零壹 (3029)-元大-內湖券商分點個股進出

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
105.0
漲跌
--
漲幅
0.00%
成交量
1,383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-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖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
2024/11/22	0	105.00	0.2	105.94	105.00	-0.2	2,373	-0.01%
2024/11/21	0.1	104.79	2.2	104.68	105.00	-2.1	2,365	-0.09%
2024/11/20	3.1	105.67	10	105.20	106.00	-6.9	2,373	-0.29%
2024/11/19	3.1	105.94	10.3	106.31	106.50	-7.2	2,347	-0.30%
2024/11/18	2	99.00	0	0.00	99.70	2	2,275	0.09%
2024/11/15	0	102.50	0.1	101.00	101.50	-0.1	2,272	0.00%
2024/11/14	0.2	99.17	0	0.00	99.90	0.2	2,262	0.01%
2024/11/13	0.1	99.80	1	100.00	99.60	-0.9	2,253	-0.04%
2024/11/12	0.1	101.00	2	100.50	99.70	-1.9	2,249	-0.08%
2024/11/08	2.1	102.02	4	102.63	102.50	-2	2,212	-0.09%
2024/11/07	4	104.50	9.3	103.41	104.50	-5.3	2,202	-0.24%
2024/11/06	5	101.50	1	101.00	101.50	4	2,170	0.18%
2024/11/05	6.1	99.28	1	100.50	98.80	5.1	2,172	0.23%
2024/11/04	17	101.16	17	99.53	99.10	0	2,201	0.00%
2024/11/01	4.1	100.99	5	100.70	101.00	-1	2,208	-0.04%
2024/10/30	7	101.93	0	102.50	101.00	7	2,237	0.31%
2024/10/29	13	103.65	15.1	105.53	103.00	-2.1	2,222	-0.09%
2024/10/28	1.1	101.59	3.1	102.01	101.50	-2	2,121	-0.09%
2024/10/25	9.6	103.69	6	103.16	100.50	3.6	2,087	0.17%
2024/10/24	17.1	108.56	15.3	109.12	110.50	1.7	1,915	0.09%
2024/10/23	2.1	101.99	2	101.00	101.50	0.1	1,650	0.01%
2024/10/22	2.2	102.00	0	0.00	101.00	2.2	1,702	0.13%
2024/10/21	0	0.00	1.3	102.51	103.00	-1.3	1,754	-0.08%
2024/10/18	1.3	103.87	0	0.00	102.50	1.3	1,788	0.07%
2024/10/17	0	103.50	1	104.00	104.00	-1	1,788	-0.06%
2024/10/16	10	104.90	58	105.26	105.00	-48	1,751	-2.74%
2024/10/15	2	100.38	8	100.68	102.50	-6	1,750	-0.34%
2024/10/14	5	97.46	2	98.27	98.40	3	1,689	0.18%
2024/10/11	3	92.43	2	92.35	92.60	1	1,659	0.06%
2024/10/09	0.3	92.50	0	92.10	90.60	0.3	1,728	0.02%
2024/10/08	0	91.65	0	0.00	91.80	0	1,810	0.00%
2024/10/07	3	91.60	1.1	92.50	91.40	1.9	1,933	0.10%
2024/10/04	4	88.25	0	88.20	88.10	4	1,933	0.21%
2024/10/01	0	0.00	1	89.00	89.20	-1	1,951	-0.05%
2024/09/30	0	90.05	0	0.00	89.00	0	1,979	0.00%
2024/09/26	0.1	91.30	0	0.00	91.00	0.1	2,142	0.00%
2024/09/25	0	92.50	0	0.00	91.50	0	2,150	0.00%
2024/09/24	1.1	91.03	0	0.00	91.30	1.1	2,181	0.05%
2024/09/20	2	93.10	1	93.50	92.90	1	2,337	0.04%
2024/09/19	0	0.00	5	92.30	92.90	-5	2,430	-0.21%
2024/09/18	6	93.62	1	92.50	92.40	5	2,471	0.20%
2024/09/16	0	0.00	5	95.82	93.20	-5	2,486	-0.20%
2024/09/13	4.2	93.23	0	0.00	93.20	4.2	2,480	0.17%
2024/09/12	1.1	91.56	0.1	92.60	92.20	1	2,478	0.04%
2024/09/11	0	0.00	0	90.00	90.70	0	2,506	0.00%
2024/09/10	0.2	91.39	0	91.60	89.50	0.2	2,564	0.01%
2024/09/09	0	91.50	0	91.00	92.10	0	2,598	0.00%
2024/09/06	3	91.50	2.2	92.32	92.40	0.9	2,654	0.03%
2024/09/05	0	88.78	3	88.60	88.80	-3	2,778	-0.11%
2024/09/04	0.1	89.37	0.1	89.60	88.50	0	2,819	0.00%
2024/09/03	1	93.70	1	91.00	90.80	0	2,985	0.00%
2024/08/30	2	92.95	1	93.50	92.50	1	2,979	0.03%
2024/08/29	0	91.70	0	0.00	91.80	0	2,982	0.00%
2024/08/27	0	0.00	0	92.50	92.90	0	2,996	0.00%
2024/08/26	0	92.80	2.1	92.83	92.30	-2	3,004	-0.07%
2024/08/23	0.1	91.18	1	92.70	93.20	-0.9	3,006	-0.03%
2024/08/22	3.1	92.99	0	0.00	92.70	3.1	3,026	0.10%
2024/08/20	3	98.30	3	98.83	96.60	0	3,011	0.00%
2024/08/19	0	0.00	0	96.80	95.60	0	2,999	0.00%
2024/08/16	0	95.50	2	95.40	95.00	-2	2,993	-0.07%
2024/08/15	1	94.01	0	94.80	93.80	1	2,985	0.03%
2024/08/14	0	95.30	1	95.00	95.00	-1	2,984	-0.03%
2024/08/13	2.1	93.55	1	93.10	94.40	1.1	2,981	0.04%
2024/08/12	0.1	94.70	0	0.00	93.70	0.1	2,985	0.00%
2024/08/09	0	0.00	1	93.90	93.60	-1	2,983	-0.03%
2024/08/08	0	0.00	2.1	92.46	93.50	-2.1	2,978	-0.07%
2024/08/07	0.2	94.53	1	94.99	94.50	-0.9	2,971	-0.03%
2024/08/06	26	88.05	5	86.26	88.60	21	2,951	0.71%
2024/08/05	3	89.82	6.5	90.97	89.80	-3.5	2,940	-0.12%
2024/08/02	4.3	98.83	0	98.70	98.10	4.3	2,885	0.15%
2024/08/01	3.2	105.16	2.2	107.59	104.50	1	2,843	0.04%
2024/07/31	2	104.00	3	103.67	103.00	-1	2,834	-0.04%
2024/07/29	5.1	104.27	1	105.02	103.00	4.1	2,781	0.15%
2024/07/26	7.3	107.97	0	0.00	109.00	7.3	2,736	0.27%
2024/07/23	1	114.00	0	114.50	113.00	1	2,698	0.04%
2024/07/22	4	113.00	5	112.50	112.00	-1	2,632	-0.04%
2024/07/19	1	111.04	3	112.00	114.00	-2	2,547	-0.08%
2024/07/17	1	111.00	0	111.50	110.00	1	2,473	0.04%
2024/07/16	0.1	109.91	0.1	109.50	109.00	0.1	2,458	0.00%
2024/07/15	2.1	106.26	1.1	108.18	108.50	1	2,350	0.04%
2024/07/12	6.2	107.60	6	107.92	109.50	0.2	2,291	0.01%
2024/07/11	3.1	112.12	4	113.75	113.00	-1	2,228	-0.04%
2024/07/10	2	116.75	0	0.00	115.50	2	2,176	0.09%
2024/07/09	3.1	113.21	5	115.47	116.00	-2	2,092	-0.10%
2024/07/08	5	105.20	1	106.00	105.50	4	1,985	0.20%
2024/07/05	0	104.95	2.1	106.00	106.00	-2.1	2,024	-0.10%
2024/07/04	10	103.00	10	104.00	104.00	0	2,066	0.00%
2024/07/03	2.1	104.45	5.3	103.41	103.50	-3.2	2,122	-0.15%
2024/07/02	4.3	99.52	16.2	99.87	99.80	-11.9	2,043	-0.58%
2024/06/28	0	94.80	2.1	94.64	94.80	-2.1	1,952	-0.11%
2024/06/27	14.1	92.63	10.1	92.31	92.30	4	1,920	0.21%
2024/06/26	15	93.36	14.1	95.50	94.50	0.9	1,900	0.05%
2024/06/25	2	89.70	10.3	89.70	92.80	-8.3	1,764	-0.47%
2024/06/24	2	86.55	1.1	86.48	87.30	1	1,673	0.06%
2024/06/21	3	84.30	12.2	85.43	86.90	-9.2	1,652	-0.56%
2024/06/20	0	0.00	8	84.94	85.00	-8	1,640	-0.49%
2024/06/19	3.1	84.10	1	84.10	83.40	2	1,639	0.12%
2024/06/18	0	0.00	1.1	83.41	84.20	-1.1	1,712	-0.06%
2024/06/17	11	85.00	4.1	85.10	83.10	6.9	1,769	0.39%
2024/06/14	10.1	84.63	14.1	85.10	85.00	-4	1,751	-0.23%
2024/06/13	1	84.00	16.2	84.46	83.70	-15.2	1,747	-0.87%
2024/06/12	18	81.31	24.8	82.86	85.10	-6.8	1,700	-0.40%
2024/06/11	8	79.44	10	80.39	79.80	-2	1,589	-0.13%
2024/06/07	34.2	80.73	34.6	79.85	80.00	-0.4	1,602	-0.03%
2024/06/06	2	74.10	0	0.00	74.50	2	1,457	0.14%
2024/06/05	1	74.00	0	0.00	74.00	1	1,477	0.07%
2024/06/04	1	74.60	2.3	75.28	75.00	-1.3	1,536	-0.08%
2024/06/03	0	0.00	3	74.40	74.60	-3	1,582	-0.19%
2024/05/31	0	0.00	1	73.00	73.00	-1	1,624	-0.06%
2024/05/30	2	72.70	0	0.00	72.90	2	1,655	0.12%
2024/05/29	10.1	74.85	10	73.90	73.50	0.1	1,693	0.01%
2024/05/28	3	75.10	2.1	76.19	74.60	0.9	1,817	0.05%
2024/05/27	1	73.10	0	0.00	73.60	1	2,010	0.05%
2024/05/24	2	72.85	0	0.00	73.00	2	2,016	0.10%
2024/05/23	12	72.97	11	72.52	72.60	1	2,029	0.05%
2024/05/22	11	74.38	2	74.40	74.00	9	2,058	0.44%
2024/05/21	0.1	73.30	0.3	73.57	73.30	-0.2	2,064	-0.01%
2024/05/20	0.5	73.68	0	0.00	73.30	0.5	2,072	0.02%
2024/05/16	2	73.80	0	73.80	73.40	2	2,092	0.10%
2024/05/15	1	73.60	0	0.00	73.30	1	2,121	0.05%
2024/05/14	1.2	73.50	0	0.00	73.30	1.2	2,153	0.06%
2024/05/09	7.5	72.58	1	72.50	72.20	6.5	2,252	0.29%
2024/05/08	0.2	75.70	1	75.40	75.80	-0.8	2,216	-0.04%
2024/05/07	0.4	74.95	1	75.20	75.30	-0.6	2,212	-0.03%
2024/05/03	1	75.80	2.1	75.61	75.70	-1.1	2,218	-0.05%
2024/05/02	0	75.40	0	0.00	75.40	0	2,236	0.00%
2024/04/30	1	75.40	0	0.00	75.00	1	2,257	0.04%
2024/04/25	0	0.00	5	74.20	74.00	-5	2,521	-0.20%
2024/04/24	5	73.80	1	73.10	74.00	4	3,103	0.13%
2024/04/16	4.3	72.84	6.5	73.10	73.10	-2.3	3,270	-0.07%
2024/04/15	10	76.06	4.5	76.12	75.30	5.5	3,252	0.17%
2024/04/12	0	77.20	5	77.02	77.30	-5	3,245	-0.15%
2024/04/11	3	75.67	0	75.60	75.50	3	3,212	0.09%
2024/04/10	0	78.50	10	77.04	78.80	-10	3,155	-0.32%
2024/04/09	6	75.40	20	75.27	75.50	-14	3,099	-0.45%
2024/04/08	2	71.85	0	0.00	72.60	2	3,016	0.07%
2024/04/03	4	72.38	0	0.00	72.00	4	3,015	0.13%
2024/04/02	1	72.50	0	0.00	73.20	1	3,008	0.03%
2024/03/29	2	72.25	2.1	71.96	71.80	-0.1	3,002	0.00%
2024/03/27	1	73.10	0	0.00	72.80	1	2,983	0.03%
2024/03/26	1	73.80	10	74.00	72.80	-9	2,978	-0.30%
2024/03/25	3	73.57	0	0.00	74.40	3	2,956	0.10%
2024/03/22	0.1	73.50	7	73.27	73.30	-7	2,947	-0.24%
2024/03/21	13	73.56	5	73.64	73.60	8	2,924	0.27%
2024/03/20	10	78.80	0.1	79.50	78.40	10	2,842	0.35%
2024/03/19	1	77.90	2	77.80	78.40	-1	2,759	-0.04%
2024/03/18	18	77.68	0	0.00	77.60	18	2,727	0.66%
2024/03/15	0	0.00	3.1	77.12	77.60	-3.1	2,700	-0.11%
2024/03/14	11	76.69	7	77.00	76.90	4	2,692	0.15%
2024/03/13	2.5	78.58	5	78.90	77.40	-2.5	2,666	-0.09%
2024/03/12	0	77.00	0.1	77.35	77.50	-0.1	2,625	0.00%
2024/03/11	0.1	75.30	4	76.00	75.20	-4	2,626	-0.15%
2024/03/08	7	76.24	1	77.40	75.10	6	2,619	0.23%
2024/03/07	2.1	77.49	12	77.65	76.30	-10	2,579	-0.39%
2024/03/06	1	77.20	1	76.80	77.00	0	2,529	0.00%
2024/03/05	8.1	75.59	4	76.70	76.30	4.1	2,474	0.17%
2024/03/04	6.2	76.68	5	77.04	76.10	1.2	2,448	0.05%
2024/03/01	21.1	76.47	15	77.33	76.80	6.1	2,405	0.25%
2024/02/29	8.5	76.30	36.2	74.99	78.20	-27.7	2,283	-1.21%
2024/02/27	1	71.00	1	71.10	71.10	0	2,070	0.00%
2024/02/26	1	71.70	0	0.00	72.30	1	2,071	0.05%
2024/02/23	0	0.00	2	72.30	72.50	-2	2,062	-0.10%
2024/02/22	4	71.23	1	71.20	71.10	3	2,038	0.15%
2024/02/21	6	70.85	0	0.00	71.10	6	2,050	0.29%
2024/02/20	1	70.90	0	0.00	70.70	1	2,051	0.05%
2024/02/19	19	71.37	0	0.00	70.70	19	2,047	0.93%
2024/02/16	3	71.90	0	0.00	71.40	3	2,044	0.15%
2024/02/15	0	0.00	3.1	72.54	72.90	-3.1	2,020	-0.16%
2024/02/05	3.2	71.44	3	72.13	71.20	0.2	1,998	0.01%
2024/02/02	1	71.79	1.1	70.56	71.70	-0.1	1,974	0.00%
2024/02/01	13.3	69.81	13	70.29	70.30	0.3	1,944	0.01%
2024/01/26	2	67.80	0	0.00	67.90	2	2,001	0.10%
2024/01/25	0	68.20	0	0.00	68.00	0	1,991	0.00%
2024/01/24	1	69.00	16	69.68	69.20	-15	1,973	-0.76%
2024/01/23	0	0.00	11	72.30	70.00	-11	1,956	-0.56%
2024/01/22	6	71.30	11	71.87	71.70	-5	1,881	-0.27%
2024/01/19	6	70.17	3	69.00	69.50	3	1,825	0.16%
2024/01/18	55	71.88	25	71.72	71.00	30	1,702	1.76%
2024/01/17	7	70.90	1	70.10	69.90	6	1,120	0.54%
2024/01/16	1	66.10	10	66.22	66.30	-9	938	-0.96%
2024/01/12	0	65.30	0	0.00	64.90	0	944	0.00%
2024/01/11	0	0.00	2	65.50	65.50	-2	947	-0.21%
2024/01/10	1	65.80	3	65.27	65.40	-2	989	-0.20%
2024/01/09	1	65.50	0	0.00	65.40	1	1,013	0.10%
2024/01/08	1	66.00	1	66.30	66.50	0	1,015	0.00%
2024/01/05	0	0.00	1	66.40	65.90	-1	1,025	-0.10%
2024/01/03	5	66.10	6	66.12	66.10	-1	1,090	-0.09%
2024/01/02	1	65.80	1	65.70	65.80	0	1,128	0.00%
2023/12/29	0	64.80	0	0.00	65.40	0	1,134	0.00%
2023/12/28	1	64.80	0	0.00	64.80	1	1,132	0.09%
2023/12/27	1	64.50	0	0.00	64.60	1	1,138	0.09%
2023/12/26	1	64.20	0	0.00	64.50	1	1,143	0.09%
2023/12/25	0	0.00	1	64.10	64.10	-1	1,144	-0.09%
2023/12/21	1	64.20	1	64.40	64.30	0	1,160	0.00%
2023/12/20	0	65.00	0	0.00	64.70	0	1,165	0.00%
2023/12/19	1	64.40	1	64.70	64.50	0	1,168	0.00%
2023/12/18	0	65.80	0	0.00	65.20	0	1,175	0.00%
2023/12/15	1	65.61	1	66.90	65.80	0	1,180	0.00%
2023/12/14	10	66.05	0	0.00	66.20	10	1,174	0.85%
2023/12/12	1	64.20	0	0.00	64.10	1	1,170	0.09%
2023/12/11	1	65.00	0	0.00	64.60	1	1,166	0.09%
2023/12/08	1	65.40	0	0.00	65.10	1	1,164	0.09%
2023/12/07	1	65.60	3	65.83	65.40	-2	1,169	-0.17%
2023/12/06	5	68.18	5	66.88	66.60	0	1,183	0.00%
2023/12/04	1	67.20	1	67.20	66.30	0	1,168	0.00%
2023/11/30	0	65.70	0	0.00	65.80	0	1,158	0.00%
2023/11/29	1	65.21	0	0.00	65.20	1	1,164	0.09%
2023/11/28	0	0.00	1	65.10	65.20	-1	1,164	-0.09%
2023/11/27	0	66.00	0	0.00	65.20	0	1,167	0.00%
2023/11/24	0	66.00	2	66.25	66.40	-2	1,169	-0.17%
2023/11/22	0	0.00	1	65.70	65.80	-1	1,184	-0.08%
2023/11/21	1	65.30	0	0.00	65.30	1	1,188	0.08%
2023/11/17	0	0.00	1	65.10	65.10	-1	1,172	-0.09%
2023/11/16	2	63.90	0	0.00	63.90	2	1,175	0.17%
2023/11/15	2	64.80	0	0.00	64.20	2	1,177	0.17%
2023/11/14	1	65.00	1	64.40	64.90	0	1,183	0.00%
2023/11/13	0	0.00	1	64.80	65.10	-1	1,193	-0.08%
2023/11/10	1	64.40	0	0.00	64.30	1	1,204	0.08%
2023/11/09	1	65.60	0	0.00	65.20	1	1,214	0.08%
2023/11/08	0	0.00	2	65.50	65.60	-2	1,248	-0.16%
2023/11/07	1	64.90	9	64.99	64.90	-8	1,237	-0.65%
2023/11/06	2	64.50	14	64.38	64.30	-12	1,268	-0.95%
2023/11/03	3	63.23	11	63.27	63.00	-8	1,280	-0.62%
2023/11/02	0	0.00	2	61.70	61.60	-2	1,400	-0.14%
2023/11/01	1	60.80	0	0.00	60.80	1	1,497	0.07%
2023/10/31	2	61.15	0	0.00	60.50	2	1,618	0.12%
2023/10/30	5	62.26	1	61.70	62.00	4	1,712	0.23%
2023/10/27	3	62.43	14	62.57	62.00	-11	1,911	-0.58%
2023/10/26	3	60.97	0	0.00	60.80	3	2,431	0.12%
2023/10/24	1	60.90	5	60.50	61.40	-4	3,050	-0.13%
2023/10/23	3	60.43	0	0.00	60.10	3	3,503	0.09%
2023/10/19	3	60.40	1	61.00	60.80	2	3,565	0.06%
2023/10/18	8	62.06	0	0.00	61.50	8	3,569	0.22%
2023/10/17	9	63.59	1	62.90	62.90	8	3,542	0.23%
2023/10/13	2	65.45	0	0.00	65.10	2	3,554	0.06%
2023/10/12	0	0.00	2	65.40	65.50	-2	3,563	-0.06%
2023/10/11	1	64.80	6	64.52	64.30	-5	3,580	-0.14%
2023/10/06	1	64.10	17	63.84	64.10	-16	3,560	-0.45%
2023/10/05	1	62.40	2	62.55	62.70	-1	3,523	-0.03%
2023/10/04	1	61.30	2	61.40	61.40	-1	3,522	-0.03%
2023/10/03	0	0.00	4	62.30	62.20	-4	3,556	-0.11%
2023/10/02	1	62.00	1	62.10	62.00	0	3,588	0.00%
2023/09/28	0	0.00	4	61.90	61.90	-4	3,602	-0.11%
2023/09/26	1	61.60	0	0.00	61.50	1	3,687	0.03%
2023/09/25	1	61.10	2	60.80	61.20	-1	3,712	-0.03%
2023/09/21	3	59.70	3	59.70	59.80	0	3,736	0.00%
2023/09/20	1	60.20	0	0.00	60.20	1	3,742	0.03%
2023/09/19	0	0.00	5	60.30	60.50	-5	3,766	-0.13%
2023/09/18	3	60.23	0	0.00	60.10	3	3,787	0.08%
2023/09/15	2	61.00	2	61.50	60.90	0	3,794	0.00%
2023/09/14	2	60.85	1	61.00	61.00	1	3,821	0.03%
2023/09/12	2	60.30	0	0.00	60.00	2	3,869	0.05%
2023/09/11	9	60.77	0	0.00	60.20	9	3,955	0.23%
2023/09/08	0	0.00	11	62.75	62.50	-11	3,969	-0.28%
2023/09/07	0	0.00	1	62.10	61.70	-1	3,977	-0.03%
2023/09/06	4	61.10	0	0.00	61.30	4	4,005	0.10%
2023/09/05	2	60.95	1	61.00	61.30	1	4,028	0.02%
2023/08/31	1	60.20	0	0.00	60.60	1	4,211	0.02%
2023/08/30	1	60.30	0	0.00	60.20	1	4,262	0.02%
2023/08/29	2	59.40	0	0.00	59.60	2	4,353	0.05%
2023/08/28	1	59.50	0	0.00	59.20	1	4,444	0.02%
2023/08/24	0	0.00	2	62.00	61.20	-2	4,619	-0.04%
2023/08/23	0	0.00	0.5	61.50	61.50	-0.5	4,806	-0.01%
2023/08/22	0	0.00	4	62.70	61.40	-4	5,130	-0.08%
2023/08/21	4	61.53	1	62.20	61.90	3	5,332	0.06%
2023/08/18	0.3	61.50	1	61.90	61.10	-0.8	5,417	-0.01%
2023/08/17	0	0.00	0	63.10	62.90	0	5,479	0.00%
2023/08/16	2	61.30	1	59.80	61.30	1	5,567	0.02%
2023/08/15	0	0.00	1	61.70	61.30	-1	6,233	-0.02%
2023/08/14	9.3	61.76	3	61.23	60.80	6.3	6,371	0.10%
2023/08/11	3	64.40	3	64.97	63.80	0	6,468	0.00%
2023/08/10	5	64.76	2	65.30	64.60	3	6,501	0.05%
2023/08/09	2	67.60	1	66.90	66.70	1	6,528	0.02%
2023/08/08	7.2	68.29	12.2	70.25	68.40	-5	6,605	-0.08%
2023/08/07	1	69.21	8.1	68.99	69.80	-7.1	6,554	-0.11%
2023/08/04	8.5	66.91	7.1	67.53	68.50	1.4	6,504	0.02%
2023/08/02	5.3	65.43	8	66.34	64.90	-2.7	6,621	-0.04%
2023/08/01	19	67.42	13	67.12	66.90	6	6,838	0.09%
2023/07/31	58	69.04	65.8	70.35	68.10	-7.8	6,801	-0.12%
2023/07/28	11.8	65.98	5.4	65.67	66.30	6.4	6,408	0.10%
2023/07/27	25.4	65.33	39.2	65.47	68.00	-13.8	6,384	-0.22%
2023/07/26	23.2	64.89	31.3	65.02	64.40	-8.1	6,578	-0.12%
2023/07/25	1	61.70	2	62.00	62.40	-1	6,336	-0.02%
2023/07/24	0	0.00	2	60.70	60.60	-2	6,343	-0.03%
2023/07/21	0	0.00	2	59.30	60.50	-2	6,438	-0.03%
2023/07/19	3	59.53	2	60.00	59.10	1	6,636	0.02%
2023/07/18	0	60.80	0.2	61.40	60.00	-0.2	6,736	0.00%
2023/07/17	4	62.08	13	62.52	61.90	-9	6,892	-0.13%
2023/07/14	2	61.60	2	61.80	61.80	0	6,972	0.00%
2023/07/13	1	59.51	2	59.30	59.50	-1	7,088	-0.01%
2023/07/12	3	58.84	1	58.80	59.30	2	7,475	0.03%
2023/07/11	2	59.00	0	0.00	58.70	2	7,639	0.03%
2023/07/10	1	59.10	1	58.60	58.50	0	7,701	0.00%
2023/07/07	2.1	59.57	0	0.00	59.60	2.1	7,744	0.03%
2023/07/06	0	0.00	1	62.50	61.30	-1	7,910	-0.01%
2023/07/05	2	63.25	1	62.60	62.20	1	8,089	0.01%
2023/07/04	0	63.30	2	63.40	63.30	-2	8,085	-0.02%
2023/07/03	8	62.10	7.1	62.41	63.00	0.9	8,054	0.01%
2023/06/30	1	61.51	2	61.15	61.60	-1	8,062	-0.01%
2023/06/28	1	60.30	4	60.58	60.20	-3	8,088	-0.04%
2023/06/27	2.1	60.46	1	60.90	60.30	1.1	8,140	0.01%
2023/06/26	1.1	61.61	0	0.00	61.50	1.1	8,182	0.01%
2023/06/21	0	0.00	1.6	62.90	62.80	-1.6	8,282	-0.02%
2023/06/20	10.1	63.39	10	63.02	62.60	0.1	8,346	0.00%
2023/06/19	0	0.00	0	63.70	63.10	0	8,460	0.00%
2023/06/16	1	62.70	2	63.05	62.50	-1	8,794	-0.01%
2023/06/15	23	63.54	9.1	63.96	63.00	14	9,082	0.15%
2023/06/14	8.1	62.40	7.1	62.84	62.40	1	9,126	0.01%
2023/06/13	7	62.01	4	62.13	61.90	3	9,161	0.03%
2023/06/12	1	61.20	20.5	61.65	61.20	-19.5	9,191	-0.21%
2023/06/09	3.1	62.18	9	62.47	62.10	-5.9	9,230	-0.06%
2023/06/08	8.1	62.22	0	0.00	62.00	8.1	9,368	0.09%
2023/06/07	1.3	63.87	11	63.92	64.00	-9.7	9,386	-0.10%
2023/06/06	5	64.54	0.1	65.00	64.30	4.9	9,529	0.05%
2023/06/05	3	66.07	1	65.70	65.40	2	9,763	0.02%
2023/06/02	6.1	66.33	9	66.51	66.10	-3	10,012	-0.03%
2023/06/01	3.1	63.89	22	64.21	65.60	-18.9	10,007	-0.19%
2023/05/31	20	65.66	9.3	65.33	65.00	10.7	10,015	0.11%
2023/05/30	21.4	66.60	12	68.08	66.20	9.4	9,969	0.09%
2023/05/29	29.8	67.20	16.1	67.49	67.30	13.8	9,929	0.14%
2023/05/26	38	65.76	10.1	66.34	65.60	27.9	9,777	0.29%
2023/05/25	16	64.74	42.1	64.78	64.20	-26.1	9,520	-0.27%
2023/05/24	4	63.48	1	63.01	62.90	3	9,429	0.03%
2023/05/23	9	62.98	2	62.60	62.70	7	9,358	0.08%
2023/05/22	5.2	62.54	20	61.86	63.10	-14.8	9,310	-0.16%
2023/05/19	65.3	64.51	28.3	67.34	62.30	36.9	9,216	0.40%
2023/05/18	4	65.20	52.1	68.38	68.50	-48.1	8,551	-0.56%
2023/05/17	1	62.40	15.1	62.29	62.30	-14.1	8,429	-0.17%
2023/05/16	3	61.23	15	61.51	60.90	-12	8,386	-0.14%
2023/05/15	1	61.50	3	61.20	60.80	-2	8,444	-0.02%
2023/05/12	2	61.80	18	60.45	61.20	-16	8,427	-0.19%
2023/05/11	36	59.10	21	59.77	59.60	15	8,352	0.18%
2023/05/10	11.1	60.00	2	59.65	59.90	9.1	8,277	0.11%
2023/05/09	19.2	60.07	9	60.26	59.90	10.2	8,245	0.12%
2023/05/08	27.5	61.97	18	61.87	62.30	9.5	8,010	0.12%
2023/05/05	3	59.70	25.1	61.49	60.20	-22.1	7,686	-0.29%
2023/05/04	7.1	60.22	6.1	60.17	59.60	1.1	7,521	0.01%
2023/05/03	21	59.52	7	59.96	59.50	14	7,373	0.19%
2023/05/02	47	61.09	37.4	62.07	61.10	9.6	7,183	0.13%
2023/04/28	7	58.20	24	58.12	58.30	-17	6,574	-0.26%
2023/04/27	3	55.90	0	0.00	55.80	3	6,356	0.05%
2023/04/26	3	54.77	2	56.00	55.40	1	6,290	0.02%
2023/04/25	3	57.37	4	56.10	55.80	-1	6,168	-0.02%
2023/04/24	8.2	57.91	11	57.76	57.60	-2.8	6,060	-0.05%
2023/04/21	3.1	55.10	3.1	55.71	56.00	0	5,933	0.00%
2023/04/20	13.1	57.96	4	57.83	56.80	9.1	5,815	0.16%
2023/04/19	5	58.20	13	58.31	57.20	-8	5,624	-0.14%
2023/04/18	12.1	58.08	12	58.38	57.30	0.1	5,512	0.00%
2023/04/17	64.2	59.90	47	59.94	59.60	17.2	5,343	0.32%
2023/04/14	14	57.44	61	56.35	56.60	-47	4,930	-0.95%
2023/04/13	14	55.04	3	55.00	55.00	11	4,749	0.23%
2023/04/12	10.1	55.98	8	55.95	56.00	2.1	4,671	0.04%
2023/04/11	38	56.23	26	56.62	56.90	12	4,589	0.26%
2023/04/10	14.2	58.00	35.1	58.03	59.00	-20.9	4,381	-0.48%
2023/04/07	3	55.07	6	54.98	55.00	-3	4,178	-0.07%
2023/04/06	2	54.00	0	0.00	54.50	2	4,154	0.05%
2023/03/31	4	54.50	8	55.08	55.10	-4	4,113	-0.10%
2023/03/30	3	55.67	0	0.00	55.30	3	4,063	0.07%
2023/03/29	19	56.17	16	55.58	55.60	3	4,028	0.07%
2023/03/28	18	55.72	20	55.46	55.60	-2	3,997	-0.05%
2023/03/27	5	56.60	15.1	56.91	56.10	-10.1	3,923	-0.26%
2023/03/24	19	58.04	9	56.67	57.00	10	3,848	0.26%
2023/03/23	7.1	56.47	11	56.49	57.00	-3.9	3,720	-0.11%
2023/03/22	20	56.06	15	56.05	56.20	5	3,636	0.14%
2023/03/21	39	56.60	35.1	57.12	56.70	3.9	3,487	0.11%
2023/03/20	25.1	55.78	50	55.60	56.00	-24.9	3,121	-0.80%
2023/03/17	35.1	53.08	22	53.59	52.60	13.1	2,802	0.47%
2023/03/16	4.1	53.99	0.1	54.30	54.50	4	2,649	0.15%
2023/03/15	16	55.05	4	55.05	55.00	12	2,566	0.47%
2023/03/14	21	55.84	3.1	55.87	54.80	17.9	2,499	0.72%
2023/03/13	14.1	56.15	14.4	56.41	56.20	-0.3	2,418	-0.01%
2023/03/10	6.2	54.77	15.6	54.57	54.60	-9.5	2,246	-0.42%
2023/03/09	14.1	56.73	27.1	56.35	56.30	-13	2,138	-0.61%
2023/03/08	39.1	56.53	36	56.60	57.40	3.1	1,935	0.16%
2023/03/07	35	55.19	43	54.86	55.10	-8	1,641	-0.49%
2023/03/06	20	51.66	24	51.70	51.50	-4	1,333	-0.30%
2023/03/03	14	50.83	41.3	50.69	50.50	-27.3	1,234	-2.21%
2023/03/02	1	49.35	0	0.00	49.55	1	1,127	0.09%
2023/03/01	10.1	49.66	9	49.78	49.60	1.1	1,091	0.10%
2023/02/24	5.3	48.46	17	48.88	48.65	-11.8	988	-1.19%
2023/02/23	3.1	48.83	8	48.71	48.40	-4.9	934	-0.53%
2023/02/22	41	48.44	36	48.64	48.80	5	856	0.58%
2023/02/21	1	47.30	0	0.00	47.30	1	729	0.14%
2023/02/20	3	47.62	1	47.60	47.60	2	706	0.28%
2023/02/17	3	47.00	0	0.00	47.00	3	668	0.45%
2023/02/16	1	47.05	4	47.14	47.40	-3	651	-0.46%
2023/02/15	0	0.00	1	47.45	47.45	-1	622	-0.16%
2023/02/14	6	47.66	12	47.96	47.35	-6	582	-1.03%
2023/02/13	21	47.44	36.3	47.61	47.70	-15.3	474	-3.21%
2023/02/10	3	46.52	11	46.64	46.00	-8	355	-2.25%
2023/02/09	0	0.00	12	45.64	45.65	-12	293	-4.09%
2023/02/08	0	0.00	6	44.53	44.95	-6	239	-2.51%
2023/02/02	0	0.00	5	42.60	42.60	-5	185	-2.70%
2023/01/31	0	0.00	5	41.72	41.85	-5	176	-2.84%
2023/01/10	1	41.40	1	41.45	41.55	0	190	0.01%
2023/01/06	0.1	40.90	0	0.00	40.90	0.1	186	0.03%
2022/12/29	0	40.00	0	0.00	39.70	0	194	0.01%
2022/12/27	0.1	40.40	0	0.00	40.35	0.1	195	0.05%
2022/12/22	0.1	40.40	0	0.00	40.25	0.1	199	0.05%
2022/12/16	0	0.00	1.8	40.55	40.55	-1.8	213	-0.84%
2022/12/09	0.1	40.10	0	0.00	40.10	0.1	212	0.02%
2022/12/02	0.1	40.40	0	0.00	40.40	0.1	219	0.02%
2022/11/23	1	39.70	0	0.00	39.60	1	230	0.43%
2022/10/27	0.1	38.00	0	0.00	37.90	0.1	311	0.02%
2022/10/20	1	36.85	0	0.00	38.25	1	329	0.30%
2022/10/11	1	38.05	0	0.00	38.05	1	307	0.33%
2022/09/29	0	39.15	0	0.00	39.00	0	313	0.00%
2022/09/26	3	39.70	0	0.00	39.50	3	317	0.94%
2022/09/21	1.1	40.75	0	0.00	40.55	1.1	323	0.32%
2022/09/12	0	0.00	4	42.05	42.00	-4	333	-1.20%
2022/09/08	2	41.65	0	0.00	42.05	2	333	0.60%
2022/09/07	2	41.20	0	0.00	40.85	2	329	0.61%
2022/09/06	0	0.00	7	40.80	40.60	-7	325	-2.15%
2022/08/25	0	0.00	3	42.05	42.05	-3	304	-0.99%
2022/08/18	1	41.50	0	0.00	41.70	1	293	0.34%
2022/08/17	2	41.80	0	0.00	41.35	2	292	0.68%
2022/08/16	0	0.00	3	41.90	41.75	-3	289	-1.04%
2022/08/15	1.1	41.65	0	0.00	41.60	1.1	287	0.37%
2022/08/09	1	41.95	5	41.88	41.60	-4	279	-1.43%
2022/08/08	0	0.00	12	41.66	41.60	-12	270	-4.43%
2022/08/05	1	40.50	13	40.59	40.70	-12	255	-4.69%
2022/08/04	0	0.00	25	40.24	40.60	-25	252	-9.92%
2022/08/03	2	39.15	0	0.00	39.15	2	237	0.84%
2022/08/02	0	0.00	5	39.30	39.15	-5	237	-2.10%
2022/08/01	1	39.20	0	0.00	39.15	1	237	0.42%
2022/07/22	10	39.73	0	0.00	39.80	10	230	4.35%
2022/07/21	2	39.15	0	0.00	39.50	2	236	0.84%
2022/07/11	0	0.00	2	38.80	39.00	-2	249	-0.80%
2022/07/05	2	37.85	0	0.00	37.95	2	263	0.76%
2022/06/30	0	0.00	5	39.05	38.90	-5	259	-1.93%
2022/06/27	0	0.00	1	40.00	39.95	-1	271	-0.37%
2022/06/20	2	39.60	5	39.65	39.55	-3	302	-0.99%
2022/06/17	0	0.00	5	40.30	40.20	-5	302	-1.65%
2022/06/15	2	41.10	0	0.00	41.15	2	314	0.64%
2022/06/14	1	40.65	0	0.00	40.85	1	329	0.30%
2022/06/10	1	41.25	3	41.40	41.30	-2	444	-0.45%
2022/06/09	0	0.00	4	41.49	41.40	-4	483	-0.83%
2022/06/08	3	41.52	29	41.62	41.45	-26	506	-5.13%
2022/06/07	0	0.00	10	41.60	41.50	-10	541	-1.85%
2022/06/01	0	0.00	6	42.00	42.00	-6	638	-0.94%
2022/05/30	0	0.00	3	41.70	41.55	-3	698	-0.43%
2022/05/27	0	0.00	2	41.60	41.35	-2	726	-0.28%
2022/05/26	0	0.00	7	41.45	41.40	-7	769	-0.91%
2022/05/20	0	0.00	5	41.60	41.80	-5	955	-0.52%
2022/05/19	6	41.35	0	0.00	41.35	6	960	0.62%
2022/05/18	4.1	41.75	0	0.00	42.00	4.1	962	0.42%
2022/05/17	6	41.42	0	0.00	41.60	6	965	0.62%
2022/05/06	0	0.00	4	42.03	42.30	-4	989	-0.40%
2022/05/03	0	0.00	2	41.45	41.35	-2	996	-0.20%
2022/04/28	0	0.00	1	41.65	41.55	-1	1,000	-0.10%
2022/04/27	0	0.00	4	41.15	41.25	-4	1,001	-0.40%
2022/04/25	1	42.25	0	0.00	42.10	1	1,003	0.10%
2022/04/15	2	42.95	0	0.00	42.95	2	1,014	0.20%
2022/04/11	11	43.33	0	0.00	43.20	11	1,018	1.08%
2022/04/08	2	44.25	0	0.00	44.25	2	1,014	0.20%
2022/04/07	0.1	44.60	0	0.00	44.15	0.1	1,022	0.00%
2022/03/31	0	0.00	1	44.55	44.55	-1	1,036	-0.10%
2022/03/30	2	44.90	1	44.80	44.85	1	1,049	0.10%
2022/03/29	0	0.00	1	45.05	44.85	-1	1,047	-0.10%
2022/03/28	2	45.40	0	0.00	45.40	2	1,048	0.19%
2022/03/25	1.1	45.34	2	45.40	45.50	-0.9	1,043	-0.09%
2022/03/24	0	0.00	1	45.00	44.90	-1	1,038	-0.10%
2022/03/21	1	45.20	2	45.25	45.15	-1	1,033	-0.10%
2022/03/18	3.6	45.03	0	0.00	45.10	3.6	1,037	0.34%
2022/03/17	0	44.85	0	0.00	44.85	0	1,039	0.00%
2022/03/16	10	44.77	0	0.00	44.10	10	1,030	0.97%
2022/03/15	0	0.00	5	48.95	48.80	-5	967	-0.52%
2022/03/14	7.5	49.68	0.1	49.48	49.45	7.4	927	0.80%
2022/03/11	0.1	49.30	8	49.20	49.30	-7.9	890	-0.89%
2022/03/10	0	0.00	5	49.45	49.50	-5	866	-0.58%
2022/03/09	3	48.72	0	0.00	49.10	3	833	0.36%
2022/03/08	1	47.80	0	0.00	47.70	1	800	0.12%
2022/03/07	2	47.23	6	48.09	48.15	-4	779	-0.51%
2022/03/04	3	48.92	5	49.30	48.75	-2	752	-0.27%
2022/03/03	2	48.75	11	48.74	48.85	-9	736	-1.22%
2022/03/02	6	48.25	2.4	48.13	48.40	3.6	716	0.51%
2022/03/01	6	47.73	1	47.80	48.05	5	693	0.72%
2022/02/25	15.2	46.97	32	46.99	47.75	-16.8	653	-2.57%
2022/02/24	2	46.08	17	46.42	46.15	-15	582	-2.58%
2022/02/23	0	0.00	2	44.23	44.45	-2	485	-0.41%
2022/02/22	2	43.90	0	0.00	44.05	2	487	0.41%
2022/02/21	0	0.00	4	44.26	44.35	-4	488	-0.82%
2022/02/17	2	43.90	3	44.15	43.90	-1	497	-0.20%
2022/02/14	7	43.69	0	0.00	43.60	7	504	1.39%
2022/02/11	4	44.01	2	44.10	44.05	2	503	0.40%
2022/02/09	1	44.60	0	0.00	44.55	1	509	0.20%
2022/02/08	0	0.00	3	44.25	44.50	-3	514	-0.59%
2022/01/26	5	43.00	0	0.00	43.10	5	538	0.93%
2022/01/25	5	42.95	0	0.00	43.00	5	626	0.80%
2022/01/21	5	43.70	0	0.00	43.50	5	689	0.73%
2022/01/19	6	43.98	0	0.00	44.00	6	697	0.86%
2022/01/18	0	0.00	20	44.20	44.20	-20	696	-2.87%
2022/01/17	0	0.00	2	43.85	43.80	-2	689	-0.29%
2022/01/14	0	0.00	1	43.20	43.60	-1	686	-0.15%
2022/01/13	0	0.00	1	43.75	43.65	-1	699	-0.14%
2022/01/12	0	0.00	1	43.70	43.75	-1	700	-0.14%
2022/01/11	0	0.00	4	43.66	43.85	-4	702	-0.57%
2022/01/10	1	43.69	0	0.00	43.70	1	706	0.15%
2022/01/06	1	43.05	0	0.00	43.05	1	762	0.13%
2022/01/04	5	43.45	0	0.00	43.35	5	767	0.65%
2022/01/03	1	43.80	0	0.00	43.80	1	768	0.13%
2021/12/30	0	0.00	13	44.09	44.00	-13	794	-1.64%
2021/12/29	0	0.00	2	43.80	43.80	-2	789	-0.25%
2021/12/27	1.8	42.81	1.5	42.85	42.80	0.4	787	0.05%
2021/12/24	2.3	42.92	5.8	42.90	42.90	-3.5	793	-0.44%
2021/12/22	3	43.45	1	43.45	43.40	2	793	0.25%
2021/12/20	1	42.55	2	42.50	42.70	-1	793	-0.13%
2021/12/17	0	0.00	1	42.75	42.60	-1	794	-0.13%
2021/12/14	5	42.92	0	0.00	42.85	5	796	0.63%
2021/12/10	23	43.64	0	0.00	43.60	23	781	2.94%
2021/12/09	12	43.84	5	44.45	43.85	7	783	0.89%
2021/12/08	0	0.00	5	44.20	44.05	-5	788	-0.63%
2021/12/06	0	0.00	2	44.25	44.15	-2	800	-0.25%
2021/12/01	0	0.00	4	44.10	44.60	-4	894	-0.45%
2021/11/30	4	44.45	0	0.00	44.35	4	1,058	0.38%
2021/11/29	1	43.75	0	0.00	44.55	1	1,125	0.09%
2021/11/26	3	44.60	0	0.00	44.50	3	1,129	0.27%
2021/11/24	2	45.05	0	0.00	45.25	2	1,120	0.18%
2021/11/22	0	0.00	0	45.55	45.40	0	1,119	0.00%
2021/11/19	1	45.30	0	0.00	45.10	1	1,119	0.09%
2021/11/16	5	46.00	0	0.00	46.05	5	1,117	0.45%
2021/11/12	0	0.00	0	45.25	45.60	0	1,113	0.00%
2021/11/10	0	45.50	0	0.00	45.45	0	1,124	0.00%
2021/11/05	1	45.80	3	45.85	45.85	-2	1,122	-0.18%
2021/11/04	7	46.24	2	46.48	46.25	5	1,116	0.45%
2021/11/03	1	46.10	1	46.40	46.30	0	1,093	0.00%
2021/11/02	2	47.20	2	47.50	45.70	0	1,083	0.00%
2021/11/01	0	0.00	1	45.90	46.80	-1	996	-0.10%
2021/10/29	1	46.15	0	0.00	46.10	1	968	0.10%
2021/10/28	0	0.00	1	44.50	44.50	-1	932	-0.11%
2021/10/25	2	44.00	0	0.00	43.85	2	935	0.21%
2021/10/21	1	43.85	0	0.00	43.85	1	949	0.11%
2021/10/19	0	0.00	1	44.55	44.50	-1	943	-0.11%
2021/10/14	5	43.34	3	42.58	42.70	2	982	0.20%
2021/10/13	3	44.97	0	0.00	45.05	3	963	0.31%
2021/10/12	3	45.60	1	45.85	45.85	2	1,007	0.20%
2021/10/08	1	46.10	0	0.00	46.05	1	1,117	0.09%
2021/10/06	0.2	44.35	0	0.00	44.10	0.2	1,175	0.01%
2021/09/29	0.2	45.45	0	0.00	45.40	0.2	1,310	0.01%
2021/09/27	0.4	46.30	0	0.00	46.15	0.4	1,336	0.03%
2021/09/22	0	0.00	56	45.36	45.40	-56	1,338	-4.18%
2021/09/17	0	0.00	2	46.05	46.05	-2	1,337	-0.15%
2021/09/10	0	0.00	16	45.75	45.90	-16	1,343	-1.19%
2021/09/09	0	0.00	3	45.45	45.45	-3	1,342	-0.23%
2021/09/08	1.4	45.48	1	45.50	44.75	0.4	1,336	0.03%
2021/09/06	0	0.00	1	46.35	46.30	-1	1,271	-0.08%
2021/09/03	2	48.65	1	47.45	47.15	1	1,249	0.08%
2021/09/01	0	0.00	1	44.80	44.95	-1	1,023	-0.10%
2021/08/30	0	0.00	1	43.65	43.65	-1	1,020	-0.10%
2021/08/27	0	0.00	1	43.30	43.40	-1	1,026	-0.10%
2021/08/26	0	0.00	1	43.00	43.20	-1	1,034	-0.10%
2021/08/25	2	43.30	0	0.00	43.10	2	1,055	0.19%
2021/08/24	0	0.00	5	42.40	43.10	-5	1,059	-0.47%
2021/08/17	0	0.00	10	41.45	41.25	-10	1,104	-0.91%
2021/08/16	1.1	41.64	0	0.00	41.80	1.1	1,107	0.10%
2021/08/13	0	0.00	30	43.05	43.00	-30	1,103	-2.72%
2021/08/09	15	43.53	0	0.00	43.50	15	1,173	1.28%
2021/08/02	0	0.00	20	43.05	43.20	-20	1,340	-1.49%
2021/07/29	0	0.00	4	43.85	43.90	-4	1,445	-0.28%
2021/07/28	2	43.43	1	43.75	43.75	1	1,487	0.07%
2021/07/27	0	0.00	5	44.84	44.20	-5	1,562	-0.32%
2021/07/23	1	44.15	0	0.00	44.15	1	1,623	0.06%
2021/07/22	0	0.00	10	43.80	43.80	-10	1,672	-0.60%
2021/07/21	1	44.45	0	0.00	44.10	1	1,677	0.06%
2021/07/20	2	45.13	0	0.00	45.10	2	1,670	0.12%
2021/07/19	1	46.40	10	45.80	45.90	-9	1,689	-0.53%
2021/07/16	4	47.40	1	47.00	47.15	3	1,710	0.18%
2021/07/15	153	49.98	17.2	49.98	49.80	135.8	1,695	8.01%	大買/鉅額交易
2021/07/14	4	49.49	3	49.50	49.40	1	1,604	0.06%
2021/07/13	4	49.71	4	49.68	49.35	0	1,592	0.00%
2021/07/08	1	48.70	1	48.70	48.90	0	1,706	0.00%
2021/07/07	3	49.35	0	0.00	49.15	3	1,712	0.18%
2021/07/06	1	48.80	1	48.95	49.10	0	1,709	0.00%
2021/07/02	1	46.00	2	46.10	46.30	-1	1,665	-0.06%
2021/07/01	0	0.00	6	46.25	45.70	-6	1,726	-0.35%
2021/06/29	0	0.00	2	45.95	45.80	-2	1,762	-0.11%
2021/06/24	1	45.55	0	0.00	45.65	1	1,795	0.06%
2021/06/16	1	45.80	0	0.00	45.75	1	1,968	0.05%
2021/06/15	2	46.05	0	0.00	46.05	2	2,013	0.10%
2021/06/08	0	0.00	1	46.35	46.35	-1	2,439	-0.04%
2021/06/02	1	47.40	5	47.35	47.20	-4	2,541	-0.16%
2021/05/31	0	0.00	0	47.00	46.80	0	2,614	0.00%
2021/05/28	1	47.10	0	0.00	46.95	1	2,707	0.04%
2021/05/27	3	46.87	2.1	47.19	47.00	0.9	2,762	0.03%
2021/05/25	7	45.93	2	45.70	45.65	5	3,186	0.16%
2021/05/24	2	45.50	0	0.00	45.50	2	3,205	0.06%
2021/05/20	2	45.10	5	44.40	44.25	-3	3,229	-0.09%
2021/05/19	3	44.57	0	0.00	44.50	3	3,255	0.09%
2021/05/17	2	41.80	1	43.00	41.55	1	3,261	0.03%
2021/05/13	1	45.35	1	43.50	44.40	0	3,211	0.00%
2021/05/11	0	0.00	10	49.00	48.00	-10	3,128	-0.32%
2021/05/07	6	49.79	0	0.00	49.45	6	3,101	0.19%
2021/05/04	1	48.30	4	48.31	48.60	-3	2,968	-0.10%
2021/05/03	1	48.20	0	0.00	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	0	0.00	2	50.00	50.30	-2	2,852	-0.07%
2021/04/27	1	49.20	0	0.00	49.05	1	2,831	0.04%
2021/04/22	5	50.00	2	48.68	48.30	3	3,039	0.10%
2021/04/21	7	49.80	1	49.75	50.20	6	3,001	0.20%
2021/04/19	3	49.20	10	49.15	49.20	-7	2,961	-0.24%
2021/04/16	2	49.88	4	50.25	49.45	-2	2,947	-0.07%
2021/04/15	0	0.00	5	47.86	48.45	-5	2,838	-0.18%
2021/04/14	1	46.00	12	47.24	46.85	-11	2,800	-0.39%
2021/04/12	0	48.40	11	48.27	48.20	-11	2,776	-0.40%
2021/04/09	1	47.50	0	0.00	47.60	1	2,745	0.04%
2021/04/08	0	0.00	1	47.95	47.90	-1	2,720	-0.04%
2021/04/07	1	47.60	3	47.75	47.85	-2	2,700	-0.07%
2021/04/06	3	47.10	2	47.10	46.75	1	2,642	0.04%
2021/04/01	0	0.00	2	46.85	46.75	-2	2,628	-0.08%
2021/03/30	1	46.25	5	46.20	46.20	-4	2,629	-0.15%
2021/03/29	2	46.25	0	0.00	46.20	2	2,628	0.08%
2021/03/26	22	47.19	4	47.38	46.45	18	2,630	0.68%
2021/03/25	2	46.35	3	46.82	46.30	-1	2,630	-0.04%
2021/03/24	2	45.70	0	0.00	46.40	2	2,638	0.08%
2021/03/22	2	46.40	2	45.90	45.90	0	2,591	0.00%
2021/03/19	2	45.75	2	45.88	45.90	0	2,574	0.00%
2021/03/18	3	45.77	11	45.98	45.75	-8	2,555	-0.31%
2021/03/17	3	46.58	10	46.69	46.10	-7	2,517	-0.28%
2021/03/16	10	46.52	12	46.07	47.00	-2	2,469	-0.08%
2021/03/15	16	46.27	5	46.26	46.60	11	2,305	0.48%
2021/03/12	1	44.30	5	44.45	44.25	-4	2,148	-0.19%
2021/03/10	2	43.95	1	44.50	43.95	1	2,127	0.05%
2021/03/09	4	43.98	0	0.00	43.90	4	2,106	0.19%
2021/03/08	0	0.00	1	43.50	43.60	-1	2,084	-0.05%
2021/03/05	11	44.18	3	44.13	43.95	8	2,042	0.39%
2021/03/04	3.1	43.88	2	43.75	44.45	1.1	2,016	0.05%
2021/03/03	6	44.13	13	43.55	44.00	-7	1,995	-0.35%
2021/03/02	0	0.00	0.1	44.00	43.35	-0.1	1,899	0.00%
2021/02/26	8	43.89	2	44.08	43.60	6	1,839	0.33%
2021/02/25	8.1	42.61	24	43.20	44.45	-16	1,632	-0.98%
2021/02/24	2	40.45	15	40.79	40.45	-13	1,411	-0.92%
2021/02/23	0	0.00	3	40.50	40.50	-3	1,382	-0.22%
2021/02/22	7	40.11	19	40.22	40.15	-12	1,371	-0.87%
2021/02/19	1	40.00	4	39.95	39.95	-3	1,351	-0.22%
2021/02/18	18	39.09	2	39.40	39.70	16	1,320	1.21%
2021/02/17	0	0.00	2	38.23	38.15	-2	1,291	-0.15%
2021/02/05	1	37.70	0	0.00	37.70	1	1,284	0.08%
2021/02/02	0	0.00	2	37.50	37.40	-2	1,296	-0.15%
2021/02/01	2	36.70	0	0.00	37.35	2	1,296	0.15%
2021/01/29	4	38.03	0	0.00	37.70	4	1,288	0.31%
2021/01/22	2	38.68	0	0.00	38.95	2	1,263	0.16%
2021/01/21	0	0.00	6	39.37	38.85	-6	1,258	-0.48%
2021/01/20	10	39.75	1	38.80	38.70	9	1,244	0.72%
2021/01/19	0	0.00	9.1	40.86	40.05	-9.1	1,219	-0.75%
2021/01/18	124.1	40.66	143	40.98	40.40	-18.9	1,172	-1.61%	大買/大賣/
2021/01/14	0	0.00	6	38.80	39.35	-6	953	-0.63%
2021/01/11	2	38.33	1	38.30	38.25	1	927	0.11%
2021/01/08	3	38.48	0	0.00	38.50	3	917	0.33%
2021/01/06	5	38.76	2	39.65	38.55	3	910	0.33%
2021/01/05	2	39.75	4	39.48	39.15	-2	908	-0.22%
2020/12/30	2	39.00	0	0.00	39.00	2	929	0.22%
2020/12/29	0	0.00	0.1	38.85	38.70	-0.1	930	-0.01%
2020/12/28	5	39.09	0	0.00	39.00	5	926	0.54%
2020/12/25	1	39.45	2	39.83	39.40	-1	915	-0.11%
2020/12/24	0	0.00	9	39.61	39.55	-9	905	-0.99%
2020/12/23	2	38.50	0	0.00	38.80	2	898	0.22%
2020/12/22	4	39.16	2	39.40	38.50	2	910	0.22%
2020/12/21	12	39.78	12	39.49	39.75	0	907	0.00%
2020/12/07	0	0.00	4	38.59	38.15	-4	860	-0.46%
2020/12/04	5	39.53	0	0.00	39.25	5	834	0.60%
2020/12/01	2	39.00	0	0.00	39.15	2	872	0.23%
2020/11/30	0	0.00	3	39.93	39.40	-3	918	-0.33%
2020/11/27	0	0.00	2	38.80	39.35	-2	900	-0.22%
2020/11/26	2	38.50	1	38.30	38.30	1	886	0.11%
2020/11/25	1	38.45	1	38.20	38.30	0	893	0.00%
2020/11/24	2	38.75	0	0.00	38.50	2	912	0.22%
2020/11/20	10	38.70	0	0.00	38.55	10	920	1.09%
2020/11/19	0	0.00	10	38.45	38.80	-10	970	-1.03%
2020/11/18	3	38.30	0	0.00	38.35	3	1,038	0.29%
2020/11/16	1	39.00	0	0.00	38.70	1	1,178	0.08%
2020/11/12	0	0.00	1	38.50	38.45	-1	1,329	-0.08%
2020/11/11	0	0.00	2	38.23	38.40	-2	1,342	-0.15%
2020/11/10	2	38.08	17	37.99	37.95	-15	1,360	-1.10%
2020/11/09	1	38.15	0	0.00	38.20	1	1,368	0.07%
2020/11/06	2	37.83	0	0.00	37.60	2	1,390	0.14%
2020/11/05	0	0.00	5	37.94	37.90	-5	1,421	-0.35%
2020/11/04	11	37.18	0	0.00	37.10	11	1,501	0.73%
2020/10/29	0	0.00	1	36.40	36.60	-1	1,753	-0.06%
2020/10/28	4	37.03	0	0.00	37.00	4	1,962	0.20%
2020/10/27	2	37.20	0	0.00	36.90	2	2,067	0.10%
2020/10/21	10	38.00	1	37.95	37.95	9	2,188	0.41%
2020/10/19	3	37.60	0	0.00	37.85	3	2,256	0.13%
2020/10/16	0	0.00	2	37.70	37.55	-2	2,295	-0.09%
2020/10/12	1	37.60	0	0.00	37.05	1	2,647	0.04%
2020/10/08	1	39.30	2	39.35	39.05	-1	2,743	-0.04%
2020/10/07	1	39.50	0	0.00	39.20	1	2,853	0.04%
2020/09/28	2	39.03	0	0.00	39.00	2	3,059	0.07%
2020/09/25	0	0.00	6	38.28	37.55	-6	3,135	-0.19%
2020/09/24	0	0.00	10	38.82	38.10	-10	3,194	-0.31%
2020/09/23	2	39.53	1	39.25	39.30	1	3,214	0.03%
2020/09/21	0	0.00	4	40.06	39.95	-4	3,286	-0.12%
2020/09/18	1	40.45	0	0.00	40.55	1	3,487	0.03%
2020/09/17	1	40.65	1	40.55	40.55	0	3,791	0.00%
2020/09/15	10	41.41	0	0.00	41.20	10	3,889	0.26%
2020/09/11	0	0.00	2	40.90	40.95	-2	3,989	-0.05%
2020/09/10	10	41.20	0	0.00	40.75	10	4,043	0.25%
2020/09/08	0	0.00	1	41.40	41.60	-1	4,306	-0.02%
2020/09/03	1	41.95	0	0.00	41.95	1	4,631	0.02%
2020/08/31	2	42.85	0	0.00	42.95	2	5,005	0.04%
2020/08/28	1	43.30	0	0.00	42.65	1	5,085	0.02%
2020/08/27	3	43.68	0	0.00	43.65	3	5,084	0.06%
2020/08/26	0	0.00	1	44.15	43.65	-1	5,111	-0.02%
2020/08/25	2	45.13	3	44.55	44.15	-1	5,245	-0.02%
2020/08/24	2	44.10	0	0.00	44.75	2	5,254	0.04%
2020/08/21	1	41.85	1	42.20	42.10	0	5,214	0.00%
2020/08/20	1	40.45	11	41.27	40.95	-10	5,218	-0.19%
2020/08/19	20	45.44	7	45.47	44.80	13	5,116	0.25%
2020/08/18	0	0.00	10	43.60	44.35	-10	4,987	-0.20%
2020/08/17	2	44.13	0	0.00	44.10	2	4,989	0.04%
2020/08/14	0	0.00	1	44.00	44.10	-1	4,985	-0.02%
2020/08/13	1	43.95	0	0.00	43.45	1	4,978	0.02%
2020/08/12	3	43.85	1	43.85	43.95	2	5,024	0.04%
2020/08/11	0	0.00	5	43.55	44.00	-5	5,012	-0.10%
2020/08/10	2	44.60	8	44.58	44.00	-6	4,994	-0.12%
2020/08/07	0	0.00	2	46.75	46.70	-2	4,932	-0.04%
2020/08/06	8	46.28	6	45.92	46.95	2	4,901	0.04%
2020/08/05	8	45.39	3	45.52	45.85	5	4,837	0.10%
2020/08/04	0	0.00	3	44.15	44.20	-3	4,785	-0.06%
2020/08/03	9	44.28	19	44.84	44.55	-10	4,756	-0.21%
2020/07/31	6	41.86	0	0.00	43.05	6	4,582	0.13%
2020/07/30	9	40.87	6	40.79	40.65	3	4,543	0.07%
2020/07/29	0	0.00	10	39.36	39.40	-10	4,510	-0.22%
2020/07/28	18	39.25	0	0.00	39.00	18	4,522	0.40%
2020/07/27	2	39.50	14	39.66	39.20	-12	4,527	-0.27%
2020/07/24	5	40.46	5	40.25	40.10	0	4,545	0.00%
2020/07/22	4	40.86	0	0.00	41.30	4	4,656	0.09%
2020/07/21	2	40.85	6.5	41.68	41.35	-4.5	4,665	-0.10%
2020/07/20	20	41.33	19	41.23	41.25	1	4,627	0.02%
2020/07/17	16	40.78	1	41.45	39.75	15	4,516	0.33%
2020/07/16	1	39.75	4	40.41	40.40	-3	4,408	-0.07%
2020/07/15	18	40.58	15	40.49	39.45	3	4,367	0.07%
2020/07/14	7	40.43	5	40.50	40.80	2	4,270	0.05%
2020/07/13	2	39.70	2	39.60	39.60	0	4,193	0.00%
2020/07/10	5	38.98	4	39.10	39.10	1	4,186	0.02%
2020/07/09	11	39.46	0	0.00	39.35	11	4,148	0.27%
2020/07/08	1	40.10	0	0.00	40.15	1	4,123	0.02%
2020/07/07	0	0.00	1	40.10	39.95	-1	4,095	-0.02%
2020/07/06	1	40.45	17	39.36	39.80	-16	4,071	-0.39%
2020/07/03	3	40.42	2	40.20	39.90	1	4,003	0.02%
2020/07/02	5	38.97	1	39.10	39.00	4	3,970	0.10%
2020/07/01	1	39.50	0	0.00	39.35	1	3,944	0.03%
2020/06/30	1	39.40	4	39.35	39.60	-3	3,915	-0.08%
2020/06/29	4	40.71	31	40.00	39.80	-27	3,865	-0.70%
2020/06/24	7	40.13	25	39.58	40.80	-18	3,652	-0.49%
2020/06/23	36	38.55	18	38.21	38.10	18	3,414	0.53%
2020/06/22	0	0.00	4	38.15	37.60	-4	3,360	-0.12%
2020/06/19	2	38.18	2	38.23	37.65	0	3,331	0.00%
2020/06/18	7	37.58	3	37.55	37.60	4	3,273	0.12%
2020/06/17	16	37.16	24	36.96	37.20	-8	3,257	-0.25%
2020/06/16	9	37.62	0	0.00	37.55	9	3,221	0.28%
2020/06/15	7	38.19	28	38.28	37.75	-21	3,203	-0.66%
2020/06/12	14	37.51	19	37.41	37.40	-5	3,015	-0.17%
2020/06/11	9	36.68	32	37.07	36.00	-23	2,866	-0.80%
2020/06/10	33	36.75	6	36.87	36.35	27	2,806	0.96%
2020/06/09	17	37.88	12	38.08	38.20	5	2,721	0.18%
2020/06/08	17	37.46	20	37.73	37.45	-3	2,602	-0.12%
2020/06/05	2	36.05	20	35.82	36.90	-18	2,466	-0.73%
2020/06/04	12	35.41	21	35.37	35.30	-9	2,376	-0.38%
2020/06/03	1	35.10	3	34.92	34.80	-2	2,315	-0.09%
2020/06/02	1	34.60	6	34.78	34.75	-5	2,344	-0.21%
2020/06/01	3	35.07	20	34.86	34.85	-17	2,335	-0.73%
2020/05/29	11	34.18	4	33.90	34.20	7	2,215	0.32%
2020/05/28	3	33.60	2	33.50	33.65	1	2,171	0.05%
2020/05/27	1	33.45	10	33.20	33.45	-9	2,157	-0.42%
2020/05/26	2	33.00	23	32.99	32.95	-21	2,194	-0.96%
2020/05/25	1	32.50	2	32.70	32.70	-1	2,180	-0.05%
2020/05/22	4	32.63	2	32.68	32.60	2	2,176	0.09%
2020/05/21	17	32.79	1	33.00	32.75	16	2,160	0.74%
2020/05/20	10	32.50	0	0.00	32.70	10	2,183	0.46%
2020/05/19	31	32.99	26	33.12	32.80	5	2,178	0.23%
2020/05/18	6	32.00	2	32.45	32.50	4	2,119	0.19%
2020/05/15	12	31.85	3	31.93	31.80	9	2,130	0.42%
2020/05/14	13	32.35	5	32.20	31.80	8	2,113	0.38%
2020/05/13	4	32.95	4	33.05	33.05	0	2,082	0.00%
2020/05/12	7	32.72	0	0.00	33.10	7	2,077	0.34%
2020/05/11	31	32.95	0	0.00	32.85	31	2,063	1.50%
2020/05/08	15	33.51	0	0.00	33.65	15	2,018	0.74%
2020/05/07	9	34.05	8	33.96	33.85	1	1,996	0.05%
2020/05/06	27	33.82	1	33.60	34.00	26	1,963	1.32%
2020/05/04	1	32.85	0	0.00	32.85	1	1,873	0.05%
2020/04/30	0	0.00	21	33.29	33.35	-21	1,855	-1.13%
2020/04/29	3	33.42	6	33.23	33.35	-3	1,850	-0.16%
2020/04/28	1	33.35	5	33.80	34.00	-4	1,806	-0.22%
2020/04/27	4.5	34.36	38	34.49	33.40	-33.5	1,796	-1.87%
2020/04/24	0	0.00	35	32.35	32.80	-35	1,665	-2.10%
2020/04/23	10	32.08	1	32.05	32.05	9	1,618	0.56%
2020/04/22	0	0.00	1	31.70	31.70	-1	1,596	-0.06%
2020/04/21	1	31.80	0	0.00	31.15	1	1,581	0.06%
2020/04/20	0	0.00	2	31.93	31.90	-2	1,564	-0.13%
2020/04/17	50	32.04	8	31.58	31.85	42	1,565	2.68%
2020/04/16	6	31.83	8	31.84	32.15	-2	1,522	-0.13%
2020/04/15	0	0.00	14	31.23	31.50	-14	1,491	-0.94%
2020/04/14	3	31.13	14	31.15	31.10	-11	1,472	-0.75%
2020/04/13	3	30.80	0	0.00	30.80	3	1,478	0.20%
2020/04/10	0	0.00	5	29.95	30.20	-5	1,465	-0.34%
2020/04/09	11	30.53	1	30.50	30.05	10	1,479	0.68%
2020/04/08	0	0.00	5	30.20	29.90	-5	1,454	-0.34%
2020/04/07	5	29.80	1	29.30	29.75	4	1,435	0.28%
2020/04/06	1	28.75	3	28.43	28.65	-2	1,390	-0.14%
2020/04/01	1	28.25	0	0.00	28.40	1	1,386	0.07%
2020/03/30	2	27.95	10	28.28	28.30	-8	1,370	-0.58%
2020/03/27	12	28.40	0	0.00	28.10	12	1,363	0.88%
2020/03/26	0	0.00	3	28.05	28.05	-3	1,308	-0.23%
2020/03/25	6	28.38	1	28.02	28.00	5	1,293	0.38%
2020/03/24	0	0.00	4	27.70	27.60	-4	1,274	-0.31%
2020/03/23	7	26.76	7	27.00	27.15	0	1,257	0.00%
2020/03/20	9	27.12	8	27.95	27.45	1	1,243	0.08%
2020/03/19	4	27.10	2	28.08	25.50	2	1,212	0.16%
2020/03/18	1	28.85	1	29.15	28.30	0	1,169	0.00%
2020/03/17	0	0.00	9	28.34	28.20	-9	1,134	-0.79%
2020/03/16	1	28.40	0	0.00	28.20	1	1,117	0.09%
2020/03/13	1	27.55	2	27.20	28.40	-1	1,091	-0.09%
2020/03/12	1	30.20	11	29.70	29.85	-10	1,057	-0.95%
2020/03/10	2	31.10	0	0.00	31.80	2	996	0.20%
2020/03/09	0	0.00	6	31.43	31.40	-6	970	-0.62%
2020/03/06	9	31.84	2	31.90	31.95	7	943	0.74%
2020/03/05	0	0.00	29	31.59	31.35	-29	918	-3.16%
2020/03/04	1	31.40	4	30.99	31.40	-3	934	-0.32%
2020/03/03	0	0.00	1	30.65	30.55	-1	908	-0.11%
2020/03/02	1	30.25	10	30.40	30.30	-9	895	-1.00%
2020/02/27	17	30.60	8	30.55	30.40	9	880	1.02%
2020/02/24	1	29.60	5	29.65	29.70	-4	821	-0.49%
2020/02/21	0	0.00	5	30.24	29.95	-5	819	-0.61%
2020/02/20	1	30.00	1	29.90	30.40	0	790	0.00%
2020/02/19	0	0.00	4	30.05	30.05	-4	800	-0.50%
2020/02/18	0	0.00	2	29.85	29.65	-2	825	-0.24%
2020/02/14	0	0.00	1	28.75	29.10	-1	826	-0.12%
2020/02/10	6	27.85	2	27.90	27.85	4	887	0.45%
2020/02/07	0	0.00	2	28.15	28.00	-2	979	-0.20%
2020/01/31	2	28.30	0	0.00	28.00	2	1,197	0.17%
2020/01/30	0	0.00	1	28.50	28.30	-1	1,194	-0.08%
2020/01/20	0	0.00	1	31.05	31.00	-1	1,188	-0.08%
2020/01/17	0	0.00	1	30.80	30.80	-1	1,245	-0.08%
2020/01/14	13	31.00	0	0.00	31.05	13	1,353	0.96%
2020/01/13	5	30.85	1	30.85	30.85	4	1,352	0.30%
2020/01/10	0	0.00	1	30.55	30.20	-1	1,373	-0.07%
2020/01/07	0	0.00	2	30.65	30.50	-2	1,438	-0.14%
2020/01/06	0	0.00	7	30.31	30.05	-7	1,494	-0.47%
2020/01/03	10	30.49	0	0.00	30.70	10	1,520	0.66%
2019/12/30	0	0.00	3	30.40	30.40	-3	1,538	-0.19%
2019/12/27	1	30.30	1	30.35	30.35	0	1,543	0.00%
2019/12/18	1	30.35	0	0.00	30.25	1	1,615	0.06%
2019/12/13	8	30.23	0	0.00	30.00	8	1,664	0.48%
2019/12/11	0	0.00	1	30.45	30.25	-1	1,702	-0.06%
2019/12/09	0	0.00	5	30.26	30.60	-5	1,748	-0.29%
2019/12/06	1	30.75	1	30.85	30.80	0	1,771	0.00%
2019/12/05	1	30.55	0	0.00	30.50	1	1,893	0.05%
2019/12/04	0	0.00	3	30.15	30.45	-3	2,062	-0.15%
2019/12/03	2	30.20	0	0.00	30.15	2	2,113	0.09%
2019/12/02	10	29.86	13	29.62	29.70	-3	2,140	-0.14%
2019/11/29	5	30.37	11	30.48	30.35	-6	2,169	-0.28%
2019/11/28	19	31.47	2	31.20	31.20	17	2,168	0.78%
2019/11/27	2	31.45	0	0.00	31.45	2	2,205	0.09%
2019/11/25	11	31.42	0	0.00	31.30	11	2,368	0.46%
2019/11/22	0	0.00	1	31.40	31.55	-1	2,388	-0.04%
2019/11/19	0	0.00	2	31.85	31.60	-2	2,487	-0.08%
2019/11/18	6	31.48	1	31.50	31.55	5	2,516	0.20%
2019/11/15	2	31.58	1	31.50	31.50	1	2,559	0.04%
2019/11/14	2	31.98	14	31.70	31.65	-12	2,612	-0.46%
2019/11/13	0	0.00	5	32.36	32.20	-5	2,640	-0.19%
2019/11/12	0	0.00	3	32.35	32.30	-3	2,687	-0.11%
2019/11/11	2	32.20	0	0.00	31.95	2	2,784	0.07%
2019/11/07	2	32.50	6	32.47	32.55	-4	3,139	-0.13%
2019/11/06	20	32.85	10	32.65	32.75	10	3,270	0.31%
2019/11/04	10	31.65	7	31.68	31.50	3	3,325	0.09%
2019/11/01	6	31.46	7	31.59	31.75	-1	3,342	-0.03%
2019/10/31	16.7	31.55	8	31.61	31.30	8.7	3,423	0.25%
2019/10/30	0.3	34.55	1	34.65	34.60	-0.7	3,524	-0.02%
2019/10/29	4	34.50	2	34.63	34.45	2	3,536	0.06%
2019/10/28	3.6	34.72	4	34.46	34.45	-0.4	3,560	-0.01%
2019/10/25	8	35.34	24	35.48	34.80	-16	3,559	-0.45%
2019/10/24	2	34.88	4	35.23	35.80	-2	3,512	-0.06%
2019/10/23	4	35.03	2	35.10	35.00	2	3,488	0.06%
2019/10/22	4	34.96	12	35.11	34.85	-8	3,575	-0.22%
2019/10/21	4	34.64	1	34.75	34.65	3	3,557	0.08%
2019/10/18	1	34.70	7	34.79	34.55	-6	3,580	-0.17%
2019/10/16	17	34.59	15	34.96	34.70	2	3,616	0.06%
2019/10/15	6	34.41	0	0.00	34.40	6	3,611	0.17%
2019/10/14	11	34.64	13	34.71	34.70	-2	3,769	-0.05%
2019/10/09	0	0.00	5	33.98	34.00	-5	3,865	-0.13%
2019/10/08	6	33.57	0	0.00	33.40	6	3,851	0.16%
2019/10/07	1	33.45	0	0.00	33.45	1	3,853	0.03%
2019/10/04	2	33.65	10	33.34	33.20	-8	3,858	-0.21%
2019/10/03	1	33.25	2	33.25	33.40	-1	3,852	-0.03%
2019/10/02	1	33.30	5	33.21	33.15	-4	3,899	-0.10%
2019/09/27	1	32.95	0	0.00	32.85	1	3,987	0.03%
2019/09/26	1.4	33.48	7	33.51	33.40	-5.6	3,975	-0.14%
2019/09/25	7	33.75	0	0.00	33.65	7	3,993	0.18%
2019/09/24	19.3	34.26	2.4	34.25	34.25	16.9	4,014	0.42%
2019/09/23	0.3	33.90	6	33.58	33.90	-5.7	4,038	-0.14%
2019/09/20	1.2	33.37	7	33.45	33.30	-5.8	4,096	-0.14%
2019/09/19	3	33.57	3	33.57	33.65	0	4,090	0.00%
2019/09/18	10	33.74	5	34.01	33.55	5	4,095	0.12%
2019/09/17	4	33.85	0	0.00	33.85	4	4,107	0.10%
2019/09/16	4.2	34.25	0	0.00	34.25	4.2	4,169	0.10%
2019/09/12	0	0.00	2	34.65	34.75	-2	4,169	-0.05%
2019/09/11	7	34.54	6	34.70	34.25	1	4,212	0.02%
2019/09/10	7	34.73	1	34.80	34.75	6	4,190	0.14%
2019/09/09	9.4	35.42	13	35.53	34.90	-3.6	4,178	-0.09%
2019/09/06	24	35.04	5	34.97	34.65	19	4,062	0.47%
2019/09/05	3	34.25	5	34.30	34.00	-2	3,907	-0.05%
2019/09/04	0.2	34.25	3	34.30	34.40	-2.8	3,887	-0.07%
2019/09/03	8.2	34.02	2	34.60	33.75	6.2	3,892	0.16%
2019/09/02	2.1	33.44	68	33.58	34.25	-65.9	3,865	-1.70%
2019/08/30	1.1	33.58	0	0.00	33.30	1.1	3,826	0.03%
2019/08/29	4	33.98	15	34.41	33.70	-11	3,788	-0.29%
2019/08/28	0	0.00	2	33.30	33.25	-2	3,651	-0.05%
2019/08/27	0	0.00	10	33.00	33.15	-10	3,645	-0.27%
2019/08/26	10	32.40	12	32.39	32.40	-2	3,648	-0.05%
2019/08/23	20	33.10	1	33.10	32.95	19	3,630	0.52%
2019/08/22	84	33.60	6	33.32	33.25	78	3,617	2.16%
2019/08/21	11	33.09	0	0.00	33.55	11	3,580	0.31%
2019/08/20	12	33.67	2	33.38	32.85	10	3,574	0.28%
2019/08/19	13	34.06	13	34.00	33.60	0	3,541	0.00%
2019/08/16	11	33.07	30	33.20	33.30	-19	3,505	-0.54%
2019/08/15	7	32.86	23	32.95	32.80	-16	3,495	-0.46%
2019/08/14	6	33.93	4	33.88	33.65	2	3,541	0.06%
2019/08/13	6	33.65	13	34.49	33.50	-7	3,517	-0.20%
2019/08/12	20.3	33.36	32	33.38	34.10	-11.8	3,513	-0.34%
2019/08/08	22	31.73	3	31.60	31.90	19	3,533	0.54%
2019/08/07	10	30.72	14.1	31.52	30.65	-4.1	3,777	-0.11%
2019/08/06	8.5	29.76	0	0.00	30.00	8.5	3,684	0.23%
2019/08/05	3.2	29.68	0	0.00	29.60	3.2	3,678	0.09%
2019/08/02	17.5	30.90	4	30.65	30.45	13.5	3,701	0.36%
2019/08/01	27	31.71	32	32.13	32.05	-5	3,683	-0.14%
2019/07/31	6	30.28	0	0.00	30.45	6	3,447	0.17%
2019/07/30	1	30.30	0	0.00	29.80	1	3,478	0.03%
2019/07/29	2	30.25	4	30.23	30.75	-2	3,503	-0.06%
2019/07/26	7.4	30.56	0	0.00	30.35	7.4	3,604	0.21%
2019/07/24	2	31.45	2	31.05	30.75	0	3,711	0.00%
2019/07/22	11	30.90	5	30.75	30.70	6	3,688	0.16%
2019/07/19	0	0.00	1	30.80	30.20	-1	3,747	-0.03%
2019/07/18	10	31.10	0	0.00	30.50	10	3,736	0.27%
2019/07/17	4	30.95	0	0.00	31.45	4	3,715	0.11%
2019/07/16	2	31.58	0	0.00	30.95	2	3,693	0.05%
2019/07/15	6	29.93	8	31.26	31.55	-2	3,557	-0.06%
2019/07/12	0	0.00	1	29.55	29.50	-1	3,470	-0.03%
2019/07/11	2	29.20	0	0.00	29.35	2	3,578	0.06%
2019/07/08	7	28.56	12	28.83	28.65	-5	3,981	-0.13%
2019/07/05	6	29.87	0	0.00	29.65	6	4,032	0.15%
2019/07/04	0	0.00	9	29.49	29.75	-9	4,317	-0.21%
2019/07/03	8	28.79	9	28.94	28.75	-1	4,388	-0.02%
2019/07/02	0	0.00	6	29.15	29.10	-6	4,415	-0.14%
2019/07/01	1	28.60	4	28.78	28.70	-3	4,394	-0.07%
2019/06/28	2	28.08	2	28.25	28.20	0	4,378	0.00%
2019/06/27	1	29.55	10	29.64	29.60	-9	4,354	-0.21%
2019/06/26	1	29.15	0	0.00	29.15	1	4,299	0.02%
2019/06/25	1	29.25	0	0.00	29.20	1	4,347	0.02%
2019/06/21	5	29.28	2	29.48	29.10	3	4,353	0.07%
2019/06/20	1	29.00	2	29.18	29.05	-1	4,293	-0.02%
2019/06/19	0	0.00	5	28.96	29.00	-5	4,303	-0.12%
2019/06/14	1	28.20	1	28.20	28.10	0	4,378	0.00%
2019/06/12	1	28.05	1	28.40	28.30	0	4,483	0.00%
2019/06/11	2	27.85	0	0.00	27.75	2	4,497	0.04%
2019/06/06	0	0.00	10	27.20	27.40	-10	4,556	-0.22%
2019/06/04	0	0.00	7	27.20	27.10	-7	4,846	-0.14%
2019/06/03	0	0.00	16	27.01	27.30	-16	4,862	-0.33%
2019/05/31	15	28.00	0	0.00	27.65	15	4,867	0.31%
2019/05/30	1	27.55	0	0.00	27.55	1	4,862	0.02%
2019/05/29	1	27.40	4	27.30	27.45	-3	4,943	-0.06%
2019/05/28	15	27.10	0	0.00	27.50	15	4,979	0.30%
2019/05/23	8	27.29	0	0.00	27.25	8	5,121	0.16%
2019/05/22	1	28.10	10	28.08	28.00	-9	5,162	-0.17%
2019/05/21	5	28.90	5	28.40	28.10	0	5,224	0.00%
2019/05/20	9	29.09	1	28.40	28.50	8	5,229	0.15%
2019/05/17	17.1	29.44	30	28.99	28.90	-12.9	5,189	-0.25%
2019/05/16	24	30.65	23	30.19	30.00	1	5,060	0.02%
2019/05/15	42	29.94	17	30.13	29.90	25	4,810	0.52%
2019/05/14	3.5	28.16	1	28.25	28.10	2.5	4,473	0.06%
2019/05/13	6.3	28.35	1	28.15	28.25	5.3	4,450	0.12%
2019/05/10	7	28.19	1	28.30	28.30	6	4,421	0.14%
2019/05/09	11	27.96	1	28.75	27.80	10	4,360	0.23%
2019/05/08	1	27.95	7	27.74	27.85	-6	4,259	-0.14%
2019/05/07	15	28.57	5	28.61	28.55	10	4,219	0.24%
2019/05/06	0	0.00	2	28.10	28.10	-2	4,169	-0.05%
2019/05/03	2	29.08	0	0.00	28.80	2	4,102	0.05%
2019/05/02	5	29.00	0	0.00	29.30	5	3,976	0.13%
2019/04/30	1	28.10	4	28.01	28.10	-3	3,859	-0.08%
2019/04/29	1	27.60	14	27.35	27.75	-13	3,828	-0.34%
2019/04/26	7	28.06	0	0.00	27.80	7	3,794	0.18%
2019/04/25	0	0.00	2	28.35	28.80	-2	3,731	-0.05%
2019/04/24	0	0.00	2	28.05	27.85	-2	3,646	-0.05%
2019/04/23	0	0.00	3	28.00	28.00	-3	3,624	-0.08%
2019/04/19	0	0.00	1	27.70	27.50	-1	3,585	-0.03%
2019/04/18	2	28.10	0	0.00	27.50	2	3,549	0.06%
2019/04/17	2	28.13	0	0.00	28.90	2	3,469	0.06%
2019/04/16	6	28.18	8	28.37	28.00	-2	3,393	-0.06%
2019/04/15	35	28.67	76	28.86	28.60	-41	3,334	-1.23%
2019/04/12	6	27.70	6	28.15	27.85	0	3,140	0.00%
2019/04/11	1	26.95	1	27.25	27.20	0	2,968	0.00%
2019/04/10	3	27.67	3	28.17	26.90	0	2,865	0.00%
2019/04/09	0	0.00	3.1	26.92	27.85	-3.1	2,540	-0.12%
2019/04/03	0	0.00	1	24.55	24.60	-1	2,376	-0.04%
2019/04/02	1	24.70	3	24.40	24.40	-2	2,377	-0.08%
2019/04/01	0	0.00	0.2	24.30	24.45	-0.2	2,362	-0.01%
2019/03/29	0	0.00	1	24.45	24.45	-1	2,345	-0.04%
2019/03/28	4	24.91	3	24.40	24.40	1	2,345	0.04%
2019/03/26	5	24.50	0	0.00	24.45	5	2,354	0.21%
2019/03/25	0	0.00	12	24.23	24.50	-12	2,339	-0.51%
2019/03/22	0	0.00	2	24.20	24.30	-2	2,315	-0.09%
2019/03/21	2	24.68	7	24.70	24.50	-5	2,282	-0.22%
2019/03/20	68	24.85	5	24.90	24.75	63	2,258	2.79%
2019/03/19	0	0.00	1	24.95	25.30	-1	2,242	-0.04%
2019/03/18	3	25.13	13	24.90	25.35	-10	2,228	-0.45%
2019/03/15	35	24.64	109	24.75	24.55	-74	2,152	-3.44%	大賣/
2019/03/14	10	24.00	13	24.24	24.55	-3	2,092	-0.14%
2019/03/13	3	24.70	1	25.00	24.55	2	2,049	0.10%
2019/03/12	21	24.92	28	24.65	24.75	-7	1,993	-0.35%
2019/03/11	57	25.06	3	24.60	24.80	54	1,926	2.80%
2019/03/08	38	23.75	14	23.80	23.65	24	1,798	1.33%
2019/03/07	0	0.00	6	22.77	22.80	-6	1,651	-0.36%
2019/03/06	0	0.00	1	23.25	23.25	-1	1,625	-0.06%
2019/03/05	1	23.30	2	23.40	23.45	-1	1,601	-0.06%
2019/03/04	13	23.31	4	23.38	23.45	9	1,581	0.57%
2019/02/27	3	22.80	7	22.70	23.00	-4	1,487	-0.27%
2019/02/26	1	22.75	0	0.00	22.65	1	1,433	0.07%
2019/02/25	16	22.75	6	22.69	22.65	10	1,397	0.72%
2019/02/22	12	22.47	0	0.00	22.25	12	1,339	0.90%
2019/02/21	9	22.81	215	22.70	23.00	-206	1,214	-16.96%	大賣/鉅額交易
2019/02/20	17	22.59	120	22.37	22.85	-103	1,123	-9.17%	大賣/鉅額交易
2019/02/19	0	0.00	103	22.34	22.25	-103	1,027	-10.02%	大賣/鉅額交易
2019/02/18	0	0.00	100	21.37	21.50	-100	917	-10.90%
2019/02/15	0	0.00	50	21.17	20.95	-50	872	-5.73%
2019/02/14	0	0.00	78	20.99	21.00	-78	856	-9.11%
2019/02/13	29	21.33	102	21.37	21.05	-73	843	-8.66%	大賣/
2019/02/12	0	0.00	100	20.50	20.50	-100	782	-12.78%
2019/01/29	0	0.00	10	20.15	20.10	-10	783	-1.28%
2019/01/28	0	0.00	1	20.25	20.15	-1	866	-0.12%
2019/01/25	0	0.00	5	20.19	20.20	-5	887	-0.56%
2019/01/24	0	20.20	0	0.00	20.00	0	889	0.00%
2019/01/23	0	0.00	12	20.06	20.00	-12	909	-1.32%
2019/01/22	2	20.10	2	20.35	20.10	0	905	0.00%
2019/01/21	10	20.40	3	20.37	20.35	7	903	0.78%
2019/01/18	11	20.48	3	20.32	20.30	8	901	0.89%
2019/01/16	6	20.23	0	0.00	20.05	6	888	0.67%
2019/01/15	0	0.00	2	20.15	20.05	-2	882	-0.23%
2019/01/14	3	20.07	3	20.20	20.00	0	878	0.00%
2019/01/11	2	20.05	1	20.00	20.00	1	871	0.11%
2019/01/10	1	20.10	4	20.19	20.10	-3	861	-0.35%
2019/01/09	7	20.20	0	0.00	20.20	7	858	0.82%
2019/01/08	2	20.40	0	0.00	20.20	2	846	0.24%
2019/01/07	0	0.00	3	20.28	20.40	-3	790	-0.38%
2019/01/04	2	19.50	0	0.00	19.50	2	770	0.26%
2018/12/28	0	0.00	2	19.73	19.65	-2	780	-0.26%
2018/12/27	0	0.00	2	19.80	19.65	-2	779	-0.26%
2018/12/26	5	19.67	0	0.00	19.60	5	772	0.65%
2018/12/25	1	19.75	0	0.00	19.70	1	765	0.13%
2018/12/24	5	20.20	0	0.00	20.15	5	757	0.66%
2018/12/20	4	20.45	16	20.64	20.20	-12	728	-1.65%
2018/12/18	1	19.65	0	0.00	19.60	1	612	0.16%
2018/12/17	0	0.00	10	19.85	19.85	-10	609	-1.64%
2018/12/14	1	19.85	1	19.85	19.85	0	608	0.00%
2018/12/13	0	0.00	1	20.05	20.00	-1	604	-0.17%
2018/12/12	12	20.54	201	20.30	20.20	-189	588	-32.12%	大賣/鉅額交易
2018/12/11	1	20.00	202	20.45	20.60	-201	521	-38.57%	大賣/鉅額交易
2018/12/06	1	19.30	0	0.00	19.35	1	489	0.20%
2018/12/03	0	0.00	1	20.30	20.50	-1	495	-0.20%
2018/11/30	0	0.00	1	20.00	19.95	-1	469	-0.21%
2018/11/23	1	19.65	0	0.00	19.60	1	470	0.21%
2018/11/22	1	19.75	0	0.00	19.75	1	473	0.21%
2018/11/19	1	20.00	5	20.00	20.05	-4	483	-0.83%
2018/11/16	2	19.70	0	0.00	19.70	2	483	0.41%
2018/11/07	0	0.00	1	20.10	20.20	-1	540	-0.19%
2018/11/06	1	20.30	2	20.05	20.05	-1	564	-0.18%
2018/11/05	1	20.35	0	0.00	20.25	1	561	0.18%
2018/11/01	0	0.00	4	18.73	18.85	-4	474	-0.84%
2018/10/31	6	18.93	4	18.56	18.65	2	508	0.39%
2018/10/30	4	17.89	0	0.00	18.00	4	623	0.64%
2018/10/26	0	0.00	5	17.88	17.85	-5	643	-0.78%
2018/10/25	3	17.92	0	0.00	18.00	3	648	0.46%
2018/10/19	0	0.00	0.2	18.85	18.65	-0.2	772	-0.03%
2018/10/16	0	18.80	0	0.00	18.65	0	777	0.00%
2018/10/11	1	17.85	6	18.25	18.10	-5	824	-0.61%
2018/10/09	3	19.27	0	0.00	19.20	3	808	0.37%
2018/10/08	2	19.40	3	19.52	19.40	-1	811	-0.12%
2018/10/05	5	19.45	1	19.50	19.40	4	828	0.48%
2018/10/03	6	19.84	0	0.00	19.80	6	833	0.72%
2018/10/01	1	19.85	1	19.95	19.85	0	847	0.00%
2018/09/28	4	19.75	0	0.00	19.75	4	868	0.46%
2018/09/27	1	19.95	0	0.00	19.90	1	873	0.11%
2018/09/19	0	0.00	3	20.25	20.20	-3	908	-0.33%
2018/09/11	0	0.00	3	19.30	19.70	-3	1,020	-0.29%
2018/09/10	1	19.25	3	19.35	19.25	-2	1,035	-0.19%
2018/09/07	11	19.82	1	20.20	19.80	10	1,037	0.96%
2018/09/04	1	20.75	0	0.00	20.75	1	1,163	0.09%
2018/08/31	1	21.00	0	0.00	21.00	1	1,221	0.08%
2018/08/27	0	0.00	18	20.98	21.05	-18	1,452	-1.24%
2018/08/24	9	20.75	4	20.68	20.70	5	1,509	0.33%
2018/08/22	2	21.10	0	0.00	21.10	2	1,553	0.13%
2018/08/21	0	0.00	3	21.55	21.40	-3	1,576	-0.19%
2018/08/20	0	0.00	8	22.48	22.45	-8	1,580	-0.51%
2018/08/16	1	22.65	0	0.00	22.65	1	1,609	0.06%
2018/08/15	1	22.60	0	0.00	22.75	1	1,616	0.06%
2018/08/14	4	22.75	0	0.00	22.75	4	1,665	0.24%
2018/08/10	0	0.00	9	23.25	23.20	-9	1,715	-0.52%
2018/08/09	5	23.57	0	0.00	23.35	5	1,736	0.29%
2018/08/08	18	23.85	14	24.00	23.65	4	1,747	0.23%
2018/08/07	8	23.85	0	0.00	23.75	8	1,754	0.46%
2018/08/06	42	24.17	19	24.56	23.65	23	1,746	1.32%
2018/08/02	2.2	24.01	2	23.65	23.55	0.2	1,757	0.01%
2018/08/01	0	0.00	2	23.85	23.80	-2	1,751	-0.11%
2018/07/31	15	23.90	0	0.00	23.85	15	1,767	0.85%
2018/07/30	0	0.00	3	24.00	23.75	-3	1,765	-0.17%
2018/07/27	11	24.14	0	0.00	24.15	11	1,758	0.63%
2018/07/26	0	0.00	1	24.00	24.10	-1	1,705	-0.06%
2018/07/24	1.8	22.97	1	23.05	23.00	0.8	1,707	0.05%
2018/07/23	0	0.00	3	22.85	22.85	-3	1,710	-0.18%
2018/07/19	0	0.00	6	23.63	23.50	-6	1,732	-0.35%
2018/07/18	0	0.00	11	23.38	23.60	-11	1,724	-0.64%
2018/07/17	2	23.08	2	23.30	23.05	0	1,717	0.00%
2018/07/13	0.2	23.10	0	0.00	23.25	0.2	1,723	0.01%
2018/07/12	0.7	22.85	5	23.10	22.85	-4.3	1,716	-0.25%
2018/07/11	2	22.73	0	0.00	22.75	2	1,732	0.12%
2018/07/10	1	22.65	7	23.01	22.65	-6	1,735	-0.35%
2018/07/09	2	22.65	0	0.00	22.60	2	1,743	0.11%
2018/07/06	2	22.45	0	0.00	22.80	2	1,780	0.11%
2018/07/05	0	0.00	8	22.28	21.95	-8	1,771	-0.45%
2018/07/03	2	22.45	0	0.00	22.60	2	1,786	0.11%
2018/06/28	1	22.80	0	0.00	22.80	1	1,820	0.05%
2018/06/27	2	22.78	0	0.00	22.75	2	1,885	0.11%
2018/06/26	3.5	23.20	1	23.60	23.00	2.5	1,898	0.13%
2018/06/25	1	24.40	0	0.00	23.95	1	1,910	0.05%
2018/06/22	0.8	23.80	0	0.00	23.80	0.8	1,950	0.04%
2018/06/19	1	23.20	0	0.00	22.85	1	2,045	0.05%
2018/06/15	2	23.93	0	0.00	23.80	2	2,074	0.10%
2018/06/12	0	0.00	7	23.60	24.80	-7	2,310	-0.30%
2018/06/07	3	25.20	26	25.07	25.00	-23	2,600	-0.88%
2018/06/06	1	23.85	0	0.00	24.30	1	2,511	0.04%
2018/06/05	1	23.00	1	23.15	23.00	0	2,542	0.00%
2018/06/04	6	22.84	5	23.05	23.05	1	2,677	0.04%
2018/06/01	3	22.93	4	23.31	22.80	-1	2,741	-0.04%
2018/05/31	2	22.85	5	22.70	23.00	-3	2,972	-0.10%
2018/05/30	0	0.00	3	22.60	22.30	-3	3,185	-0.09%
2018/05/29	1	22.40	5	22.73	22.40	-4	3,224	-0.12%
2018/05/28	2	22.30	3	22.30	22.15	-1	3,233	-0.03%
2018/05/25	7	22.72	0	0.00	22.60	7	3,252	0.22%
2018/05/24	1	22.50	0	0.00	22.60	1	3,225	0.03%
2018/05/22	2	22.60	2	22.60	22.25	0	3,194	0.00%
2018/05/21	1	22.20	1	22.35	22.30	0	3,145	0.00%
2018/05/18	2	22.35	0	0.00	22.00	2	3,113	0.06%
2018/05/17	0	0.00	3	22.05	21.95	-3	3,083	-0.10%
2018/05/14	1	22.20	0	0.00	21.75	1	3,041	0.03%
2018/05/10	8	21.74	17	21.66	21.65	-9	2,991	-0.30%
2018/05/08	3	20.85	0	0.00	20.85	3	2,854	0.11%
2018/05/03	0	0.00	2	20.40	20.50	-2	2,819	-0.07%
2018/05/02	2	20.30	0	0.00	20.30	2	2,803	0.07%
2018/04/30	0	0.00	20	19.70	19.70	-20	2,775	-0.72%
2018/04/25	20	19.00	0	0.00	19.15	20	2,762	0.72%
2018/04/24	0	0.00	2	19.25	19.15	-2	2,749	-0.07%
2018/04/23	59	19.94	0	0.00	19.70	59	2,738	2.15%
2018/04/20	31	19.95	0	0.00	19.95	31	2,754	1.13%
2018/04/19	2	20.00	0	0.00	19.95	2	2,757	0.07%
2018/04/17	2	20.00	0	0.00	19.95	2	2,741	0.07%
2018/04/13	0	0.00	1	21.00	20.85	-1	2,725	-0.04%
2018/04/12	0	0.00	9	20.86	21.15	-9	2,733	-0.33%
2018/04/11	52	20.41	2	20.55	20.40	50	2,692	1.86%
2018/04/10	0	0.00	4	20.48	20.30	-4	2,692	-0.15%
2018/04/09	8	20.37	6	20.42	20.35	2	2,694	0.07%
2018/04/03	0	0.00	2	20.90	20.90	-2	2,755	-0.07%
2018/04/02	0	0.00	5	21.30	21.10	-5	2,767	-0.18%
2018/03/31	0	0.00	2	21.30	21.30	-2	2,763	-0.07%
2018/03/30	8	21.70	0	0.00	21.65	8	2,745	0.29%
2018/03/29	3	21.10	0	0.00	21.10	3	2,676	0.11%
2018/03/28	5	21.20	0	0.00	21.00	5	2,662	0.19%
2018/03/27	73	21.72	5	22.30	21.60	68	2,630	2.59%
2018/03/26	3	21.47	0	0.00	21.65	3	2,543	0.12%
2018/03/23	5	21.08	0	0.00	21.15	5	2,521	0.20%
2018/03/22	4	22.16	10	22.80	22.20	-6	2,465	-0.24%
2018/03/20	1	23.45	0	0.00	23.20	1	2,362	0.04%
2018/03/19	13	23.98	23	23.68	24.40	-10	2,252	-0.44%
2018/03/16	9	22.33	4	22.35	22.25	5	2,095	0.24%
2018/03/15	1	23.00	0	0.00	23.15	1	2,038	0.05%
2018/03/14	8	23.56	6	24.20	23.40	2	2,001	0.10%
2018/03/13	3	21.55	3	22.50	23.40	0	1,760	0.00%
2018/03/12	78	21.70	1	21.80	21.55	77	1,649	4.67%
2018/03/09	109	21.94	5	22.40	22.00	104	1,611	6.45%	大買/鉅額交易
2018/03/08	55	22.09	1	22.60	22.35	54	1,529	3.53%
2018/03/07	133	21.47	0	0.00	20.80	133	1,375	9.67%	大買/鉅額交易
2018/03/06	23	21.77	19	22.21	21.50	4	1,295	0.31%
2018/03/05	122	21.06	6	21.83	22.00	116	1,010	11.48%	大買/鉅額交易
2018/03/02	64	20.35	11	20.33	20.30	53	763	6.94%
2018/03/01	97	19.92	4	20.14	20.30	93	714	13.02%
2018/02/27	140	19.88	1	19.90	19.85	139	682	20.38%	大買/鉅額交易
2018/02/26	50	19.56	2	19.60	19.60	48	656	7.31%
2018/02/23	45	19.38	5	19.40	19.40	40	692	5.78%
2018/02/22	53	19.30	0	0.00	19.35	53	695	7.62%
2018/02/21	102	19.29	1	19.30	19.30	101	697	14.49%	大買/鉅額交易
2018/02/08	1	18.80	0	0.00	18.80	1	690	0.14%
2018/01/31	1	19.15	0	0.00	19.15	1	731	0.14%
2018/01/23	0	0.00	2	19.60	19.55	-2	969	-0.21%
2018/01/22	0	0.00	2	19.70	19.60	-2	988	-0.20%
2018/01/19	0	0.00	3	19.67	19.55	-3	1,084	-0.28%
2018/01/17	1	19.45	0	0.00	19.50	1	1,109	0.09%
2018/01/16	2	19.30	0	0.00	19.30	2	1,109	0.18%
2018/01/15	0	0.00	3	19.60	19.60	-3	1,094	-0.27%
2018/01/11	1	18.85	0	0.00	18.95	1	1,100	0.09%
2018/01/10	5	19.00	0	0.00	18.90	5	1,107	0.45%
2018/01/02	2	20.30	1	20.40	19.90	1	1,277	0.08%