零壹 (3029)-永豐金-萬盛券商分點個股進出

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(已收盤)

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－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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	4.1	105.74	2	105.00	105.00	2.1	2,373	0.09%
2024/11/21	0.1	104.00	0	0.00	105.00	0.1	2,365	0.00%
2024/11/20	3.1	107.13	3	106.50	106.00	0.1	2,373	0.00%
2024/11/19	4.3	105.36	7.4	105.38	106.50	-3.1	2,347	-0.13%
2024/11/18	0.1	99.70	0	99.70	99.70	0.1	2,275	0.00%
2024/11/15	3	101.83	2	101.75	101.50	1	2,272	0.04%
2024/11/14	0.1	100.35	3	100.00	99.90	-2.9	2,262	-0.13%
2024/11/13	2.1	99.90	0	0.00	99.60	2.1	2,253	0.09%
2024/11/12	3.1	100.98	1	101.50	99.70	2.1	2,249	0.09%
2024/11/11	0	0.00	0.1	103.50	103.50	-0.1	2,223	0.00%
2024/11/08	6.1	105.07	5	102.50	102.50	1.1	2,212	0.05%
2024/11/07	1.2	101.85	1	105.00	104.50	0.2	2,202	0.01%
2024/11/06	0	101.50	0	0.00	101.50	0	2,170	0.00%
2024/11/05	0.1	100.44	0	0.00	98.80	0.1	2,172	0.01%
2024/11/04	2.1	98.83	4.1	99.70	99.10	-2	2,201	-0.09%
2024/11/01	1.1	101.45	2	101.25	101.00	-0.9	2,208	-0.04%
2024/10/30	3.1	102.81	4.1	101.04	101.00	-1	2,237	-0.04%
2024/10/29	19	104.74	16	104.25	103.00	3	2,222	0.14%
2024/10/28	6	101.67	8	102.19	101.50	-2	2,121	-0.09%
2024/10/25	32.9	102.92	31	102.79	100.50	1.9	2,087	0.09%
2024/10/24	30	109.08	20.3	109.98	110.50	9.7	1,915	0.51%
2024/10/23	0	0.00	1.1	101.94	101.50	-1.1	1,650	-0.06%
2024/10/22	1.1	103.38	1	100.50	101.00	0.1	1,702	0.00%
2024/10/21	1.2	103.52	1.1	103.44	103.00	0	1,754	0.00%
2024/10/18	0.1	104.00	2.1	101.85	102.50	-2	1,788	-0.11%
2024/10/17	6	104.58	6.3	103.92	104.00	-0.3	1,788	-0.02%
2024/10/16	6	104.83	6.4	104.61	105.00	-0.4	1,751	-0.02%
2024/10/15	6.6	101.54	4.4	100.06	102.50	2.2	1,750	0.12%
2024/10/14	3.1	96.38	2.1	98.26	98.40	1.1	1,689	0.06%
2024/10/11	0.2	92.40	1.2	92.88	92.60	-1	1,659	-0.06%
2024/10/09	1	91.40	1	93.00	90.60	0	1,728	0.00%
2024/10/08	1	91.50	2	91.95	91.80	-1	1,810	-0.06%
2024/10/07	2	91.94	1	92.50	91.40	1	1,933	0.05%
2024/10/04	0.2	88.20	0	0.00	88.10	0.2	1,933	0.01%
2024/10/01	0	89.06	0	0.00	89.20	0	1,951	0.00%
2024/09/30	2.2	89.97	0	0.00	89.00	2.2	1,979	0.11%
2024/09/27	0	91.00	0	0.00	90.80	0	2,052	0.00%
2024/09/26	0.4	91.48	0	0.00	91.00	0.4	2,142	0.02%
2024/09/25	0	91.90	0	0.00	91.50	0	2,150	0.00%
2024/09/24	1	91.41	0	0.00	91.30	1	2,181	0.05%
2024/09/23	0	93.80	0	0.00	93.40	0	2,201	0.00%
2024/09/20	1	93.00	0	0.00	92.90	1	2,337	0.04%
2024/09/18	0	92.70	0	0.00	92.40	0	2,471	0.00%
2024/09/16	0	93.50	0	0.00	93.20	0	2,486	0.00%
2024/09/11	0	0.00	15	89.70	90.70	-15	2,506	-0.60%
2024/09/10	0.9	91.20	5	90.32	89.50	-4.1	2,564	-0.16%
2024/09/09	0.1	91.08	0	0.00	92.10	0.1	2,598	0.01%
2024/09/06	1	92.40	0	0.00	92.40	1	2,654	0.04%
2024/09/05	0	90.20	0.3	89.60	88.80	-0.3	2,778	-0.01%
2024/09/04	0.1	88.91	1	88.00	88.50	-0.9	2,819	-0.03%
2024/09/03	1	93.49	0	0.00	90.80	1	2,985	0.03%
2024/08/30	2	93.00	0	0.00	92.50	2	2,979	0.07%
2024/08/29	0	91.84	1	92.20	91.80	-1	2,982	-0.03%
2024/08/27	0	92.50	0	0.00	92.90	0	2,996	0.00%
2024/08/26	0	93.00	3	93.90	92.30	-3	3,004	-0.10%
2024/08/23	1	90.62	0	0.00	93.20	1	3,006	0.03%
2024/08/22	3	94.93	0	0.00	92.70	3	3,026	0.10%
2024/08/21	2	95.66	1	96.80	96.10	1	3,016	0.03%
2024/08/20	1	96.42	1	97.00	96.60	0	3,011	0.00%
2024/08/19	2	94.80	2	96.75	95.60	0	2,999	0.00%
2024/08/16	4	95.08	2	94.90	95.00	2	2,993	0.07%
2024/08/14	2.1	95.05	0	0.00	95.00	2.1	2,984	0.07%
2024/08/13	0	0.00	1	93.40	94.40	-1	2,981	-0.03%
2024/08/12	0	0.00	1	93.80	93.70	-1	2,985	-0.03%
2024/08/08	0	0.00	25	92.42	93.50	-25	2,978	-0.84%
2024/08/07	25	92.99	5	95.00	94.50	20	2,971	0.67%
2024/08/06	10	88.27	1	92.90	88.60	9	2,951	0.30%
2024/08/05	0.3	89.92	18.2	90.62	89.80	-17.9	2,940	-0.61%
2024/08/02	0.1	98.96	19.4	100.01	98.10	-19.3	2,885	-0.67%
2024/08/01	7.6	106.48	1	105.50	104.50	6.6	2,843	0.23%
2024/07/31	11	103.91	0	0.00	103.00	11	2,834	0.39%
2024/07/30	1	103.49	4	102.75	102.00	-3	2,807	-0.11%
2024/07/29	3.1	105.02	2	104.75	103.00	1.1	2,781	0.04%
2024/07/26	2.1	106.83	6.1	107.81	109.00	-4	2,736	-0.15%
2024/07/23	10	116.70	10	113.90	113.00	0	2,698	0.00%
2024/07/22	3	113.17	41.1	112.98	112.00	-38.1	2,632	-1.45%
2024/07/19	17.5	112.83	0.1	111.12	114.00	17.4	2,547	0.68%
2024/07/18	0	109.35	0.5	108.01	109.50	-0.5	2,502	-0.02%
2024/07/17	1	110.00	0.2	110.04	110.00	0.8	2,473	0.03%
2024/07/16	15.6	113.21	11	112.27	109.00	4.6	2,458	0.19%
2024/07/15	3	109.63	3	105.50	108.50	0	2,350	0.00%
2024/07/12	3.9	107.29	5	107.60	109.50	-1.1	2,291	-0.05%
2024/07/11	2.6	116.40	1.3	117.46	113.00	1.3	2,228	0.06%
2024/07/10	27.2	116.15	37.2	116.00	115.50	-10	2,176	-0.46%
2024/07/09	29.2	113.02	24.2	114.20	116.00	5.1	2,092	0.24%
2024/07/08	3	104.34	11	103.68	105.50	-8	1,985	-0.40%
2024/07/05	20.1	105.93	2	105.72	106.00	18.1	2,024	0.89%
2024/07/04	1.2	102.57	21	102.71	104.00	-19.8	2,066	-0.96%
2024/07/03	13	104.04	7	104.50	103.50	6	2,122	0.28%
2024/07/02	10.2	100.85	4	100.00	99.80	6.2	2,043	0.30%
2024/07/01	0.1	94.90	0.2	94.60	95.10	-0.1	1,960	-0.01%
2024/06/28	3.2	95.26	1.1	94.33	94.80	2.1	1,952	0.11%
2024/06/27	3	92.33	5.7	93.08	92.30	-2.7	1,920	-0.14%
2024/06/26	9	94.69	4	95.40	94.50	5	1,900	0.26%
2024/06/25	10	91.14	3	90.40	92.80	7	1,764	0.40%
2024/06/24	1.2	87.23	1	86.50	87.30	0.2	1,673	0.01%
2024/06/21	3	84.57	1	85.30	86.90	2	1,652	0.12%
2024/06/20	13	84.96	1	85.00	85.00	12	1,640	0.73%
2024/06/19	4	84.75	2	83.80	83.40	2	1,639	0.12%
2024/06/18	1.5	83.37	1	85.00	84.20	0.5	1,712	0.03%
2024/06/17	6	85.00	14	85.06	83.10	-8	1,769	-0.45%
2024/06/14	0.3	85.01	18.1	84.11	85.00	-17.7	1,751	-1.01%
2024/06/13	15	83.93	7	84.80	83.70	8	1,747	0.46%
2024/06/12	5	82.68	6.5	82.50	85.10	-1.5	1,700	-0.09%
2024/06/11	13.1	79.64	3.1	80.19	79.80	10	1,589	0.63%
2024/06/07	46	79.98	8	80.30	80.00	38	1,602	2.37%
2024/06/06	0	73.85	0	0.00	74.50	0	1,457	0.00%
2024/06/05	0	74.80	0	0.00	74.00	0	1,477	0.00%
2024/06/04	0	0.00	1	75.30	75.00	-1	1,536	-0.07%
2024/06/03	0	0.00	2	74.40	74.60	-2	1,582	-0.13%
2024/05/30	1	72.81	0	0.00	72.90	1	1,655	0.06%
2024/05/28	2	75.20	3	76.07	74.60	-1	1,817	-0.06%
2024/05/27	2	74.00	0	0.00	73.60	2	2,010	0.10%
2024/05/23	0.1	73.05	0	0.00	72.60	0.1	2,029	0.00%
2024/05/17	0.1	73.20	0	0.00	73.50	0.1	2,079	0.00%
2024/05/16	1	73.40	3	73.80	73.40	-2	2,092	-0.10%
2024/05/15	0	0.00	2	73.70	73.30	-2	2,121	-0.09%
2024/05/13	1.2	71.92	1	72.10	72.10	0.2	2,175	0.01%
2024/05/10	1.1	71.73	0	0.00	72.60	1.1	2,213	0.05%
2024/05/09	6.4	72.92	0	0.00	72.20	6.4	2,252	0.28%
2024/05/08	1	75.20	0	0.00	75.80	1	2,216	0.05%
2024/05/07	2	74.65	0	0.00	75.30	2	2,212	0.09%
2024/05/06	1	75.20	5	76.40	75.40	-4	2,216	-0.18%
2024/05/03	0	0.00	2	75.30	75.70	-2	2,218	-0.09%
2024/04/30	1	76.20	1	75.30	75.00	0	2,257	0.00%
2024/04/29	0.5	74.40	0	0.00	74.70	0.5	2,321	0.02%
2024/04/26	1	74.50	0	0.00	74.40	1	2,397	0.04%
2024/04/25	0	0.00	1	74.70	74.00	-1	2,521	-0.04%
2024/04/23	1	72.40	0	0.00	72.30	1	3,283	0.03%
2024/04/19	0	73.30	2	72.00	72.70	-2	3,283	-0.06%
2024/04/18	0	0.00	2	73.80	73.90	-2	3,277	-0.06%
2024/04/16	4.1	73.50	6	72.47	73.10	-1.9	3,270	-0.06%
2024/04/15	8	75.96	1	75.30	75.30	7	3,252	0.22%
2024/04/12	14	77.40	15	77.39	77.30	-1	3,245	-0.03%
2024/04/11	5	76.10	1.1	75.51	75.50	3.9	3,212	0.12%
2024/04/10	4	77.13	7	77.91	78.80	-3	3,155	-0.10%
2024/04/09	4	76.48	1	76.20	75.50	3	3,099	0.10%
2024/04/08	1.3	71.96	0	0.00	72.60	1.3	3,016	0.04%
2024/04/03	0.1	72.60	0	0.00	72.00	0.1	3,015	0.00%
2024/04/02	1.1	73.16	1	73.20	73.20	0.1	3,008	0.00%
2024/04/01	0.1	72.40	0	0.00	72.10	0.1	3,004	0.00%
2024/03/29	2.8	72.21	0	0.00	71.80	2.8	3,002	0.09%
2024/03/28	4.1	72.81	0	73.20	72.90	4.1	2,990	0.14%
2024/03/27	0.3	73.23	1	72.90	72.80	-0.7	2,983	-0.02%
2024/03/26	1	72.72	0	0.00	72.80	1	2,978	0.03%
2024/03/25	1	73.20	1	73.90	74.40	0	2,956	0.00%
2024/03/22	0.2	73.20	0	0.00	73.30	0.2	2,947	0.01%
2024/03/21	3	73.67	3	73.70	73.60	0	2,924	0.00%
2024/03/20	0	79.00	0.5	79.20	78.40	-0.5	2,842	-0.02%
2024/03/19	0	0.00	0.6	78.76	78.40	-0.6	2,759	-0.02%
2024/03/18	2	77.60	0.5	77.80	77.60	1.5	2,727	0.05%
2024/03/15	1	77.60	0.7	77.10	77.60	0.3	2,700	0.01%
2024/03/14	0.7	77.25	2.6	76.84	76.90	-1.9	2,692	-0.07%
2024/03/13	3.1	78.97	3	77.40	77.40	0.1	2,666	0.00%
2024/03/12	1.2	75.60	1	77.00	77.50	0.2	2,625	0.01%
2024/03/11	0.1	75.60	1	74.60	75.20	-0.9	2,626	-0.03%
2024/03/08	2.3	75.60	0.1	75.20	75.10	2.2	2,619	0.08%
2024/03/07	1	76.60	0.7	76.76	76.30	0.3	2,579	0.01%
2024/03/06	1	76.80	2	77.30	77.00	-1	2,529	-0.04%
2024/03/05	2	75.86	2	76.00	76.30	0	2,474	0.00%
2024/03/04	0.3	76.97	3	76.70	76.10	-2.7	2,448	-0.11%
2024/03/01	9	76.53	13	76.80	76.80	-4	2,405	-0.17%
2024/02/29	8.1	76.06	13.5	76.46	78.20	-5.4	2,283	-0.24%
2024/02/26	0	0.00	0.1	72.30	72.30	-0.1	2,071	0.00%
2024/02/23	3	72.60	1	72.50	72.50	2	2,062	0.10%
2024/02/22	1.2	71.44	1.1	70.74	71.10	0.2	2,038	0.01%
2024/02/21	2	70.95	0	0.00	71.10	2	2,050	0.10%
2024/02/20	1.2	70.73	0	0.00	70.70	1.2	2,051	0.06%
2024/02/19	1	70.90	1	71.10	70.70	0	2,047	0.00%
2024/02/16	3	72.43	0	0.00	71.40	3	2,044	0.15%
2024/02/15	0	0.00	3	72.77	72.90	-3	2,020	-0.15%
2024/02/05	2	71.45	4	71.48	71.20	-2	1,998	-0.10%
2024/02/02	1.3	70.58	3	71.70	71.70	-1.8	1,974	-0.09%
2024/02/01	2	69.80	1	70.30	70.30	1	1,944	0.05%
2024/01/31	0.1	68.40	0.2	68.40	68.40	-0.1	1,933	-0.01%
2024/01/30	1.1	68.74	0	0.00	68.50	1.1	1,947	0.06%
2024/01/29	0.6	68.92	0	0.00	68.80	0.6	1,984	0.03%
2024/01/26	1.2	67.69	4	67.80	67.90	-2.8	2,001	-0.14%
2024/01/25	1.5	68.48	3	68.50	68.00	-1.5	1,991	-0.08%
2024/01/24	2.3	69.83	1.5	69.30	69.20	0.8	1,973	0.04%
2024/01/23	3	72.03	2	73.00	70.00	1	1,956	0.05%
2024/01/22	5	71.24	3	71.27	71.70	2	1,881	0.11%
2024/01/19	5	70.16	4	70.40	69.50	1	1,825	0.05%
2024/01/18	54	72.13	51	71.83	71.00	3	1,702	0.18%
2024/01/17	6	69.43	8	69.82	69.90	-2	1,120	-0.18%
2024/01/16	0	66.30	2	66.60	66.30	-2	938	-0.21%
2024/01/15	0	0.00	1	66.00	66.20	-1	936	-0.11%
2024/01/12	0.2	65.62	0	0.00	64.90	0.2	944	0.02%
2024/01/11	1.1	65.69	0	0.00	65.50	1.1	947	0.11%
2024/01/10	1	65.50	0	0.00	65.40	1	989	0.10%
2024/01/09	1	66.10	1	66.10	65.40	0	1,013	0.00%
2024/01/04	2	65.65	3	65.60	65.30	-1	1,056	-0.09%
2024/01/03	0	0.00	5	66.06	66.10	-5	1,090	-0.46%
2024/01/02	1	65.70	0	0.00	65.80	1	1,128	0.09%
2023/12/28	1	64.90	0	0.00	64.80	1	1,132	0.09%
2023/12/27	0.1	64.50	1	64.50	64.60	-1	1,138	-0.08%
2023/12/25	0	0.00	1	64.20	64.10	-1	1,144	-0.09%
2023/12/21	0.1	64.52	0	0.00	64.30	0.1	1,160	0.01%
2023/12/20	1	64.80	0	0.00	64.70	1	1,165	0.09%
2023/12/19	0	64.70	1	65.00	64.50	-1	1,168	-0.08%
2023/12/18	0	65.60	1	65.50	65.20	-1	1,175	-0.08%
2023/12/15	0	0.00	1	65.70	65.80	-1	1,180	-0.08%
2023/12/14	5	65.76	0	0.00	66.20	5	1,174	0.43%
2023/12/13	1	64.70	0	0.00	65.20	1	1,173	0.09%
2023/12/12	2	64.20	1	64.50	64.10	1	1,170	0.09%
2023/12/11	0	65.00	0	0.00	64.60	0	1,166	0.00%
2023/12/08	1	66.50	0	0.00	65.10	1	1,164	0.09%
2023/12/07	1	66.19	1	65.40	65.40	0	1,169	0.00%
2023/12/06	0	0.00	14	67.24	66.60	-14	1,183	-1.18%
2023/12/05	5	66.42	2.4	66.28	67.40	2.6	1,172	0.22%
2023/12/04	2	66.80	0	0.00	66.30	2	1,168	0.17%
2023/12/01	1	66.40	0	0.00	66.20	1	1,154	0.09%
2023/11/29	1	65.50	2	65.80	65.20	-1	1,164	-0.09%
2023/11/27	0	0.00	2	66.10	65.20	-2	1,167	-0.17%
2023/11/21	2	66.20	0	0.00	65.30	2	1,188	0.17%
2023/11/20	0.2	65.90	3	65.80	65.90	-2.8	1,188	-0.24%
2023/11/16	1	63.80	0	0.00	63.90	1	1,175	0.09%
2023/11/15	0	0.00	2	64.55	64.20	-2	1,177	-0.17%
2023/11/14	0	0.00	1	65.30	64.90	-1	1,183	-0.08%
2023/11/13	1	65.10	0	0.00	65.10	1	1,193	0.08%
2023/11/09	2	65.60	11	65.15	65.20	-9	1,214	-0.74%
2023/11/08	7	65.39	0	0.00	65.60	7	1,248	0.56%
2023/11/07	0	0.00	7	65.01	64.90	-7	1,237	-0.57%
2023/11/06	0	0.00	1.1	64.86	64.30	-1.1	1,268	-0.08%
2023/11/03	1	62.90	6	63.07	63.00	-5	1,280	-0.39%
2023/11/01	3	60.50	0	0.00	60.80	3	1,497	0.20%
2023/10/30	0	0.00	1	62.70	62.00	-1	1,712	-0.06%
2023/10/27	2	62.65	0	0.00	62.00	2	1,911	0.10%
2023/10/26	0	61.00	1	61.00	60.80	-1	2,431	-0.04%
2023/10/25	0	61.80	0	0.00	61.90	0	2,640	0.00%
2023/10/23	0	60.40	0	0.00	60.10	0	3,503	0.00%
2023/10/20	0.1	59.98	0	0.00	60.20	0.1	3,554	0.00%
2023/10/19	3	61.00	0	0.00	60.80	3	3,565	0.08%
2023/10/18	1	61.50	1	61.60	61.50	0	3,569	0.00%
2023/10/17	1	63.99	4	64.35	62.90	-3	3,542	-0.08%
2023/10/16	0	0.00	12	64.83	65.40	-12	3,533	-0.34%
2023/10/13	0	0.00	3	65.10	65.10	-3	3,554	-0.08%
2023/10/12	0	0.00	3	64.90	65.50	-3	3,563	-0.08%
2023/10/11	0	0.00	5	64.72	64.30	-5	3,580	-0.14%
2023/10/06	6	64.05	0	0.00	64.10	6	3,560	0.17%
2023/10/05	0	0.00	3	62.60	62.70	-3	3,523	-0.09%
2023/10/02	1	62.00	0.1	62.00	62.00	1	3,588	0.03%
2023/09/28	0	61.80	0	0.00	61.90	0	3,602	0.00%
2023/09/27	0	61.40	0	0.00	61.50	0	3,621	0.00%
2023/09/26	0	61.50	0	0.00	61.50	0	3,687	0.00%
2023/09/25	0	61.10	0	0.00	61.20	0	3,712	0.00%
2023/09/22	0	60.40	0	0.00	60.50	0	3,718	0.00%
2023/09/21	0	59.90	0	0.00	59.80	0	3,736	0.00%
2023/09/20	0	60.40	0	0.00	60.20	0	3,742	0.00%
2023/09/19	2	60.20	0	0.00	60.50	2	3,766	0.05%
2023/09/18	0.1	60.43	0	0.00	60.10	0.1	3,787	0.00%
2023/09/15	0	61.20	0	0.00	60.90	0	3,794	0.00%
2023/09/14	0	61.10	0	0.00	61.00	0	3,821	0.00%
2023/09/12	4	60.05	2	59.95	60.00	2	3,869	0.05%
2023/09/11	1	62.90	0	0.00	60.20	1	3,955	0.03%
2023/09/07	1	61.80	1	61.90	61.70	0	3,977	0.00%
2023/09/04	0	0.00	5	60.98	61.00	-5	4,112	-0.12%
2023/08/31	0	0.00	2	60.70	60.60	-2	4,211	-0.05%
2023/08/30	0	0.00	1	60.20	60.20	-1	4,262	-0.02%
2023/08/29	2	59.55	3	59.40	59.60	-1	4,353	-0.02%
2023/08/28	10	59.80	0	0.00	59.20	10	4,444	0.23%
2023/08/25	0.1	61.01	0	0.00	60.60	0.1	4,489	0.00%
2023/08/24	6	61.52	0	0.00	61.20	6	4,619	0.13%
2023/08/23	2	61.45	0	0.00	61.50	2	4,806	0.04%
2023/08/22	2	62.25	0.1	61.80	61.40	1.9	5,130	0.04%
2023/08/21	1	61.80	2	61.90	61.90	-1	5,332	-0.02%
2023/08/18	3.1	62.32	0	0.00	61.10	3.1	5,417	0.06%
2023/08/17	6	62.22	2	60.75	62.90	4	5,479	0.07%
2023/08/16	1	61.00	2	60.35	61.30	-1	5,567	-0.02%
2023/08/15	1	61.32	1	61.70	61.30	0	6,233	0.00%
2023/08/14	1	61.29	0	0.00	60.80	1	6,371	0.02%
2023/08/11	0	64.65	1	64.80	63.80	-1	6,468	-0.01%
2023/08/10	2	64.95	5	64.60	64.60	-3	6,501	-0.05%
2023/08/09	1	67.68	12	67.08	66.70	-11	6,528	-0.17%
2023/08/08	1	67.50	7	68.13	68.40	-6	6,605	-0.09%
2023/08/07	7	68.93	9.5	68.23	69.80	-2.5	6,554	-0.04%
2023/08/04	10	68.18	6.1	66.30	68.50	3.9	6,504	0.06%
2023/08/02	4	65.90	5	65.56	64.90	-1	6,621	-0.01%
2023/08/01	16	67.71	9.1	68.58	66.90	6.9	6,838	0.10%
2023/07/31	43.1	69.70	47	70.23	68.10	-3.9	6,801	-0.06%
2023/07/28	16	65.85	18	66.27	66.30	-2	6,408	-0.03%
2023/07/27	9.1	65.69	31	66.28	68.00	-21.9	6,384	-0.34%
2023/07/26	61	64.84	33.8	65.38	64.40	27.2	6,578	0.41%
2023/07/25	1	61.80	2	61.10	62.40	-1	6,336	-0.02%
2023/07/24	0	0.00	2	61.60	60.60	-2	6,343	-0.03%
2023/07/21	0	59.95	1	58.80	60.50	-1	6,438	-0.02%
2023/07/20	3.1	60.07	1	60.50	60.40	2.1	6,527	0.03%
2023/07/19	0	59.60	0	60.30	59.10	0	6,636	0.00%
2023/07/18	4.1	60.87	6	61.87	60.00	-1.9	6,736	-0.03%
2023/07/17	2	61.95	1	62.00	61.90	1	6,892	0.01%
2023/07/14	7.1	61.72	4	62.00	61.80	3.1	6,972	0.04%
2023/07/13	4.1	59.66	3	59.57	59.50	1.1	7,088	0.02%
2023/07/12	1.1	59.16	0	0.00	59.30	1.1	7,475	0.01%
2023/07/11	0	59.20	0	0.00	58.70	0	7,639	0.00%
2023/07/10	0	58.70	460.3	58.40	58.50	-460.3	7,701	-5.98%	大賣/鉅額交易
2023/07/07	0	60.45	0	0.00	59.60	0	7,744	0.00%
2023/07/06	0	61.90	0.2	61.50	61.30	-0.1	7,910	0.00%
2023/07/05	1	62.31	1	62.90	62.20	0	8,089	0.00%
2023/07/04	0	62.30	3	63.23	63.30	-3	8,085	-0.04%
2023/07/03	2.1	62.41	1	63.00	63.00	1.1	8,054	0.01%
2023/06/30	0.1	61.66	0	0.00	61.60	0.1	8,062	0.00%
2023/06/29	0	60.70	0	0.00	61.30	0	8,081	0.00%
2023/06/28	0	60.90	1	60.70	60.20	-1	8,088	-0.01%
2023/06/27	1	60.70	1	60.50	60.30	0	8,140	0.00%
2023/06/26	78.1	61.60	0	0.00	61.50	78.1	8,182	0.95%
2023/06/21	5	62.78	32	62.63	62.80	-27	8,282	-0.33%
2023/06/20	166	63.24	0	0.00	62.60	166	8,346	1.99%	大買/鉅額交易
2023/06/19	0	0.00	0.1	62.50	63.10	-0.1	8,460	0.00%
2023/06/16	1.2	63.43	8	62.60	62.50	-6.8	8,794	-0.08%
2023/06/15	16	63.24	7	63.23	63.00	9	9,082	0.10%
2023/06/14	3	62.83	1	62.10	62.40	2	9,126	0.02%
2023/06/13	1.5	62.13	8	61.85	61.90	-6.5	9,161	-0.07%
2023/06/12	0.1	61.58	0	0.00	61.20	0.1	9,191	0.00%
2023/06/09	20.3	62.19	19	62.29	62.10	1.3	9,230	0.01%
2023/06/08	159	62.89	2	61.80	62.00	157	9,368	1.68%	大買/鉅額交易
2023/06/07	6	63.92	0	0.00	64.00	6	9,386	0.06%
2023/06/06	1.1	64.79	0	0.00	64.30	1.1	9,529	0.01%
2023/06/05	3	65.47	4	65.65	65.40	-1	9,763	-0.01%
2023/06/02	6	66.52	7	66.53	66.10	-1	10,012	-0.01%
2023/06/01	59	64.07	0.1	64.00	65.60	58.9	10,007	0.59%
2023/05/31	2.1	65.36	2	65.50	65.00	0.1	10,015	0.00%
2023/05/30	14	66.83	11.1	66.45	66.20	2.9	9,969	0.03%
2023/05/29	25.1	67.42	110	67.33	67.30	-84.9	9,929	-0.86%	大賣/
2023/05/26	30	66.75	52	66.26	65.60	-22	9,777	-0.22%
2023/05/25	33	65.09	16	64.85	64.20	17	9,520	0.18%
2023/05/24	3	63.33	1	62.90	62.90	2	9,429	0.02%
2023/05/23	76	62.76	3.1	62.71	62.70	72.9	9,358	0.78%
2023/05/22	13	62.74	14	62.24	63.10	-1	9,310	-0.01%
2023/05/19	44.7	67.83	38	67.37	62.30	6.7	9,216	0.07%
2023/05/18	16	65.28	14	68.33	68.50	2	8,551	0.02%
2023/05/17	4	61.98	5	62.22	62.30	-1	8,429	-0.01%
2023/05/16	5	61.50	1	61.30	60.90	4	8,386	0.05%
2023/05/15	6	60.77	1	60.30	60.80	5	8,444	0.06%
2023/05/11	0	58.60	1	58.50	59.60	-1	8,352	-0.01%
2023/05/10	5	59.70	5	60.10	59.90	0	8,277	0.00%
2023/05/09	17.2	61.94	16	59.76	59.90	1.2	8,245	0.01%
2023/05/08	15.1	61.73	20.4	61.86	62.30	-5.3	8,010	-0.07%
2023/05/05	9.2	60.41	2	60.20	60.20	7.2	7,686	0.09%
2023/05/04	14.1	60.13	11	59.99	59.60	3.1	7,521	0.04%
2023/05/03	34	59.52	5	59.90	59.50	29	7,373	0.39%
2023/05/02	23.1	61.63	16.5	62.03	61.10	6.6	7,183	0.09%
2023/04/28	4	58.48	12	58.17	58.30	-8	6,574	-0.12%
2023/04/27	4	56.20	6	56.37	55.80	-2	6,356	-0.03%
2023/04/26	3	54.70	5.1	55.82	55.40	-2.1	6,290	-0.03%
2023/04/25	11.1	56.34	7	56.96	55.80	4.1	6,168	0.07%
2023/04/24	4	57.83	5	57.68	57.60	-1	6,060	-0.02%
2023/04/21	5.1	55.92	53	55.55	56.00	-47.9	5,933	-0.81%
2023/04/20	8	58.53	8	57.54	56.80	0	5,815	0.00%
2023/04/19	3	57.47	7	58.30	57.20	-4	5,624	-0.07%
2023/04/18	4.1	57.99	5	57.94	57.30	-0.9	5,512	-0.02%
2023/04/17	39	60.19	43.6	59.46	59.60	-4.6	5,343	-0.09%
2023/04/14	13	57.21	4	57.08	56.60	9	4,930	0.18%
2023/04/13	2.1	54.97	1	54.80	55.00	1.1	4,749	0.02%
2023/04/12	0.3	56.16	2.1	55.81	56.00	-1.7	4,671	-0.04%
2023/04/11	14.1	56.16	1.2	57.08	56.90	12.9	4,589	0.28%
2023/04/10	4	58.85	3.2	57.80	59.00	0.8	4,381	0.02%
2023/04/07	1.1	55.10	3	55.03	55.00	-2	4,178	-0.05%
2023/04/06	0	54.00	1	54.00	54.50	-1	4,154	-0.02%
2023/03/31	0.2	54.87	2	55.20	55.10	-1.9	4,113	-0.04%
2023/03/30	5	55.60	1	55.30	55.30	4	4,063	0.10%
2023/03/29	2.1	55.93	2	55.60	55.60	0.1	4,028	0.00%
2023/03/28	0	0.00	3	55.00	55.60	-3	3,997	-0.08%
2023/03/27	2	57.60	4	57.03	56.10	-2	3,923	-0.05%
2023/03/24	8.3	57.08	6	57.75	57.00	2.3	3,848	0.06%
2023/03/23	1	56.70	1	57.00	57.00	0	3,720	0.00%
2023/03/22	1	57.20	0.5	56.16	56.20	0.5	3,636	0.01%
2023/03/21	11.1	57.17	33.5	57.23	56.70	-22.4	3,487	-0.64%
2023/03/20	29	56.19	17.9	55.22	56.00	11.2	3,121	0.36%
2023/03/17	19	53.08	13.2	52.86	52.60	5.9	2,802	0.21%
2023/03/16	8.1	54.46	10	53.97	54.50	-1.9	2,649	-0.07%
2023/03/15	2	55.40	5	54.94	55.00	-3	2,566	-0.12%
2023/03/14	4	55.05	22.3	55.43	54.80	-18.3	2,499	-0.73%
2023/03/13	48.7	56.22	15	56.30	56.20	33.7	2,418	1.39%
2023/03/10	7.7	55.11	9.2	54.92	54.60	-1.6	2,246	-0.07%
2023/03/09	19.6	56.98	19.6	56.90	56.30	0	2,138	0.00%
2023/03/08	13.2	57.15	15.6	56.14	57.40	-2.4	1,935	-0.12%
2023/03/07	57.3	54.02	17	54.89	55.10	40.3	1,641	2.46%
2023/03/06	3	51.47	6	51.75	51.50	-3	1,333	-0.23%
2023/03/03	5	50.70	6.2	50.35	50.50	-1.2	1,234	-0.10%
2023/03/02	0	0.00	4.2	49.36	49.55	-4.2	1,127	-0.37%
2023/03/01	8	49.58	24.5	49.61	49.60	-16.5	1,091	-1.51%
2023/02/24	5.4	48.56	20	48.06	48.65	-14.6	988	-1.48%
2023/02/23	22.7	48.88	2.1	49.00	48.40	20.6	934	2.21%
2023/02/22	21.1	48.32	23.1	48.69	48.80	-2.1	856	-0.24%
2023/02/21	12	47.08	1	47.30	47.30	11	729	1.51%
2023/02/20	13	47.47	4	47.44	47.60	9	706	1.27%
2023/02/17	1	46.90	1	47.15	47.00	0	668	0.00%
2023/02/16	2.3	47.19	1	47.40	47.40	1.3	651	0.19%
2023/02/15	0	0.00	2	47.10	47.45	-2	622	-0.32%
2023/02/14	11	48.08	12	47.61	47.35	-1	582	-0.17%
2023/02/13	6.2	47.35	4	47.58	47.70	2.2	474	0.46%
2023/02/10	0	0.00	3	46.48	46.00	-3	355	-0.84%
2023/02/09	4	45.91	3	45.75	45.65	1	293	0.34%
2023/02/07	0.4	44.00	3	44.20	44.05	-2.6	216	-1.22%
2023/02/06	0	0.00	1	43.00	43.40	-1	196	-0.51%
2023/01/31	1	41.85	0	0.00	41.85	1	176	0.57%
2023/01/30	0	0.00	1	41.60	41.70	-1	174	-0.57%
2023/01/12	0	0.00	2.2	41.21	41.20	-2.2	191	-1.15%
2023/01/09	0.1	41.35	1	41.45	41.40	-0.9	190	-0.46%
2023/01/05	0	40.70	0	0.00	40.80	0	190	0.02%
2022/12/30	1	40.10	0	0.00	40.15	1	194	0.51%
2022/12/26	0	0.00	0.1	40.25	40.30	-0.1	196	-0.05%
2022/12/19	0	40.50	0	0.00	40.45	0	210	0.01%
2022/12/16	0	40.45	0	0.00	40.55	0	213	0.01%
2022/12/12	0.2	40.50	0	0.00	40.80	0.2	215	0.09%
2022/12/09	0.3	40.18	0	0.00	40.10	0.3	212	0.14%
2022/12/08	0.1	40.20	0	0.00	40.05	0.1	212	0.05%
2022/12/05	0.3	40.50	1	40.45	40.55	-0.8	215	-0.35%
2022/12/01	0.7	40.37	0	0.00	40.60	0.7	224	0.31%
2022/11/28	0.1	40.00	0	0.00	39.85	0.1	229	0.04%
2022/11/25	0.2	39.95	0	0.00	39.90	0.2	231	0.06%
2022/11/15	1	39.10	0	0.00	39.15	1	253	0.40%
2022/11/14	0	0.00	0.1	39.30	39.05	-0.1	253	-0.02%
2022/11/09	2.1	38.87	0	0.00	38.80	2.1	258	0.81%
2022/11/02	0.1	38.75	0	0.00	38.50	0.1	270	0.04%
2022/10/28	0	0.00	0	38.10	37.85	0	308	-0.01%
2022/10/24	1	37.95	0	0.00	37.85	1	324	0.31%
2022/10/20	0.2	37.23	1	37.80	38.25	-0.8	329	-0.24%
2022/10/18	0.1	38.35	0	0.00	38.50	0.1	309	0.03%
2022/10/17	0	0.00	1	37.60	38.35	-1	309	-0.32%
2022/10/13	0.2	37.47	0	0.00	37.90	0.2	310	0.07%
2022/10/12	0.4	38.29	0	0.00	38.15	0.4	305	0.13%
2022/10/11	0	0.00	0.9	38.20	38.05	-0.9	307	-0.29%
2022/10/07	0	39.10	0	0.00	38.80	0	306	0.01%
2022/10/06	0	39.40	0	0.00	39.15	0	308	0.01%
2022/09/30	0.1	39.00	0	0.00	38.95	0.1	311	0.02%
2022/09/28	1.1	38.74	5	38.60	38.65	-3.9	316	-1.23%
2022/09/21	1	40.55	0	0.00	40.55	1	323	0.31%
2022/09/16	1	41.45	0	0.00	41.30	1	324	0.31%
2022/09/08	0	0.00	0.1	42.20	42.05	-0.1	333	-0.01%
2022/09/06	0.1	41.00	0	0.00	40.60	0.1	325	0.02%
2022/09/02	0.1	41.45	0	0.00	41.10	0.1	320	0.03%
2022/09/01	1.2	41.63	0	0.00	41.60	1.2	319	0.36%
2022/08/30	0	42.00	0	0.00	42.00	0	319	0.01%
2022/08/29	1	41.80	0	0.00	41.80	1	319	0.31%
2022/08/26	0	0.00	3	42.25	42.55	-3	313	-0.96%
2022/08/24	0	0.00	1	41.85	41.80	-1	302	-0.33%
2022/08/18	1	41.50	0	0.00	41.70	1	293	0.34%
2022/08/16	0.1	41.80	0	0.00	41.75	0.1	289	0.03%
2022/08/15	1	41.65	0	0.00	41.60	1	287	0.35%
2022/08/12	0.2	41.67	0	0.00	41.45	0.2	284	0.05%
2022/08/11	1	41.50	0	0.00	41.45	1	284	0.35%
2022/08/10	2	41.60	0	0.00	41.40	2	283	0.71%
2022/08/08	1	42.25	0	0.00	41.60	1	270	0.37%
2022/07/27	0.1	39.00	0	0.00	38.95	0.1	225	0.02%
2022/07/25	0	0.00	0.1	39.80	39.70	-0.1	228	-0.04%
2022/07/13	1	38.65	0	0.00	38.55	1	245	0.41%
2022/07/11	0	0.00	1	38.95	39.00	-1	249	-0.40%
2022/07/06	0.2	37.55	0	0.00	37.30	0.2	254	0.06%
2022/07/01	0.2	38.00	0	0.00	37.55	0.2	264	0.06%
2022/06/30	0.1	39.25	0	0.00	38.90	0.1	259	0.02%
2022/06/21	0.3	39.95	0	0.00	39.95	0.3	293	0.10%
2022/06/20	1	39.55	0	0.00	39.55	1	302	0.33%
2022/06/17	0.2	40.36	0	0.00	40.20	0.2	302	0.07%
2022/06/16	0.1	41.00	0	0.00	40.60	0.1	306	0.03%
2022/06/13	1	41.00	0	0.00	40.90	1	402	0.25%
2022/06/08	0.1	41.65	0	0.00	41.45	0.1	506	0.02%
2022/06/07	0	42.00	0	0.00	41.50	0	541	0.00%
2022/05/31	0.2	41.50	0	0.00	41.65	0.2	664	0.03%
2022/05/30	0.2	41.70	0	0.00	41.55	0.2	698	0.03%
2022/05/25	0	0.00	0.1	41.40	41.30	-0.1	844	-0.01%
2022/05/12	0.1	41.10	0	0.00	40.55	0.1	973	0.01%
2022/05/09	2	41.75	0	0.00	41.65	2	979	0.20%
2022/05/06	1	41.80	0	0.00	42.30	1	989	0.10%
2022/05/04	1	41.90	0	0.00	41.90	1	993	0.10%
2022/05/03	1	41.70	0	0.00	41.35	1	996	0.10%
2022/04/29	1.2	41.95	0	0.00	41.65	1.2	998	0.12%
2022/04/27	1.2	41.36	0	0.00	41.25	1.2	1,001	0.12%
2022/04/26	0	0.00	2	42.08	42.10	-2	996	-0.20%
2022/04/25	0	0.00	0.5	42.25	42.10	-0.5	1,003	-0.04%
2022/04/22	1	42.95	0	0.00	42.90	1	1,001	0.10%
2022/04/20	1	42.95	0	0.00	42.90	1	1,004	0.10%
2022/04/18	0.1	43.00	0	0.00	42.75	0.1	1,010	0.01%
2022/04/15	1	43.05	2	43.00	42.95	-1	1,014	-0.10%
2022/04/14	0.9	43.50	0	0.00	43.10	0.9	1,015	0.09%
2022/04/11	0	0.00	3	43.50	43.20	-3	1,018	-0.29%
2022/04/01	6	44.59	0	0.00	44.60	6	1,031	0.58%
2022/03/31	2	44.65	0	0.00	44.55	2	1,036	0.19%
2022/03/30	1	44.80	0	0.00	44.85	1	1,049	0.10%
2022/03/29	1	45.10	0	0.00	44.85	1	1,047	0.10%
2022/03/28	0	45.40	3	45.00	45.40	-3	1,048	-0.29%
2022/03/24	2	44.90	0	44.95	44.90	2	1,038	0.19%
2022/03/23	2	45.00	0	0.00	44.85	2	1,039	0.19%
2022/03/21	1	45.30	0	0.00	45.15	1	1,033	0.10%
2022/03/18	1	45.05	0	0.00	45.10	1	1,037	0.10%
2022/03/16	2.1	44.52	1	44.75	44.10	1.1	1,030	0.10%
2022/03/15	1	48.80	0.4	48.90	48.80	0.6	967	0.06%
2022/03/11	0.5	49.35	4	49.25	49.30	-3.6	890	-0.40%
2022/03/10	0	0.00	4	49.28	49.50	-4	866	-0.46%
2022/03/09	0.4	49.15	1	49.05	49.10	-0.6	833	-0.07%
2022/03/08	2	48.00	0.1	47.90	47.70	1.9	800	0.24%
2022/03/07	1	48.00	1	48.50	48.15	0	779	0.00%
2022/03/04	1	49.35	0	0.00	48.75	1	752	0.13%
2022/03/03	3	48.77	2	48.80	48.85	1	736	0.14%
2022/03/02	0	0.00	2	48.45	48.40	-2	716	-0.28%
2022/03/01	3	48.07	0	0.00	48.05	3	693	0.43%
2022/02/25	3	46.60	1.3	46.88	47.75	1.8	653	0.27%
2022/02/24	8.6	46.13	3	46.28	46.15	5.6	582	0.96%
2022/02/23	0	0.00	2.3	44.20	44.45	-2.3	485	-0.47%
2022/02/21	0.4	44.30	0	0.00	44.35	0.4	488	0.08%
2022/02/17	1	43.90	2	44.30	43.90	-1	497	-0.20%
2022/02/16	1	44.00	0	0.00	44.00	1	499	0.20%
2022/02/15	0.2	43.95	0	0.00	43.60	0.2	500	0.03%
2022/02/14	0.3	43.90	0	0.00	43.60	0.3	504	0.06%
2022/02/09	0.3	44.45	0	0.00	44.55	0.3	509	0.05%
2022/02/07	0.3	43.85	0	0.00	43.90	0.3	528	0.06%
2022/01/26	0	43.15	0	0.00	43.10	0	538	0.00%
2022/01/25	0.4	43.20	0	0.00	43.00	0.4	626	0.06%
2022/01/21	1	43.50	0	0.00	43.50	1	689	0.15%
2022/01/19	0	0.00	0.8	43.85	44.00	-0.8	697	-0.12%
2022/01/17	0	0.00	1	43.80	43.80	-1	689	-0.15%
2022/01/07	0	0.00	1	43.25	43.05	-1	714	-0.14%
2021/12/30	0.3	44.00	0	0.00	44.00	0.3	794	0.04%
2021/12/29	0	0.00	1	43.65	43.80	-1	789	-0.13%
2021/12/27	2	42.73	1	42.75	42.80	1	787	0.13%
2021/12/24	1.7	43.04	5.3	42.94	42.90	-3.6	793	-0.45%
2021/12/23	0	0.00	1	43.15	43.25	-1	788	-0.13%
2021/12/17	0	0.00	3	42.80	42.60	-3	794	-0.38%
2021/12/16	0.3	43.05	0	0.00	42.90	0.3	796	0.04%
2021/12/14	0.1	43.00	0	0.00	42.85	0.1	796	0.01%
2021/12/13	0.3	43.80	0	0.00	43.35	0.3	787	0.04%
2021/12/10	0.1	43.85	0	0.00	43.60	0.1	781	0.01%
2021/12/08	0.1	44.20	0	0.00	44.05	0.1	788	0.01%
2021/12/06	1	44.25	0	0.00	44.15	1	800	0.12%
2021/11/30	0	44.70	0	0.00	44.35	0	1,058	0.00%
2021/11/22	0	0.00	10	45.45	45.40	-10	1,119	-0.89%
2021/11/19	0	0.00	1	45.20	45.10	-1	1,119	-0.09%
2021/11/16	0	0.00	10	46.10	46.05	-10	1,117	-0.90%
2021/11/09	0	0.00	0	45.60	45.50	0	1,126	0.00%
2021/11/08	0	0.00	0	45.67	45.50	0	1,124	0.00%
2021/11/05	0	0.00	4	45.98	45.85	-4	1,122	-0.36%
2021/11/04	1	46.85	0	0.00	46.25	1	1,116	0.09%
2021/11/03	0.1	46.25	0	0.00	46.30	0.1	1,093	0.01%
2021/11/02	1.1	47.23	2	46.50	45.70	-0.9	1,083	-0.08%
2021/11/01	3	46.40	10.9	46.65	46.80	-7.9	996	-0.79%
2021/10/29	6	46.35	1	46.00	46.10	5	968	0.52%
2021/10/28	0	0.00	0.4	44.60	44.50	-0.4	932	-0.04%
2021/10/26	0	0.00	1	44.00	43.85	-1	933	-0.11%
2021/10/21	2	44.45	0	0.00	43.85	2	949	0.21%
2021/10/18	0.1	43.50	0	0.00	43.95	0.1	956	0.01%
2021/10/15	1.1	43.10	0	0.00	43.05	1.1	976	0.11%
2021/10/14	1	42.35	0	0.00	42.70	1	982	0.10%
2021/10/13	1	45.70	7	45.14	45.05	-6	963	-0.62%
2021/10/07	0	0.00	2	45.70	46.35	-2	1,155	-0.17%
2021/10/06	1	44.30	0	0.00	44.10	1	1,175	0.09%
2021/10/04	10	44.35	0	0.00	44.00	10	1,209	0.83%
2021/10/01	2.1	45.74	1	45.30	45.00	1.1	1,220	0.09%
2021/09/30	3	46.25	0	0.00	46.60	3	1,256	0.24%
2021/09/28	0.1	46.10	2	46.30	46.45	-1.9	1,335	-0.14%
2021/09/24	1	46.70	2	46.45	46.40	-1	1,346	-0.07%
2021/09/23	3	46.45	1	46.50	46.45	2	1,345	0.15%
2021/09/16	0	0.00	1	46.00	45.95	-1	1,340	-0.07%
2021/09/15	2	46.10	0	0.00	46.10	2	1,341	0.15%
2021/09/13	0	0.00	1	46.70	46.40	-1	1,348	-0.07%
2021/09/09	0	0.00	1	45.50	45.45	-1	1,342	-0.07%
2021/09/07	0.1	45.40	1	45.00	44.85	-0.9	1,312	-0.07%
2021/09/06	0	0.00	5.5	46.54	46.30	-5.5	1,271	-0.43%
2021/09/03	14	48.03	16	47.37	47.15	-2	1,249	-0.16%
2021/09/02	3	45.43	3	46.23	47.20	0	1,088	0.00%
2021/09/01	8	44.69	2	44.84	44.95	6	1,023	0.58%
2021/08/31	1	44.10	0	0.00	43.85	1	1,017	0.10%
2021/08/30	1	43.65	1.1	43.64	43.65	-0.1	1,020	-0.01%
2021/08/27	0.1	43.40	0	0.00	43.40	0.1	1,026	0.01%
2021/08/26	1	43.00	0	0.00	43.20	1	1,034	0.10%
2021/08/25	0	0.00	1.2	43.02	43.10	-1.2	1,055	-0.11%
2021/08/24	0.2	42.80	0	0.00	43.10	0.2	1,059	0.02%
2021/08/20	1	40.50	0	0.00	40.90	1	1,072	0.09%
2021/08/18	1	41.55	0	0.00	41.90	1	1,098	0.09%
2021/08/17	1	41.30	0	0.00	41.25	1	1,104	0.09%
2021/08/16	3.1	41.66	0	0.00	41.80	3.1	1,107	0.28%
2021/08/13	1	42.80	0	0.00	43.00	1	1,103	0.09%
2021/08/12	0	0.00	1	43.40	43.25	-1	1,108	-0.09%
2021/08/11	0.1	43.00	0	0.00	42.95	0.1	1,119	0.01%
2021/08/05	0.5	43.55	1	43.55	43.45	-0.5	1,214	-0.04%
2021/08/04	1	43.40	0	0.00	43.65	1	1,280	0.08%
2021/08/02	0	0.00	3	43.32	43.20	-3	1,340	-0.22%
2021/07/28	0.1	43.60	0	0.00	43.75	0.1	1,487	0.00%
2021/07/26	1	44.80	0	0.00	45.00	1	1,589	0.06%
2021/07/21	2.6	44.30	0	0.00	44.10	2.6	1,677	0.16%
2021/07/20	0.5	45.60	0	0.00	45.10	0.5	1,670	0.03%
2021/07/19	3	45.88	0	0.00	45.90	3	1,689	0.18%
2021/07/16	2	46.88	0	47.65	47.15	2	1,710	0.11%
2021/07/15	3	49.93	3.1	49.94	49.80	-0.1	1,695	-0.01%
2021/07/14	0	49.50	0.2	49.53	49.40	-0.1	1,604	-0.01%
2021/07/13	1	49.40	0	0.00	49.35	1	1,592	0.06%
2021/07/12	2	49.38	0	0.00	49.20	2	1,656	0.12%
2021/07/08	11	48.80	3	48.80	48.90	8	1,706	0.47%
2021/07/07	4	49.10	4	49.49	49.15	0	1,712	0.00%
2021/07/06	5	48.88	1	48.90	49.10	4	1,709	0.23%
2021/06/30	1	45.65	0.5	45.70	45.70	0.5	1,741	0.03%
2021/06/28	0	0.00	5	45.40	45.90	-5	1,769	-0.28%
2021/06/24	0	0.00	1	45.10	45.65	-1	1,795	-0.06%
2021/06/18	1	45.90	0	0.00	46.10	1	1,921	0.05%
2021/06/08	0	0.00	1	46.40	46.35	-1	2,439	-0.04%
2021/06/02	0	0.00	1	47.45	47.20	-1	2,541	-0.04%
2021/06/01	0	0.00	3	47.00	47.00	-3	2,576	-0.12%
2021/05/31	1	46.65	1	46.95	46.80	0	2,614	0.00%
2021/05/28	1	46.80	0	0.00	46.95	1	2,707	0.04%
2021/05/27	0	0.00	1	47.10	47.00	-1	2,762	-0.04%
2021/05/25	0	0.00	0	46.00	45.65	0	3,186	0.00%
2021/05/18	0	0.00	0.1	44.50	44.25	-0.1	3,277	0.00%
2021/05/17	5.1	41.70	0	0.00	41.55	5.1	3,261	0.16%
2021/05/13	0	0.00	1	43.10	44.40	-1	3,211	-0.03%
2021/05/12	2.1	44.51	0	0.00	44.90	2.1	3,189	0.06%
2021/05/11	0.1	48.29	2	48.90	48.00	-1.9	3,128	-0.06%
2021/05/10	1	49.80	0	0.00	49.50	1	3,103	0.03%
2021/05/07	3	49.50	1	49.65	49.45	2	3,101	0.06%
2021/05/06	1	48.30	0	0.00	47.55	1	3,017	0.03%
2021/05/05	0	0.00	1	48.70	48.20	-1	2,999	-0.03%
2021/05/04	2	47.65	10	46.80	48.60	-8	2,968	-0.27%
2021/05/03	2	47.81	1.3	47.81	47.55	0.7	2,901	0.02%
2021/04/29	5	49.47	0	0.00	49.05	5	2,876	0.17%
2021/04/28	0.3	50.80	0	0.00	50.30	0.3	2,852	0.01%
2021/04/27	0	49.90	0	0.00	49.05	0	2,831	0.00%
2021/04/26	1	49.20	1	49.45	49.40	0	2,866	0.00%
2021/04/22	0	49.00	1	49.35	48.30	-1	3,039	-0.03%
2021/04/16	2	50.10	6.1	49.40	49.45	-4.1	2,947	-0.14%
2021/04/15	0	0.00	8	47.79	48.45	-8	2,838	-0.28%
2021/04/12	1	48.10	1	48.10	48.20	0	2,776	0.00%
2021/04/08	2	47.88	1	47.90	47.90	1	2,720	0.04%
2021/04/07	0	0.00	1	47.90	47.85	-1	2,700	-0.04%
2021/04/06	2	46.80	0	0.00	46.75	2	2,642	0.08%
2021/04/01	0	0.00	5	46.98	46.75	-5	2,628	-0.19%
2021/03/29	1	46.40	11	46.30	46.20	-10	2,628	-0.38%
2021/03/26	5	47.30	8	46.85	46.45	-3	2,630	-0.11%
2021/03/25	3	46.67	0	0.00	46.30	3	2,630	0.11%
2021/03/24	1	46.30	1	46.50	46.40	0	2,638	0.00%
2021/03/22	4	46.35	3	46.17	45.90	1	2,591	0.04%
2021/03/19	0	46.30	1	46.00	45.90	-1	2,574	-0.04%
2021/03/18	1	45.70	2	45.80	45.75	-1	2,555	-0.04%
2021/03/17	4	46.29	4	46.53	46.10	0	2,517	0.00%
2021/03/16	5	46.25	3	46.25	47.00	2	2,469	0.08%
2021/03/15	9	45.30	13	45.67	46.60	-4	2,305	-0.17%
2021/03/12	2	44.30	0	0.00	44.25	2	2,148	0.09%
2021/03/11	0	0.00	7	44.13	43.85	-7	2,145	-0.33%
2021/03/10	5	44.00	0	0.00	43.95	5	2,127	0.24%
2021/03/09	0	0.00	2	43.73	43.90	-2	2,106	-0.09%
2021/03/08	1	43.35	5	43.38	43.60	-4	2,084	-0.19%
2021/03/05	10.5	44.34	4	44.06	43.95	6.5	2,042	0.32%
2021/03/04	1	44.00	1	44.05	44.45	0	2,016	0.00%
2021/03/03	12	44.03	10	43.85	44.00	2	1,995	0.10%
2021/03/02	6.3	43.08	3	43.72	43.35	3.3	1,899	0.17%
2021/02/26	4	44.54	1	43.50	43.60	3	1,839	0.16%
2021/02/25	8	43.91	4	43.53	44.45	4	1,632	0.25%
2021/02/24	3	41.00	0	0.00	40.45	3	1,411	0.21%
2021/02/23	0	0.00	3	40.55	40.50	-3	1,382	-0.22%
2021/02/19	0	0.00	1	40.00	39.95	-1	1,351	-0.07%
2021/02/18	3	39.80	10	38.90	39.70	-7	1,320	-0.53%
2021/01/27	0	0.00	1	38.80	38.60	-1	1,273	-0.08%
2021/01/26	1	38.55	1	39.15	38.55	0	1,275	0.00%
2021/01/25	1	38.50	0	0.00	38.50	1	1,272	0.08%
2021/01/20	0.1	39.00	32	39.17	38.70	-31.9	1,244	-2.57%
2021/01/19	17	40.34	8	40.37	40.05	9	1,219	0.74%
2021/01/18	46	41.14	6	41.08	40.40	40	1,172	3.41%
2021/01/15	0.1	39.00	3	39.18	39.55	-2.9	979	-0.30%
2021/01/14	3	38.50	0	0.00	39.35	3	953	0.31%
2021/01/13	2	38.50	0	0.00	38.45	2	937	0.21%
2021/01/07	0	38.50	0	0.00	38.70	0	914	0.00%
2021/01/05	1	39.10	0	0.00	39.15	1	908	0.11%
2021/01/04	1	39.00	0	0.00	39.00	1	931	0.11%
2020/12/29	1	38.70	0	0.00	38.70	1	930	0.11%
2020/12/28	6	39.02	0	0.00	39.00	6	926	0.65%
2020/12/25	0	0.00	1	40.05	39.40	-1	915	-0.11%
2020/12/24	1	39.60	7	39.79	39.55	-6	905	-0.66%
2020/12/22	6	39.58	8	39.21	38.50	-2	910	-0.22%
2020/12/21	4	39.78	0	0.00	39.75	4	907	0.44%
2020/12/15	0	0.00	1	37.95	37.65	-1	850	-0.12%
2020/12/10	0	0.00	2	38.53	38.65	-2	847	-0.24%
2020/12/09	3	38.78	0	0.00	38.90	3	839	0.36%
2020/12/07	2	38.15	0	0.00	38.15	2	860	0.23%
2020/12/01	5	39.10	0	0.00	39.15	5	872	0.57%
2020/11/25	0	0.00	6	38.25	38.30	-6	893	-0.67%
2020/11/24	1	38.55	0	0.00	38.50	1	912	0.11%
2020/11/23	1	39.20	0	0.00	38.95	1	914	0.11%
2020/11/17	0	0.00	1	38.60	38.30	-1	1,061	-0.09%
2020/11/11	0	0.00	1	38.00	38.40	-1	1,342	-0.07%
2020/11/09	0	0.00	2	38.10	38.20	-2	1,368	-0.15%
2020/11/06	1	37.95	0	0.00	37.60	1	1,390	0.07%
2020/11/05	2	37.95	3	38.07	37.90	-1	1,421	-0.07%
2020/11/03	0	0.00	0.1	36.25	36.85	-0.1	1,538	0.00%
2020/11/02	1	36.25	0	0.00	35.55	1	1,613	0.06%
2020/10/30	0	0.00	3	36.57	36.30	-3	1,704	-0.18%
2020/10/29	1	36.55	1	36.70	36.60	0	1,753	0.00%
2020/10/22	7	37.34	0	0.00	37.35	7	2,152	0.33%
2020/10/20	1	38.00	0	0.00	37.85	1	2,230	0.04%
2020/10/13	1	37.60	0	0.00	37.60	1	2,612	0.04%
2020/10/12	3	37.38	0	0.00	37.05	3	2,647	0.11%
2020/10/06	0	0.00	1	39.60	39.75	-1	2,875	-0.03%
2020/10/05	0	0.00	3	39.45	39.25	-3	2,927	-0.10%
2020/09/29	1	38.95	0	0.00	39.00	1	3,007	0.03%
2020/09/28	1	38.95	1	38.70	39.00	0	3,059	0.00%
2020/09/25	4	38.28	1	38.30	37.55	3	3,135	0.10%
2020/09/24	1	38.10	0	0.00	38.10	1	3,194	0.03%
2020/09/22	2	39.55	0	0.00	39.45	2	3,237	0.06%
2020/09/21	2	39.98	0	0.00	39.95	2	3,286	0.06%
2020/09/18	1	40.40	0	0.00	40.55	1	3,487	0.03%
2020/09/10	2	40.80	0	0.00	40.75	2	4,043	0.05%
2020/09/07	0	0.00	1	41.50	41.05	-1	4,470	-0.02%
2020/08/27	1	43.90	3	43.75	43.65	-2	5,084	-0.04%
2020/08/26	0	0.00	1	43.65	43.65	-1	5,111	-0.02%
2020/08/25	2	45.05	2	44.50	44.15	0	5,245	0.00%
2020/08/24	2	44.98	1	42.50	44.75	1	5,254	0.02%
2020/08/20	5	41.89	0	0.00	40.95	5	5,218	0.10%
2020/08/19	4	45.36	4	45.40	44.80	0	5,116	0.00%
2020/08/18	1	44.15	0	0.00	44.35	1	4,987	0.02%
2020/08/14	1	43.00	0	0.00	44.10	1	4,985	0.02%
2020/08/13	0.1	43.45	0	0.00	43.45	0.1	4,978	0.00%
2020/08/10	0	0.00	1	45.15	44.00	-1	4,994	-0.02%
2020/08/07	1	46.75	0	0.00	46.70	1	4,932	0.02%
2020/08/06	1	45.40	0	0.00	46.95	1	4,901	0.02%
2020/08/04	1	44.20	3	43.95	44.20	-2	4,785	-0.04%
2020/08/03	5	44.43	1	43.70	44.55	4	4,756	0.08%
2020/07/31	1	42.05	3	41.45	43.05	-2	4,582	-0.04%
2020/07/30	0	0.00	2	41.13	40.65	-2	4,543	-0.04%
2020/07/27	2	39.00	1	39.65	39.20	1	4,527	0.02%
2020/07/24	2	40.30	0	0.00	40.10	2	4,545	0.04%
2020/07/20	21	40.95	23	41.50	41.25	-2	4,627	-0.04%
2020/07/17	1	40.50	14	40.82	39.75	-13	4,516	-0.29%
2020/07/16	0	0.00	1	39.85	40.40	-1	4,408	-0.02%
2020/07/15	3	39.47	2	40.25	39.45	1	4,367	0.02%
2020/07/14	0	0.00	10	40.70	40.80	-10	4,270	-0.23%
2020/07/13	5	40.00	1	39.80	39.60	4	4,193	0.10%
2020/07/10	3	39.07	3	39.87	39.10	0	4,186	0.00%
2020/07/08	1	40.20	0	0.00	40.15	1	4,123	0.02%
2020/07/07	1	40.20	0	0.00	39.95	1	4,095	0.02%
2020/07/06	2.5	40.02	10	39.60	39.80	-7.5	4,071	-0.18%
2020/07/03	0	0.00	5	40.26	39.90	-5	4,003	-0.12%
2020/07/02	0	0.00	2	39.10	39.00	-2	3,970	-0.05%
2020/07/01	5	39.53	0	0.00	39.35	5	3,944	0.13%
2020/06/30	2	39.60	3	39.30	39.60	-1	3,915	-0.03%
2020/06/29	9.4	40.23	2	41.58	39.80	7.4	3,865	0.19%
2020/06/24	20	40.53	4	40.19	40.80	16	3,652	0.44%
2020/06/23	0	0.00	4	38.18	38.10	-4	3,414	-0.12%
2020/06/22	0	0.00	1	37.50	37.60	-1	3,360	-0.03%
2020/06/18	1	37.50	1	37.40	37.60	0	3,273	0.00%
2020/06/17	0.3	37.10	3	37.18	37.20	-2.7	3,257	-0.08%
2020/06/16	2.8	37.56	2	37.48	37.55	0.8	3,221	0.02%
2020/06/15	2	38.88	5	38.62	37.75	-3	3,203	-0.09%
2020/06/12	3	37.82	9	35.93	37.40	-6	3,015	-0.20%
2020/06/11	10	36.49	1	37.05	36.00	9	2,866	0.31%
2020/06/10	10	36.87	0	0.00	36.35	10	2,806	0.36%
2020/06/09	4	38.13	9	38.16	38.20	-5	2,721	-0.18%
2020/06/08	9	37.38	5	37.32	37.45	4	2,602	0.15%
2020/06/05	9	36.48	3	36.35	36.90	6	2,466	0.24%
2020/06/02	6	34.65	2	34.60	34.75	4	2,344	0.17%
2020/06/01	1	34.40	0	0.00	34.85	1	2,335	0.04%
2020/05/29	0	0.00	4	34.26	34.20	-4	2,215	-0.18%
2020/05/28	0	0.00	0.1	33.65	33.65	-0.1	2,171	0.00%
2020/05/27	6	33.12	5	33.40	33.45	1	2,157	0.05%
2020/05/26	2	33.03	0	0.00	32.95	2	2,194	0.09%
2020/05/22	0	0.00	10	32.97	32.60	-10	2,176	-0.46%
2020/05/20	10	32.50	0	0.00	32.70	10	2,183	0.46%
2020/05/19	0	0.00	17	33.08	32.80	-17	2,178	-0.78%
2020/05/18	0	0.00	2	31.95	32.50	-2	2,119	-0.09%
2020/05/15	0	0.00	13	31.70	31.80	-13	2,130	-0.61%
2020/05/14	5	32.62	1	32.10	31.80	4	2,113	0.19%
2020/05/12	2	32.70	0	0.00	33.10	2	2,077	0.10%
2020/05/11	19	32.94	2	32.93	32.85	17	2,063	0.82%
2020/05/08	0	0.00	2	33.65	33.65	-2	2,018	-0.10%
2020/05/07	12	34.00	0	0.00	33.85	12	1,996	0.60%
2020/05/06	4	33.91	3	33.63	34.00	1	1,963	0.05%
2020/05/05	0	0.00	121	33.46	33.05	-121	1,897	-6.38%	大賣/鉅額交易
2020/05/04	102	33.03	0	0.00	32.85	102	1,873	5.44%	大買/鉅額交易
2020/04/30	20	33.30	0	0.00	33.35	20	1,855	1.08%
2020/04/29	0	0.00	1	33.35	33.35	-1	1,850	-0.05%
2020/04/27	2	34.08	0	0.00	33.40	2	1,796	0.11%
2020/04/24	0	0.00	5	32.30	32.80	-5	1,665	-0.30%
2020/04/22	2	31.58	0	0.00	31.70	2	1,596	0.13%
2020/04/21	2	31.38	0	0.00	31.15	2	1,581	0.13%
2020/04/17	1	32.40	0	0.00	31.85	1	1,565	0.06%
2020/04/09	0	0.00	10	30.10	30.05	-10	1,479	-0.68%
2020/04/08	10	29.90	0	0.00	29.90	10	1,454	0.69%
2020/03/30	1	27.90	1	28.35	28.30	0	1,370	0.00%
2020/03/19	0	0.00	3	26.97	25.50	-3	1,212	-0.25%
2020/03/18	5	28.90	0	0.00	28.30	5	1,169	0.43%
2020/03/13	0	0.00	1	27.65	28.40	-1	1,091	-0.09%
2020/03/05	1	31.40	10	31.40	31.35	-9	918	-0.98%
2020/03/02	1	30.60	1	30.35	30.30	0	895	0.00%
2020/02/27	16	30.70	5	31.15	30.40	11	880	1.25%
2020/02/24	0	0.00	1	29.50	29.70	-1	821	-0.12%
2020/02/11	1	28.70	0	0.00	28.55	1	864	0.12%
2020/02/06	0	0.00	1	28.05	28.60	-1	986	-0.10%
2020/02/03	0	0.00	1	26.80	27.35	-1	1,213	-0.08%
2019/12/19	0	0.00	9	30.15	30.10	-9	1,604	-0.56%
2019/12/11	0	0.00	5	30.25	30.25	-5	1,702	-0.29%
2019/11/29	3	30.60	5	30.40	30.35	-2	2,169	-0.09%
2019/11/18	10	31.60	0	0.00	31.55	10	2,516	0.40%
2019/11/15	5	31.85	5	31.50	31.50	0	2,559	0.00%
2019/11/14	0	0.00	5	32.20	31.65	-5	2,612	-0.19%
2019/11/11	0	0.00	5	32.10	31.95	-5	2,784	-0.18%
2019/11/08	10	32.60	0	0.00	32.50	10	2,914	0.34%
2019/11/06	0	0.00	3	32.77	32.75	-3	3,270	-0.09%
2019/11/04	5	31.60	5	31.55	31.50	0	3,325	0.00%
2019/11/01	0	0.00	1	31.55	31.75	-1	3,342	-0.03%
2019/10/31	7	31.62	1	31.70	31.30	6	3,423	0.18%
2019/10/30	6	34.67	1	34.75	34.60	5	3,524	0.14%
2019/10/25	1	35.25	1	35.70	34.80	0	3,559	0.00%
2019/10/22	1	34.80	6	35.31	34.85	-5	3,575	-0.14%
2019/10/18	5	34.76	2.1	34.83	34.55	2.9	3,580	0.08%
2019/10/16	3	34.58	3	35.28	34.70	0	3,616	0.00%
2019/10/14	5	34.67	6	34.78	34.70	-1	3,769	-0.03%
2019/09/27	0	0.00	1	32.85	32.85	-1	3,987	-0.03%
2019/09/10	0	0.00	15	34.50	34.75	-15	4,190	-0.36%
2019/09/09	1	35.10	1	35.55	34.90	0	4,178	0.00%
2019/09/06	5	35.10	0	0.00	34.65	5	4,062	0.12%
2019/09/05	0	0.00	1	34.50	34.00	-1	3,907	-0.03%
2019/09/03	1	33.90	4	34.14	33.75	-3	3,892	-0.08%
2019/09/02	3	34.00	0	0.00	34.25	3	3,865	0.08%
2019/08/30	0	0.00	1	33.65	33.30	-1	3,826	-0.03%
2019/08/29	2	34.75	0	0.00	33.70	2	3,788	0.05%
2019/08/27	15	33.23	0	0.00	33.15	15	3,645	0.41%
2019/08/26	1	32.35	0	0.00	32.40	1	3,648	0.03%
2019/08/20	0	0.00	1	33.00	32.85	-1	3,574	-0.03%
2019/08/15	0	0.00	5	32.80	32.80	-5	3,495	-0.14%
2019/08/13	0	0.00	4	33.58	33.50	-4	3,517	-0.11%
2019/08/12	6	33.76	2	33.80	34.10	4	3,513	0.11%
2019/08/07	1	30.70	1	30.75	30.65	0	3,777	0.00%
2019/08/06	1	29.70	0	0.00	30.00	1	3,684	0.03%
2019/07/25	0	0.00	10	30.65	30.55	-10	3,705	-0.27%
2019/07/19	0	0.00	2	30.20	30.20	-2	3,747	-0.05%
2019/07/16	2	32.30	0	0.00	30.95	2	3,693	0.05%
2019/07/09	0	0.00	1	28.60	28.85	-1	3,823	-0.03%
2019/07/08	0	0.00	6	28.83	28.65	-6	3,981	-0.15%
2019/07/04	1	29.70	0	0.00	29.75	1	4,317	0.02%
2019/06/28	5	28.35	10	28.00	28.20	-5	4,378	-0.11%
2019/06/24	0	0.00	5	29.30	29.60	-5	4,366	-0.11%
2019/06/20	10	29.15	0	0.00	29.05	10	4,293	0.23%
2019/06/18	0	0.00	15	28.23	28.20	-15	4,275	-0.35%
2019/06/11	5	27.90	0	0.00	27.75	5	4,497	0.11%
2019/05/27	0	0.00	0.2	27.45	27.20	-0.2	4,995	0.00%
2019/05/24	0	0.00	1	27.45	27.15	-1	5,024	-0.02%
2019/05/23	0	0.00	5	27.20	27.25	-5	5,121	-0.10%
2019/05/21	1	28.10	0	0.00	28.10	1	5,224	0.02%
2019/05/20	1	28.15	0	0.00	28.50	1	5,229	0.02%
2019/05/16	6	30.08	1	31.00	30.00	5	5,060	0.10%
2019/05/15	9	30.19	14	30.28	29.90	-5	4,810	-0.10%
2019/05/06	0	0.00	5	28.29	28.10	-5	4,169	-0.12%
2019/05/03	5	29.25	0	0.00	28.80	5	4,102	0.12%
2019/05/02	0	0.00	158	28.58	29.30	-158	3,976	-3.97%	大賣/鉅額交易
2019/04/18	0	0.00	1	28.25	27.50	-1	3,549	-0.03%
2019/04/17	11	28.87	0	0.00	28.90	11	3,469	0.32%
2019/04/16	168	28.15	0	0.00	28.00	168	3,393	4.95%	大買/鉅額交易
2019/04/15	16	28.60	5	28.66	28.60	11	3,334	0.33%
2019/04/12	2	28.03	0	0.00	27.85	2	3,140	0.06%
2019/04/10	2	29.00	2	28.40	26.90	0	2,865	0.00%
2019/04/09	2	27.50	0	0.00	27.85	2	2,540	0.08%
2019/04/01	0	0.00	1	24.40	24.45	-1	2,362	-0.04%
2019/03/26	0	0.00	1	24.45	24.45	-1	2,354	-0.04%
2019/03/21	1	24.60	0	0.00	24.50	1	2,282	0.04%
2019/03/20	2	25.63	10	25.15	24.75	-8	2,258	-0.35%
2019/03/19	0	0.00	10	24.95	25.30	-10	2,242	-0.45%
2019/03/18	0	0.00	28	25.03	25.35	-28	2,228	-1.26%
2019/03/14	0	0.00	10	24.15	24.55	-10	2,092	-0.48%
2019/03/13	0	0.00	10	24.55	24.55	-10	2,049	-0.49%
2019/03/11	0	0.00	1	24.95	24.80	-1	1,926	-0.05%
2019/03/08	1	23.30	18	23.64	23.65	-17	1,798	-0.95%
2019/03/07	1	23.10	0	0.00	22.80	1	1,651	0.06%
2019/03/06	2	23.40	0	0.00	23.25	2	1,625	0.12%
2019/03/04	41	23.45	2	23.53	23.45	39	1,581	2.47%
2019/02/25	0	0.00	1	22.65	22.65	-1	1,397	-0.07%
2019/02/21	1	22.95	2	23.05	23.00	-1	1,214	-0.08%
2019/02/20	0	0.00	1	22.80	22.85	-1	1,123	-0.09%
2019/02/19	0	0.00	1	22.30	22.25	-1	1,027	-0.10%
2019/02/18	0	0.00	2	21.48	21.50	-2	917	-0.22%
2019/02/13	40	21.09	0	0.00	21.05	40	843	4.74%
2019/02/12	0	0.00	20	20.49	20.50	-20	782	-2.56%
2019/01/21	5	20.30	0	0.00	20.35	5	903	0.55%
2019/01/18	15	20.30	0	0.00	20.30	15	901	1.66%
2019/01/08	3	20.57	0	0.00	20.20	3	846	0.35%
2018/10/31	2	18.73	0	0.00	18.65	2	508	0.39%
2018/10/19	0	0.00	1	18.35	18.65	-1	772	-0.13%
2018/10/05	2	19.73	0	0.00	19.40	2	828	0.24%
2018/09/10	1	19.30	0	0.00	19.25	1	1,035	0.10%
2018/09/04	1	20.70	0	0.00	20.75	1	1,163	0.09%
2018/08/31	0	0.00	10	21.00	21.00	-10	1,221	-0.82%
2018/08/24	1	20.75	0	0.00	20.70	1	1,509	0.07%
2018/08/20	2	22.45	35	22.45	22.45	-33	1,580	-2.09%
2018/08/06	2	23.80	2	25.05	23.65	0	1,746	0.00%
2018/08/03	1	23.50	0	0.00	23.75	1	1,631	0.06%
2018/07/30	0	0.00	1	23.90	23.75	-1	1,765	-0.06%
2018/07/27	1	24.20	11	24.22	24.15	-10	1,758	-0.57%
2018/07/26	0	0.00	15	24.08	24.10	-15	1,705	-0.88%
2018/07/13	0	0.00	1	23.30	23.25	-1	1,723	-0.06%
2018/07/05	1	22.05	5	22.05	21.95	-4	1,771	-0.23%
2018/06/29	1	22.90	0	0.00	22.85	1	1,806	0.06%
2018/06/27	0	0.00	5.2	23.09	22.75	-5.2	1,885	-0.28%
2018/06/20	1	22.95	0	0.00	23.35	1	2,007	0.05%
2018/06/15	65	23.98	0	0.00	23.80	65	2,074	3.13%
2018/06/11	0	0.00	1	24.20	24.00	-1	2,296	-0.04%
2018/06/07	1	25.30	2	25.30	25.00	-1	2,600	-0.04%
2018/06/01	0	0.00	1	23.30	22.80	-1	2,741	-0.04%
2018/05/22	2	22.43	0	0.00	22.25	2	3,194	0.06%
2018/05/18	0	0.00	1	22.60	22.00	-1	3,113	-0.03%
2018/05/17	0	0.00	3	22.05	21.95	-3	3,083	-0.10%
2018/05/16	1	21.55	0	0.00	21.75	1	3,060	0.03%
2018/05/14	3	21.75	0	0.00	21.75	3	3,041	0.10%
2018/05/11	0	0.00	4	21.48	21.50	-4	3,013	-0.13%
2018/05/10	1	21.80	0	0.00	21.65	1	2,991	0.03%
2018/05/08	4	21.14	0	0.00	20.85	4	2,854	0.14%
2018/03/22	2	22.20	0	0.00	22.20	2	2,465	0.08%
2018/03/21	0	0.00	1	23.25	23.05	-1	2,406	-0.04%
2018/03/20	1	23.90	1	23.90	23.20	0	2,362	0.00%
2018/03/19	0	0.00	2	24.10	24.40	-2	2,252	-0.09%
2018/03/13	0	0.00	7	22.95	23.40	-7	1,760	-0.40%
2018/03/09	31	22.05	2	22.15	22.00	29	1,611	1.80%
2018/03/08	0	0.00	22	22.35	22.35	-22	1,529	-1.44%
2018/03/05	0	0.00	1	20.45	22.00	-1	1,010	-0.10%
2018/03/02	1	20.60	0	0.00	20.30	1	763	0.13%
2018/02/08	10	18.90	0	0.00	18.80	10	690	1.45%
2018/02/06	0	0.00	10	18.55	18.20	-10	684	-1.46%
2018/01/22	0	0.00	1	19.65	19.60	-1	988	-0.10%