,067	0.05%
2020/10/26	11	37.15	10	37.05	37.05	1	2,122	0.05%
2020/10/16	1	37.65	0	0.00	37.55	1	2,295	0.04%
2020/10/15	0	0.00	1	38.05	37.95	-1	2,354	-0.04%
2020/10/12	2	37.88	2	38.38	37.05	0	2,647	0.00%
2020/10/08	0	0.00	12	39.25	39.05	-12	2,743	-0.44%
2020/10/07	1	39.50	20	39.30	39.20	-19	2,853	-0.67%
2020/10/06	0	0.00	2	39.63	39.75	-2	2,875	-0.07%
2020/10/05	0	0.00	3	39.30	39.25	-3	2,927	-0.10%
2020/09/28	2	39.00	3	39.02	39.00	-1	3,059	-0.03%
2020/09/25	0	0.00	6	37.85	37.55	-6	3,135	-0.19%
2020/09/24	4	38.51	5	38.46	38.10	-1	3,194	-0.03%
2020/09/23	1	39.25	3	39.83	39.30	-2	3,214	-0.06%
2020/09/22	3	39.62	3	39.45	39.45	0	3,237	0.00%
2020/09/21	0	0.00	2	40.15	39.95	-2	3,286	-0.06%
2020/09/18	2	40.55	1	40.50	40.55	1	3,487	0.03%
2020/09/17	0	0.00	3	40.73	40.55	-3	3,791	-0.08%
2020/09/16	1	40.50	0	0.00	40.75	1	3,853	0.03%
2020/09/15	1	41.25	1	41.40	41.20	0	3,889	0.00%
2020/09/11	1	40.80	4	40.91	40.95	-3	3,989	-0.08%
2020/09/10	3	41.05	8	41.25	40.75	-5	4,043	-0.12%
2020/09/09	1	41.00	0	0.00	41.40	1	4,089	0.02%
2020/09/08	0	0.00	2	41.65	41.60	-2	4,306	-0.05%
2020/09/07	0	0.00	117	41.72	41.05	-117	4,470	-2.62%	大賣/鉅額交易
2020/09/04	5	42.20	1	42.30	42.30	4	4,530	0.09%
2020/09/03	4	42.39	4	42.33	41.95	0	4,631	0.00%
2020/09/02	4	43.79	1	43.85	43.15	3	4,729	0.06%
2020/09/01	6	43.14	0	0.00	43.25	6	4,889	0.12%
2020/08/31	1	42.90	5	43.30	42.95	-4	5,005	-0.08%
2020/08/28	3	43.30	2	43.25	42.65	1	5,085	0.02%
2020/08/27	0	0.00	3	43.75	43.65	-3	5,084	-0.06%
2020/08/26	4	44.21	2	43.90	43.65	2	5,111	0.04%
2020/08/25	117	45.42	1	45.00	44.15	116	5,245	2.21%	大買/鉅額交易
2020/08/24	6	44.75	13	44.24	44.75	-7	5,254	-0.13%
2020/08/21	6	41.80	4	42.16	42.10	2	5,214	0.04%
2020/08/20	9	43.23	10	42.50	40.95	-1	5,218	-0.02%
2020/08/19	14	45.19	7	45.49	44.80	7	5,116	0.14%
2020/08/17	1	44.20	3	44.05	44.10	-2	4,989	-0.04%
2020/08/14	6	44.18	1	43.95	44.10	5	4,985	0.10%
2020/08/13	2	43.90	5	44.32	43.45	-3	4,978	-0.06%
2020/08/12	10	44.09	0	0.00	43.95	10	5,024	0.20%
2020/08/11	5	44.04	4	44.01	44.00	1	5,012	0.02%
2020/08/10	3	44.62	126	44.67	44.00	-123	4,994	-2.46%	大賣/鉅額交易
2020/08/07	3	46.63	44	46.39	46.70	-41	4,932	-0.83%
2020/08/06	11	46.15	21	46.40	46.95	-10	4,901	-0.20%
2020/08/05	27	45.41	11	45.03	45.85	16	4,837	0.33%
2020/08/03	134	44.92	19	44.81	44.55	115	4,756	2.42%	大買/鉅額交易
2020/07/31	5	42.60	8	41.69	43.05	-3	4,582	-0.07%
2020/07/30	4	40.96	13	41.08	40.65	-9	4,543	-0.20%
2020/07/28	0	0.00	6	39.64	39.00	-6	4,522	-0.13%
2020/07/27	3	39.23	1	39.50	39.20	2	4,527	0.04%
2020/07/24	7	40.38	0	0.00	40.10	7	4,545	0.15%
2020/07/23	5.8	41.18	0.2	41.30	41.15	5.6	4,547	0.12%
2020/07/21	8	41.23	1	41.60	41.35	7	4,665	0.15%
2020/07/20	18	41.48	16	41.02	41.25	2	4,627	0.04%
2020/07/17	4	39.89	3	40.83	39.75	1	4,516	0.02%
2020/07/16	0	0.00	40	39.84	40.40	-40	4,408	-0.91%
2020/07/15	10	40.65	14	39.55	39.45	-4	4,367	-0.09%
2020/07/14	9	40.69	11	40.60	40.80	-2	4,270	-0.05%
2020/07/13	4	39.83	2	39.70	39.60	2	4,193	0.05%
2020/07/10	4	39.16	7	39.40	39.10	-3	4,186	-0.07%
2020/07/09	2	39.98	6	39.83	39.35	-4	4,148	-0.10%
2020/07/08	18	40.18	3	40.23	40.15	15	4,123	0.36%
2020/07/07	4	39.85	5	39.93	39.95	-1	4,095	-0.02%
2020/07/06	4	39.81	8	39.89	39.80	-4	4,071	-0.10%
2020/07/03	14	40.34	17	40.31	39.90	-3	4,003	-0.07%
2020/07/02	6	39.30	5	39.23	39.00	1	3,970	0.03%
2020/07/01	4	39.76	1	39.55	39.35	3	3,944	0.08%
2020/06/30	7	39.31	10	39.47	39.60	-3	3,915	-0.08%
2020/06/29	19	40.72	26	40.79	39.80	-7	3,865	-0.18%
2020/06/24	87	40.94	20	40.95	40.80	67	3,652	1.83%
2020/06/23	10	38.36	6	38.26	38.10	4	3,414	0.12%
2020/06/22	3	37.57	6	37.73	37.60	-3	3,360	-0.09%
2020/06/19	6	37.97	0	0.00	37.65	6	3,331	0.18%
2020/06/18	0	0.00	4	37.51	37.60	-4	3,273	-0.12%
2020/06/17	2	37.13	6	37.02	37.20	-4	3,257	-0.12%
2020/06/16	10	37.63	2	37.83	37.55	8	3,221	0.25%
2020/06/15	12	38.46	0	0.00	37.75	12	3,203	0.37%
2020/06/12	7	37.54	18	37.09	37.40	-11	3,015	-0.36%
2020/06/11	11	36.15	33	36.65	36.00	-22	2,866	-0.77%
2020/06/10	2	37.00	30	36.95	36.35	-28	2,806	-1.00%
2020/06/09	40	38.27	12	37.96	38.20	28	2,721	1.03%
2020/06/08	9	37.39	17	37.66	37.45	-8	2,602	-0.31%
2020/06/05	15	35.97	7	36.20	36.90	8	2,466	0.32%
2020/06/04	8	35.29	9	35.19	35.30	-1	2,376	-0.04%
2020/06/02	4	34.80	7	34.86	34.75	-3	2,344	-0.13%
2020/06/01	4	34.98	7	35.00	34.85	-3	2,335	-0.13%
2020/05/29	9	33.68	0	0.00	34.20	9	2,215	0.41%
2020/05/28	0	0.00	3	33.70	33.65	-3	2,171	-0.14%
2020/05/21	1	32.75	0	0.00	32.75	1	2,160	0.05%
2020/05/19	1	33.00	5	33.10	32.80	-4	2,178	-0.18%
2020/05/15	0	0.00	1	32.10	31.80	-1	2,130	-0.05%
2020/05/14	6	32.42	1	32.60	31.80	5	2,113	0.24%
2020/05/13	4	32.84	0	0.00	33.05	4	2,082	0.19%
2020/05/11	4	32.93	0	0.00	32.85	4	2,063	0.19%
2020/05/07	0	0.00	12	33.93	33.85	-12	1,996	-0.60%
2020/05/06	15	33.95	16	33.94	34.00	-1	1,963	-0.05%
2020/05/05	2	33.08	0	0.00	33.05	2	1,897	0.11%
2020/05/04	3	32.88	1	32.80	32.85	2	1,873	0.11%
2020/04/30	1	33.35	2	33.33	33.35	-1	1,855	-0.05%
2020/04/29	12	33.59	3	33.48	33.35	9	1,850	0.49%
2020/04/28	1	33.30	1	33.85	34.00	0	1,806	0.00%
2020/04/27	3	34.05	10	34.19	33.40	-7	1,796	-0.39%
2020/04/24	0	0.00	7	32.39	32.80	-7	1,665	-0.42%
2020/04/23	1	32.05	2	32.13	32.05	-1	1,618	-0.06%
2020/04/22	3	31.30	3	31.15	31.70	0	1,596	0.00%
2020/04/21	3	31.70	19	31.21	31.15	-16	1,581	-1.01%
2020/04/17	8	31.83	20	31.74	31.85	-12	1,565	-0.77%
2020/04/16	3	32.08	5	31.98	32.15	-2	1,522	-0.13%
2020/04/15	13	31.11	7	31.23	31.50	6	1,491	0.40%
2020/04/14	4	31.13	2	31.10	31.10	2	1,472	0.14%
2020/04/13	1	30.45	9	30.89	30.80	-8	1,478	-0.54%
2020/04/10	5	30.05	0	0.00	30.20	5	1,465	0.34%
2020/04/09	10	30.52	3	30.05	30.05	7	1,479	0.47%
2020/04/08	1	30.00	0	0.00	29.90	1	1,454	0.07%
2020/04/07	0	0.00	13	29.57	29.75	-13	1,435	-0.91%
2020/04/06	7	28.38	1	28.65	28.65	6	1,390	0.43%
2020/04/01	1	28.25	0	0.00	28.40	1	1,386	0.07%
2020/03/31	1	28.35	0	0.00	28.35	1	1,381	0.07%
2020/03/27	2	28.35	5	28.56	28.10	-3	1,363	-0.22%
2020/03/26	1	28.15	2	27.80	28.05	-1	1,308	-0.08%
2020/03/25	2	28.28	2	28.50	28.00	0	1,293	0.00%
2020/03/24	5	28.03	1	27.95	27.60	4	1,274	0.31%
2020/03/23	1	27.05	1	27.15	27.15	0	1,257	0.00%
2020/03/20	5	27.59	10	27.34	27.45	-5	1,243	-0.40%
2020/03/19	13	26.95	5	26.82	25.50	8	1,212	0.66%
2020/03/18	6	28.62	5	28.85	28.30	1	1,169	0.09%
2020/03/17	1	28.40	3	28.55	28.20	-2	1,134	-0.18%
2020/03/16	0	0.00	1	28.45	28.20	-1	1,117	-0.09%
2020/03/13	0	28.90	4	27.51	28.40	-4	1,091	-0.37%
2020/03/12	7	30.02	16	29.96	29.85	-9	1,057	-0.85%
2020/03/11	6	31.77	1	32.20	31.00	5	1,028	0.49%
2020/03/10	2	31.25	2	31.33	31.80	0	996	0.00%
2020/03/09	4	31.35	1	31.45	31.40	3	970	0.31%
2020/03/06	1	31.75	6	31.69	31.95	-5	943	-0.53%
2020/03/05	0	0.00	1	31.85	31.35	-1	918	-0.11%
2020/03/04	39	31.01	0	0.00	31.40	39	934	4.17%
2020/03/03	0	0.00	1	30.75	30.55	-1	908	-0.11%
2020/03/02	4	29.84	0	0.00	30.30	4	895	0.45%
2020/02/27	7	30.59	22	30.61	30.40	-15	880	-1.70%
2020/02/24	0	0.00	1	29.60	29.70	-1	821	-0.12%
2020/02/21	2	30.33	0	0.00	29.95	2	819	0.24%
2020/02/18	1	29.60	1	29.50	29.65	0	825	0.00%
2020/02/13	1	29.05	0	0.00	28.75	1	834	0.12%
2020/02/12	0	0.00	1	28.80	28.80	-1	849	-0.12%
2020/02/11	1	28.60	0	0.00	28.55	1	864	0.12%
2020/02/07	4	28.10	0	0.00	28.00	4	979	0.41%
2020/02/05	1	28.00	0	0.00	27.90	1	1,007	0.10%
2020/02/04	8	27.80	1	27.95	27.90	7	1,041	0.67%
2020/02/03	0	27.85	0	0.00	27.35	0	1,213	0.00%
2020/01/31	15	28.03	0	0.00	28.00	15	1,197	1.25%
2020/01/30	2	28.90	0	0.00	28.30	2	1,194	0.17%
2020/01/20	0	0.00	1	31.00	31.00	-1	1,188	-0.08%
2020/01/13	3	30.95	3	30.85	30.85	0	1,352	0.00%
2020/01/06	4	30.10	0	0.00	30.05	4	1,494	0.27%
2020/01/03	1	30.35	1	30.60	30.70	0	1,520	0.00%
2019/12/30	0	0.00	2	30.38	30.40	-2	1,538	-0.13%
2019/12/27	1	30.05	0	0.00	30.35	1	1,543	0.06%
2019/12/23	6	29.77	5	29.80	30.00	1	1,584	0.06%
2019/12/13	0	0.00	2	29.90	30.00	-2	1,664	-0.12%
2019/12/12	2	30.50	7	30.35	30.25	-5	1,677	-0.30%
2019/11/29	2	30.35	0	0.00	30.35	2	2,169	0.09%
2019/11/25	7	31.55	0	0.00	31.30	7	2,368	0.30%
2019/11/18	0	0.00	1	31.50	31.55	-1	2,516	-0.04%
2019/11/15	4	31.50	0	0.00	31.50	4	2,559	0.16%
2019/11/12	1	32.15	0	0.00	32.30	1	2,687	0.04%
2019/11/11	5	32.20	0	0.00	31.95	5	2,784	0.18%
2019/11/08	1	32.55	0	0.00	32.50	1	2,914	0.03%
2019/11/07	11	32.25	0	0.00	32.55	11	3,139	0.35%
2019/11/06	5	32.71	12	32.53	32.75	-7	3,270	-0.21%
2019/11/04	1	31.55	0	0.00	31.50	1	3,325	0.03%
2019/10/31	16	31.60	164	32.36	31.30	-148	3,423	-4.32%	大賣/鉅額交易
2019/10/29	0	0.00	1	34.45	34.45	-1	3,536	-0.03%
2019/10/28	0	0.00	3	34.50	34.45	-3	3,560	-0.08%
2019/10/25	6	35.13	1	35.50	34.80	5	3,559	0.14%
2019/10/24	0	0.00	1	35.00	35.80	-1	3,512	-0.03%
2019/10/23	0	0.00	1	35.00	35.00	-1	3,488	-0.03%
2019/10/22	156	35.24	1	35.10	34.85	155	3,575	4.34%	大買/鉅額交易
2019/10/18	1	34.60	0	0.00	34.55	1	3,580	0.03%
2019/10/17	0	0.00	1	34.70	34.60	-1	3,577	-0.03%
2019/10/16	1	34.45	0	0.00	34.70	1	3,616	0.03%
2019/10/14	1	34.70	3	34.70	34.70	-2	3,769	-0.05%
2019/10/03	0	0.00	2	33.25	33.40	-2	3,852	-0.05%
2019/09/27	2	32.80	0	0.00	32.85	2	3,987	0.05%
2019/09/26	0	0.00	1	33.40	33.40	-1	3,975	-0.03%
2019/09/25	9	33.86	0	0.00	33.65	9	3,993	0.23%
2019/09/23	0	0.00	1	33.80	33.90	-1	4,038	-0.02%
2019/09/20	1	33.70	5	33.45	33.30	-4	4,096	-0.10%
2019/09/19	0	0.00	160	33.34	33.65	-160	4,090	-3.91%	大賣/鉅額交易
2019/09/18	1	33.85	3	34.35	33.55	-2	4,095	-0.05%
2019/09/17	3	33.82	8	34.05	33.85	-5	4,107	-0.12%
2019/09/16	0	0.00	3	34.10	34.25	-3	4,169	-0.07%
2019/09/12	1	34.65	3	34.85	34.75	-2	4,169	-0.05%
2019/09/11	1	34.50	9	34.86	34.25	-8	4,212	-0.19%
2019/09/10	0	0.00	6	34.50	34.75	-6	4,190	-0.14%
2019/09/09	4	35.56	0	0.00	34.90	4	4,178	0.10%
2019/09/06	4	35.75	20	34.79	34.65	-16	4,062	-0.39%
2019/09/05	32	34.35	4	34.34	34.00	28	3,907	0.72%
2019/09/04	3	34.50	6	34.05	34.40	-3	3,887	-0.08%
2019/09/03	4	33.76	1	34.75	33.75	3	3,892	0.08%
2019/09/02	10	34.18	2	34.20	34.25	8	3,865	0.21%
2019/08/30	0	0.00	5	33.45	33.30	-5	3,826	-0.13%
2019/08/29	2	34.15	0	0.00	33.70	2	3,788	0.05%
2019/08/27	3	33.03	1	33.00	33.15	2	3,645	0.05%
2019/08/26	4	32.25	4	32.43	32.40	0	3,648	0.00%
2019/08/23	7	32.95	3	33.15	32.95	4	3,630	0.11%
2019/08/22	1	33.45	2	33.65	33.25	-1	3,617	-0.03%
2019/08/21	0	0.00	1	33.50	33.55	-1	3,580	-0.03%
2019/08/20	1	32.90	25	32.96	32.85	-24	3,574	-0.67%
2019/08/19	169	33.94	1	33.95	33.60	168	3,541	4.74%	大買/鉅額交易
2019/08/16	3	33.10	2	33.28	33.30	1	3,505	0.03%
2019/08/15	5	32.94	6	32.96	32.80	-1	3,495	-0.03%
2019/08/14	17	33.93	15	33.90	33.65	2	3,541	0.06%
2019/08/13	17	34.00	28	34.17	33.50	-11	3,517	-0.31%
2019/08/12	33	33.63	16	33.28	34.10	17	3,513	0.48%
2019/08/08	5	31.90	3	31.78	31.90	2	3,533	0.06%
2019/08/07	0	0.00	8	31.31	30.65	-8	3,777	-0.21%
2019/08/06	14	28.81	0	0.00	30.00	14	3,684	0.38%
2019/08/05	1	30.00	3	29.72	29.60	-2	3,678	-0.05%
2019/08/02	6	30.62	23	30.57	30.45	-17	3,701	-0.46%
2019/08/01	49	32.10	12	32.10	32.05	37	3,683	1.00%
2019/07/31	1	30.40	2	30.45	30.45	-1	3,447	-0.03%
2019/07/30	2	29.88	5	30.00	29.80	-3	3,478	-0.09%
2019/07/29	1	30.90	0	0.00	30.75	1	3,503	0.03%
2019/07/26	1	30.55	0	0.00	30.35	1	3,604	0.03%
2019/07/25	0	0.00	3	30.60	30.55	-3	3,705	-0.08%
2019/07/24	3	31.40	1	31.35	30.75	2	3,711	0.05%
2019/07/23	5	30.75	4	30.39	31.05	1	3,657	0.03%
2019/07/22	1	30.70	1	31.00	30.70	0	3,688	0.00%
2019/07/19	3	30.68	0	0.00	30.20	3	3,747	0.08%
2019/07/18	1	30.90	1	30.80	30.50	0	3,736	0.00%
2019/07/17	2	31.43	0	0.00	31.45	2	3,715	0.05%
2019/07/16	12	31.89	18	32.11	30.95	-6	3,693	-0.16%
2019/07/15	19	30.84	5	30.68	31.55	14	3,557	0.39%
2019/07/11	0	0.00	1	29.20	29.35	-1	3,578	-0.03%
2019/07/10	2	28.80	0	0.00	28.80	2	3,635	0.06%
2019/07/09	0	0.00	1	28.60	28.85	-1	3,823	-0.03%
2019/07/05	2	29.68	0	0.00	29.65	2	4,032	0.05%
2019/07/04	0	0.00	15	29.57	29.75	-15	4,317	-0.35%
2019/07/01	0	0.00	13	28.62	28.70	-13	4,394	-0.30%
2019/06/28	12	28.20	11	28.21	28.20	1	4,378	0.02%
2019/06/27	2	29.45	0	0.00	29.60	2	4,354	0.05%
2019/06/26	1	29.20	12	29.10	29.15	-11	4,299	-0.26%
2019/06/21	1	30.00	41	29.51	29.10	-40	4,353	-0.92%
2019/06/19	4	29.15	16	29.02	29.00	-12	4,303	-0.28%
2019/06/17	0	0.00	1	28.15	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	5	28.10	7	28.18	28.30	-2	4,483	-0.04%
2019/06/11	0	0.00	5	27.75	27.75	-5	4,497	-0.11%
2019/06/06	2	27.20	3	27.25	27.40	-1	4,556	-0.02%
2019/05/31	4	27.66	0	0.00	27.65	4	4,867	0.08%
2019/05/30	1	27.45	0	0.00	27.55	1	4,862	0.02%
2019/05/22	0	0.00	1	28.20	28.00	-1	5,162	-0.02%
2019/05/21	3	28.28	1	28.10	28.10	2	5,224	0.04%
2019/05/20	9	28.32	4	28.50	28.50	5	5,229	0.10%
2019/05/17	7	29.71	9	29.71	28.90	-2	5,189	-0.04%
2019/05/16	10	30.31	22	30.55	30.00	-12	5,060	-0.24%
2019/05/15	35	29.91	21	30.08	29.90	14	4,810	0.29%
2019/05/14	4	27.73	2	27.65	28.10	2	4,473	0.04%
2019/05/13	18	28.33	0	0.00	28.25	18	4,450	0.40%
2019/05/10	2	28.30	3	28.23	28.30	-1	4,421	-0.02%
2019/05/09	3	28.58	2	27.85	27.80	1	4,360	0.02%
2019/05/08	1	27.95	1	27.70	27.85	0	4,259	0.00%
2019/05/07	1	28.50	0	0.00	28.55	1	4,219	0.02%
2019/05/03	26	29.01	6	29.24	28.80	20	4,102	0.49%
2019/05/02	1	28.80	7	28.65	29.30	-6	3,976	-0.15%
2019/04/29	16	27.26	10	27.70	27.75	6	3,828	0.16%
2019/04/26	2	28.10	10	28.29	27.80	-8	3,794	-0.21%
2019/04/25	13	28.76	17	27.86	28.80	-4	3,731	-0.11%
2019/04/24	11	27.95	1	27.85	27.85	10	3,646	0.27%
2019/04/19	16	27.64	1	27.90	27.50	15	3,585	0.42%
2019/04/18	15	27.87	6	28.35	27.50	9	3,549	0.25%
2019/04/16	5	28.00	0	0.00	28.00	5	3,393	0.15%
2019/04/15	8	28.31	12	28.90	28.60	-4	3,334	-0.12%
2019/04/12	2	27.95	6	27.98	27.85	-4	3,140	-0.13%
2019/04/11	3	26.95	6	26.88	27.20	-3	2,968	-0.10%
2019/04/10	30	28.38	51	28.16	26.90	-21	2,865	-0.73%
2019/04/09	46	27.09	5	27.34	27.85	41	2,540	1.61%
2019/04/08	9	24.86	2	25.08	25.35	7	2,417	0.29%
2019/04/03	1	24.55	0	0.00	24.60	1	2,376	0.04%
2019/04/02	0	0.00	5	24.65	24.40	-5	2,377	-0.21%
2019/03/29	0	0.00	3	24.50	24.45	-3	2,345	-0.13%
2019/03/28	2	24.65	0	0.00	24.40	2	2,345	0.09%
2019/03/27	4	24.89	4	24.85	25.05	0	2,377	0.00%
2019/03/25	0	0.00	10	24.00	24.50	-10	2,339	-0.43%
2019/03/22	4	24.25	2	24.30	24.30	2	2,315	0.09%
2019/03/21	0	0.00	5	24.65	24.50	-5	2,282	-0.22%
2019/03/20	20	25.63	24	25.63	24.75	-4	2,258	-0.18%
2019/03/19	10	25.09	0.1	25.10	25.30	9.9	2,242	0.44%
2019/03/18	1	25.05	3	25.07	25.35	-2	2,228	-0.09%
2019/03/15	1	25.05	3	25.03	24.55	-2	2,152	-0.09%
2019/03/14	1	24.20	213	24.07	24.55	-212	2,092	-10.13%	大賣/鉅額交易
2019/03/13	10	25.05	14	25.09	24.55	-4	2,049	-0.20%
2019/03/12	26	24.91	9	24.66	24.75	17	1,993	0.85%
2019/03/11	3	24.80	8	24.84	24.80	-5	1,926	-0.26%
2019/03/08	3	23.43	2	23.83	23.65	1	1,798	0.06%
2019/03/07	0	22.90	0	0.00	22.80	0	1,651	0.00%
2019/03/06	0	0.00	1	23.40	23.25	-1	1,625	-0.06%
2019/03/05	0	23.40	0	0.00	23.45	0	1,601	0.00%
2019/03/04	213	23.44	1	23.30	23.45	212	1,581	13.41%	大買/鉅額交易
2019/02/27	2	23.00	2	22.93	23.00	0	1,487	0.00%
2019/02/26	4	22.77	0	0.00	22.65	4	1,433	0.28%
2019/02/25	5	22.68	0	0.00	22.65	5	1,397	0.36%
2019/02/22	17	22.70	10	22.35	22.25	7	1,339	0.52%
2019/02/21	0	0.00	7	22.96	23.00	-7	1,214	-0.58%
2019/02/20	1	22.40	0	0.00	22.85	1	1,123	0.09%
2019/02/19	10	22.30	3	22.57	22.25	7	1,027	0.68%
2019/02/13	0	0.00	1	21.35	21.05	-1	843	-0.12%
2019/02/11	11	20.45	0	0.00	20.45	11	779	1.41%
2019/01/29	0	0.00	1	20.20	20.10	-1	783	-0.13%
2019/01/21	0	0.00	1	20.30	20.35	-1	903	-0.11%
2019/01/18	0	0.00	7	20.36	20.30	-7	901	-0.78%
2019/01/16	2	20.25	0	0.00	20.05	2	888	0.22%
2019/01/14	1	20.00	1	20.00	20.00	0	878	0.00%
2019/01/10	0	0.00	3	20.10	20.10	-3	861	-0.35%
2019/01/09	0	0.00	1	20.20	20.20	-1	858	-0.12%
2019/01/08	1	20.65	0	0.00	20.20	1	846	0.12%
2019/01/07	0	0.00	1	20.20	20.40	-1	790	-0.13%
2018/12/27	1	19.80	0	0.00	19.65	1	779	0.13%
2018/12/22	0	0.00	1	20.15	20.20	-1	749	-0.13%
2018/12/21	1	20.10	2	20.15	20.15	-1	747	-0.13%
2018/12/20	5	20.51	0	0.00	20.20	5	728	0.69%
2018/12/19	5	19.80	5	19.85	20.30	0	632	0.00%
2018/12/13	1	20.10	5	20.08	20.00	-4	604	-0.66%
2018/12/12	23	20.71	14	20.41	20.20	9	588	1.53%
2018/12/11	1	20.05	1	20.30	20.60	0	521	0.00%
2018/12/03	0	0.00	6	20.52	20.50	-6	495	-1.21%
2018/11/29	0	0.00	1	20.15	19.90	-1	470	-0.21%
2018/11/20	1	20.00	0	0.00	20.05	1	478	0.21%
2018/11/06	2	20.25	2	20.10	20.05	0	564	0.00%
2018/11/02	0	0.00	10	19.62	20.35	-10	489	-2.04%
2018/10/31	1	18.80	1	19.10	18.65	0	508	0.00%
2018/10/15	1	18.45	0	0.00	18.50	1	786	0.13%
2018/10/11	0	0.00	33	17.98	18.10	-33	824	-4.00%
2018/10/05	0	0.00	11	19.45	19.40	-11	828	-1.33%
2018/09/20	1	20.10	0	0.00	20.10	1	903	0.11%
2018/09/13	0	0.00	1	19.70	19.90	-1	995	-0.10%
2018/09/10	0	0.00	20	19.30	19.25	-20	1,035	-1.93%
2018/09/07	0	0.00	4	19.80	19.80	-4	1,037	-0.39%
2018/09/06	8	20.28	0	0.00	20.20	8	1,044	0.77%
2018/09/04	1	20.75	0	0.00	20.75	1	1,163	0.09%
2018/09/03	1	21.05	0	0.00	20.65	1	1,191	0.08%
2018/08/23	4	21.00	0	0.00	21.00	4	1,541	0.26%
2018/08/22	3	21.37	0	0.00	21.10	3	1,553	0.19%
2018/08/21	1	21.45	0	0.00	21.40	1	1,576	0.06%
2018/08/20	1	22.60	0	0.00	22.45	1	1,580	0.06%
2018/08/16	4	22.60	1	22.70	22.65	3	1,609	0.19%
2018/08/15	4	22.55	0	0.00	22.75	4	1,616	0.25%
2018/08/13	10	22.40	50	22.45	22.45	-40	1,697	-2.36%
2018/08/08	0	0.00	1	24.00	23.65	-1	1,747	-0.06%
2018/08/07	6	24.01	5	23.80	23.75	1	1,754	0.06%
2018/08/06	55	24.18	54	24.91	23.65	1	1,746	0.06%
2018/08/03	1	23.65	0	0.00	23.75	1	1,631	0.06%
2018/08/02	0	0.00	12	23.63	23.55	-12	1,757	-0.68%
2018/08/01	1	23.85	0	0.00	23.80	1	1,751	0.06%
2018/07/27	5	24.15	5	24.20	24.15	0	1,758	0.00%
2018/07/26	0	0.00	13	24.06	24.10	-13	1,705	-0.76%
2018/07/25	1	23.20	0	0.00	23.10	1	1,705	0.06%
2018/07/19	5	23.55	0	0.00	23.50	5	1,732	0.29%
2018/07/18	0	0.00	1	23.25	23.60	-1	1,724	-0.06%
2018/07/13	20	23.23	0	0.00	23.25	20	1,723	1.16%
2018/07/09	2	22.65	0	0.00	22.60	2	1,743	0.11%
2018/07/06	4	22.25	0	0.00	22.80	4	1,780	0.22%
2018/07/04	2	21.95	0	0.00	21.95	2	1,775	0.11%
2018/07/03	5	22.85	0	0.00	22.60	5	1,786	0.28%
2018/06/25	0	0.00	2	24.40	23.95	-2	1,910	-0.10%
2018/06/21	0	0.00	1	23.50	23.40	-1	1,957	-0.05%
2018/06/20	1	23.50	17	23.32	23.35	-16	2,007	-0.80%
2018/06/19	9	23.23	0	0.00	22.85	9	2,045	0.44%
2018/06/15	1	23.90	1	24.10	23.80	0	2,074	0.00%
2018/06/14	2	24.05	1	24.15	23.70	1	2,183	0.05%
2018/06/13	2	24.90	8	25.00	24.25	-6	2,323	-0.26%
2018/06/12	2	24.00	2	24.85	24.80	0	2,310	0.00%
2018/06/11	2	24.00	0	0.00	24.00	2	2,296	0.09%
2018/06/08	0	0.00	1	24.35	24.35	-1	2,511	-0.04%
2018/06/07	25	25.15	2	25.50	25.00	23	2,600	0.88%
2018/06/06	30	23.45	0	0.00	24.30	30	2,511	1.19%
2018/06/05	0	0.00	2	23.15	23.00	-2	2,542	-0.08%
2018/06/04	0	0.00	25	23.02	23.05	-25	2,677	-0.93%
2018/06/01	0	0.00	1	23.35	22.80	-1	2,741	-0.04%
2018/05/31	0	0.00	40	22.41	23.00	-40	2,972	-1.35%
2018/05/28	1	22.35	0.7	22.05	22.15	0.3	3,233	0.01%
2018/05/25	10	22.65	0	0.00	22.60	10	3,252	0.31%
2018/05/23	10	22.10	0	0.00	22.00	10	3,203	0.31%
2018/05/22	0	0.00	1	22.40	22.25	-1	3,194	-0.03%
2018/05/21	0	0.00	60	21.79	22.30	-60	3,145	-1.91%
2018/05/18	10	22.45	10	22.25	22.00	0	3,113	0.00%
2018/05/17	0	0.00	1	21.90	21.95	-1	3,083	-0.03%
2018/05/16	1	21.85	2	21.55	21.75	-1	3,060	-0.03%
2018/05/14	36	21.75	0	0.00	21.75	36	3,041	1.18%
2018/05/11	5	21.51	4	21.50	21.50	1	3,013	0.03%
2018/05/10	2	21.70	7	21.81	21.65	-5	2,991	-0.17%
2018/05/08	54	20.91	18	21.09	20.85	36	2,854	1.26%
2018/05/04	0	20.55	0	0.00	20.60	0	2,823	0.00%
2018/05/02	50	20.47	0	0.00	20.30	50	2,803	1.78%
2018/04/30	1	19.75	0	0.00	19.70	1	2,775	0.04%
2018/04/27	0	0.00	1	19.60	19.55	-1	2,774	-0.04%
2018/04/26	1	19.25	1	19.40	19.25	0	2,774	0.00%
2018/04/24	1	19.15	0	0.00	19.15	1	2,749	0.04%
2018/04/17	2	20.25	0	0.00	19.95	2	2,741	0.07%
2018/04/16	1	20.60	0	0.00	20.55	1	2,724	0.04%
2018/04/12	0	0.00	2	20.90	21.15	-2	2,733	-0.07%
2018/04/09	2	20.45	0	0.00	20.35	2	2,694	0.07%
2018/04/03	1	20.80	10	20.80	20.90	-9	2,755	-0.33%
2018/04/02	1	21.30	1	21.25	21.10	0	2,767	0.00%
2018/03/31	1	21.55	0	0.00	21.30	1	2,763	0.04%
2018/03/30	6	21.66	1	21.70	21.65	5	2,745	0.18%
2018/03/28	12	21.19	0	0.00	21.00	12	2,662	0.45%
2018/03/27	30	21.80	12	21.88	21.60	18	2,630	0.68%
2018/03/26	1	21.40	0	0.00	21.65	1	2,543	0.04%
2018/03/23	3	21.05	0	0.00	21.15	3	2,521	0.12%
2018/03/22	2	22.65	4	22.80	22.20	-2	2,465	-0.08%
2018/03/21	2	23.05	1	23.05	23.05	1	2,406	0.04%
2018/03/20	4	23.48	0	0.00	23.20	4	2,362	0.17%
2018/03/19	1	21.85	76.2	24.23	24.40	-75.2	2,252	-3.34%
2018/03/16	3	22.75	0	0.00	22.25	3	2,095	0.14%
2018/03/14	11	23.71	18	23.39	23.40	-7	2,001	-0.35%
2018/03/13	16	22.66	9	22.47	23.40	7	1,760	0.40%
2018/03/08	11	22.23	2	21.95	22.35	9	1,529	0.59%
2018/03/07	1	20.80	9	21.27	20.80	-8	1,375	-0.58%
2018/03/06	5	22.94	38	22.80	21.50	-33	1,295	-2.55%
2018/03/05	75	21.12	139	21.74	22.00	-64	1,010	-6.33%	大賣/
2018/03/02	10	20.40	0	0.00	20.30	10	763	1.31%
2018/03/01	10	20.20	1	20.00	20.30	9	714	1.26%
2018/02/27	0	0.00	1	20.00	19.85	-1	682	-0.15%
2018/02/26	10	19.55	0	0.00	19.60	10	656	1.52%
2018/02/12	21	19.02	0	0.00	19.00	21	706	2.97%
2018/02/09	20	19.10	0	0.00	19.10	20	707	2.83%
2018/02/08	0	0.00	1	18.80	18.80	-1	690	-0.14%
2018/02/07	0	0.00	10	18.60	18.55	-10	685	-1.46%
2018/01/23	0	0.00	2	19.60	19.55	-2	969	-0.21%
2018/01/22	10	19.65	0	0.00	19.60	10	988	1.01%
2018/01/10	1	18.90	0	0.00	18.90	1	1,107	0.09%
2018/01/09	0	0.00	1	18.95	19.05	-1	1,123	-0.09%
2018/01/03	0	0.00	5	19.85	19.75	-5	1,275	-0.39%
2018/01/02	21	20.27	5	20.30	19.90	16	1,277	1.25%