零壹 (3029)-元大-彰化民生券商分點個股進出

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
117.0
漲跌
▼4.5
漲幅
-3.70%
成交量
6,853張
產業
上市資訊服務類股
566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-彰化民生券商分點個股進出

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-彰化民生券商分點個股進出
元大-彰化民生券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	14.1	119.73	4	118.00	117.00	10.1	3,394	0.30%
2024/12/02	22.2	121.43	9.1	117.94	121.50	13.1	3,297	0.40%
2024/11/29	2	112.50	1	113.50	114.50	1	3,123	0.03%
2024/11/28	12	112.88	11.2	111.31	113.00	0.9	3,077	0.03%
2024/11/27	10	115.10	14.1	113.81	111.50	-4.1	2,981	-0.14%
2024/11/26	16	115.38	9	113.28	114.50	7	2,750	0.25%
2024/11/25	3	114.33	9	113.11	115.50	-6	2,550	-0.24%
2024/11/22	0	0.00	1	105.00	105.00	-1	2,373	-0.04%
2024/11/21	0	0.00	2	104.50	105.00	-2	2,365	-0.08%
2024/11/19	1	107.50	11.1	106.13	106.50	-10.1	2,347	-0.43%
2024/11/18	1	99.00	0	0.00	99.70	1	2,275	0.04%
2024/11/15	3	101.83	2	102.50	101.50	1	2,272	0.04%
2024/11/14	0	0.00	2	99.85	99.90	-2	2,262	-0.09%
2024/11/13	0	100.00	0	0.00	99.60	0	2,253	0.00%
2024/11/12	0.1	101.00	1	101.00	99.70	-1	2,249	-0.04%
2024/11/11	0	0.00	3	103.50	103.50	-3	2,223	-0.13%
2024/11/08	5	102.50	0	0.00	102.50	5	2,212	0.23%
2024/11/07	0	0.00	2	104.75	104.50	-2	2,202	-0.09%
2024/11/06	0	0.00	3.4	101.81	101.50	-3.4	2,170	-0.15%
2024/11/05	2	99.40	0	0.00	98.80	2	2,172	0.09%
2024/11/04	2	99.70	0	0.00	99.10	2	2,201	0.09%
2024/11/01	2.1	101.01	2	101.00	101.00	0.1	2,208	0.00%
2024/10/30	2	102.75	4.4	101.36	101.00	-2.4	2,237	-0.11%
2024/10/29	15	104.37	11	103.09	103.00	4	2,222	0.18%
2024/10/28	3	101.67	23	102.20	101.50	-20	2,121	-0.94%
2024/10/25	40.8	103.37	6	100.84	100.50	34.8	2,087	1.67%
2024/10/24	14.1	107.32	16.4	109.07	110.50	-2.4	1,915	-0.12%
2024/10/23	0	0.00	3	100.00	101.50	-3	1,650	-0.18%
2024/10/22	1.2	101.17	1	101.00	101.00	0.2	1,702	0.01%
2024/10/21	0	103.00	1	103.50	103.00	-1	1,754	-0.06%
2024/10/18	1.1	103.89	0	0.00	102.50	1.1	1,788	0.06%
2024/10/17	3	103.83	3	104.33	104.00	0	1,788	0.00%
2024/10/16	5	103.30	1	106.00	105.00	4	1,751	0.23%
2024/10/15	3.3	100.03	4.2	102.06	102.50	-0.9	1,750	-0.05%
2024/10/14	3	96.30	3.6	97.12	98.40	-0.6	1,689	-0.04%
2024/10/11	1	92.50	9.1	92.41	92.60	-8.1	1,659	-0.49%
2024/10/09	1.4	91.46	0	0.00	90.60	1.4	1,728	0.08%
2024/10/07	1.2	92.86	0	0.00	91.40	1.2	1,933	0.06%
2024/10/04	5.4	87.91	0	0.00	88.10	5.4	1,933	0.28%
2024/10/01	3	89.00	0	0.00	89.20	3	1,951	0.15%
2024/09/30	1.2	90.09	0	0.00	89.00	1.2	1,979	0.06%
2024/09/27	0	91.10	0	0.00	90.80	0	2,052	0.00%
2024/09/26	0	0.00	3	91.51	91.00	-3	2,142	-0.14%
2024/09/25	0	91.80	0	0.00	91.50	0	2,150	0.00%
2024/09/24	4	92.24	0	0.00	91.30	4	2,181	0.19%
2024/09/18	3	93.07	1	92.80	92.40	2	2,471	0.08%
2024/09/16	3	93.20	0.3	94.20	93.20	2.7	2,486	0.11%
2024/09/13	3	94.07	1	93.80	93.20	2	2,480	0.08%
2024/09/12	1	92.90	0	0.00	92.20	1	2,478	0.04%
2024/09/11	0	0.00	0	89.80	90.70	0	2,506	0.00%
2024/09/10	1	92.30	1	89.70	89.50	0	2,564	0.00%
2024/09/09	1	92.20	0	0.00	92.10	1	2,598	0.04%
2024/09/06	1	93.70	0.1	93.20	92.40	0.9	2,654	0.03%
2024/09/04	2	89.50	0	0.00	88.50	2	2,819	0.07%
2024/08/30	1	93.30	0	0.00	92.50	1	2,979	0.03%
2024/08/29	0	91.70	0	0.00	91.80	0	2,982	0.00%
2024/08/28	0.1	92.53	0	0.00	92.20	0.1	2,996	0.00%
2024/08/26	0	93.10	1.1	93.10	92.30	-1.1	3,004	-0.04%
2024/08/23	0	91.28	1.2	93.21	93.20	-1.2	3,006	-0.04%
2024/08/22	0.2	94.13	0	0.00	92.70	0.2	3,026	0.01%
2024/08/20	1	99.50	0.9	96.73	96.60	0.1	3,011	0.00%
2024/08/19	1	95.80	0.1	96.80	95.60	0.9	2,999	0.03%
2024/08/15	0.4	93.93	0	0.00	93.80	0.4	2,985	0.01%
2024/08/14	0	96.00	14	94.64	95.00	-14	2,984	-0.47%
2024/08/09	4	96.10	3	95.10	93.60	1	2,983	0.03%
2024/08/07	2	91.65	1	93.80	94.50	1	2,971	0.03%
2024/08/06	6	88.90	6.1	88.30	88.60	-0.1	2,951	0.00%
2024/08/05	4.1	89.71	9.2	91.35	89.80	-5.1	2,940	-0.17%
2024/08/02	18	99.38	27	99.79	98.10	-9	2,885	-0.31%
2024/08/01	0	0.00	1	105.50	104.50	-1	2,843	-0.04%
2024/07/31	6	103.33	0	0.00	103.00	6	2,834	0.21%
2024/07/29	1	103.00	5	105.20	103.00	-4	2,781	-0.14%
2024/07/26	1	109.50	1	108.50	109.00	0	2,736	0.00%
2024/07/23	5	114.30	1	116.99	113.00	4	2,698	0.15%
2024/07/22	4	112.00	3.4	111.52	112.00	0.6	2,632	0.02%
2024/07/19	4	111.00	0	113.00	114.00	4	2,547	0.16%
2024/07/18	7	109.14	0	0.00	109.50	7	2,502	0.28%
2024/07/17	1	109.50	6	109.83	110.00	-5	2,473	-0.20%
2024/07/16	8.1	111.46	2	111.50	109.00	6.1	2,458	0.25%
2024/07/15	1	110.41	4.1	106.03	108.50	-3	2,350	-0.13%
2024/07/12	3.1	108.79	7.1	107.99	109.50	-4	2,291	-0.17%
2024/07/11	12.2	115.96	11	113.27	113.00	1.2	2,228	0.05%
2024/07/10	1.2	116.83	1	117.50	115.50	0.2	2,176	0.01%
2024/07/09	3.4	113.89	5	114.30	116.00	-1.6	2,092	-0.08%
2024/07/08	2	106.00	4.2	105.50	105.50	-2.2	1,985	-0.11%
2024/07/05	0	0.00	0.1	106.01	106.00	-0.1	2,024	-0.01%
2024/07/04	1	104.50	0	0.00	104.00	1	2,066	0.05%
2024/07/03	0	103.00	2.2	104.05	103.50	-2.2	2,122	-0.10%
2024/07/02	1	99.90	1	96.51	99.80	0	2,043	0.00%
2024/07/01	1	94.80	0	0.00	95.10	1	1,960	0.05%
2024/06/28	2.2	95.50	1	94.90	94.80	1.2	1,952	0.06%
2024/06/27	0	92.70	1	92.65	92.30	-1	1,920	-0.05%
2024/06/26	5	93.92	3	93.64	94.50	2	1,900	0.10%
2024/06/25	5	90.10	4.5	90.18	92.80	0.5	1,764	0.03%
2024/06/24	34	86.58	17	85.70	87.30	17	1,673	1.02%
2024/06/21	0.2	85.20	0.6	85.05	86.90	-0.4	1,652	-0.03%
2024/06/20	1.3	85.00	50	84.90	85.00	-48.7	1,640	-2.97%
2024/06/19	0	83.60	20	84.00	83.40	-20	1,639	-1.22%
2024/06/18	1	85.39	4	83.15	84.20	-3	1,712	-0.17%
2024/06/17	1.1	86.25	4.3	86.22	83.10	-3.2	1,769	-0.18%
2024/06/14	0	83.70	2.3	84.08	85.00	-2.3	1,751	-0.13%
2024/06/13	2	84.00	1	84.80	83.70	1	1,747	0.06%
2024/06/12	9.5	83.43	8	83.76	85.10	1.5	1,700	0.09%
2024/06/11	3.1	79.45	3	79.87	79.80	0.1	1,589	0.01%
2024/06/07	11	80.22	24.1	80.29	80.00	-13.1	1,602	-0.82%
2024/06/06	0.3	74.50	0	0.00	74.50	0.3	1,457	0.02%
2024/06/05	0	0.00	0.7	74.43	74.00	-0.7	1,477	-0.04%
2024/06/04	0	0.00	0.7	74.60	75.00	-0.7	1,536	-0.04%
2024/06/03	0.2	74.50	0	0.00	74.60	0.2	1,582	0.01%
2024/05/31	0	73.10	0	0.00	73.00	0	1,624	0.00%
2024/05/30	0.7	73.10	0	0.00	72.90	0.7	1,655	0.04%
2024/05/28	1	75.70	2	74.90	74.60	-1	1,817	-0.06%
2024/05/27	0	73.00	0	0.00	73.60	0	2,010	0.00%
2024/05/24	0	72.75	0	0.00	73.00	0	2,016	0.00%
2024/05/23	0	73.04	0	0.00	72.60	0	2,029	0.00%
2024/05/21	0	73.47	0.1	73.60	73.30	0	2,064	0.00%
2024/05/20	0	73.60	0	0.00	73.30	0	2,072	0.00%
2024/05/17	0	73.60	0	0.00	73.50	0	2,079	0.00%
2024/05/16	0	0.00	1.3	73.74	73.40	-1.3	2,092	-0.06%
2024/05/15	1	73.51	0	0.00	73.30	1	2,121	0.05%
2024/05/14	0.1	73.60	0.2	73.40	73.30	-0.1	2,153	0.00%
2024/05/13	0.1	72.16	1	72.40	72.10	-0.9	2,175	-0.04%
2024/05/10	0.1	72.00	0	0.00	72.60	0.1	2,213	0.00%
2024/05/09	6	73.37	0	0.00	72.20	6	2,252	0.27%
2024/05/08	0	75.80	0	0.00	75.80	0	2,216	0.00%
2024/05/07	0	0.00	1	75.00	75.30	-1	2,212	-0.05%
2024/05/03	0	0.00	7	75.70	75.70	-7	2,218	-0.32%
2024/04/30	3	75.57	0	0.00	75.00	3	2,257	0.13%
2024/04/29	1	74.60	1	74.70	74.70	0	2,321	0.00%
2024/04/24	0	0.00	2	73.40	74.00	-2	3,103	-0.06%
2024/04/23	1	72.10	5	72.20	72.30	-4	3,283	-0.12%
2024/04/22	0	71.90	0	0.00	71.80	0	3,288	0.00%
2024/04/19	0.4	73.00	1	72.70	72.70	-0.6	3,283	-0.02%
2024/04/18	0	74.00	9	73.96	73.90	-9	3,277	-0.27%
2024/04/16	2	73.00	4	73.18	73.10	-2	3,270	-0.06%
2024/04/12	0	77.00	2	77.00	77.30	-2	3,245	-0.06%
2024/04/11	27	76.07	0	0.00	75.50	27	3,212	0.84%
2024/04/10	1.3	77.59	2	78.75	78.80	-0.7	3,155	-0.02%
2024/04/09	1	76.89	3	75.00	75.50	-2	3,099	-0.06%
2024/04/03	2	72.20	1	72.30	72.00	1	3,015	0.03%
2024/04/02	3	72.50	0	0.00	73.20	3	3,008	0.10%
2024/04/01	1	72.00	0	0.00	72.10	1	3,004	0.03%
2024/03/28	9	72.96	1	73.00	72.90	8	2,990	0.27%
2024/03/27	1	73.00	1	73.10	72.80	0	2,983	0.00%
2024/03/26	2	73.30	0	0.00	72.80	2	2,978	0.07%
2024/03/22	1.6	73.58	3	73.03	73.30	-1.4	2,947	-0.05%
2024/03/21	2.6	73.84	0	0.00	73.60	2.6	2,924	0.09%
2024/03/20	1.5	79.17	21	78.71	78.40	-19.5	2,842	-0.69%
2024/03/19	3	78.60	1.1	78.49	78.40	1.9	2,759	0.07%
2024/03/18	0	0.00	1	78.50	77.60	-1	2,727	-0.04%
2024/03/14	4	77.45	2	76.75	76.90	2	2,692	0.07%
2024/03/13	2.5	77.94	1	77.50	77.40	1.5	2,666	0.06%
2024/03/12	10	77.30	0	0.00	77.50	10	2,625	0.38%
2024/03/11	0	0.00	1	75.20	75.20	-1	2,626	-0.04%
2024/03/08	10.3	77.05	2	75.40	75.10	8.3	2,619	0.32%
2024/03/07	2	77.60	2	77.40	76.30	0	2,579	0.00%
2024/03/06	35	77.35	1.3	77.37	77.00	33.7	2,529	1.33%
2024/03/04	33.5	76.75	1	77.60	76.10	32.5	2,448	1.33%
2024/03/01	15.1	76.13	3.1	76.62	76.80	12.1	2,405	0.50%
2024/02/29	6.1	76.21	7	77.60	78.20	-1	2,283	-0.04%
2024/02/27	0.3	71.50	0	0.00	71.10	0.3	2,070	0.01%
2024/02/26	1	72.50	0	0.00	72.30	1	2,071	0.05%
2024/02/23	1	72.70	1	72.50	72.50	0	2,062	0.00%
2024/02/22	0	0.00	1	71.30	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	71.00	0	0.00	70.70	0	2,051	0.00%
2024/02/19	0	0.00	3	70.93	70.70	-3	2,047	-0.15%
2024/02/16	0.3	73.00	0	0.00	71.40	0.3	2,044	0.01%
2024/02/05	2	71.85	1	71.90	71.20	1	1,998	0.05%
2024/02/02	0	0.00	3.1	71.81	71.70	-3.1	1,974	-0.16%
2024/02/01	4.3	70.25	1	70.20	70.30	3.3	1,944	0.17%
2024/01/26	0	0.00	31	67.86	67.90	-31	2,001	-1.55%
2024/01/23	3	70.40	1	70.50	70.00	2	1,956	0.10%
2024/01/22	3	71.30	5	71.90	71.70	-2	1,881	-0.11%
2024/01/19	3	70.97	3.1	69.57	69.50	-0.1	1,825	-0.01%
2024/01/18	49	73.04	19.6	72.80	71.00	29.4	1,702	1.73%
2024/01/17	3	69.50	6	69.70	69.90	-3	1,120	-0.27%
2024/01/16	2	66.50	1	66.40	66.30	1	938	0.11%
2024/01/12	0	0.00	2	64.65	64.90	-2	944	-0.21%
2024/01/11	1	65.40	1	65.40	65.50	0	947	0.00%
2024/01/10	1	65.70	0	0.00	65.40	1	989	0.10%
2024/01/09	1	65.90	0	0.00	65.40	1	1,013	0.10%
2024/01/08	0	0.00	0	66.00	66.50	0	1,015	0.00%
2024/01/04	1	66.10	2	65.75	65.30	-1	1,056	-0.09%
2024/01/03	0	66.00	0	0.00	66.10	0	1,090	0.00%
2023/12/27	1	64.60	0	0.00	64.60	1	1,138	0.09%
2023/12/26	0	64.50	0	0.00	64.50	0	1,143	0.00%
2023/12/25	0	0.00	0.4	64.50	64.10	-0.4	1,144	-0.04%
2023/12/21	0.1	64.50	0	0.00	64.30	0.1	1,160	0.00%
2023/12/18	0	0.00	0.6	65.52	65.20	-0.6	1,175	-0.05%
2023/12/14	0	0.00	0.1	65.50	66.20	-0.1	1,174	-0.01%
2023/12/13	0.4	65.14	0	0.00	65.20	0.4	1,173	0.03%
2023/12/12	0	0.00	1.5	64.40	64.10	-1.5	1,170	-0.13%
2023/12/07	0	0.00	1	65.90	65.40	-1	1,169	-0.09%
2023/12/06	3.1	68.10	3.3	66.97	66.60	-0.2	1,183	-0.01%
2023/12/01	0.1	65.90	0.1	66.20	66.20	0	1,154	0.00%
2023/11/30	0.1	65.70	0	0.00	65.80	0.1	1,158	0.01%
2023/11/28	0.1	65.60	0	0.00	65.20	0.1	1,164	0.01%
2023/11/21	0	66.00	1	65.60	65.30	-1	1,188	-0.08%
2023/11/20	2	65.85	0.1	66.00	65.90	1.9	1,188	0.16%
2023/11/17	0	0.00	6	65.17	65.10	-6	1,172	-0.51%
2023/11/15	0	0.00	5	64.84	64.20	-5	1,177	-0.42%
2023/11/13	0	0.00	3	65.43	65.10	-3	1,193	-0.25%
2023/11/10	1	64.10	0	0.00	64.30	1	1,204	0.08%
2023/11/08	0	0.00	8.3	65.52	65.60	-8.3	1,248	-0.67%
2023/11/07	1	65.10	0	0.00	64.90	1	1,237	0.08%
2023/11/06	1	64.10	0	64.50	64.30	1	1,268	0.08%
2023/11/03	1	63.00	0	63.00	63.00	1	1,280	0.08%
2023/11/01	2	60.70	0	0.00	60.80	2	1,497	0.13%
2023/10/31	1	62.40	2	60.75	60.50	-1	1,618	-0.06%
2023/10/30	0	62.00	1	62.00	62.00	-1	1,712	-0.06%
2023/10/27	1	62.70	0.1	62.80	62.00	0.9	1,911	0.05%
2023/10/26	1	61.10	0	0.00	60.80	1	2,431	0.04%
2023/10/25	2	62.40	2	61.90	61.90	0	2,640	0.00%
2023/10/24	2	60.85	0	0.00	61.40	2	3,050	0.07%
2023/10/20	2	60.00	0	0.00	60.20	2	3,554	0.06%
2023/10/19	2	60.80	2	60.80	60.80	0	3,565	0.00%
2023/10/18	1.4	61.53	0	0.00	61.50	1.4	3,569	0.04%
2023/10/17	1	64.00	5	63.46	62.90	-4	3,542	-0.11%
2023/10/16	2	65.30	1	65.00	65.40	1	3,533	0.03%
2023/10/13	4	65.25	2	65.15	65.10	2	3,554	0.06%
2023/10/12	7	65.19	3.1	64.94	65.50	4	3,563	0.11%
2023/10/11	2	64.75	0	0.00	64.30	2	3,580	0.06%
2023/10/06	3	63.07	11	64.18	64.10	-8	3,560	-0.22%
2023/10/05	1	62.80	0.1	62.60	62.70	0.9	3,523	0.03%
2023/10/04	0	0.00	1	61.60	61.40	-1	3,522	-0.03%
2023/10/03	0	0.00	0	62.25	62.20	0	3,556	0.00%
2023/10/02	1	62.20	10	62.00	62.00	-9	3,588	-0.25%
2023/09/28	0	0.00	0	61.60	61.90	0	3,602	0.00%
2023/09/27	1	61.80	0	0.00	61.50	1	3,621	0.03%
2023/09/25	2	60.80	0	61.20	61.20	2	3,712	0.05%
2023/09/21	10	59.80	0	0.00	59.80	10	3,736	0.27%
2023/09/20	1	60.20	0	0.00	60.20	1	3,742	0.03%
2023/09/19	0	60.40	0	0.00	60.50	0	3,766	0.00%
2023/09/18	0	60.80	0	0.00	60.10	0	3,787	0.00%
2023/09/15	0	0.00	0	62.90	60.90	0	3,794	0.00%
2023/09/13	0	0.00	4	60.20	60.00	-4	3,846	-0.10%
2023/09/12	0	60.10	1	60.20	60.00	-1	3,869	-0.03%
2023/09/11	0.3	60.90	0	0.00	60.20	0.3	3,955	0.01%
2023/09/08	1	62.60	0	62.60	62.50	1	3,969	0.03%
2023/09/07	1.3	61.83	0	0.00	61.70	1.3	3,977	0.03%
2023/09/06	0.1	61.40	0	0.00	61.30	0.1	4,005	0.00%
2023/09/05	0.3	61.09	0	0.00	61.30	0.3	4,028	0.01%
2023/09/04	0	0.00	2	60.10	61.00	-2	4,112	-0.05%
2023/09/01	0	60.60	0	0.00	60.30	0	4,159	0.00%
2023/08/31	5	60.70	0	0.00	60.60	5	4,211	0.12%
2023/08/30	0	60.50	0	0.00	60.20	0	4,262	0.00%
2023/08/29	2	59.60	0	0.00	59.60	2	4,353	0.05%
2023/08/28	10	59.39	6	59.25	59.20	4	4,444	0.09%
2023/08/25	0	61.00	0	0.00	60.60	0	4,489	0.00%
2023/08/24	1	62.50	0	0.00	61.20	1	4,619	0.02%
2023/08/22	0.1	61.81	0	0.00	61.40	0.1	5,130	0.00%
2023/08/17	1	61.90	0	0.00	62.90	1	5,479	0.02%
2023/08/16	0.1	60.00	2	60.00	61.30	-1.9	5,567	-0.03%
2023/08/14	2.2	61.09	3	61.80	60.80	-0.8	6,371	-0.01%
2023/08/11	0.1	64.00	0	0.00	63.80	0.1	6,468	0.00%
2023/08/10	0	0.00	2	64.90	64.60	-2	6,501	-0.03%
2023/08/08	2	67.75	2.1	68.62	68.40	-0.1	6,605	0.00%
2023/08/07	3	68.50	3.2	69.52	69.80	-0.2	6,554	0.00%
2023/08/04	4	68.20	6	66.22	68.50	-2	6,504	-0.03%
2023/08/02	3.1	65.00	1	64.80	64.90	2.1	6,621	0.03%
2023/08/01	5.3	67.57	5	67.12	66.90	0.3	6,838	0.00%
2023/07/31	9	69.54	12.1	69.15	68.10	-3	6,801	-0.04%
2023/07/28	2	66.75	6	65.92	66.30	-4	6,408	-0.06%
2023/07/27	2	65.25	4.1	66.27	68.00	-2.1	6,384	-0.03%
2023/07/26	21.8	64.93	17	64.97	64.40	4.8	6,578	0.07%
2023/07/24	1	61.00	0	0.00	60.60	1	6,343	0.02%
2023/07/20	1	60.20	1	59.82	60.40	0	6,527	0.00%
2023/07/19	1.1	59.23	2.7	59.55	59.10	-1.6	6,636	-0.02%
2023/07/18	1	62.50	0	0.00	60.00	1	6,736	0.01%
2023/07/17	3	62.40	0	0.00	61.90	3	6,892	0.04%
2023/07/14	0	0.00	1	62.50	61.80	-1	6,972	-0.01%
2023/07/13	1	59.80	0	0.00	59.50	1	7,088	0.01%
2023/07/10	7	58.51	0	0.00	58.50	7	7,701	0.09%
2023/07/07	2.1	59.53	2	59.90	59.60	0.1	7,744	0.00%
2023/07/05	1	63.50	0	0.00	62.20	1	8,089	0.01%
2023/07/04	1	63.40	7	61.80	63.30	-6	8,085	-0.07%
2023/07/03	0	0.00	5	62.90	63.00	-5	8,054	-0.06%
2023/06/29	1	60.50	1.7	60.64	61.30	-0.7	8,081	-0.01%
2023/06/28	0	61.00	2	60.80	60.20	-2	8,088	-0.02%
2023/06/27	2	60.50	5	60.82	60.30	-3	8,140	-0.04%
2023/06/16	2.1	62.41	2	62.90	62.50	0.1	8,794	0.00%
2023/06/15	1.4	63.59	4	63.83	63.00	-2.6	9,082	-0.03%
2023/06/14	5	62.56	0.2	62.50	62.40	4.8	9,126	0.05%
2023/06/13	1	62.00	5	62.00	61.90	-4	9,161	-0.04%
2023/06/12	2.1	61.45	0	0.00	61.20	2.1	9,191	0.02%
2023/06/08	3.2	62.83	8	62.34	62.00	-4.8	9,368	-0.05%
2023/06/07	0	0.00	3	64.60	64.00	-3	9,386	-0.03%
2023/06/06	8	64.54	0	0.00	64.30	8	9,529	0.08%
2023/06/05	6.1	65.59	1	66.20	65.40	5.1	9,763	0.05%
2023/06/02	1	67.10	1	66.30	66.10	0	10,012	0.00%
2023/06/01	4.3	63.61	9	64.13	65.60	-4.8	10,007	-0.05%
2023/05/31	3	65.03	11.1	65.15	65.00	-8.1	10,015	-0.08%
2023/05/30	12.8	66.30	2	67.95	66.20	10.8	9,969	0.11%
2023/05/29	9	67.33	10.2	67.59	67.30	-1.2	9,929	-0.01%
2023/05/26	30.6	67.00	33	66.17	65.60	-2.5	9,777	-0.03%
2023/05/25	9.2	64.69	2	65.09	64.20	7.1	9,520	0.07%
2023/05/24	1	63.01	0	0.00	62.90	1	9,429	0.01%
2023/05/23	2	62.95	4	62.58	62.70	-2	9,358	-0.02%
2023/05/22	5	62.50	4	62.72	63.10	1	9,310	0.01%
2023/05/19	19.2	66.85	34	68.06	62.30	-14.8	9,216	-0.16%
2023/05/18	0	0.00	21	65.92	68.50	-21	8,551	-0.25%
2023/05/17	44	62.25	4	62.30	62.30	40	8,429	0.47%
2023/05/16	1	61.70	1	60.90	60.90	0	8,386	0.00%
2023/05/15	0	0.00	3.1	60.51	60.80	-3.1	8,444	-0.04%
2023/05/12	3.1	60.90	4	61.37	61.20	-1	8,427	-0.01%
2023/05/11	5.1	58.74	56.1	59.42	59.60	-51	8,352	-0.61%
2023/05/10	0.1	60.20	0	0.00	59.90	0.1	8,277	0.00%
2023/05/09	53	59.80	53	61.75	59.90	0	8,245	0.00%
2023/05/08	3.1	62.19	7.4	61.85	62.30	-4.3	8,010	-0.05%
2023/05/05	39	60.00	36	60.17	60.20	3	7,686	0.04%
2023/05/04	25	59.79	27.9	59.74	59.60	-2.9	7,521	-0.04%
2023/05/03	5.2	59.54	10	60.50	59.50	-4.8	7,373	-0.07%
2023/05/02	48.3	60.86	44	61.50	61.10	4.2	7,183	0.06%
2023/04/28	10.2	57.72	10	57.38	58.30	0.2	6,574	0.00%
2023/04/27	3.1	56.45	2	56.30	55.80	1.1	6,356	0.02%
2023/04/26	3	55.60	1	55.40	55.40	2	6,290	0.03%
2023/04/25	3	57.03	2	55.80	55.80	1	6,168	0.02%
2023/04/24	2	57.35	6	57.23	57.60	-4	6,060	-0.07%
2023/04/21	2.1	55.39	5	55.80	56.00	-2.9	5,933	-0.05%
2023/04/20	109	57.89	56	57.39	56.80	53	5,815	0.91%	大買/
2023/04/19	6.1	58.67	5	58.04	57.20	1.1	5,624	0.02%
2023/04/18	9	58.09	13	58.49	57.30	-4	5,512	-0.07%
2023/04/17	13	59.95	84	59.66	59.60	-71	5,343	-1.33%
2023/04/14	2.5	57.25	27	57.46	56.60	-24.6	4,930	-0.50%
2023/04/13	13.1	55.38	16	54.80	55.00	-3	4,749	-0.06%
2023/04/12	0	56.20	0	0.00	56.00	0	4,671	0.00%
2023/04/11	10.1	56.32	7	56.69	56.90	3.1	4,589	0.07%
2023/04/10	4	58.58	11	58.28	59.00	-7	4,381	-0.16%
2023/04/06	4	54.20	2	54.05	54.50	2	4,154	0.05%
2023/03/31	1	55.20	3	55.30	55.10	-2	4,113	-0.05%
2023/03/30	2.1	55.60	3	55.63	55.30	-1	4,063	-0.02%
2023/03/29	0.1	55.70	16	56.16	55.60	-16	4,028	-0.40%
2023/03/28	1	55.60	1	55.10	55.60	0	3,997	0.00%
2023/03/27	2	56.90	1	56.10	56.10	1	3,923	0.03%
2023/03/24	10.2	57.78	16	57.26	57.00	-5.8	3,848	-0.15%
2023/03/23	0.1	56.67	10.1	56.10	57.00	-10	3,720	-0.27%
2023/03/22	11.1	56.47	3.8	56.03	56.20	7.3	3,636	0.20%
2023/03/21	129.8	58.63	5	57.02	56.70	124.8	3,487	3.58%	大買/鉅額交易
2023/03/20	7.1	55.19	14	55.34	56.00	-7	3,121	-0.22%
2023/03/17	10	52.48	15.1	52.75	52.60	-5.1	2,802	-0.18%
2023/03/16	3	54.73	60	53.50	54.50	-57	2,649	-2.15%
2023/03/15	10.1	55.11	0	0.00	55.00	10.1	2,566	0.39%
2023/03/14	1	55.30	16.1	55.77	54.80	-15.1	2,499	-0.60%
2023/03/13	4.1	56.60	2	56.45	56.20	2.1	2,418	0.09%
2023/03/10	16	54.84	11.6	54.13	54.60	4.4	2,246	0.20%
2023/03/09	4	57.32	11	56.20	56.30	-7	2,138	-0.33%
2023/03/08	81.4	57.33	13.1	55.97	57.40	68.4	1,935	3.53%
2023/03/07	26.1	55.25	25	55.57	55.10	1	1,641	0.06%
2023/03/06	10	51.40	7	51.32	51.50	3	1,333	0.22%
2023/03/03	15	50.73	6.1	50.50	50.50	8.9	1,234	0.72%
2023/03/02	3.6	49.42	2	49.35	49.55	1.6	1,127	0.14%
2023/03/01	6.1	49.62	4.1	49.85	49.60	2.1	1,091	0.19%
2023/02/24	10	48.85	10	48.65	48.65	0	988	0.00%
2023/02/23	2.5	48.54	3	48.90	48.40	-0.5	934	-0.06%
2023/02/22	32	48.35	30.3	48.58	48.80	1.7	856	0.20%
2023/02/21	0	47.15	1	47.10	47.30	-1	729	-0.14%
2023/02/20	1	47.50	0	0.00	47.60	1	706	0.14%
2023/02/17	0.1	47.12	0	0.00	47.00	0.1	668	0.02%
2023/02/16	1.1	47.01	0	0.00	47.40	1.1	651	0.17%
2023/02/15	0	0.00	5	47.00	47.45	-5	622	-0.80%
2023/02/14	8.3	47.82	6.7	47.43	47.35	1.6	582	0.28%
2023/02/13	16.5	47.14	15	47.47	47.70	1.5	474	0.32%
2023/02/10	3	46.83	4.2	46.56	46.00	-1.2	355	-0.34%
2023/02/09	1	45.70	22	46.00	45.65	-21	293	-7.15%
2023/02/08	0	44.80	1	44.40	44.95	-1	239	-0.41%
2023/02/07	0	0.00	2	43.95	44.05	-2	216	-0.93%
2023/02/06	3	43.10	0	0.00	43.40	3	196	1.53%
2022/11/29	10	39.90	0	0.00	39.95	10	226	4.41%
2022/09/28	12	38.78	0	0.00	38.65	12	316	3.80%
2022/08/29	0.1	41.90	0	0.00	41.80	0.1	319	0.03%
2022/08/26	0.2	42.30	10	42.20	42.55	-9.8	313	-3.13%
2022/08/15	0	0.00	1	41.65	41.60	-1	287	-0.35%
2022/08/10	2	41.60	0	0.00	41.40	2	283	0.71%
2022/08/09	3	41.63	3	42.03	41.60	0	279	0.00%
2022/08/08	1	41.45	1	41.10	41.60	0	270	0.00%
2022/08/05	4	40.43	1	40.50	40.70	3	255	1.17%
2022/08/04	0	0.00	2	39.50	40.60	-2	252	-0.79%
2022/08/02	1	39.10	0	0.00	39.15	1	237	0.42%
2022/08/01	2	39.20	0	0.00	39.15	2	237	0.84%
2022/07/18	1	39.20	0	0.00	39.30	1	246	0.40%
2022/07/08	10	39.00	0	0.00	39.10	10	251	3.97%
2022/06/08	1	41.50	0	0.00	41.45	1	506	0.20%
2022/05/17	0	0.00	1.2	41.43	41.60	-1.2	965	-0.12%
2022/04/25	0	0.00	11	42.28	42.10	-11	1,003	-1.10%
2022/04/22	0	0.00	0.3	43.10	42.90	-0.3	1,001	-0.03%
2022/04/20	1	43.00	0	0.00	42.90	1	1,004	0.10%
2022/04/18	0	0.00	0.4	43.00	42.75	-0.4	1,010	-0.03%
2022/04/14	3	43.30	0	0.00	43.10	3	1,015	0.30%
2022/04/12	1	43.00	0	0.00	43.10	1	1,017	0.10%
2022/04/11	3	43.30	0	0.00	43.20	3	1,018	0.29%
2022/04/07	0	0.00	3	44.15	44.15	-3	1,022	-0.29%
2022/03/31	1	44.55	0	0.00	44.55	1	1,036	0.10%
2022/03/30	1	44.85	0	0.00	44.85	1	1,049	0.10%
2022/03/29	1	45.30	0	0.00	44.85	1	1,047	0.10%
2022/03/25	1	45.40	0	0.00	45.50	1	1,043	0.10%
2022/03/24	2	44.93	0	0.00	44.90	2	1,038	0.19%
2022/03/23	1	44.80	0	0.00	44.85	1	1,039	0.10%
2022/03/21	1	45.25	0	0.00	45.15	1	1,033	0.10%
2022/03/18	0	0.00	1	45.10	45.10	-1	1,037	-0.10%
2022/03/17	1.4	44.84	7.8	44.76	44.85	-6.4	1,039	-0.62%
2022/03/16	5	44.25	5	44.10	44.10	0	1,030	0.00%
2022/03/15	0	0.00	2	49.05	48.80	-2	967	-0.21%
2022/03/14	10	49.59	5	49.46	49.45	5	927	0.54%
2022/03/11	0	0.00	20	49.15	49.30	-20	890	-2.25%
2022/03/10	1	49.50	2.1	49.37	49.50	-1.1	866	-0.13%
2022/03/09	1.1	49.07	0	0.00	49.10	1.1	833	0.13%
2022/03/08	0	0.00	1.3	47.78	47.70	-1.3	800	-0.16%
2022/03/07	0	0.00	2	48.40	48.15	-2	779	-0.26%
2022/03/04	0	0.00	0.2	49.15	48.75	-0.2	752	-0.03%
2022/03/03	0	0.00	2	48.68	48.85	-2	736	-0.27%
2022/03/02	0	48.20	0	0.00	48.40	0	716	0.00%
2022/03/01	0	0.00	5	47.35	48.05	-5	693	-0.72%
2022/02/25	10	46.90	5	47.21	47.75	5	653	0.76%
2022/02/24	0	0.00	6	46.41	46.15	-6	582	-1.03%
2022/02/18	0	0.00	1	43.90	44.05	-1	489	-0.20%
2022/02/10	3	44.00	0	0.00	44.05	3	506	0.59%
2022/02/07	0	0.00	0.5	43.86	43.90	-0.5	528	-0.10%
2022/01/26	0	0.00	1	43.10	43.10	-1	538	-0.19%
2022/01/24	1	43.25	0	0.00	43.20	1	654	0.15%
2022/01/20	1	43.90	0	0.00	44.10	1	694	0.14%
2022/01/19	0	0.00	1.1	43.92	44.00	-1.1	697	-0.16%
2022/01/18	1	44.20	0	0.00	44.20	1	696	0.14%
2022/01/17	5	43.85	0	0.00	43.80	5	689	0.73%
2022/01/04	0	0.00	2	43.45	43.35	-2	767	-0.26%
2021/12/30	2	44.05	0	0.00	44.00	2	794	0.25%
2021/12/28	0.2	43.35	0	0.00	43.30	0.2	783	0.03%
2021/12/27	0	0.00	2	42.83	42.80	-2	787	-0.25%
2021/12/24	5	42.97	6	42.91	42.90	-1	793	-0.12%
2021/12/22	1	43.40	0	0.00	43.40	1	793	0.13%
2021/12/21	1	42.85	0	0.00	42.85	1	791	0.13%
2021/12/17	2	42.60	0	0.00	42.60	2	794	0.25%
2021/12/16	0.1	43.40	0.3	43.40	42.90	-0.2	796	-0.02%
2021/12/15	0	0.00	1	42.85	42.90	-1	797	-0.13%
2021/12/13	10	43.45	0	0.00	43.35	10	787	1.27%
2021/12/10	1	43.65	0	0.00	43.60	1	781	0.13%
2021/11/29	1	43.30	0	0.00	44.55	1	1,125	0.09%
2021/11/26	2	44.50	0.1	44.80	44.50	1.9	1,129	0.17%
2021/11/23	0	0.00	2	45.25	45.15	-2	1,121	-0.18%
2021/11/18	1	45.50	1	46.05	45.50	0	1,121	0.00%
2021/11/17	1	45.75	0	0.00	45.90	1	1,118	0.09%
2021/11/16	1	46.00	11	46.11	46.05	-10	1,117	-0.90%
2021/11/05	2	45.85	1	46.05	45.85	1	1,122	0.09%
2021/11/04	1	45.85	1	46.60	46.25	0	1,116	0.00%
2021/11/03	1	45.95	3	46.20	46.30	-2	1,093	-0.18%
2021/11/02	17	47.18	10	46.40	45.70	7	1,083	0.65%
2021/10/22	1	44.20	0	0.00	44.05	1	940	0.11%
2021/10/18	3	43.65	3	43.75	43.95	0	956	0.00%
2021/10/14	10	42.50	0	0.00	42.70	10	982	1.02%
2021/10/08	1	46.50	0	0.00	46.05	1	1,117	0.09%
2021/10/07	2	46.35	1	46.10	46.35	1	1,155	0.09%
2021/09/27	0	0.00	1	46.20	46.15	-1	1,336	-0.07%
2021/09/24	1	46.70	0	0.00	46.40	1	1,346	0.07%
2021/09/22	4	45.05	0	0.00	45.40	4	1,338	0.30%
2021/09/17	0	0.00	1	46.05	46.05	-1	1,337	-0.07%
2021/09/10	0	0.00	3	45.87	45.90	-3	1,343	-0.22%
2021/09/08	2	45.35	0	0.00	44.75	2	1,336	0.15%
2021/09/07	0	0.00	1	46.50	44.85	-1	1,312	-0.08%
2021/09/06	1	46.05	1.1	47.13	46.30	-0.1	1,271	-0.01%
2021/09/03	7.1	47.69	7	48.02	47.15	0.1	1,249	0.01%
2021/09/02	2	46.35	1	45.30	47.20	1	1,088	0.09%
2021/09/01	1	44.85	0	0.00	44.95	1	1,023	0.10%
2021/08/27	0	0.00	1	43.25	43.40	-1	1,026	-0.10%
2021/08/24	1	42.50	1	42.50	43.10	0	1,059	0.00%
2021/08/23	0.1	41.35	0	0.00	41.85	0.1	1,062	0.01%
2021/08/16	1	41.80	0	0.00	41.80	1	1,107	0.09%
2021/08/03	0	0.00	10	43.32	43.35	-10	1,317	-0.76%
2021/07/30	1	43.70	0.1	43.90	43.55	0.9	1,429	0.07%
2021/07/28	0	43.60	0	0.00	43.75	0	1,487	0.00%
2021/07/26	1	44.60	0	0.00	45.00	1	1,589	0.06%
2021/07/23	0	44.40	0	0.00	44.15	0	1,623	0.00%
2021/07/22	1	44.25	1	43.70	43.80	0	1,672	0.00%
2021/07/21	0.1	44.50	0	0.00	44.10	0.1	1,677	0.01%
2021/07/19	0	0.00	2	46.08	45.90	-2	1,689	-0.12%
2021/07/16	0	0.00	1	47.10	47.15	-1	1,710	-0.06%
2021/07/15	10	50.00	1	49.90	49.80	9	1,695	0.53%
2021/07/14	0	0.00	2	49.60	49.40	-2	1,604	-0.12%
2021/07/13	2	49.65	1	50.00	49.35	1	1,592	0.06%
2021/07/09	5	49.07	0	0.00	49.20	5	1,680	0.30%
2021/07/07	3	49.30	3	49.40	49.15	0	1,712	0.00%
2021/07/06	0	0.00	3	48.60	49.10	-3	1,709	-0.18%
2021/07/05	1	46.60	0	0.00	47.70	1	1,673	0.06%
2021/06/28	1	45.40	2.2	45.86	45.90	-1.2	1,769	-0.07%
2021/06/23	2	45.05	2	44.95	45.10	0	1,860	0.00%
2021/06/21	0	0.00	2	45.30	45.30	-2	1,904	-0.11%
2021/06/09	0	0.00	20	46.00	46.00	-20	2,408	-0.83%
2021/06/01	1	47.00	0	0.00	47.00	1	2,576	0.04%
2021/05/31	0	0.00	2	46.75	46.80	-2	2,614	-0.08%
2021/05/27	1	47.10	0	0.00	47.00	1	2,762	0.04%
2021/05/21	0	0.00	2	44.85	44.80	-2	3,216	-0.06%
2021/05/18	0	0.00	1	42.95	44.25	-1	3,277	-0.03%
2021/05/17	1	42.20	0.1	43.70	41.55	1	3,261	0.03%
2021/05/14	2	44.20	0	0.00	44.20	2	3,228	0.06%
2021/05/13	21	44.51	6	44.40	44.40	15	3,211	0.47%
2021/05/12	9	45.80	0	0.00	44.90	9	3,189	0.28%
2021/05/11	2	48.00	1	47.40	48.00	1	3,128	0.03%
2021/05/10	3	49.50	1	49.70	49.50	2	3,103	0.06%
2021/05/07	14	49.73	14.1	49.80	49.45	-0.1	3,101	0.00%
2021/05/06	0.1	48.55	1	47.35	47.55	-0.9	3,017	-0.03%
2021/05/05	3	49.05	1	49.55	48.20	2	2,999	0.07%
2021/05/04	6	48.25	3	48.05	48.60	3	2,968	0.10%
2021/05/03	6	48.34	5	48.40	47.55	1	2,901	0.03%
2021/04/29	1	49.00	0	0.00	49.05	1	2,876	0.03%
2021/04/28	7	49.75	11	50.24	50.30	-4	2,852	-0.14%
2021/04/23	0	0.00	2	48.53	49.25	-2	3,037	-0.07%
2021/04/22	19	50.01	17	48.36	48.30	2	3,039	0.07%
2021/04/21	7	50.11	8	50.18	50.20	-1	3,001	-0.03%
2021/04/19	0.1	49.45	11	49.42	49.20	-11	2,961	-0.37%
2021/04/16	18	49.17	14.3	49.43	49.45	3.7	2,947	0.13%
2021/04/15	15	47.80	11	48.43	48.45	4	2,838	0.14%
2021/04/14	2.1	46.98	4	46.30	46.85	-1.9	2,800	-0.07%
2021/04/13	2	47.88	10	48.35	47.40	-8	2,778	-0.29%
2021/04/12	12	48.55	11	48.19	48.20	1	2,776	0.04%
2021/04/09	1	47.55	0	0.00	47.60	1	2,745	0.04%
2021/04/08	10.2	47.85	0	0.00	47.90	10.2	2,720	0.37%
2021/04/07	10	48.26	12	47.85	47.85	-2	2,700	-0.07%
2021/04/06	0	0.00	1	47.05	46.75	-1	2,642	-0.04%
2021/04/01	1	46.70	1	46.75	46.75	0	2,628	0.00%
2021/03/30	0	0.00	1	46.20	46.20	-1	2,629	-0.04%
2021/03/29	0	0.00	1	46.50	46.20	-1	2,628	-0.04%
2021/03/26	1	46.45	1	47.85	46.45	0	2,630	0.00%
2021/03/24	0	0.00	1	46.65	46.40	-1	2,638	-0.04%
2021/03/22	1	46.20	0	0.00	45.90	1	2,591	0.04%
2021/03/18	30	46.20	52	45.77	45.75	-22	2,555	-0.86%
2021/03/17	1	46.70	4	46.45	46.10	-3	2,517	-0.12%
2021/03/16	4	46.68	8.2	46.48	47.00	-4.2	2,469	-0.17%
2021/03/15	8.2	45.18	3	45.90	46.60	5.2	2,305	0.23%
2021/03/12	1	44.25	1	44.75	44.25	0	2,148	0.00%
2021/03/10	0	0.00	3	44.35	43.95	-3	2,127	-0.14%
2021/03/08	4	43.66	2	43.38	43.60	2	2,084	0.10%
2021/03/05	1	44.10	1	44.25	43.95	0	2,042	0.00%
2021/03/04	5	43.87	6	44.16	44.45	-1	2,016	-0.05%
2021/03/03	1	43.00	0	0.00	44.00	1	1,995	0.05%
2021/03/02	3	43.30	0	0.00	43.35	3	1,899	0.16%
2021/02/26	11	43.94	10	43.86	43.60	1	1,839	0.05%
2021/02/25	6	44.00	34	43.78	44.45	-28	1,632	-1.72%
2021/02/24	0	0.00	1	40.45	40.45	-1	1,411	-0.07%
2021/02/23	5	40.45	0	0.00	40.50	5	1,382	0.36%
2021/02/19	0	0.00	1	39.90	39.95	-1	1,351	-0.07%
2021/02/18	15	38.95	0	0.00	39.70	15	1,320	1.14%
2021/02/17	0	0.00	2	38.25	38.15	-2	1,291	-0.15%
2021/02/05	12	37.70	0	0.00	37.70	12	1,284	0.93%
2021/01/29	10	37.70	0	0.00	37.70	10	1,288	0.78%
2021/01/28	1	38.15	0	0.00	38.25	1	1,281	0.08%
2021/01/26	1	38.50	0	0.00	38.55	1	1,275	0.08%
2021/01/21	0	0.00	1	39.20	38.85	-1	1,258	-0.08%
2021/01/20	0	0.00	4	38.85	38.70	-4	1,244	-0.32%
2021/01/19	3	40.90	0	0.00	40.05	3	1,219	0.25%
2021/01/18	3	40.82	2	41.33	40.40	1	1,172	0.09%
2021/01/15	0	0.00	5	39.70	39.55	-5	979	-0.51%
2021/01/14	1	38.80	0	0.00	39.35	1	953	0.10%
2021/01/11	1	38.25	0	0.00	38.25	1	927	0.11%
2021/01/08	1	38.70	0	0.00	38.50	1	917	0.11%
2021/01/06	1	38.50	5	38.75	38.55	-4	910	-0.44%
2021/01/04	0	0.00	2	38.90	39.00	-2	931	-0.21%
2020/12/30	0	0.00	2	38.68	39.00	-2	929	-0.22%
2020/12/29	0	0.00	1	38.70	38.70	-1	930	-0.11%
2020/12/25	1	40.00	1	39.40	39.40	0	915	0.00%
2020/12/24	2	39.58	1	39.60	39.55	1	905	0.11%
2020/12/22	0	0.00	1	38.85	38.50	-1	910	-0.11%
2020/12/21	5	39.84	5	39.45	39.75	0	907	0.00%
2020/12/18	8	39.25	7	39.07	38.95	1	851	0.12%
2020/12/11	1	38.15	3	38.20	38.15	-2	854	-0.23%
2020/12/10	1	38.75	0	0.00	38.65	1	847	0.12%
2020/12/09	4	38.71	0	0.00	38.90	4	839	0.48%
2020/12/07	1	38.05	2	38.20	38.15	-1	860	-0.12%
2020/12/04	1	39.30	0	0.00	39.25	1	834	0.12%
2020/12/03	0	0.00	1	39.45	39.00	-1	833	-0.12%
2020/11/30	7	39.92	2	39.58	39.40	5	918	0.54%
2020/11/27	0	0.00	2	38.95	39.35	-2	900	-0.22%
2020/11/26	2	38.30	0	0.00	38.30	2	886	0.23%
2020/11/24	3	38.68	0	0.00	38.50	3	912	0.33%
2020/11/23	0	0.00	1	39.25	38.95	-1	914	-0.11%
2020/11/20	1	38.70	0	0.00	38.55	1	920	0.11%
2020/11/18	0	0.00	1	38.40	38.35	-1	1,038	-0.10%
2020/11/17	1	38.50	0	0.00	38.30	1	1,061	0.09%
2020/11/11	0	0.00	1	38.10	38.40	-1	1,342	-0.07%
2020/11/04	1	37.00	1	37.30	37.10	0	1,501	0.00%
2020/10/28	0	0.00	1	36.90	37.00	-1	1,962	-0.05%
2020/10/27	2	37.05	1	36.90	36.90	1	2,067	0.05%
2020/10/26	2	37.00	0	0.00	37.05	2	2,122	0.09%
2020/10/16	0	0.00	1	37.65	37.55	-1	2,295	-0.04%
2020/10/14	1	38.05	0	0.00	38.05	1	2,480	0.04%
2020/09/30	0	0.00	1	38.95	39.15	-1	2,971	-0.03%
2020/09/28	1	39.05	0	0.00	39.00	1	3,059	0.03%
2020/09/24	1	38.50	0	0.00	38.10	1	3,194	0.03%
2020/09/23	1	39.25	0	0.00	39.30	1	3,214	0.03%
2020/09/22	1	39.45	0	0.00	39.45	1	3,237	0.03%
2020/09/21	1	40.55	0	0.00	39.95	1	3,286	0.03%
2020/09/16	1	40.60	0	0.00	40.75	1	3,853	0.03%
2020/09/14	2	41.20	0	0.00	41.15	2	3,962	0.05%
2020/09/11	2	41.10	2	41.10	40.95	0	3,989	0.00%
2020/09/10	3	40.93	0	0.00	40.75	3	4,043	0.07%
2020/09/09	1	41.50	0	0.00	41.40	1	4,089	0.02%
2020/09/08	1	41.55	0	0.00	41.60	1	4,306	0.02%
2020/09/03	0	0.00	2	43.45	41.95	-2	4,631	-0.04%
2020/08/27	2	43.95	0	0.00	43.65	2	5,084	0.04%
2020/08/25	3	44.90	1	44.30	44.15	2	5,245	0.04%
2020/08/24	0	0.00	2	44.48	44.75	-2	5,254	-0.04%
2020/08/21	0	0.00	3	42.03	42.10	-3	5,214	-0.06%
2020/08/20	2	41.03	1	43.05	40.95	1	5,218	0.02%
2020/08/19	3	45.45	0	0.00	44.80	3	5,116	0.06%
2020/08/17	1	44.00	0	0.00	44.10	1	4,989	0.02%
2020/08/13	0	0.00	1	43.45	43.45	-1	4,978	-0.02%
2020/08/10	2	44.50	0	0.00	44.00	2	4,994	0.04%
2020/08/06	1	47.05	3	46.15	46.95	-2	4,901	-0.04%
2020/08/05	2	45.98	2.1	45.85	45.85	-0.1	4,837	0.00%
2020/08/04	0	0.00	14	43.96	44.20	-14	4,785	-0.29%
2020/08/03	17.1	44.40	4	44.49	44.55	13.1	4,756	0.27%
2020/07/31	1	41.35	1	41.80	43.05	0	4,582	0.00%
2020/07/27	0	0.00	1	39.55	39.20	-1	4,527	-0.02%
2020/07/22	0	0.00	2	41.25	41.30	-2	4,656	-0.04%
2020/07/21	1	41.25	0	0.00	41.35	1	4,665	0.02%
2020/07/20	1	41.05	1	41.30	41.25	0	4,627	0.00%
2020/07/17	6	40.78	3	40.08	39.75	3	4,516	0.07%
2020/07/16	1	40.45	1	40.65	40.40	0	4,408	0.00%
2020/07/15	2	41.50	1	41.15	39.45	1	4,367	0.02%
2020/07/14	3	40.87	3	40.02	40.80	0	4,270	0.00%
2020/07/13	0	0.00	1	39.60	39.60	-1	4,193	-0.02%
2020/07/10	1	39.95	16	38.83	39.10	-15	4,186	-0.36%
2020/07/09	0	0.00	5	39.49	39.35	-5	4,148	-0.12%
2020/07/08	4	40.38	4	40.20	40.15	0	4,123	0.00%
2020/07/07	0	0.00	1	40.10	39.95	-1	4,095	-0.02%
2020/07/06	17	40.37	16	39.74	39.80	1	4,071	0.02%
2020/07/03	2	40.58	2	40.08	39.90	0	4,003	0.00%
2020/07/02	3	39.42	1	39.15	39.00	2	3,970	0.05%
2020/06/30	0	0.00	23	39.57	39.60	-23	3,915	-0.59%
2020/06/29	3	40.87	2	40.90	39.80	1	3,865	0.03%
2020/06/24	10	39.29	76	40.82	40.80	-66	3,652	-1.81%
2020/06/23	2	38.50	4.1	38.25	38.10	-2.1	3,414	-0.06%
2020/06/22	1	37.90	3	37.75	37.60	-2	3,360	-0.06%
2020/06/19	17	38.39	2	38.45	37.65	15	3,331	0.45%
2020/06/18	3	37.50	0	0.00	37.60	3	3,273	0.09%
2020/06/17	3	37.02	10	37.00	37.20	-7	3,257	-0.21%
2020/06/16	0	0.00	2	37.45	37.55	-2	3,221	-0.06%
2020/06/15	80	38.88	75	38.58	37.75	5	3,203	0.16%
2020/06/12	70	37.73	10	35.85	37.40	60	3,015	1.99%
2020/06/11	0	0.00	7	36.46	36.00	-7	2,866	-0.24%
2020/06/10	9	36.68	5	37.08	36.35	4	2,806	0.14%
2020/06/09	3	37.98	22	37.85	38.20	-19	2,721	-0.70%
2020/06/08	38	37.34	14	37.51	37.45	24	2,602	0.92%
2020/06/05	10	35.80	21	36.06	36.90	-11	2,466	-0.45%
2020/06/04	4	35.40	0	0.00	35.30	4	2,376	0.17%
2020/06/03	1	35.00	2	34.95	34.80	-1	2,315	-0.04%
2020/06/01	15	34.80	1	35.00	34.85	14	2,335	0.60%
2020/05/29	2	34.00	3	34.00	34.20	-1	2,215	-0.05%
2020/05/28	1	33.75	12	33.66	33.65	-11	2,171	-0.51%
2020/05/26	1	32.95	0	0.00	32.95	1	2,194	0.05%
2020/05/22	0	0.00	6	32.90	32.60	-6	2,176	-0.28%
2020/05/21	5	32.75	0	0.00	32.75	5	2,160	0.23%
2020/05/19	10	33.00	0	0.00	32.80	10	2,178	0.46%
2020/05/15	6	31.88	5	32.10	31.80	1	2,130	0.05%
2020/05/12	1	32.70	10	32.70	33.10	-9	2,077	-0.43%
2020/05/11	12	32.94	7	32.88	32.85	5	2,063	0.24%
2020/05/08	11	33.68	0	0.00	33.65	11	2,018	0.54%
2020/05/07	7	34.13	0	0.00	33.85	7	1,996	0.35%
2020/05/06	3	33.95	12	33.53	34.00	-9	1,963	-0.46%
2020/05/05	10	33.10	12	33.43	33.05	-2	1,897	-0.11%
2020/05/04	0	0.00	21	33.14	32.85	-21	1,873	-1.12%
2020/04/30	1	33.40	0	0.00	33.35	1	1,855	0.05%
2020/04/29	17	33.49	5	33.36	33.35	12	1,850	0.65%
2020/04/27	11	34.19	37	33.89	33.40	-26	1,796	-1.45%
2020/04/24	2	32.75	57	32.80	32.80	-55	1,665	-3.30%
2020/04/23	5	31.90	6	32.19	32.05	-1	1,618	-0.06%
2020/04/21	2	31.35	2	31.60	31.15	0	1,581	0.00%
2020/04/20	0	0.00	5	31.98	31.90	-5	1,564	-0.32%
2020/04/17	5	32.09	3	31.55	31.85	2	1,565	0.13%
2020/04/16	2	32.00	2	32.15	32.15	0	1,522	0.00%
2020/04/15	0	0.00	1	31.70	31.50	-1	1,491	-0.07%
2020/04/13	0	0.00	2	30.43	30.80	-2	1,478	-0.14%
2020/04/10	1	30.05	0	0.00	30.20	1	1,465	0.07%
2020/04/09	42	30.12	2	30.25	30.05	40	1,479	2.70%
2020/04/07	5	29.75	13	29.20	29.75	-8	1,435	-0.56%
2020/04/06	12	28.36	0	0.00	28.65	12	1,390	0.86%
2020/04/01	10	28.30	0	0.00	28.40	10	1,386	0.72%
2020/03/31	1	28.30	0	0.00	28.35	1	1,381	0.07%
2020/03/27	6	28.05	10	28.50	28.10	-4	1,363	-0.29%
2020/03/26	5	28.05	2	27.98	28.05	3	1,308	0.23%
2020/03/25	5	28.05	2	28.15	28.00	3	1,293	0.23%
2020/03/24	2	27.60	0	0.00	27.60	2	1,274	0.16%
2020/03/23	4	26.58	3	27.15	27.15	1	1,257	0.08%
2020/03/20	4	27.25	4	27.55	27.45	0	1,243	0.00%
2020/03/19	3	27.77	10	26.80	25.50	-7	1,212	-0.58%
2020/03/18	1	29.20	1	29.10	28.30	0	1,169	0.00%
2020/03/17	1	27.75	2	27.95	28.20	-1	1,134	-0.09%
2020/03/16	2	28.10	3	28.77	28.20	-1	1,117	-0.09%
2020/03/13	1	28.10	0	0.00	28.40	1	1,091	0.09%
2020/03/12	1	29.90	0	0.00	29.85	1	1,057	0.09%
2020/03/11	2	31.05	2	31.55	31.00	0	1,028	0.00%
2020/03/10	2	30.95	2	31.00	31.80	0	996	0.00%
2020/03/06	4	31.99	0	0.00	31.95	4	943	0.42%
2020/03/05	20	31.39	1	31.45	31.35	19	918	2.07%
2020/03/04	0	0.00	1	30.85	31.40	-1	934	-0.11%
2020/03/03	0	0.00	2	30.65	30.55	-2	908	-0.22%
2020/03/02	1	30.25	0	0.00	30.30	1	895	0.11%
2020/02/27	3	31.02	1	30.55	30.40	2	880	0.23%
2020/02/18	0	0.00	1	29.85	29.65	-1	825	-0.12%
2020/02/17	2	28.95	0	0.00	29.10	2	816	0.25%
2020/02/13	1	28.85	0	0.00	28.75	1	834	0.12%
2020/02/05	2	27.90	0	0.00	27.90	2	1,007	0.20%
2020/02/03	0	0.00	5	26.35	27.35	-5	1,213	-0.41%
2020/01/31	1	27.65	1	28.05	28.00	0	1,197	0.00%
2020/01/30	1	29.05	0	0.00	28.30	1	1,194	0.08%
2020/01/17	0	0.00	3	30.75	30.80	-3	1,245	-0.24%
2020/01/14	3	31.08	1	31.10	31.05	2	1,353	0.15%
2020/01/13	1	30.80	0	0.00	30.85	1	1,352	0.07%
2020/01/10	2	30.38	0	0.00	30.20	2	1,373	0.15%
2020/01/08	2	30.15	0	0.00	30.10	2	1,428	0.14%
2020/01/07	10	30.60	3	30.75	30.50	7	1,438	0.49%
2020/01/03	10	30.34	0	0.00	30.70	10	1,520	0.66%
2020/01/02	2	30.28	0	0.00	30.20	2	1,520	0.13%
2019/12/31	1	30.10	0	0.00	30.15	1	1,519	0.07%
2019/12/23	1	29.70	5	30.00	30.00	-4	1,584	-0.25%
2019/12/19	2	30.15	0	0.00	30.10	2	1,604	0.12%
2019/12/11	0	0.00	5	30.30	30.25	-5	1,702	-0.29%
2019/12/02	0	0.00	3	29.50	29.70	-3	2,140	-0.14%
2019/11/28	2	31.30	0	0.00	31.20	2	2,168	0.09%
2019/11/25	1	31.40	0	0.00	31.30	1	2,368	0.04%
2019/11/21	2	31.25	0	0.00	31.30	2	2,414	0.08%
2019/11/18	10	31.50	0	0.00	31.55	10	2,516	0.40%
2019/11/15	7	31.64	6	31.55	31.50	1	2,559	0.04%
2019/11/07	1	32.40	0	0.00	32.55	1	3,139	0.03%
2019/11/06	10	32.58	4	32.60	32.75	6	3,270	0.18%
2019/11/04	1	31.65	0	0.00	31.50	1	3,325	0.03%
2019/11/01	0	0.00	1	31.55	31.75	-1	3,342	-0.03%
2019/10/31	11	31.64	7	31.66	31.30	4	3,423	0.12%
2019/10/30	1	34.85	2	34.65	34.60	-1	3,524	-0.03%
2019/10/28	1	34.50	0	0.00	34.45	1	3,560	0.03%
2019/10/25	11	35.49	11	35.07	34.80	0	3,559	0.00%
2019/10/24	0	0.00	2	35.03	35.80	-2	3,512	-0.06%
2019/10/22	0	0.00	10	35.21	34.85	-10	3,575	-0.28%
2019/10/16	1	34.30	19	34.68	34.70	-18	3,616	-0.50%
2019/10/15	1	34.50	3	34.40	34.40	-2	3,611	-0.06%
2019/10/14	19	34.55	0	0.00	34.70	19	3,769	0.50%
2019/10/08	8	33.76	6	33.46	33.40	2	3,851	0.05%
2019/10/04	7	33.59	6	33.75	33.20	1	3,858	0.03%
2019/10/03	0	0.00	1	33.25	33.40	-1	3,852	-0.03%
2019/10/02	0	0.00	2	33.30	33.15	-2	3,899	-0.05%
2019/10/01	2	33.15	2	33.15	33.20	0	3,938	0.00%
2019/09/27	4	32.94	1	32.80	32.85	3	3,987	0.08%
2019/09/26	1	33.80	0	0.00	33.40	1	3,975	0.03%
2019/09/25	1	33.75	2	33.95	33.65	-1	3,993	-0.03%
2019/09/23	1	33.90	1	33.85	33.90	0	4,038	0.00%
2019/09/20	6	33.65	4	33.75	33.30	2	4,096	0.05%
2019/09/19	5	33.64	3	33.85	33.65	2	4,090	0.05%
2019/09/18	0	0.00	2	33.65	33.55	-2	4,095	-0.05%
2019/09/17	2	33.90	0	0.00	33.85	2	4,107	0.05%
2019/09/16	1	34.15	0	0.00	34.25	1	4,169	0.02%
2019/09/12	0	0.00	6	34.58	34.75	-6	4,169	-0.14%
2019/09/11	7	34.31	0	0.00	34.25	7	4,212	0.17%
2019/09/10	2	34.60	0	0.00	34.75	2	4,190	0.05%
2019/09/09	12	34.91	12	34.93	34.90	0	4,178	0.00%
2019/09/06	0	0.00	16	34.75	34.65	-16	4,062	-0.39%
2019/09/05	1	34.10	0	0.00	34.00	1	3,907	0.03%
2019/09/04	1	34.30	3	34.30	34.40	-2	3,887	-0.05%
2019/09/03	6	33.96	5.2	33.75	33.75	0.8	3,892	0.02%
2019/09/02	1	33.85	1	33.95	34.25	0	3,865	0.00%
2019/08/30	17	33.67	17	33.31	33.30	0	3,826	0.00%
2019/08/29	15	33.97	35	33.85	33.70	-20	3,788	-0.53%
2019/08/27	5	32.95	1	32.80	33.15	4	3,645	0.11%
2019/08/26	3	32.20	0	0.00	32.40	3	3,648	0.08%
2019/08/23	1	33.00	1	33.05	32.95	0	3,630	0.00%
2019/08/22	11	33.57	1	33.25	33.25	10	3,617	0.28%
2019/08/21	1	32.95	0	0.00	33.55	1	3,580	0.03%
2019/08/19	1	34.00	1	33.85	33.60	0	3,541	0.00%
2019/08/16	3	33.00	5	33.20	33.30	-2	3,505	-0.06%
2019/08/15	2	32.90	1	33.25	32.80	1	3,495	0.03%
2019/08/14	7	33.92	23	33.65	33.65	-16	3,541	-0.45%
2019/08/13	23	33.73	5	33.82	33.50	18	3,517	0.51%
2019/08/12	6	33.31	0	0.00	34.10	6	3,513	0.17%
2019/08/08	0	0.00	2	31.80	31.90	-2	3,533	-0.06%
2019/08/07	1	31.05	0	0.00	30.65	1	3,777	0.03%
2019/08/06	1	28.40	10	29.30	30.00	-9	3,684	-0.24%
2019/08/05	10	29.88	5	29.80	29.60	5	3,678	0.14%
2019/08/02	7	30.52	1	31.30	30.45	6	3,701	0.16%
2019/08/01	3	31.78	0	0.00	32.05	3	3,683	0.08%
2019/07/31	0	0.00	10	30.20	30.45	-10	3,447	-0.29%
2019/07/30	10	30.08	0	0.00	29.80	10	3,478	0.29%
2019/07/29	0	0.00	1	30.55	30.75	-1	3,503	-0.03%
2019/07/26	0	0.00	5	30.60	30.35	-5	3,604	-0.14%
2019/07/25	7	30.61	5	30.80	30.55	2	3,705	0.05%
2019/07/24	6	30.85	2	31.60	30.75	4	3,711	0.11%
2019/07/23	5	30.50	5	30.70	31.05	0	3,657	0.00%
2019/07/22	0	0.00	10	30.53	30.70	-10	3,688	-0.27%
2019/07/19	5	30.15	6	30.94	30.20	-1	3,747	-0.03%
2019/07/18	10	31.08	2	31.23	30.50	8	3,736	0.21%
2019/07/16	13	32.31	13	31.92	30.95	0	3,693	0.00%
2019/07/15	4	30.95	7	30.87	31.55	-3	3,557	-0.08%
2019/07/12	0	0.00	3	29.50	29.50	-3	3,470	-0.09%
2019/07/11	1	29.30	0	0.00	29.35	1	3,578	0.03%
2019/07/10	0	0.00	5	28.90	28.80	-5	3,635	-0.14%
2019/07/09	0	0.00	10	28.75	28.85	-10	3,823	-0.26%
2019/07/08	14	28.76	0	0.00	28.65	14	3,981	0.35%
2019/07/04	0	0.00	2	29.38	29.75	-2	4,317	-0.05%
2019/07/03	0	0.00	2	29.20	28.75	-2	4,388	-0.05%
2019/06/28	2	28.10	3	28.30	28.20	-1	4,378	-0.02%
2019/06/26	1	29.15	0	0.00	29.15	1	4,299	0.02%
2019/06/25	3	29.63	0	0.00	29.20	3	4,347	0.07%
2019/06/20	2	29.00	1	29.00	29.05	1	4,293	0.02%
2019/06/19	2	29.08	3	29.05	29.00	-1	4,303	-0.02%
2019/06/17	2	28.25	0	0.00	28.15	2	4,347	0.05%
2019/06/12	1	28.15	0	0.00	28.30	1	4,483	0.02%
2019/06/11	0	0.00	2	27.85	27.75	-2	4,497	-0.04%
2019/06/10	0	0.00	5	27.85	28.45	-5	4,514	-0.11%
2019/06/06	6	27.19	0	0.00	27.40	6	4,556	0.13%
2019/06/05	0	0.00	5	27.55	27.25	-5	4,710	-0.11%
2019/06/04	0	0.00	5	27.30	27.10	-5	4,846	-0.10%
2019/06/03	5	27.10	0	0.00	27.30	5	4,862	0.10%
2019/05/31	5	27.65	8	27.69	27.65	-3	4,867	-0.06%
2019/05/30	6	27.46	5	27.55	27.55	1	4,862	0.02%
2019/05/29	6	27.36	0	0.00	27.45	6	4,943	0.12%
2019/05/28	5	27.05	15	27.30	27.50	-10	4,979	-0.20%
2019/05/24	10	27.23	60	27.42	27.15	-50	5,024	-1.00%
2019/05/23	35	27.14	8	27.13	27.25	27	5,121	0.53%
2019/05/22	7	28.16	0	0.00	28.00	7	5,162	0.14%
2019/05/21	12	27.85	0	0.00	28.10	12	5,224	0.23%
2019/05/20	16	28.05	106	28.17	28.50	-90	5,229	-1.72%	大賣/
2019/05/17	5	29.46	1	30.30	28.90	4	5,189	0.08%
2019/05/16	8	30.66	278	30.59	30.00	-270	5,060	-5.34%	大賣/鉅額交易
2019/05/15	380	30.61	29	30.05	29.90	351	4,810	7.30%	大買/鉅額交易
2019/05/14	2	28.05	0	0.00	28.10	2	4,473	0.04%
2019/05/13	2	28.40	4	28.45	28.25	-2	4,450	-0.04%
2019/05/10	15	28.40	2	28.15	28.30	13	4,421	0.29%
2019/05/09	4	28.18	103	28.18	27.80	-99	4,360	-2.27%	大賣/
2019/05/08	2	27.85	1	28.10	27.85	1	4,259	0.02%
2019/05/07	109	28.72	11	28.72	28.55	98	4,219	2.32%	大買/
2019/05/06	2	28.25	1	28.30	28.10	1	4,169	0.02%
2019/05/03	11	29.02	4	29.15	28.80	7	4,102	0.17%
2019/05/02	3	28.92	21	29.25	29.30	-18	3,976	-0.45%
2019/04/30	0	0.00	2	28.03	28.10	-2	3,859	-0.05%
2019/04/29	0	0.00	1	27.15	27.75	-1	3,828	-0.03%
2019/04/26	5	28.36	3	27.80	27.80	2	3,794	0.05%
2019/04/25	0	0.00	2	28.65	28.80	-2	3,731	-0.05%
2019/04/24	0	0.00	1	27.85	27.85	-1	3,646	-0.03%
2019/04/23	4	28.08	2	27.90	28.00	2	3,624	0.06%
2019/04/22	3	27.85	6	27.98	28.20	-3	3,604	-0.08%
2019/04/19	2	27.65	34	27.92	27.50	-32	3,585	-0.89%
2019/04/18	9	28.07	31	28.22	27.50	-22	3,549	-0.62%
2019/04/17	1	28.70	7	28.77	28.90	-6	3,469	-0.17%
2019/04/16	3	28.05	0	0.00	28.00	3	3,393	0.09%
2019/04/15	0	0.00	7	28.86	28.60	-7	3,334	-0.21%
2019/04/12	2	28.08	13	27.95	27.85	-11	3,140	-0.35%
2019/04/11	3	26.77	86	26.59	27.20	-83	2,968	-2.80%
2019/04/10	179	28.04	33	27.67	26.90	146	2,865	5.10%	大買/鉅額交易
2019/04/09	0	0.00	13	27.48	27.85	-13	2,540	-0.51%
2019/04/08	1	24.90	13	25.09	25.35	-12	2,417	-0.50%
2019/04/02	7	24.44	0	0.00	24.40	7	2,377	0.29%
2019/04/01	4	24.45	5	24.70	24.45	-1	2,362	-0.04%
2019/03/28	12	24.61	1	24.95	24.40	11	2,345	0.47%
2019/03/27	0	0.00	44	24.95	25.05	-44	2,377	-1.85%
2019/03/26	3	24.58	0	0.00	24.45	3	2,354	0.13%
2019/03/25	5	23.85	2	24.50	24.50	3	2,339	0.13%
2019/03/22	12	24.14	0	0.00	24.30	12	2,315	0.52%
2019/03/21	14	24.55	0	0.00	24.50	14	2,282	0.61%
2019/03/20	8	25.01	8	25.71	24.75	0	2,258	0.00%
2019/03/19	7	24.93	1	25.30	25.30	6	2,242	0.27%
2019/03/18	4	25.28	16	25.23	25.35	-12	2,228	-0.54%
2019/03/13	0	0.00	1	25.15	24.55	-1	2,049	-0.05%
2019/03/12	5	24.62	0	0.00	24.75	5	1,993	0.25%
2019/03/11	1	24.90	83	24.71	24.80	-82	1,926	-4.26%
2019/03/08	2	23.28	11	23.70	23.65	-9	1,798	-0.50%
2019/03/07	1	23.10	5	23.30	22.80	-4	1,651	-0.24%
2019/03/06	5	23.30	20	23.65	23.25	-15	1,625	-0.92%
2019/03/04	0	0.00	8	23.58	23.45	-8	1,581	-0.51%
2019/02/27	20	22.53	1	22.75	23.00	19	1,487	1.28%
2019/02/26	13	22.65	0	0.00	22.65	13	1,433	0.91%
2019/02/25	0	0.00	2	22.65	22.65	-2	1,397	-0.14%
2019/02/22	8	22.73	2	22.70	22.25	6	1,339	0.45%
2019/02/21	0	0.00	5	23.00	23.00	-5	1,214	-0.41%
2019/02/20	2	22.35	1	22.70	22.85	1	1,123	0.09%
2019/02/19	1	22.30	4	22.26	22.25	-3	1,027	-0.29%
2019/02/18	0	0.00	2	21.60	21.50	-2	917	-0.22%
2019/02/13	0	0.00	4	21.29	21.05	-4	843	-0.47%
2019/01/07	0	0.00	3	19.77	20.40	-3	790	-0.38%
2019/01/04	15	19.50	0	0.00	19.50	15	770	1.95%
2019/01/03	8	19.77	0	0.00	19.75	8	782	1.02%
2018/12/28	3	19.65	0	0.00	19.65	3	780	0.38%
2018/12/25	6	19.77	0	0.00	19.70	6	765	0.78%
2018/12/22	5	20.15	0	0.00	20.20	5	749	0.67%
2018/12/21	1	20.05	0	0.00	20.15	1	747	0.13%
2018/12/20	0	0.00	2	20.43	20.20	-2	728	-0.27%
2018/12/18	2	19.55	3	19.65	19.60	-1	612	-0.16%
2018/12/17	1	19.85	0	0.00	19.85	1	609	0.16%
2018/12/14	3	19.85	0	0.00	19.85	3	608	0.49%
2018/12/12	0	0.00	1	20.35	20.20	-1	588	-0.17%
2018/12/11	0	0.00	2	20.00	20.60	-2	521	-0.38%
2018/12/10	2	19.65	0	0.00	19.70	2	485	0.41%
2018/12/06	0	0.00	3	19.60	19.35	-3	489	-0.61%
2018/12/03	3	20.15	0	0.00	20.50	3	495	0.61%
2018/11/29	0	0.00	3	19.95	19.90	-3	470	-0.64%
2018/11/27	3	19.65	0	0.00	19.90	3	469	0.64%
2018/11/26	1	19.75	0	0.00	19.75	1	468	0.21%
2018/11/23	0	0.00	6	19.67	19.60	-6	470	-1.27%
2018/11/13	2	19.70	0	0.00	19.80	2	521	0.38%
2018/11/12	5	19.88	0	0.00	19.95	5	532	0.94%
2018/11/09	0	0.00	2	19.85	19.90	-2	535	-0.37%
2018/11/07	3	20.05	0	0.00	20.20	3	540	0.56%
2018/11/05	0	0.00	1	20.05	20.25	-1	561	-0.18%
2018/10/31	1	18.90	1	19.05	18.65	0	508	0.00%
2018/10/30	1	17.90	0	0.00	18.00	1	623	0.16%
2018/10/23	0	0.00	3	18.65	18.50	-3	669	-0.45%
2018/10/09	1	19.20	0	0.00	19.20	1	808	0.12%
2018/10/05	9	19.46	2	19.50	19.40	7	828	0.85%
2018/10/04	2	19.78	0	0.00	19.80	2	830	0.24%
2018/10/02	2	19.85	0	0.00	19.90	2	839	0.24%
2018/09/13	0	0.00	1	20.00	19.90	-1	995	-0.10%
2018/09/07	7	20.00	0	0.00	19.80	7	1,037	0.67%
2018/09/06	13	20.18	0	0.00	20.20	13	1,044	1.24%
2018/09/05	1	20.50	2	20.55	20.60	-1	1,109	-0.09%
2018/09/04	1	20.70	3	20.75	20.75	-2	1,163	-0.17%
2018/09/03	12	20.84	0	0.00	20.65	12	1,191	1.01%
2018/08/24	1	20.75	0	0.00	20.70	1	1,509	0.07%
2018/08/23	1	21.10	0	0.00	21.00	1	1,541	0.06%
2018/08/22	1	21.20	0	0.00	21.10	1	1,553	0.06%
2018/08/21	0	0.00	1	21.50	21.40	-1	1,576	-0.06%
2018/08/20	1	22.45	5	22.55	22.45	-4	1,580	-0.25%
2018/08/17	8	22.59	0	0.00	22.45	8	1,595	0.50%
2018/08/16	4	22.58	0	0.00	22.65	4	1,609	0.25%
2018/08/14	1	22.65	0	0.00	22.75	1	1,665	0.06%
2018/08/13	7	22.54	3	22.62	22.45	4	1,697	0.24%
2018/08/10	1	23.20	3	23.25	23.20	-2	1,715	-0.12%
2018/08/09	6	23.39	0	0.00	23.35	6	1,736	0.35%
2018/08/08	1	23.85	0	0.00	23.65	1	1,747	0.06%
2018/08/07	4	23.90	2	23.85	23.75	2	1,754	0.11%
2018/08/06	2	24.15	10	24.52	23.65	-8	1,746	-0.46%
2018/08/03	5	23.51	0	0.00	23.75	5	1,631	0.31%
2018/07/31	0	0.00	5	24.07	23.85	-5	1,767	-0.28%
2018/07/27	2	24.10	7	24.08	24.15	-5	1,758	-0.28%
2018/07/26	0	0.00	6	23.87	24.10	-6	1,705	-0.35%
2018/07/24	1	23.00	0	0.00	23.00	1	1,707	0.06%
2018/07/23	1	22.85	0	0.00	22.85	1	1,710	0.06%
2018/07/19	1	23.55	0	0.00	23.50	1	1,732	0.06%
2018/07/18	0	0.00	1	23.25	23.60	-1	1,724	-0.06%
2018/07/16	1	23.30	0	0.00	23.20	1	1,721	0.06%
2018/07/06	0	0.00	3	22.18	22.80	-3	1,780	-0.17%
2018/07/05	2	22.10	0	0.00	21.95	2	1,771	0.11%
2018/07/04	1	21.95	0	0.00	21.95	1	1,775	0.06%
2018/07/02	2	22.85	0	0.00	22.70	2	1,798	0.11%
2018/06/29	1	22.85	0	0.00	22.85	1	1,806	0.06%
2018/06/28	8	22.91	0	0.00	22.80	8	1,820	0.44%
2018/06/27	3	22.75	0	0.00	22.75	3	1,885	0.16%
2018/06/26	0	0.00	4	23.44	23.00	-4	1,898	-0.21%
2018/06/25	4	24.28	1	24.05	23.95	3	1,910	0.16%
2018/06/22	3	23.02	3	23.37	23.80	0	1,950	0.00%
2018/06/20	8	22.93	2	23.55	23.35	6	2,007	0.30%
2018/06/19	34	23.25	0	0.00	22.85	34	2,045	1.66%
2018/06/15	1	23.80	0	0.00	23.80	1	2,074	0.05%
2018/06/14	9	23.85	1	24.05	23.70	8	2,183	0.37%
2018/06/13	2	24.65	4	24.60	24.25	-2	2,323	-0.09%
2018/06/12	4	24.03	1	24.95	24.80	3	2,310	0.13%
2018/06/11	3	24.07	5	23.95	24.00	-2	2,296	-0.09%
2018/06/07	11	25.23	11	25.05	25.00	0	2,600	0.00%
2018/06/06	2	23.85	10	23.53	24.30	-8	2,511	-0.32%
2018/06/04	0	0.00	1	23.00	23.05	-1	2,677	-0.04%
2018/05/31	1	22.65	7	22.77	23.00	-6	2,972	-0.20%
2018/05/30	0	0.00	1	22.30	22.30	-1	3,185	-0.03%
2018/05/29	5	22.60	2	22.50	22.40	3	3,224	0.09%
2018/05/28	2	22.28	0	0.00	22.15	2	3,233	0.06%
2018/05/25	4	22.50	16	22.69	22.60	-12	3,252	-0.37%
2018/05/24	6	22.00	15	22.41	22.60	-9	3,225	-0.28%
2018/05/23	2	22.13	1	22.15	22.00	1	3,203	0.03%
2018/05/22	3	22.37	9	22.56	22.25	-6	3,194	-0.19%
2018/05/21	1	21.90	1	22.40	22.30	0	3,145	0.00%
2018/05/18	1	22.05	2	22.40	22.00	-1	3,113	-0.03%
2018/05/17	0	0.00	5	22.05	21.95	-5	3,083	-0.16%
2018/05/16	7	21.63	3	21.95	21.75	4	3,060	0.13%
2018/05/15	10	21.70	0	0.00	21.70	10	3,041	0.33%
2018/05/14	1	21.75	0	0.00	21.75	1	3,041	0.03%
2018/05/11	5	21.54	3	21.50	21.50	2	3,013	0.07%
2018/05/10	1	21.95	13	21.95	21.65	-12	2,991	-0.40%
2018/04/25	0	0.00	11	19.05	19.15	-11	2,762	-0.40%
2018/04/24	0	0.00	21	19.31	19.15	-21	2,749	-0.76%
2018/04/23	0	0.00	3	19.70	19.70	-3	2,738	-0.11%
2018/04/20	2	19.95	0	0.00	19.95	2	2,754	0.07%
2018/04/19	0	0.00	2	20.00	19.95	-2	2,757	-0.07%
2018/04/18	0	0.00	17	19.85	19.85	-17	2,751	-0.62%
2018/04/16	1	20.60	0	0.00	20.55	1	2,724	0.04%
2018/04/13	4	20.85	36	20.85	20.85	-32	2,725	-1.17%
2018/04/12	3	20.98	2	20.78	21.15	1	2,733	0.04%
2018/04/10	3	20.37	1	20.45	20.30	2	2,692	0.07%
2018/04/09	2	20.43	0	0.00	20.35	2	2,694	0.07%
2018/04/03	8	20.82	3	20.75	20.90	5	2,755	0.18%
2018/04/02	3	21.23	1	21.25	21.10	2	2,767	0.07%
2018/03/31	9	21.41	4	21.25	21.30	5	2,763	0.18%
2018/03/30	21	21.85	23	21.68	21.65	-2	2,745	-0.07%
2018/03/29	3	21.10	0	0.00	21.10	3	2,676	0.11%
2018/03/28	11	21.15	3	21.25	21.00	8	2,662	0.30%
2018/03/27	3	21.65	0	0.00	21.60	3	2,630	0.11%
2018/03/26	0	0.00	1	21.45	21.65	-1	2,543	-0.04%
2018/03/23	28	21.26	4	21.38	21.15	24	2,521	0.95%
2018/03/22	12	22.59	3	22.63	22.20	9	2,465	0.37%
2018/03/21	33	23.43	35	23.04	23.05	-2	2,406	-0.08%
2018/03/20	7	23.46	0	0.00	23.20	7	2,362	0.30%
2018/03/19	17	23.67	5	23.07	24.40	12	2,252	0.53%
2018/03/16	7	22.38	11	22.64	22.25	-4	2,095	-0.19%
2018/03/15	3	23.12	0	0.00	23.15	3	2,038	0.15%
2018/03/14	100	23.59	68	23.88	23.40	32	2,001	1.60%
2018/03/13	5	22.30	16	22.41	23.40	-11	1,760	-0.62%
2018/03/12	0	0.00	5	22.20	21.55	-5	1,649	-0.30%
2018/03/09	34	22.20	4	21.89	22.00	30	1,611	1.86%
2018/03/08	3	22.20	3	22.18	22.35	0	1,529	0.00%
2018/03/07	3	21.50	7	21.46	20.80	-4	1,375	-0.29%
2018/03/06	8	21.98	48	21.90	21.50	-40	1,295	-3.09%
2018/03/05	10	21.34	11	21.83	22.00	-1	1,010	-0.10%
2018/03/02	1	20.40	0	0.00	20.30	1	763	0.13%
2018/03/01	0	0.00	2	19.65	20.30	-2	714	-0.28%
2018/02/27	3	20.03	5	19.90	19.85	-2	682	-0.29%
2018/02/23	5	19.36	0	0.00	19.40	5	692	0.72%
2018/02/06	0	0.00	1	18.60	18.20	-1	684	-0.15%
2018/01/31	1	19.15	0	0.00	19.15	1	731	0.14%
2018/01/26	0	0.00	1	19.45	19.30	-1	906	-0.11%
2018/01/22	1	19.70	0	0.00	19.60	1	988	0.10%
2018/01/16	0	0.00	2	19.50	19.30	-2	1,109	-0.18%
2018/01/15	0	0.00	6	19.30	19.60	-6	1,094	-0.55%
2018/01/12	2	19.15	0	0.00	19.10	2	1,095	0.18%
2018/01/11	2	18.90	0	0.00	18.95	2	1,100	0.18%
2018/01/10	4	18.98	0	0.00	18.90	4	1,107	0.36%
2018/01/03	0	0.00	1	19.90	19.75	-1	1,275	-0.08%
2018/01/02	40	20.28	3	20.18	19.90	37	1,277	2.90%