零壹 (3029)-台新-建北券商分點個股進出

台股 » 個股 » 零壹 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

零壹

(3029)

可現股當沖

股價
74.0
漲跌
▲0.7
漲幅
+0.95%
成交量
684張
產業
上市資訊服務類股
549人加入追蹤

立即追蹤
本地時間:13:35(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－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/05/17	1	72.90	0	0.00	73.50	1	2,079	0.05%
2024/05/16	1	73.70	1	73.40	73.40	0	2,092	0.00%
2024/05/14	10	73.75	50	73.76	73.30	-40	2,153	-1.86%
2024/05/13	41	72.01	0	0.00	72.10	41	2,175	1.88%
2024/05/10	1	71.80	0	0.00	72.60	1	2,213	0.05%
2024/05/09	0.1	73.35	0	0.00	72.20	0.1	2,252	0.00%
2024/05/08	0.1	75.10	0.1	75.80	75.80	-0.1	2,216	0.00%
2024/05/02	8	75.23	8	75.20	75.40	0	2,236	0.00%
2024/04/30	2	74.30	0	0.00	75.00	2	2,257	0.09%
2024/04/26	0	0.00	1	74.40	74.40	-1	2,397	-0.04%
2024/04/22	1	73.60	0	0.00	71.80	1	3,288	0.03%
2024/04/16	0	0.00	0.1	73.10	73.10	-0.1	3,270	0.00%
2024/04/12	0	0.00	3	77.80	77.30	-3	3,245	-0.09%
2024/04/11	10	75.52	0	0.00	75.50	10	3,212	0.31%
2024/04/10	1	77.00	2	77.00	78.80	-1	3,155	-0.03%
2024/04/09	3.5	76.01	1	75.52	75.50	2.5	3,099	0.08%
2024/04/08	1	71.60	0	0.00	72.60	1	3,016	0.03%
2024/04/03	0.1	72.40	0	0.00	72.00	0.1	3,015	0.00%
2024/04/02	0	72.80	0	0.00	73.20	0	3,008	0.00%
2024/04/01	0.5	72.41	0	0.00	72.10	0.5	3,004	0.02%
2024/03/29	5	72.00	7	71.80	71.80	-2	3,002	-0.07%
2024/03/27	0	0.00	1	73.00	72.80	-1	2,983	-0.03%
2024/03/26	0	0.00	1	73.10	72.80	-1	2,978	-0.03%
2024/03/25	0	74.70	1	74.00	74.40	-1	2,956	-0.03%
2024/03/22	1	73.10	1	73.10	73.30	0	2,947	0.00%
2024/03/21	11	73.77	0.5	73.80	73.60	10.5	2,924	0.36%
2024/03/20	1	79.60	1.3	78.90	78.40	-0.3	2,842	-0.01%
2024/03/19	0	0.00	2	78.70	78.40	-2	2,759	-0.07%
2024/03/18	2	77.95	1	77.60	77.60	1	2,727	0.04%
2024/03/15	1	77.10	1	77.80	77.60	0	2,700	0.00%
2024/03/14	1	77.60	1	77.20	76.90	0	2,692	0.00%
2024/03/13	5.5	78.15	6	77.83	77.40	-0.5	2,666	-0.02%
2024/03/12	5	77.62	0	0.00	77.50	5	2,625	0.19%
2024/03/11	1	75.10	0	0.00	75.20	1	2,626	0.04%
2024/03/08	0.3	76.40	0	0.00	75.10	0.3	2,619	0.01%
2024/03/07	0	0.00	1	77.20	76.30	-1	2,579	-0.04%
2024/03/06	0	77.20	1	76.60	77.00	-1	2,529	-0.04%
2024/03/05	12.2	75.89	0.1	75.90	76.30	12.1	2,474	0.49%
2024/03/04	5	77.50	1	77.60	76.10	4	2,448	0.16%
2024/03/01	13	76.58	23	76.59	76.80	-10	2,405	-0.42%
2024/02/29	13	76.42	6	77.45	78.20	7	2,283	0.31%
2024/02/27	0.1	71.40	1	71.10	71.10	-1	2,070	-0.05%
2024/02/23	5	72.60	1	72.50	72.50	4	2,062	0.19%
2024/02/22	2	71.00	22	70.96	71.10	-20	2,038	-0.98%
2024/02/21	0.1	71.00	0	0.00	71.10	0.1	2,050	0.00%
2024/02/20	5.1	70.80	5	71.20	70.70	0.1	2,051	0.00%
2024/02/19	0	0.00	2	71.10	70.70	-2	2,047	-0.10%
2024/02/15	0	0.00	2	71.70	72.90	-2	2,020	-0.10%
2024/02/05	0	0.00	0.1	71.80	71.20	-0.1	1,998	0.00%
2024/02/02	3	70.40	5	70.96	71.70	-2	1,974	-0.10%
2024/02/01	5	70.20	4	70.43	70.30	1	1,944	0.05%
2024/01/31	1	68.01	0	0.00	68.40	1	1,933	0.05%
2024/01/30	1	68.51	0	0.00	68.50	1	1,947	0.05%
2024/01/29	0	68.60	5	68.70	68.80	-5	1,984	-0.25%
2024/01/26	3	67.80	0	0.00	67.90	3	2,001	0.15%
2024/01/25	2	68.25	0	0.00	68.00	2	1,991	0.10%
2024/01/24	1	69.60	4	69.80	69.20	-3	1,973	-0.15%
2024/01/23	4	72.45	15.2	71.46	70.00	-11.2	1,956	-0.57%
2024/01/22	16	71.26	8	71.48	71.70	8	1,881	0.43%
2024/01/19	8.2	70.18	11.3	69.88	69.50	-3.1	1,825	-0.17%
2024/01/18	152	71.63	167	72.36	71.00	-15	1,702	-0.88%	大買/大賣/
2024/01/17	21.5	69.81	21	69.70	69.90	0.5	1,120	0.05%
2024/01/16	0	0.00	2	66.35	66.30	-2	938	-0.21%
2024/01/15	10	64.90	0	0.00	66.20	10	936	1.07%
2024/01/12	0	65.90	0	0.00	64.90	0	944	0.00%
2024/01/11	2	65.35	0	0.00	65.50	2	947	0.21%
2024/01/10	1	65.80	0	0.00	65.40	1	989	0.10%
2024/01/09	0	66.10	16	65.43	65.40	-16	1,013	-1.58%
2024/01/08	0	66.20	16	66.36	66.50	-16	1,015	-1.57%
2024/01/05	0.2	66.13	1	65.80	65.90	-0.8	1,025	-0.08%
2024/01/04	0	66.20	15	65.60	65.30	-15	1,056	-1.42%
2024/01/03	3	65.90	1	66.20	66.10	2	1,090	0.19%
2024/01/02	2	65.70	3	65.63	65.80	-1	1,128	-0.09%
2023/12/29	0	64.60	0	0.00	65.40	0	1,134	0.00%
2023/12/28	2	64.80	2	65.00	64.80	0	1,132	0.00%
2023/12/27	0	65.20	12	64.53	64.60	-12	1,138	-1.05%
2023/12/26	1	64.50	0	0.00	64.50	1	1,143	0.09%
2023/12/25	0	64.40	0	0.00	64.10	0	1,144	0.00%
2023/12/22	0	64.90	0	0.00	64.30	0	1,146	0.00%
2023/12/21	11.1	64.31	0	0.00	64.30	11.1	1,160	0.95%
2023/12/20	0	65.40	0	0.00	64.70	0	1,165	0.00%
2023/12/19	0	64.80	0	0.00	64.50	0	1,168	0.00%
2023/12/18	0	65.70	0	0.00	65.20	0	1,175	0.00%
2023/12/15	4	65.98	0	0.00	65.80	4	1,180	0.34%
2023/12/14	0	65.70	0	0.00	66.20	0	1,174	0.00%
2023/12/13	0	65.00	2	65.00	65.20	-2	1,173	-0.17%
2023/12/12	2.1	64.35	0	0.00	64.10	2.1	1,170	0.18%
2023/12/11	2	64.65	0	0.00	64.60	2	1,166	0.17%
2023/12/08	0	0.00	6	65.20	65.10	-6	1,164	-0.52%
2023/12/07	6	65.65	0	0.00	65.40	6	1,169	0.51%
2023/12/06	4	67.05	3	68.23	66.60	1	1,183	0.08%
2023/12/05	0	0.00	7	66.70	67.40	-7	1,172	-0.60%
2023/12/04	0	0.00	4	66.73	66.30	-4	1,168	-0.34%
2023/12/01	2	66.00	0	0.00	66.20	2	1,154	0.17%
2023/11/30	3.1	65.70	0	0.00	65.80	3.1	1,158	0.27%
2023/11/29	0	0.00	3.5	65.31	65.20	-3.5	1,164	-0.30%
2023/11/28	5	65.20	5	65.30	65.20	0	1,164	0.00%
2023/11/27	5	65.54	0	0.00	65.20	5	1,167	0.43%
2023/11/24	8	66.35	0	0.00	66.40	8	1,169	0.68%
2023/11/21	0	0.00	7	65.74	65.30	-7	1,188	-0.59%
2023/11/20	7.5	65.85	17	66.00	65.90	-9.5	1,188	-0.80%
2023/11/17	8	64.80	9	64.82	65.10	-1	1,172	-0.09%
2023/11/16	3	63.93	0	0.00	63.90	3	1,175	0.26%
2023/11/15	15.2	65.09	0	0.00	64.20	15.2	1,177	1.29%
2023/11/13	10	65.24	0	0.00	65.10	10	1,193	0.84%
2023/11/10	11	64.22	0	0.00	64.30	11	1,204	0.91%
2023/11/09	13	65.10	0	0.00	65.20	13	1,214	1.07%
2023/11/08	2	65.30	1.1	65.32	65.60	0.9	1,248	0.07%
2023/11/07	6	64.80	4	64.80	64.90	2	1,237	0.16%
2023/11/06	2	64.65	3	64.60	64.30	-1	1,268	-0.08%
2023/11/03	1	63.40	4	63.13	63.00	-3	1,280	-0.23%
2023/11/02	0	0.00	1	61.70	61.60	-1	1,400	-0.07%
2023/10/31	3	61.07	0	0.00	60.50	3	1,618	0.19%
2023/10/30	1	61.90	0	0.00	62.00	1	1,712	0.06%
2023/10/27	0	0.00	6	62.63	62.00	-6	1,911	-0.31%
2023/10/26	2	60.90	0	0.00	60.80	2	2,431	0.08%
2023/10/25	0	0.00	0	61.80	61.90	0	2,640	0.00%
2023/10/19	3.1	60.64	1	60.90	60.80	2.1	3,565	0.06%
2023/10/18	1	61.30	4	61.60	61.50	-3	3,569	-0.08%
2023/10/17	12	64.01	1	63.20	62.90	11	3,542	0.31%
2023/10/16	0	0.00	1	65.30	65.40	-1	3,533	-0.03%
2023/10/12	1	65.40	0	0.00	65.50	1	3,563	0.03%
2023/10/11	0	0.00	0.2	63.70	64.30	-0.2	3,580	-0.01%
2023/10/06	11.2	63.45	11	63.60	64.10	0.2	3,560	0.01%
2023/10/05	0	0.00	2	62.10	62.70	-2	3,523	-0.06%
2023/10/04	2	61.50	0	0.00	61.40	2	3,522	0.06%
2023/10/03	1	61.90	0	0.00	62.20	1	3,556	0.03%
2023/10/02	0	0.00	6	62.05	62.00	-6	3,588	-0.17%
2023/09/27	0.1	61.30	0	0.00	61.50	0.1	3,621	0.00%
2023/09/26	0	0.00	1	61.60	61.50	-1	3,687	-0.03%
2023/09/25	0	0.00	4	61.00	61.20	-4	3,712	-0.11%
2023/09/21	0.1	59.90	0	0.00	59.80	0.1	3,736	0.00%
2023/09/20	1	60.40	0	0.00	60.20	1	3,742	0.03%
2023/09/18	3.1	60.21	0	0.00	60.10	3.1	3,787	0.08%
2023/09/15	0	0.00	5	61.52	60.90	-5	3,794	-0.13%
2023/09/12	2	60.05	0	0.00	60.00	2	3,869	0.05%
2023/09/11	8.1	60.34	0	0.00	60.20	8.1	3,955	0.20%
2023/09/04	0	0.00	3	60.93	61.00	-3	4,112	-0.07%
2023/08/30	5	60.34	0	0.00	60.20	5	4,262	0.12%
2023/08/28	1.9	59.34	0	0.00	59.20	1.9	4,444	0.04%
2023/08/25	1.1	60.72	0	0.00	60.60	1.1	4,489	0.02%
2023/08/24	0.1	61.30	0	0.00	61.20	0.1	4,619	0.00%
2023/08/22	0.1	61.80	0	0.00	61.40	0.1	5,130	0.00%
2023/08/21	0	0.00	3	61.87	61.90	-3	5,332	-0.06%
2023/08/18	3.1	61.70	1	62.70	61.10	2.1	5,417	0.04%
2023/08/14	1.1	60.81	0	0.00	60.80	1.1	6,371	0.02%
2023/08/11	2.1	64.58	0	0.00	63.80	2.1	6,468	0.03%
2023/08/10	0.1	64.90	6	65.72	64.60	-5.9	6,501	-0.09%
2023/08/09	1	66.70	0	0.00	66.70	1	6,528	0.02%
2023/08/08	12	70.03	2	68.60	68.40	10	6,605	0.15%
2023/08/07	12	69.00	6	68.67	69.80	6	6,554	0.09%
2023/08/04	8.1	67.03	12	67.26	68.50	-3.9	6,504	-0.06%
2023/08/02	3.1	65.84	7	66.44	64.90	-3.9	6,621	-0.06%
2023/08/01	11	67.60	19	67.49	66.90	-8	6,838	-0.12%
2023/07/31	23.5	69.91	17	69.40	68.10	6.5	6,801	0.10%
2023/07/28	10	66.15	14	65.81	66.30	-4	6,408	-0.06%
2023/07/27	31	66.09	59	66.18	68.00	-28	6,384	-0.44%
2023/07/26	60	65.42	18.2	65.13	64.40	41.8	6,578	0.63%
2023/07/25	3	61.87	11	61.98	62.40	-8	6,336	-0.13%
2023/07/19	1	59.50	0	0.00	59.10	1	6,636	0.02%
2023/07/18	8	60.46	0	0.00	60.00	8	6,736	0.12%
2023/07/17	1	61.90	0	0.00	61.90	1	6,892	0.01%
2023/07/14	10	62.00	10	61.96	61.80	0	6,972	0.00%
2023/07/12	1	58.90	0	0.00	59.30	1	7,475	0.01%
2023/07/11	5	58.80	0	0.00	58.70	5	7,639	0.07%
2023/07/07	0	0.00	1	59.80	59.60	-1	7,744	-0.01%
2023/07/06	1	61.70	0	0.00	61.30	1	7,910	0.01%
2023/07/05	1	62.50	5	62.90	62.20	-4	8,089	-0.05%
2023/07/04	3	63.10	0	0.00	63.30	3	8,085	0.04%
2023/06/27	0	0.00	5	60.52	60.30	-5	8,140	-0.06%
2023/06/26	0.5	61.99	0	0.00	61.50	0.5	8,182	0.01%
2023/06/20	1	63.10	0	0.00	62.60	1	8,346	0.01%
2023/06/19	1	63.60	1	63.20	63.10	0	8,460	0.00%
2023/06/15	1	64.30	3	63.27	63.00	-2	9,082	-0.02%
2023/06/14	2.2	63.27	0	0.00	62.40	2.2	9,126	0.02%
2023/06/12	0	0.00	5	61.40	61.20	-5	9,191	-0.05%
2023/06/08	0	0.00	29	63.16	62.00	-29	9,368	-0.31%
2023/06/07	5	64.06	2	63.80	64.00	3	9,386	0.03%
2023/06/06	0	0.00	1	65.70	64.30	-1	9,529	-0.01%
2023/06/05	6	65.68	0	0.00	65.40	6	9,763	0.06%
2023/06/02	2	66.70	3	66.60	66.10	-1	10,012	-0.01%
2023/06/01	4	64.43	0	0.00	65.60	4	10,007	0.04%
2023/05/31	6	65.20	4	65.25	65.00	2	10,015	0.02%
2023/05/30	8	67.84	46	67.47	66.20	-38	9,969	-0.38%
2023/05/29	39	67.45	6.2	67.38	67.30	32.8	9,929	0.33%
2023/05/26	52	66.08	51	66.34	65.60	1	9,777	0.01%
2023/05/25	19	64.50	18	64.15	64.20	1	9,520	0.01%
2023/05/24	6	63.82	9	63.34	62.90	-3	9,429	-0.03%
2023/05/23	9	62.60	9	62.84	62.70	0	9,358	0.00%
2023/05/22	4.2	61.85	2	62.50	63.10	2.2	9,310	0.02%
2023/05/19	79	67.10	133	65.11	62.30	-54	9,216	-0.59%	大賣/
2023/05/18	0	0.00	10	68.32	68.50	-10	8,551	-0.12%
2023/05/17	4	61.78	1	62.30	62.30	3	8,429	0.04%
2023/05/16	1	61.10	4	61.33	60.90	-3	8,386	-0.04%
2023/05/15	6	60.93	9	61.17	60.80	-3	8,444	-0.04%
2023/05/12	26	60.62	30	60.74	61.20	-4	8,427	-0.05%
2023/05/11	14	59.19	21	58.84	59.60	-7	8,352	-0.08%
2023/05/10	3	60.00	2	60.30	59.90	1	8,277	0.01%
2023/05/09	24	60.72	16	60.46	59.90	8	8,245	0.10%
2023/05/08	29	61.99	13	62.08	62.30	16	8,010	0.20%
2023/05/05	18	60.86	21	59.96	60.20	-3	7,686	-0.04%
2023/05/04	19	59.96	24	59.93	59.60	-5	7,521	-0.07%
2023/05/03	18	59.68	18	60.28	59.50	0	7,373	0.00%
2023/05/02	92	61.59	87	61.34	61.10	5	7,183	0.07%
2023/04/28	16	58.43	91	58.56	58.30	-75	6,574	-1.14%
2023/04/27	4	56.45	2	55.80	55.80	2	6,356	0.03%
2023/04/26	7	56.26	11	55.42	55.40	-4	6,290	-0.06%
2023/04/25	25	57.60	7	55.50	55.80	18	6,168	0.29%
2023/04/24	8	57.74	15	58.05	57.60	-7	6,060	-0.12%
2023/04/21	2	56.05	101	56.16	56.00	-99	5,933	-1.67%	大賣/
2023/04/20	20	58.39	52	58.57	56.80	-32	5,815	-0.55%
2023/04/19	0	0.00	85	57.71	57.20	-85	5,624	-1.51%
2023/04/18	148	58.80	16	58.99	57.30	132	5,512	2.39%	大買/鉅額交易
2023/04/17	296	60.35	175	59.72	59.60	121	5,343	2.26%	大買/大賣/鉅額交易
2023/04/14	75	57.65	28	56.94	56.60	47	4,930	0.95%
2023/04/13	10	55.25	51	54.72	55.00	-41	4,749	-0.86%
2023/04/12	16	55.98	18	56.07	56.00	-2	4,671	-0.04%
2023/04/11	63	56.86	14	58.32	56.90	49	4,589	1.07%
2023/04/10	9	57.02	21	57.65	59.00	-12	4,381	-0.27%
2023/04/07	1	55.30	2	54.95	55.00	-1	4,178	-0.02%
2023/04/06	0	0.00	4	53.95	54.50	-4	4,154	-0.10%
2023/03/31	6	55.02	6	54.63	55.10	0	4,113	0.00%
2023/03/30	1	55.40	0	0.00	55.30	1	4,063	0.02%
2023/03/29	3	56.13	0	0.00	55.60	3	4,028	0.07%
2023/03/28	6	55.42	2	55.40	55.60	4	3,997	0.10%
2023/03/27	3	56.97	9	57.32	56.10	-6	3,923	-0.15%
2023/03/24	7	57.20	3	56.63	57.00	4	3,848	0.10%
2023/03/23	19	56.75	19	56.44	57.00	0	3,720	0.00%
2023/03/22	21	56.99	22	56.25	56.20	-1	3,636	-0.03%
2023/03/21	33	57.28	30	57.66	56.70	3	3,487	0.09%
2023/03/20	16	55.73	9	55.67	56.00	7	3,121	0.22%
2023/03/17	19	52.84	20.2	53.08	52.60	-1.2	2,802	-0.04%
2023/03/16	3.3	54.32	3.6	54.30	54.50	-0.3	2,649	-0.01%
2023/03/15	0	0.00	3	54.97	55.00	-3	2,566	-0.12%
2023/03/14	18.2	56.39	6	55.72	54.80	12.2	2,499	0.49%
2023/03/13	31	55.78	15	55.94	56.20	16	2,418	0.66%
2023/03/10	7.6	55.00	32	54.93	54.60	-24.4	2,246	-1.09%
2023/03/09	177.6	57.86	182	56.33	56.30	-4.4	2,138	-0.21%	大買/大賣/
2023/03/08	45	56.30	49	56.86	57.40	-4	1,935	-0.21%
2023/03/07	34.3	54.26	25	54.53	55.10	9.3	1,641	0.57%
2023/03/06	3	51.40	3.4	51.61	51.50	-0.4	1,333	-0.03%
2023/03/03	19	50.70	3.3	50.52	50.50	15.7	1,234	1.27%
2023/03/02	3	49.60	0	0.00	49.55	3	1,127	0.27%
2023/03/01	11	49.63	12	49.63	49.60	-1	1,091	-0.09%
2023/02/24	5	49.10	5	48.69	48.65	0	988	0.00%
2023/02/23	19	48.67	17	48.66	48.40	2	934	0.21%
2023/02/22	19	48.47	18	48.48	48.80	1	856	0.12%
2023/02/20	10	47.58	13.6	47.53	47.60	-3.6	706	-0.51%
2023/02/17	0	0.00	5	47.20	47.00	-5	668	-0.75%
2023/02/16	3	47.23	2	47.23	47.40	1	651	0.15%
2023/02/15	11	47.08	14.4	47.11	47.45	-3.4	622	-0.55%
2023/02/14	10	47.60	19	47.34	47.35	-9	582	-1.54%
2023/02/13	16	47.03	9	47.47	47.70	7	474	1.47%
2023/02/10	11	46.36	13	46.63	46.00	-2	355	-0.56%
2023/02/09	6	45.83	16	45.96	45.65	-10	293	-3.40%
2023/02/08	4	44.70	4	44.95	44.95	0	239	0.00%
2023/02/02	0	0.00	1	42.55	42.60	-1	185	-0.54%
2023/01/11	0	0.00	1	41.60	41.65	-1	189	-0.53%
2022/12/16	1	40.40	0	0.00	40.55	1	213	0.47%
2022/12/01	0	0.00	2	40.28	40.60	-2	224	-0.89%
2022/11/01	10	38.40	0	0.00	38.40	10	286	3.49%
2022/10/24	1	37.95	0	0.00	37.85	1	324	0.31%
2022/10/20	1	36.95	0	0.00	38.25	1	329	0.30%
2022/10/06	1	39.15	0	0.00	39.15	1	308	0.32%
2022/09/28	1	38.70	0	0.00	38.65	1	316	0.32%
2022/09/26	4	39.70	0	0.00	39.50	4	317	1.26%
2022/09/21	4	40.60	0	0.00	40.55	4	323	1.24%
2022/09/06	2	40.60	0	0.00	40.60	2	325	0.61%
2022/09/02	2	41.15	0	0.00	41.10	2	320	0.62%
2022/08/26	0	0.00	5.1	42.65	42.55	-5.1	313	-1.63%
2022/08/24	1	41.80	0	0.00	41.80	1	302	0.33%
2022/08/23	2	41.10	0	0.00	41.05	2	296	0.68%
2022/08/22	2	41.30	0	0.00	41.30	2	295	0.68%
2022/08/16	5	41.83	0	0.00	41.75	5	289	1.73%
2022/08/08	1	41.10	2	41.65	41.60	-1	270	-0.37%
2022/08/04	0	0.00	1	40.05	40.60	-1	252	-0.40%
2022/07/27	4	38.91	0.3	39.10	38.95	3.7	225	1.65%
2022/07/26	0.3	39.50	0	0.00	39.40	0.3	226	0.13%
2022/07/22	0	0.00	1	39.80	39.80	-1	230	-0.43%
2022/07/14	0.1	38.65	0	0.00	38.40	0.1	246	0.04%
2022/07/07	0	0.00	1	38.30	38.45	-1	252	-0.40%
2022/07/05	1	37.80	1	38.50	37.95	0	263	0.00%
2022/07/01	3	37.87	1	38.05	37.55	2	264	0.76%
2022/06/30	1	39.15	0	0.00	38.90	1	259	0.39%
2022/06/27	0.1	40.10	0	0.00	39.95	0.1	271	0.04%
2022/06/23	0	0.00	2	39.40	39.40	-2	278	-0.72%
2022/06/22	5	39.50	0	0.00	39.40	5	287	1.74%
2022/06/17	1	40.15	0	0.00	40.20	1	302	0.33%
2022/06/13	2	40.90	0	0.00	40.90	2	402	0.50%
2022/06/07	0.5	41.75	0	0.00	41.50	0.5	541	0.10%
2022/05/20	0	0.00	0	41.70	41.80	0	955	0.00%
2022/04/27	2.1	41.55	0	0.00	41.25	2.1	1,001	0.21%
2022/04/22	1	42.90	0	0.00	42.90	1	1,001	0.10%
2022/04/13	1	43.40	0	0.00	43.30	1	1,016	0.10%
2022/04/11	6	43.35	1	43.25	43.20	5	1,018	0.49%
2022/04/01	10	44.60	0	0.00	44.60	10	1,031	0.97%
2022/03/31	1	44.55	0	0.00	44.55	1	1,036	0.10%
2022/03/25	0	0.00	0.1	45.50	45.50	-0.1	1,043	-0.01%
2022/03/22	0	45.20	0	0.00	44.95	0	1,036	0.00%
2022/03/21	0	0.00	0.1	45.30	45.15	-0.1	1,033	-0.01%
2022/03/16	10	45.85	10	44.74	44.10	0	1,030	0.00%
2022/03/15	1.4	48.79	1	48.75	48.80	0.4	967	0.04%
2022/03/11	1	49.20	0	0.00	49.30	1	890	0.11%
2022/03/10	7	49.50	6.1	49.25	49.50	0.9	866	0.10%
2022/03/09	1	48.65	2	48.93	49.10	-1	833	-0.12%
2022/03/08	1	48.00	2	48.03	47.70	-1	800	-0.12%
2022/03/07	2	47.70	1	47.55	48.15	1	779	0.13%
2022/03/04	0	0.00	0.2	49.15	48.75	-0.2	752	-0.03%
2022/03/03	1	48.60	6	48.99	48.85	-5	736	-0.68%
2022/03/02	0	0.00	3	48.43	48.40	-3	716	-0.42%
2022/03/01	1	48.25	1	48.00	48.05	0	693	0.00%
2022/02/25	6	47.33	10	47.48	47.75	-4	653	-0.61%
2022/02/24	7	46.31	14.1	46.20	46.15	-7.1	582	-1.23%
2022/02/22	1	44.05	0	0.00	44.05	1	487	0.21%
2022/02/18	0	0.00	3	43.88	44.05	-3	489	-0.61%
2022/02/17	0	0.00	1	43.90	43.90	-1	497	-0.20%
2022/02/16	0	0.00	2.3	43.90	44.00	-2.3	499	-0.46%
2022/02/15	0	0.00	0.3	43.87	43.60	-0.3	500	-0.06%
2022/02/11	0	0.00	0.6	44.06	44.05	-0.6	503	-0.13%
2022/02/08	0	0.00	1.2	44.49	44.50	-1.2	514	-0.23%
2022/02/07	0	0.00	0.5	43.75	43.90	-0.5	528	-0.10%
2022/01/25	0	0.00	0.3	43.25	43.00	-0.3	626	-0.05%
2022/01/24	2	43.00	0	0.00	43.20	2	654	0.31%
2022/01/21	0	0.00	0.4	43.75	43.50	-0.4	689	-0.06%
2022/01/18	0	0.00	1	44.20	44.20	-1	696	-0.14%
2022/01/12	0	0.00	1	43.70	43.75	-1	700	-0.14%
2021/12/30	1	44.10	0	0.00	44.00	1	794	0.13%
2021/12/24	0	0.00	1	42.90	42.90	-1	793	-0.13%
2021/12/17	2	42.60	1	42.60	42.60	1	794	0.13%
2021/12/14	1	42.80	0.4	43.00	42.85	0.6	796	0.08%
2021/12/09	1	43.80	0	0.00	43.85	1	783	0.13%
2021/12/08	0	0.00	0.6	44.15	44.05	-0.6	788	-0.08%
2021/12/07	1	44.15	0	0.00	44.10	1	793	0.13%
2021/12/02	0	0.00	5	44.20	44.05	-5	872	-0.57%
2021/11/30	2	44.45	0	0.00	44.35	2	1,058	0.19%
2021/11/29	0	0.00	0.4	44.50	44.55	-0.4	1,125	-0.04%
2021/11/17	0	0.00	1	46.30	45.90	-1	1,118	-0.09%
2021/11/16	0	0.00	1	46.20	46.05	-1	1,117	-0.09%
2021/11/05	0	0.00	1	45.80	45.85	-1	1,122	-0.09%
2021/11/04	2	46.60	73.2	45.92	46.25	-71.2	1,116	-6.38%
2021/11/03	1	46.20	0.1	46.49	46.30	0.9	1,093	0.08%
2021/11/02	14	46.09	7	46.67	45.70	7	1,083	0.65%
2021/11/01	0	0.00	12	46.70	46.80	-12	996	-1.20%
2021/10/29	0	0.00	3	45.80	46.10	-3	968	-0.31%
2021/10/28	1	44.40	0.1	44.80	44.50	0.9	932	0.10%
2021/10/27	2	44.10	0	0.00	44.40	2	932	0.21%
2021/10/19	0	0.00	1	44.61	44.50	-1	943	-0.11%
2021/10/18	0	0.00	0.2	43.80	43.95	-0.2	956	-0.02%
2021/10/14	2.3	43.76	0	0.00	42.70	2.3	982	0.23%
2021/10/13	1.1	45.05	0	0.00	45.05	1.1	963	0.11%
2021/10/07	8	45.56	2.4	46.26	46.35	5.6	1,155	0.48%
2021/10/06	0.1	44.30	0	0.00	44.10	0.1	1,175	0.01%
2021/10/05	0.1	43.90	0	0.00	44.35	0.1	1,194	0.01%
2021/09/29	5	45.51	0	0.00	45.40	5	1,310	0.38%
2021/09/28	10	46.18	0	0.00	46.45	10	1,335	0.75%
2021/09/24	0	0.00	8	46.44	46.40	-8	1,346	-0.59%
2021/09/23	0	0.00	5.4	46.54	46.45	-5.4	1,345	-0.40%
2021/09/16	0.1	46.00	0	0.00	45.95	0.1	1,340	0.01%
2021/09/13	0	0.00	2	46.50	46.40	-2	1,348	-0.15%
2021/09/10	0	0.00	2	45.95	45.90	-2	1,343	-0.15%
2021/09/09	0	0.00	1	45.25	45.45	-1	1,342	-0.07%
2021/09/08	19	45.28	4	45.66	44.75	15	1,336	1.12%
2021/09/07	1	46.00	45	46.07	44.85	-44	1,312	-3.35%
2021/09/06	0	0.00	0.7	46.85	46.30	-0.7	1,271	-0.05%
2021/09/03	49	47.73	5	49.60	47.15	44	1,249	3.52%
2021/09/02	2	45.78	11	46.20	47.20	-9	1,088	-0.83%
2021/09/01	32	44.98	7	44.44	44.95	25	1,023	2.44%
2021/08/31	0	0.00	0.6	43.65	43.85	-0.6	1,017	-0.06%
2021/08/30	1	43.55	1.5	43.64	43.65	-0.5	1,020	-0.04%
2021/08/26	0	0.00	1	43.10	43.20	-1	1,034	-0.10%
2021/08/24	11	43.05	1	43.00	43.10	10	1,059	0.94%
2021/08/23	3	41.42	2	41.30	41.85	1	1,062	0.09%
2021/08/18	0	0.00	0.5	40.82	41.90	-0.5	1,098	-0.04%
2021/08/17	2	41.35	1	41.25	41.25	1	1,104	0.09%
2021/08/16	2	42.50	0	0.00	41.80	2	1,107	0.18%
2021/08/13	2	42.90	3	42.97	43.00	-1	1,103	-0.09%
2021/08/12	2	43.20	0	0.00	43.25	2	1,108	0.18%
2021/08/11	1	43.15	0	0.00	42.95	1	1,119	0.09%
2021/08/10	2	43.60	2	43.60	43.55	0	1,137	0.00%
2021/08/06	2	43.35	0	0.00	43.70	2	1,190	0.17%
2021/08/02	0.1	43.30	0	0.00	43.20	0.1	1,340	0.01%
2021/07/29	1	43.60	1	43.85	43.90	0	1,445	0.00%
2021/07/28	0	0.00	1	43.60	43.75	-1	1,487	-0.07%
2021/07/27	26	45.02	0	0.00	44.20	26	1,562	1.66%
2021/07/26	20	44.39	3	44.72	45.00	17	1,589	1.07%
2021/07/23	1	44.10	0	0.00	44.15	1	1,623	0.06%
2021/07/22	10.1	43.81	0	0.00	43.80	10.1	1,672	0.60%
2021/07/21	1.2	44.14	0	0.00	44.10	1.2	1,677	0.07%
2021/07/19	4	46.13	0	0.00	45.90	4	1,689	0.24%
2021/07/16	2	47.63	4	47.56	47.15	-2	1,710	-0.12%
2021/07/15	0	0.00	8	50.00	49.80	-8	1,695	-0.47%
2021/07/13	1	49.50	0	0.00	49.35	1	1,592	0.06%
2021/07/12	0	0.00	1	49.15	49.20	-1	1,656	-0.06%
2021/07/09	3	48.87	0	0.00	49.20	3	1,680	0.18%
2021/07/08	2	48.78	1	48.85	48.90	1	1,706	0.06%
2021/07/07	2	49.33	0.3	49.20	49.15	1.8	1,712	0.10%
2021/07/06	0	0.00	5	48.85	49.10	-5	1,709	-0.29%
2021/07/05	1	47.70	1	47.15	47.70	0	1,673	0.00%
2021/07/02	0	0.00	4	46.35	46.30	-4	1,665	-0.24%
2021/07/01	0	0.00	2	46.55	45.70	-2	1,726	-0.12%
2021/06/30	1.2	45.90	0	0.00	45.70	1.2	1,741	0.07%
2021/06/28	0.2	45.75	0	0.00	45.90	0.2	1,769	0.01%
2021/06/25	0	0.00	2	46.00	45.90	-2	1,778	-0.11%
2021/06/23	0	0.00	1	45.05	45.10	-1	1,860	-0.05%
2021/06/22	0.2	45.40	0	0.00	44.90	0.2	1,882	0.01%
2021/06/16	0.2	46.15	0	0.00	45.75	0.2	1,968	0.01%
2021/06/10	1.4	46.00	0	0.00	46.10	1.4	2,246	0.06%
2021/06/09	5	45.97	0	0.00	46.00	5	2,408	0.21%
2021/06/08	2	46.40	0	0.00	46.35	2	2,439	0.08%
2021/06/03	2	47.10	0	0.00	47.00	2	2,502	0.08%
2021/06/02	2	47.25	0	0.00	47.20	2	2,541	0.08%
2021/06/01	1	47.00	0	0.00	47.00	1	2,576	0.04%
2021/05/31	0	0.00	1	47.00	46.80	-1	2,614	-0.04%
2021/05/27	1	46.70	0	0.00	47.00	1	2,762	0.04%
2021/05/25	0.3	46.20	0	0.00	45.65	0.3	3,186	0.01%
2021/05/21	2	44.80	2	44.85	44.80	0	3,216	0.00%
2021/05/18	2	43.05	0	0.00	44.25	2	3,277	0.06%
2021/05/13	1	45.30	0	0.00	44.40	1	3,211	0.03%
2021/05/12	5	44.30	3	44.60	44.90	2	3,189	0.06%
2021/05/11	1	48.60	0	0.00	48.00	1	3,128	0.03%
2021/05/10	2	49.50	0	0.00	49.50	2	3,103	0.06%
2021/05/07	7	49.91	10	49.70	49.45	-3	3,101	-0.10%
2021/05/06	0.2	47.50	0	0.00	47.55	0.2	3,017	0.01%
2021/05/05	1	49.55	1	48.60	48.20	0	2,999	0.00%
2021/05/04	3	46.30	27	48.26	48.60	-24	2,968	-0.81%
2021/05/03	1	48.45	1.3	49.03	47.55	-0.3	2,901	-0.01%
2021/04/29	5.2	49.01	16	49.57	49.05	-10.8	2,876	-0.37%
2021/04/28	7	50.30	22	50.53	50.30	-15	2,852	-0.53%
2021/04/27	0.3	49.15	0	0.00	49.05	0.3	2,831	0.01%
2021/04/26	1	49.45	0	0.00	49.40	1	2,866	0.03%
2021/04/22	1.2	48.85	0.2	49.70	48.30	1.1	3,039	0.03%
2021/04/21	16	49.96	1	49.80	50.20	15	3,001	0.50%
2021/04/20	2	48.98	22	49.40	49.80	-20	2,974	-0.67%
2021/04/19	3	49.13	2	49.13	49.20	1	2,961	0.03%
2021/04/16	17	49.69	29	49.71	49.45	-12	2,947	-0.41%
2021/04/15	0	0.00	2	47.45	48.45	-2	2,838	-0.07%
2021/04/14	6.2	47.00	0	0.00	46.85	6.2	2,800	0.22%
2021/04/12	2	48.75	5	48.21	48.20	-3	2,776	-0.11%
2021/04/09	0	0.00	2	47.80	47.60	-2	2,745	-0.07%
2021/04/08	2	47.95	0	0.00	47.90	2	2,720	0.07%
2021/04/07	18	47.60	1	47.45	47.85	17	2,700	0.63%
2021/04/06	16	46.84	3.1	46.76	46.75	12.9	2,642	0.49%
2021/04/01	10.3	46.74	0	0.00	46.75	10.3	2,628	0.39%
2021/03/30	5	46.10	29.1	46.22	46.20	-24.1	2,629	-0.92%
2021/03/29	7	46.41	61	46.23	46.20	-54	2,628	-2.05%
2021/03/25	2	46.40	1	46.75	46.30	1	2,630	0.04%
2021/03/24	0	0.00	13	46.32	46.40	-13	2,638	-0.49%
2021/03/23	3	46.10	1	45.75	46.00	2	2,611	0.08%
2021/03/22	1	46.20	0	0.00	45.90	1	2,591	0.04%
2021/03/19	0	0.00	1	45.90	45.90	-1	2,574	-0.04%
2021/03/17	0	0.00	1	46.20	46.10	-1	2,517	-0.04%
2021/03/16	10	46.15	13.1	46.49	47.00	-3.1	2,469	-0.12%
2021/03/15	5	46.00	1.2	46.18	46.60	3.8	2,305	0.16%
2021/03/12	10	44.30	1	44.50	44.25	9	2,148	0.42%
2021/03/11	1	44.00	0	0.00	43.85	1	2,145	0.05%
2021/03/10	0	0.00	5	44.15	43.95	-5	2,127	-0.24%
2021/03/09	0	0.00	6	43.78	43.90	-6	2,106	-0.28%
2021/03/08	22.1	43.41	1	43.45	43.60	21.1	2,084	1.01%
2021/03/05	46.3	44.50	2	44.00	43.95	44.3	2,042	2.17%
2021/03/04	11	43.87	11	44.18	44.45	0	2,016	0.00%
2021/03/03	6	44.09	11	43.96	44.00	-5	1,995	-0.25%
2021/03/02	1	43.60	5	43.17	43.35	-4	1,899	-0.21%
2021/02/26	56	44.18	19	43.62	43.60	37	1,839	2.01%
2021/02/25	55	43.30	36.2	43.94	44.45	18.8	1,632	1.15%
2021/02/24	13	40.91	0	0.00	40.45	13	1,411	0.92%
2021/02/23	1	40.45	0	40.80	40.50	1	1,382	0.07%
2021/02/22	5	40.10	0	0.00	40.15	5	1,371	0.36%
2021/02/19	0	0.00	4	40.09	39.95	-4	1,351	-0.30%
2021/02/18	12	39.57	10	39.80	39.70	2	1,320	0.15%
2021/02/17	4	37.91	0	0.00	38.15	4	1,291	0.31%
2021/02/05	0.5	37.85	0	0.00	37.70	0.5	1,284	0.04%
2021/02/02	3	37.65	0	0.00	37.40	3	1,296	0.23%
2021/02/01	0.4	37.50	10	36.81	37.35	-9.6	1,296	-0.74%
2021/01/29	0.4	38.00	0	0.00	37.70	0.4	1,288	0.03%
2021/01/28	3	38.50	1	38.20	38.25	2	1,281	0.16%
2021/01/25	2	38.65	0	0.00	38.50	2	1,272	0.16%
2021/01/20	2	39.50	4	39.11	38.70	-2	1,244	-0.16%
2021/01/19	2.3	40.15	1	41.30	40.05	1.3	1,219	0.11%
2021/01/18	15	41.44	4	40.78	40.40	11	1,172	0.94%
2021/01/15	3	39.55	0	0.00	39.55	3	979	0.31%
2021/01/14	5	38.55	1	38.60	39.35	4	953	0.42%
2021/01/13	1	38.40	0	0.00	38.45	1	937	0.11%
2021/01/11	1.1	38.25	0	0.00	38.25	1.1	927	0.12%
2021/01/04	1.3	39.23	0	0.00	39.00	1.3	931	0.14%
2020/12/31	0.2	39.25	0	0.00	39.05	0.2	920	0.02%
2020/12/29	0.1	38.85	0	0.00	38.70	0.1	930	0.01%
2020/12/28	0.1	39.25	0	0.00	39.00	0.1	926	0.01%
2020/12/24	5	39.70	1	39.30	39.55	4	905	0.44%
2020/12/23	1	38.45	0	0.00	38.80	1	898	0.11%
2020/12/17	0.3	38.20	0	0.00	38.25	0.3	832	0.04%
2020/12/15	0	0.00	2	37.98	37.65	-2	850	-0.24%
2020/12/10	0	0.00	1	38.50	38.65	-1	847	-0.12%
2020/11/30	3	39.90	0	0.00	39.40	3	918	0.33%
2020/11/27	1	39.10	0	0.00	39.35	1	900	0.11%
2020/11/26	0.4	38.45	0	0.00	38.30	0.4	886	0.04%
2020/11/25	0.3	38.45	0	0.00	38.30	0.3	893	0.03%
2020/11/24	0.3	38.60	0	0.00	38.50	0.3	912	0.03%
2020/11/23	0	0.00	1	39.00	38.95	-1	914	-0.11%
2020/11/18	0.2	38.50	0	0.00	38.35	0.2	1,038	0.02%
2020/10/27	0	0.00	5	37.05	36.90	-5	2,067	-0.24%
2020/10/19	1	37.65	0	0.00	37.85	1	2,256	0.04%
2020/10/13	3	37.40	3	37.65	37.60	0	2,612	0.00%
2020/10/12	0	0.00	10	38.25	37.05	-10	2,647	-0.38%
2020/09/29	0	0.00	3	38.85	39.00	-3	3,007	-0.10%
2020/09/28	3	38.75	3	39.03	39.00	0	3,059	0.00%
2020/09/25	5	37.75	9	37.76	37.55	-4	3,135	-0.13%
2020/09/24	5	38.55	0	0.00	38.10	5	3,194	0.16%
2020/09/23	0	0.00	1	39.80	39.30	-1	3,214	-0.03%
2020/09/17	2	40.70	11	40.59	40.55	-9	3,791	-0.24%
2020/09/15	2	41.35	0	0.00	41.20	2	3,889	0.05%
2020/09/14	2	41.08	0	0.00	41.15	2	3,962	0.05%
2020/09/11	0	0.00	5	40.41	40.95	-5	3,989	-0.13%
2020/09/10	4	41.23	0	0.00	40.75	4	4,043	0.10%
2020/09/07	5	41.95	0	0.00	41.05	5	4,470	0.11%
2020/09/04	8	42.17	0	0.00	42.30	8	4,530	0.18%
2020/09/01	4	43.25	0	0.00	43.25	4	4,889	0.08%
2020/08/28	0	0.00	1	43.35	42.65	-1	5,085	-0.02%
2020/08/26	1	43.65	0	0.00	43.65	1	5,111	0.02%
2020/08/25	1	45.40	2	44.93	44.15	-1	5,245	-0.02%
2020/08/24	3	44.40	0	0.00	44.75	3	5,254	0.06%
2020/08/20	1	41.05	0	0.00	40.95	1	5,218	0.02%
2020/08/19	5	45.80	3	45.05	44.80	2	5,116	0.04%
2020/08/18	0	0.00	1	44.40	44.35	-1	4,987	-0.02%
2020/08/14	0	0.00	1	43.75	44.10	-1	4,985	-0.02%
2020/08/13	2	43.73	1	44.50	43.45	1	4,978	0.02%
2020/08/12	0	0.00	1	43.85	43.95	-1	5,024	-0.02%
2020/08/11	1	44.20	0	0.00	44.00	1	5,012	0.02%
2020/08/10	4	43.96	8	44.34	44.00	-4	4,994	-0.08%
2020/08/06	2	46.65	8	45.72	46.95	-6	4,901	-0.12%
2020/08/05	5	45.29	5	45.40	45.85	0	4,837	0.00%
2020/08/04	1	44.20	3	44.10	44.20	-2	4,785	-0.04%
2020/08/03	11	44.50	10	44.25	44.55	1	4,756	0.02%
2020/07/31	4	42.04	5	42.65	43.05	-1	4,582	-0.02%
2020/07/30	1	40.65	1	41.20	40.65	0	4,543	0.00%
2020/07/28	0	0.00	2	39.45	39.00	-2	4,522	-0.04%
2020/07/23	1	41.15	0	0.00	41.15	1	4,547	0.02%
2020/07/22	1	41.00	1	41.00	41.30	0	4,656	0.00%
2020/07/21	2	41.45	2	41.45	41.35	0	4,665	0.00%
2020/07/20	18	41.38	21	41.42	41.25	-3	4,627	-0.06%
2020/07/17	1	40.45	0	0.00	39.75	1	4,516	0.02%
2020/07/15	3	40.65	1	40.40	39.45	2	4,367	0.05%
2020/07/14	1	40.90	0	0.00	40.80	1	4,270	0.02%
2020/07/13	5	39.75	1	39.60	39.60	4	4,193	0.10%
2020/07/10	6	39.73	5	39.80	39.10	1	4,186	0.02%
2020/07/07	1	40.40	0	0.00	39.95	1	4,095	0.02%
2020/07/06	0	0.00	2	39.28	39.80	-2	4,071	-0.05%
2020/07/03	3	40.05	1	40.25	39.90	2	4,003	0.05%
2020/07/02	0	0.00	2	39.30	39.00	-2	3,970	-0.05%
2020/07/01	3	39.55	2	39.68	39.35	1	3,944	0.03%
2020/06/30	4	39.30	2	39.23	39.60	2	3,915	0.05%
2020/06/29	18	41.31	16	41.24	39.80	2	3,865	0.05%
2020/06/24	17	40.99	13	39.70	40.80	4	3,652	0.11%
2020/06/23	4	38.50	4	38.20	38.10	0	3,414	0.00%
2020/06/18	0	0.00	2	37.40	37.60	-2	3,273	-0.06%
2020/06/17	0	0.00	16	37.38	37.20	-16	3,257	-0.49%
2020/06/16	3	38.17	4	38.09	37.55	-1	3,221	-0.03%
2020/06/15	16	38.74	27	38.46	37.75	-11	3,203	-0.34%
2020/06/12	34	36.79	14	35.76	37.40	20	3,015	0.66%
2020/06/11	1	36.45	1	36.20	36.00	0	2,866	0.00%
2020/06/10	68	37.14	67	36.38	36.35	1	2,806	0.04%
2020/06/09	1	38.20	1	38.10	38.20	0	2,721	0.00%
2020/06/08	22	37.24	23	37.58	37.45	-1	2,602	-0.04%
2020/06/05	10	36.00	10	36.12	36.90	0	2,466	0.00%
2020/06/04	1	35.15	1	35.20	35.30	0	2,376	0.00%
2020/06/03	5	34.85	1	34.85	34.80	4	2,315	0.17%
2020/05/26	1	33.00	0	0.00	32.95	1	2,194	0.05%
2020/05/25	0	0.00	2	32.95	32.70	-2	2,180	-0.09%
2020/05/22	0	0.00	8	32.81	32.60	-8	2,176	-0.37%
2020/05/15	3	31.78	0	0.00	31.80	3	2,130	0.14%
2020/05/14	2	32.00	0	0.00	31.80	2	2,113	0.09%
2020/05/12	1	32.75	9	32.75	33.10	-8	2,077	-0.38%
2020/05/11	4	33.04	5	32.95	32.85	-1	2,063	-0.05%
2020/05/07	1	33.95	0	0.00	33.85	1	1,996	0.05%
2020/05/06	0	0.00	2	33.75	34.00	-2	1,963	-0.10%
2020/05/04	0	0.00	11	32.57	32.85	-11	1,873	-0.59%
2020/04/30	2	33.50	1	33.30	33.35	1	1,855	0.05%
2020/04/29	1	33.90	0	0.00	33.35	1	1,850	0.05%
2020/04/28	3	33.20	0	0.00	34.00	3	1,806	0.17%
2020/04/27	1	34.65	5	34.68	33.40	-4	1,796	-0.22%
2020/04/21	11	31.52	0	0.00	31.15	11	1,581	0.70%
2020/04/20	5	31.93	0	0.00	31.90	5	1,564	0.32%
2020/04/17	1	32.30	0	0.00	31.85	1	1,565	0.06%
2020/04/16	2	32.00	2	32.10	32.15	0	1,522	0.00%
2020/04/14	0	0.00	1	30.95	31.10	-1	1,472	-0.07%
2020/04/10	2	30.05	0	0.00	30.20	2	1,465	0.14%
2020/04/09	1	30.40	0	0.00	30.05	1	1,479	0.07%
2020/03/31	2	28.65	0	0.00	28.35	2	1,381	0.14%
2020/03/24	10	27.99	10	27.60	27.60	0	1,274	0.00%
2020/03/20	0	0.00	10	27.15	27.45	-10	1,243	-0.80%
2020/03/19	2	26.80	10	26.50	25.50	-8	1,212	-0.66%
2020/03/18	6	28.95	1	29.05	28.30	5	1,169	0.43%
2020/03/17	2	28.15	0	0.00	28.20	2	1,134	0.18%
2020/03/13	1	28.20	0	28.90	28.40	1	1,091	0.09%
2020/03/06	4	31.90	0	0.00	31.95	4	943	0.42%
2020/03/04	0	0.00	2	31.30	31.40	-2	934	-0.21%
2020/02/27	10	31.00	20	30.50	30.40	-10	880	-1.14%
2020/02/03	7	26.86	1	26.40	27.35	6	1,213	0.49%
2020/01/17	0	0.00	7	30.79	30.80	-7	1,245	-0.56%
2019/12/30	10	30.39	10	30.30	30.40	0	1,538	0.00%
2019/12/26	0	0.00	0.2	30.00	30.00	-0.2	1,539	-0.01%
2019/12/23	1	29.95	0	0.00	30.00	1	1,584	0.06%
2019/12/09	2	30.53	0	0.00	30.60	2	1,748	0.11%
2019/12/04	1	30.60	0	0.00	30.45	1	2,062	0.05%
2019/12/03	0	0.00	0.3	30.25	30.15	-0.3	2,113	-0.02%
2019/12/02	0	0.00	4	29.85	29.70	-4	2,140	-0.19%
2019/11/22	1	31.55	0	0.00	31.55	1	2,388	0.04%
2019/11/18	1	31.20	0	0.00	31.55	1	2,516	0.04%
2019/11/12	0	0.00	15	32.30	32.30	-15	2,687	-0.56%
2019/11/11	5	32.25	0	0.00	31.95	5	2,784	0.18%
2019/11/08	5	32.51	0	0.00	32.50	5	2,914	0.17%
2019/11/06	6	32.50	0	0.00	32.75	6	3,270	0.18%
2019/10/31	3	31.72	2	31.75	31.30	1	3,423	0.03%
2019/10/29	5	34.55	0	0.00	34.45	5	3,536	0.14%
2019/10/24	1	35.05	0	0.00	35.80	1	3,512	0.03%
2019/10/18	1	35.10	1	34.55	34.55	0	3,580	0.00%
2019/10/17	0	0.00	1	34.65	34.60	-1	3,577	-0.03%
2019/10/16	2	34.60	1	35.30	34.70	1	3,616	0.03%
2019/10/14	3	34.65	3	34.60	34.70	0	3,769	0.00%
2019/10/09	2	32.90	5	33.60	34.00	-3	3,865	-0.08%
2019/10/08	7	33.78	2	33.70	33.40	5	3,851	0.13%
2019/10/02	2	33.20	0	0.00	33.15	2	3,899	0.05%
2019/09/23	1	33.85	1	33.95	33.90	0	4,038	0.00%
2019/09/20	5	33.57	0	0.00	33.30	5	4,096	0.12%
2019/09/18	6	33.68	0	0.00	33.55	6	4,095	0.15%
2019/09/17	2	34.00	0	0.00	33.85	2	4,107	0.05%
2019/09/16	2	34.05	0	0.00	34.25	2	4,169	0.05%
2019/09/09	15	35.75	15	35.88	34.90	0	4,178	0.00%
2019/09/06	6	34.65	11	35.22	34.65	-5	4,062	-0.12%
2019/09/05	6	34.38	0	0.00	34.00	6	3,907	0.15%
2019/09/04	5	34.05	18	34.16	34.40	-13	3,887	-0.33%
2019/09/03	10	34.25	6	33.95	33.75	4	3,892	0.10%
2019/09/02	1	33.60	0	0.00	34.25	1	3,865	0.03%
2019/08/30	2	33.35	10	33.70	33.30	-8	3,826	-0.21%
2019/08/29	5	34.44	2	34.65	33.70	3	3,788	0.08%
2019/08/27	10	33.00	0	0.00	33.15	10	3,645	0.27%
2019/08/22	6	33.79	14	33.36	33.25	-8	3,617	-0.22%
2019/08/20	1	32.80	0	0.00	32.85	1	3,574	0.03%
2019/08/19	0	0.00	1	34.30	33.60	-1	3,541	-0.03%
2019/08/16	0	0.00	3	33.20	33.30	-3	3,505	-0.09%
2019/08/15	4	32.75	26	33.22	32.80	-22	3,495	-0.63%
2019/08/14	5	34.40	8	33.89	33.65	-3	3,541	-0.08%
2019/08/13	6	34.27	10	34.17	33.50	-4	3,517	-0.11%
2019/08/12	14	33.11	25	33.43	34.10	-11	3,513	-0.31%
2019/08/08	7	31.60	10	31.50	31.90	-3	3,533	-0.08%
2019/08/07	10	30.90	11	31.65	30.65	-1	3,777	-0.03%
2019/08/06	12	28.36	22	29.60	30.00	-10	3,684	-0.27%
2019/08/05	11	29.66	1	29.75	29.60	10	3,678	0.27%
2019/08/02	6	30.97	2	30.50	30.45	4	3,701	0.11%
2019/08/01	32	31.68	38	32.04	32.05	-6	3,683	-0.16%
2019/07/30	0	0.00	1	29.85	29.80	-1	3,478	-0.03%
2019/07/29	10	30.25	10	30.75	30.75	0	3,503	0.00%
2019/07/26	15	30.45	0	0.00	30.35	15	3,604	0.42%
2019/07/25	9	30.57	5	30.60	30.55	4	3,705	0.11%
2019/07/24	18	31.75	15	30.83	30.75	3	3,711	0.08%
2019/07/22	0	0.00	10	30.85	30.70	-10	3,688	-0.27%
2019/07/19	11	30.26	0	0.00	30.20	11	3,747	0.29%
2019/07/17	5	30.97	2	30.68	31.45	3	3,715	0.08%
2019/07/16	18	32.30	14	31.81	30.95	4	3,693	0.11%
2019/07/15	2	31.25	2	31.73	31.55	0	3,557	0.00%
2019/07/11	2	29.45	2	29.23	29.35	0	3,578	0.00%
2019/07/08	2	28.73	0	0.00	28.65	2	3,981	0.05%
2019/07/05	10	29.90	11	29.69	29.65	-1	4,032	-0.02%
2019/07/04	2	29.30	23	29.16	29.75	-21	4,317	-0.49%
2019/07/03	1	28.75	0	0.00	28.75	1	4,388	0.02%
2019/07/02	3	29.20	3	29.12	29.10	0	4,415	0.00%
2019/07/01	10	28.55	0	0.00	28.70	10	4,394	0.23%
2019/06/27	3	29.68	0	0.00	29.60	3	4,354	0.07%
2019/06/25	0	0.00	43	29.30	29.20	-43	4,347	-0.99%
2019/06/24	10	29.40	10	29.45	29.60	0	4,366	0.00%
2019/06/21	29	29.59	15	29.29	29.10	14	4,353	0.32%
2019/06/19	20	28.85	31	29.11	29.00	-11	4,303	-0.26%
2019/06/17	5	28.35	0	0.00	28.15	5	4,347	0.12%
2019/06/12	6	28.18	6	28.16	28.30	0	4,483	0.00%
2019/06/10	0	0.00	1	27.80	28.45	-1	4,514	-0.02%
2019/06/04	2	27.15	0	0.00	27.10	2	4,846	0.04%
2019/06/03	3	27.10	0	0.00	27.30	3	4,862	0.06%
2019/05/27	5	27.30	5	26.90	27.20	0	4,995	0.00%
2019/05/23	6	27.30	8	27.29	27.25	-2	5,121	-0.04%
2019/05/22	0	0.00	2	28.30	28.00	-2	5,162	-0.04%
2019/05/21	45	28.16	0	0.00	28.10	45	5,224	0.86%
2019/05/17	6	28.77	5	29.25	28.90	1	5,189	0.02%
2019/05/16	2	30.15	16	30.46	30.00	-14	5,060	-0.28%
2019/05/15	17	30.78	18	30.59	29.90	-1	4,810	-0.02%
2019/05/14	7	27.77	8	28.08	28.10	-1	4,473	-0.02%
2019/05/13	1	28.25	0	0.00	28.25	1	4,450	0.02%
2019/05/10	12	28.48	8	28.32	28.30	4	4,421	0.09%
2019/05/09	7	27.73	8	27.92	27.80	-1	4,360	-0.02%
2019/05/08	1	28.05	5	27.85	27.85	-4	4,259	-0.09%
2019/05/07	3	28.50	7	28.74	28.55	-4	4,219	-0.09%
2019/05/06	10	28.29	0	0.00	28.10	10	4,169	0.24%
2019/05/03	10	29.37	3	28.98	28.80	7	4,102	0.17%
2019/05/02	11	28.50	8	28.56	29.30	3	3,976	0.08%
2019/04/30	13	28.13	14	28.22	28.10	-1	3,859	-0.03%
2019/04/29	0	0.00	2	27.30	27.75	-2	3,828	-0.05%
2019/04/26	14	28.48	18	28.00	27.80	-4	3,794	-0.11%
2019/04/25	3	28.77	10	28.38	28.80	-7	3,731	-0.19%
2019/04/24	0	0.00	10	27.85	27.85	-10	3,646	-0.27%
2019/04/23	0	0.00	5	27.91	28.00	-5	3,624	-0.14%
2019/04/22	0	0.00	4	28.00	28.20	-4	3,604	-0.11%
2019/04/19	5	27.75	0	0.00	27.50	5	3,585	0.14%
2019/04/18	11	28.90	0	0.00	27.50	11	3,549	0.31%
2019/04/17	25	28.55	25	28.72	28.90	0	3,469	0.00%
2019/04/16	5	28.40	0	0.00	28.00	5	3,393	0.15%
2019/04/15	18	28.63	35	28.82	28.60	-17	3,334	-0.51%
2019/04/12	20	27.56	1	28.20	27.85	19	3,140	0.61%
2019/04/11	1	27.05	3	26.80	27.20	-2	2,968	-0.07%
2019/04/10	59	28.54	30	27.50	26.90	29	2,865	1.01%
2019/04/09	3	27.45	0	0.00	27.85	3	2,540	0.12%
2019/04/03	0	0.00	9	24.57	24.60	-9	2,376	-0.38%
2019/03/28	1	24.90	0	0.00	24.40	1	2,345	0.04%
2019/03/26	0	0.00	10.1	24.45	24.45	-10.1	2,354	-0.43%
2019/03/22	0	0.00	1	24.10	24.30	-1	2,315	-0.04%
2019/03/21	0	0.00	2	24.60	24.50	-2	2,282	-0.09%
2019/03/20	2	24.85	2	24.95	24.75	0	2,258	0.00%
2019/03/13	0	0.00	8	24.95	24.55	-8	2,049	-0.39%
2019/03/11	8	24.39	18	24.48	24.80	-10	1,926	-0.52%
2019/03/07	5	23.15	0	0.00	22.80	5	1,651	0.30%
2019/03/04	0	0.00	38	23.50	23.45	-38	1,581	-2.40%
2019/02/25	4	22.75	5	22.60	22.65	-1	1,397	-0.07%
2019/02/22	55	22.82	12	22.39	22.25	43	1,339	3.21%
2019/02/21	5	22.75	3	22.85	23.00	2	1,214	0.16%
2019/02/20	7	22.79	3	22.35	22.85	4	1,123	0.36%
2019/02/19	0	0.00	38	22.42	22.25	-38	1,027	-3.70%
2019/02/13	16	21.39	18	21.28	21.05	-2	843	-0.24%
2019/02/12	3	20.50	0	0.00	20.50	3	782	0.38%
2019/01/30	10	20.20	0	0.00	20.30	10	778	1.28%
2019/01/23	10	20.00	0	0.00	20.00	10	909	1.10%
2019/01/18	12	20.43	0	0.00	20.30	12	901	1.33%
2019/01/17	0	0.00	5	20.15	20.10	-5	891	-0.56%
2019/01/16	10	20.15	0	0.00	20.05	10	888	1.12%
2019/01/11	4	20.20	0	0.00	20.00	4	871	0.46%
2019/01/07	0	0.00	5	19.75	20.40	-5	790	-0.63%
2019/01/04	5	19.47	0	0.00	19.50	5	770	0.65%
2018/12/28	0	0.00	98	19.65	19.65	-98	780	-12.56%
2018/12/27	0	19.65	60.2	19.72	19.65	-60.2	779	-7.72%
2018/12/26	0	0.00	20	19.70	19.60	-20	772	-2.59%
2018/12/25	5	19.85	22	19.79	19.70	-17	765	-2.22%
2018/12/24	0	0.00	17	20.21	20.15	-17	757	-2.24%
2018/12/22	0	0.00	1	20.20	20.20	-1	749	-0.13%
2018/12/20	6	20.75	75	20.48	20.20	-69	728	-9.48%
2018/12/19	0	0.00	140	20.02	20.30	-140	632	-22.12%	大賣/鉅額交易
2018/12/14	5	19.90	42	19.93	19.85	-37	608	-6.09%
2018/12/13	30	20.10	26	20.09	20.00	4	604	0.66%
2018/12/12	0	0.00	20	20.38	20.20	-20	588	-3.40%
2018/12/11	7	20.14	80	20.32	20.60	-73	521	-14.01%
2018/12/07	4	19.71	21	19.80	19.80	-17	488	-3.48%
2018/12/06	4	19.48	0	0.00	19.35	4	489	0.82%
2018/12/05	7	20.00	7	20.00	20.00	0	484	0.00%
2018/11/22	1	19.75	0	0.00	19.75	1	473	0.21%
2018/11/16	0	0.00	5	19.71	19.70	-5	483	-1.03%
2018/11/02	0	0.00	31	19.75	20.35	-31	489	-6.33%
2018/10/31	4	18.80	4	18.80	18.65	0	508	0.00%
2018/10/25	15	17.95	0	0.00	18.00	15	648	2.31%
2018/10/24	5	18.40	0	0.00	18.50	5	656	0.76%
2018/10/18	0	0.00	20	18.80	18.75	-20	773	-2.59%
2018/10/17	1	18.95	10	18.93	18.80	-9	775	-1.16%
2018/10/12	5	18.30	0	0.00	18.60	5	814	0.61%
2018/10/11	10	17.89	0	0.00	18.10	10	824	1.21%
2018/10/05	5	19.80	0	0.00	19.40	5	828	0.60%
2018/10/03	3	19.80	0	0.00	19.80	3	833	0.36%
2018/10/01	5	19.95	0	0.00	19.85	5	847	0.59%
2018/09/07	5	20.00	0	0.00	19.80	5	1,037	0.48%
2018/08/28	0	0.00	5	21.15	21.10	-5	1,431	-0.35%
2018/08/27	0	0.00	3	21.10	21.05	-3	1,452	-0.21%
2018/08/24	5	20.75	0	0.00	20.70	5	1,509	0.33%
2018/08/20	0	0.00	2	22.45	22.45	-2	1,580	-0.13%
2018/08/16	1	22.65	0	0.00	22.65	1	1,609	0.06%
2018/08/07	10	24.05	10	23.75	23.75	0	1,754	0.00%
2018/08/06	11	25.00	11	23.68	23.65	0	1,746	0.00%
2018/08/03	0	0.00	2	23.60	23.75	-2	1,631	-0.12%
2018/07/31	2	23.85	0	0.00	23.85	2	1,767	0.11%
2018/07/27	10	24.10	10	24.15	24.15	0	1,758	0.00%
2018/07/18	0	0.00	12	23.20	23.60	-12	1,724	-0.70%
2018/07/16	3	23.20	0	0.00	23.20	3	1,721	0.17%
2018/07/06	0	0.00	10	22.29	22.80	-10	1,780	-0.56%
2018/07/04	7	22.28	0	0.00	21.95	7	1,775	0.39%
2018/07/02	0	0.00	10	23.15	22.70	-10	1,798	-0.56%
2018/06/25	0	0.00	5	24.30	23.95	-5	1,910	-0.26%
2018/06/22	0	0.00	18	23.35	23.80	-18	1,950	-0.92%
2018/06/20	0	0.00	5	23.70	23.35	-5	2,007	-0.25%
2018/06/19	0	0.00	5	23.50	22.85	-5	2,045	-0.24%
2018/06/14	5	23.90	0	0.00	23.70	5	2,183	0.23%
2018/06/13	30	24.63	30	24.90	24.25	0	2,323	0.00%
2018/06/12	20	23.75	0	0.00	24.80	20	2,310	0.87%
2018/06/11	13	24.16	0	0.00	24.00	13	2,296	0.57%
2018/06/08	2	24.40	0	0.00	24.35	2	2,511	0.08%
2018/06/07	2	25.00	50	25.08	25.00	-48	2,600	-1.85%
2018/06/06	0	0.00	1	23.40	24.30	-1	2,511	-0.04%
2018/06/05	5	23.25	1	23.05	23.00	4	2,542	0.16%
2018/06/04	5	22.80	0	0.00	23.05	5	2,677	0.19%
2018/05/30	0	0.00	10	22.40	22.30	-10	3,185	-0.31%
2018/05/29	8	22.70	16	22.53	22.40	-8	3,224	-0.25%
2018/05/28	0	0.00	5	22.27	22.15	-5	3,233	-0.15%
2018/05/24	0	0.00	40	22.13	22.60	-40	3,225	-1.24%
2018/05/22	10	22.65	40	22.29	22.25	-30	3,194	-0.94%
2018/05/21	20	21.83	0	0.00	22.30	20	3,145	0.64%
2018/05/18	1	22.15	0	0.00	22.00	1	3,113	0.03%
2018/05/16	30	21.59	0	0.00	21.75	30	3,060	0.98%
2018/05/14	20	22.00	0	0.00	21.75	20	3,041	0.66%
2018/05/11	20	21.45	0	0.00	21.50	20	3,013	0.66%
2018/05/10	16	21.56	32	21.85	21.65	-16	2,991	-0.53%
2018/05/08	0	0.00	50	21.13	20.85	-50	2,854	-1.75%
2018/05/03	0	0.00	1	20.55	20.50	-1	2,819	-0.04%
2018/04/27	5	19.55	0	0.00	19.55	5	2,774	0.18%
2018/04/26	21	19.54	5	19.20	19.25	16	2,774	0.58%
2018/04/24	23	19.26	0	0.00	19.15	23	2,749	0.84%
2018/04/19	4	19.95	0	0.00	19.95	4	2,757	0.15%
2018/04/18	1	20.10	0	0.00	19.85	1	2,751	0.04%
2018/04/17	29	20.23	0	0.00	19.95	29	2,741	1.06%
2018/04/12	5	20.85	15	21.00	21.15	-10	2,733	-0.37%
2018/04/11	0	0.00	1	20.60	20.40	-1	2,692	-0.04%
2018/04/09	10	20.40	0	0.00	20.35	10	2,694	0.37%
2018/03/30	3	21.78	0	0.00	21.65	3	2,745	0.11%
2018/03/27	2	22.35	0	0.00	21.60	2	2,630	0.08%
2018/03/23	1	21.35	0	0.00	21.15	1	2,521	0.04%
2018/03/22	0	0.00	45	22.53	22.20	-45	2,465	-1.83%
2018/03/21	17	23.46	8	23.05	23.05	9	2,406	0.37%
2018/03/20	29	23.89	29	23.33	23.20	0	2,362	0.00%
2018/03/19	34	23.18	44	24.00	24.40	-10	2,252	-0.44%
2018/03/16	20	22.31	37	23.00	22.25	-17	2,095	-0.81%
2018/03/15	10	23.09	20	23.15	23.15	-10	2,038	-0.49%
2018/03/14	82	23.70	46	23.71	23.40	36	2,001	1.80%
2018/03/13	23	22.29	30	22.53	23.40	-7	1,760	-0.40%
2018/03/12	0	0.00	48	22.02	21.55	-48	1,649	-2.91%
2018/03/09	83	22.29	54	22.06	22.00	29	1,611	1.80%
2018/03/08	68	21.68	21	22.37	22.35	47	1,529	3.07%
2018/03/07	10	21.90	0	0.00	20.80	10	1,375	0.73%
2018/03/06	16	22.28	16	22.84	21.50	0	1,295	0.00%
2018/03/05	14	20.88	23	21.30	22.00	-9	1,010	-0.89%
2018/03/02	20	20.10	22	20.35	20.30	-2	763	-0.26%
2018/03/01	0	0.00	1	20.25	20.30	-1	714	-0.14%
2018/02/26	0	0.00	25	19.56	19.60	-25	656	-3.81%
2018/02/21	0	0.00	75	19.25	19.30	-75	697	-10.76%
2018/02/07	5	18.65	0	0.00	18.55	5	685	0.73%
2018/02/06	31	18.60	0	0.00	18.20	31	684	4.53%
2018/01/26	0	0.00	1	19.40	19.30	-1	906	-0.11%
2018/01/10	14	18.89	0	0.00	18.90	14	1,107	1.26%
2018/01/08	6	19.25	0	0.00	19.10	6	1,134	0.53%
2018/01/05	20	19.80	0	0.00	19.85	20	1,135	1.76%
2018/01/04	8	19.75	0	0.00	19.95	8	1,212	0.66%
2018/01/03	22	19.75	0	0.00	19.75	22	1,275	1.72%