零壹 (3029)-永豐金-屏東券商分點個股進出

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
80.0
漲跌
▲5.5
漲幅
+7.38%
成交量
11,206張
產業
上市資訊服務類股
549人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

零壹 (3029)籌碼相關－永豐金-屏東券商分點個股進出

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-屏東券商分點個股進出
永豐金-屏東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
2024/06/07	2.3	80.86	7	78.23	80.00	-4.8	1,602	-0.30%
2024/06/04	3	75.10	0	0.00	75.00	3	1,536	0.20%
2024/06/03	3	74.70	5	74.50	74.60	-2	1,582	-0.13%
2024/05/30	0	73.20	0	0.00	72.90	0	1,655	0.00%
2024/05/29	5	73.90	0	0.00	73.50	5	1,693	0.30%
2024/05/28	2	75.10	3.4	75.29	74.60	-1.4	1,817	-0.08%
2024/05/23	0	0.00	0.5	73.00	72.60	-0.5	2,029	-0.02%
2024/05/22	0	0.00	0.3	74.23	74.00	-0.3	2,058	-0.01%
2024/05/21	0.1	73.50	0	0.00	73.30	0.1	2,064	0.00%
2024/05/15	0.1	73.80	0	0.00	73.30	0.1	2,121	0.00%
2024/05/14	0.1	73.50	0	0.00	73.30	0.1	2,153	0.00%
2024/05/13	1	71.80	0	0.00	72.10	1	2,175	0.05%
2024/05/09	6.1	73.53	6	72.20	72.20	0.1	2,252	0.00%
2024/05/06	0	0.00	0.2	76.00	75.40	-0.2	2,216	-0.01%
2024/05/03	0	0.00	0.1	75.80	75.70	-0.1	2,218	0.00%
2024/04/19	0	73.19	0	0.00	72.70	0	3,283	0.00%
2024/04/15	0	0.00	1	75.70	75.30	-1	3,252	-0.03%
2024/04/10	0	0.00	20.3	77.25	78.80	-20.3	3,155	-0.64%
2024/04/09	20	75.68	34.5	76.42	75.50	-14.5	3,099	-0.47%
2024/04/03	2	72.10	0	0.00	72.00	2	3,015	0.07%
2024/04/01	0	0.00	1	72.30	72.10	-1	3,004	-0.03%
2024/03/28	1	73.00	0	0.00	72.90	1	2,990	0.03%
2024/03/27	0	0.00	1	73.00	72.80	-1	2,983	-0.03%
2024/03/26	4	72.95	0	0.00	72.80	4	2,978	0.13%
2024/03/25	0	0.00	1	74.10	74.40	-1	2,956	-0.03%
2024/03/21	8	73.50	0	0.00	73.60	8	2,924	0.27%
2024/03/20	10	78.70	0	0.00	78.40	10	2,842	0.35%
2024/03/19	10	78.60	0	0.00	78.40	10	2,759	0.36%
2024/03/18	0.2	77.70	0	0.00	77.60	0.2	2,727	0.01%
2024/03/13	0	0.00	3	78.07	77.40	-3	2,666	-0.11%
2024/03/11	0	0.00	3	75.70	75.20	-3	2,626	-0.11%
2024/03/08	9	75.33	5	77.40	75.10	4	2,619	0.15%
2024/03/07	3	76.53	3	76.80	76.30	0	2,579	0.00%
2024/03/06	3	77.50	0	0.00	77.00	3	2,529	0.12%
2024/03/05	2	75.50	5	76.44	76.30	-3	2,474	-0.12%
2024/03/04	1	76.10	0	0.00	76.10	1	2,448	0.04%
2024/03/01	21	77.21	22	76.91	76.80	-1	2,405	-0.04%
2024/02/29	5.1	77.17	5	75.72	78.20	0.1	2,283	0.00%
2024/02/27	2	71.34	0	0.00	71.10	2	2,070	0.10%
2024/02/26	2	71.70	0	0.00	72.30	2	2,071	0.10%
2024/02/23	0.4	72.50	2.5	72.20	72.50	-2.1	2,062	-0.10%
2024/02/22	2.2	71.19	0	0.00	71.10	2.2	2,038	0.11%
2024/02/20	0	0.00	1	70.70	70.70	-1	2,051	-0.05%
2024/02/19	1	71.10	0	0.00	70.70	1	2,047	0.05%
2024/02/16	0	0.00	3	71.80	71.40	-3	2,044	-0.15%
2024/02/15	0.1	71.16	0	0.00	72.90	0.1	2,020	0.00%
2024/02/05	0.1	71.83	0	0.00	71.20	0.1	1,998	0.00%
2024/02/02	1.1	71.81	0	0.00	71.70	1.1	1,974	0.06%
2024/02/01	0	70.20	2	69.95	70.30	-2	1,944	-0.10%
2024/01/31	1	68.10	1	68.40	68.40	0	1,933	0.00%
2024/01/29	0	0.00	1	68.70	68.80	-1	1,984	-0.05%
2024/01/26	1	67.60	2	68.05	67.90	-1	2,001	-0.05%
2024/01/25	1	68.10	0	0.00	68.00	1	1,991	0.05%
2024/01/24	1	69.70	0	0.00	69.20	1	1,973	0.05%
2024/01/23	5	71.86	8	71.76	70.00	-3	1,956	-0.15%
2024/01/22	18	71.93	14	71.56	71.70	4	1,881	0.21%
2024/01/19	0	0.00	1	69.50	69.50	-1	1,825	-0.05%
2024/01/18	3	71.47	3	71.77	71.00	0	1,702	0.00%
2024/01/17	1	68.60	1.2	68.17	69.90	-0.2	1,120	-0.02%
2024/01/16	0	0.00	1	66.50	66.30	-1	938	-0.11%
2024/01/15	0	0.00	1	66.10	66.20	-1	936	-0.11%
2024/01/05	0	0.00	2	65.50	65.90	-2	1,025	-0.19%
2024/01/02	0.1	65.80	0	0.00	65.80	0.1	1,128	0.01%
2023/12/26	0	0.00	5	64.50	64.50	-5	1,143	-0.44%
2023/12/25	2	64.10	0	0.00	64.10	2	1,144	0.17%
2023/12/22	3	64.40	0	0.00	64.30	3	1,146	0.26%
2023/12/20	0.2	64.90	5	64.90	64.70	-4.8	1,165	-0.42%
2023/12/19	5	64.40	0	0.00	64.50	5	1,168	0.43%
2023/12/18	1	65.50	0	0.00	65.20	1	1,175	0.09%
2023/12/14	0.1	66.00	0	0.00	66.20	0.1	1,174	0.00%
2023/12/13	0	0.00	5	64.90	65.20	-5	1,173	-0.43%
2023/12/12	12	64.36	2	64.10	64.10	10	1,170	0.85%
2023/12/11	1	64.80	0	0.00	64.60	1	1,166	0.09%
2023/12/08	0	0.00	5	65.40	65.10	-5	1,164	-0.43%
2023/12/07	0	0.00	1	65.70	65.40	-1	1,169	-0.09%
2023/12/05	0	0.00	0.1	66.40	67.40	-0.1	1,172	0.00%
2023/11/27	20	66.40	0	0.00	65.20	20	1,167	1.71%
2023/11/24	15	66.30	0	0.00	66.40	15	1,169	1.28%
2023/11/21	15	65.90	0	0.00	65.30	15	1,188	1.26%
2023/11/17	0	0.00	5	64.90	65.10	-5	1,172	-0.43%
2023/11/15	6.1	64.45	0	0.00	64.20	6.1	1,177	0.51%
2023/11/14	5	64.40	5	65.00	64.90	0	1,183	0.00%
2023/11/13	0	0.00	5	65.00	65.10	-5	1,193	-0.42%
2023/11/10	5	64.30	1	64.30	64.30	4	1,204	0.33%
2023/11/08	1	65.50	1	65.50	65.60	0	1,248	0.00%
2023/11/06	0	0.00	5	64.60	64.30	-5	1,268	-0.39%
2023/11/02	0	0.00	1	61.60	61.60	-1	1,400	-0.07%
2023/10/27	1	62.40	1	63.10	62.00	0	1,911	0.00%
2023/10/25	0	0.00	2	62.30	61.90	-2	2,640	-0.08%
2023/10/24	0	0.00	2	60.75	61.40	-2	3,050	-0.07%
2023/10/23	1	60.10	1	60.50	60.10	0	3,503	0.00%
2023/10/20	1	59.90	0	0.00	60.20	1	3,554	0.03%
2023/10/19	1	60.50	1	60.90	60.80	0	3,565	0.00%
2023/10/18	2	61.20	1	61.50	61.50	1	3,569	0.03%
2023/10/17	6	63.77	0	0.00	62.90	6	3,542	0.17%
2023/10/16	1	64.50	0	0.00	65.40	1	3,533	0.03%
2023/10/13	4	65.50	3	65.17	65.10	1	3,554	0.03%
2023/10/12	0	0.00	1	64.90	65.50	-1	3,563	-0.03%
2023/10/11	3	63.93	0	0.00	64.30	3	3,580	0.08%
2023/10/06	5	63.60	3.4	63.83	64.10	1.7	3,560	0.05%
2023/10/05	0	0.00	1	62.60	62.70	-1	3,523	-0.03%
2023/10/04	7	61.50	7	61.40	61.40	0	3,522	0.00%
2023/10/03	0	62.00	0	0.00	62.20	0	3,556	0.00%
2023/10/02	0	0.00	1	61.90	62.00	-1	3,588	-0.03%
2023/09/26	0	0.00	4	61.20	61.50	-4	3,687	-0.11%
2023/09/15	1	61.20	0	0.00	60.90	1	3,794	0.03%
2023/09/13	0	0.00	1	60.00	60.00	-1	3,846	-0.03%
2023/09/11	1	60.20	10	61.35	60.20	-9	3,955	-0.23%
2023/09/07	1.1	61.70	0	0.00	61.70	1.1	3,977	0.03%
2023/08/30	1	60.20	2	60.50	60.20	-1	4,262	-0.02%
2023/08/29	0	59.60	0	0.00	59.60	0	4,353	0.00%
2023/08/28	2	60.10	0	0.00	59.20	2	4,444	0.05%
2023/08/24	1.1	61.33	3	61.23	61.20	-1.9	4,619	-0.04%
2023/08/23	0	0.00	1	61.50	61.50	-1	4,806	-0.02%
2023/08/22	0.5	62.10	0	0.00	61.40	0.5	5,130	0.01%
2023/08/17	0	0.00	2	62.70	62.90	-2	5,479	-0.04%
2023/08/16	2	61.30	0	0.00	61.30	2	5,567	0.04%
2023/08/15	0	0.00	2	61.60	61.30	-2	6,233	-0.03%
2023/08/14	2	61.10	0	0.00	60.80	2	6,371	0.03%
2023/08/11	5	64.00	0	0.00	63.80	5	6,468	0.08%
2023/08/10	2	65.10	1	66.10	64.60	1	6,501	0.02%
2023/08/09	5	67.18	1	66.60	66.70	4	6,528	0.06%
2023/08/08	1	70.80	0	0.00	68.40	1	6,605	0.02%
2023/08/07	1	68.00	1.2	68.49	69.80	-0.2	6,554	0.00%
2023/08/04	4	68.33	3.6	66.47	68.50	0.5	6,504	0.01%
2023/08/02	0.1	65.20	0.2	65.90	64.90	-0.1	6,621	0.00%
2023/08/01	1	67.70	2	67.85	66.90	-1	6,838	-0.01%
2023/07/31	9	71.13	14.1	69.54	68.10	-5.1	6,801	-0.07%
2023/07/28	1	66.19	2.1	65.90	66.30	-1.1	6,408	-0.02%
2023/07/27	11	63.57	5.4	66.31	68.00	5.7	6,384	0.09%
2023/07/26	4.4	65.27	6.6	65.07	64.40	-2.3	6,578	-0.03%
2023/07/24	0	0.00	0.1	60.50	60.60	-0.1	6,343	0.00%
2023/07/21	0.1	60.30	0	0.00	60.50	0.1	6,438	0.00%
2023/07/19	0.1	59.80	0	0.00	59.10	0.1	6,636	0.00%
2023/07/18	0	0.00	2	60.70	60.00	-2	6,736	-0.03%
2023/07/14	0	0.00	3	61.90	61.80	-3	6,972	-0.04%
2023/07/11	2	58.70	0	0.00	58.70	2	7,639	0.03%
2023/07/10	1	58.50	0	0.00	58.50	1	7,701	0.01%
2023/07/07	1	60.50	1	59.40	59.60	0	7,744	0.00%
2023/07/03	0	0.00	1	62.50	63.00	-1	8,054	-0.01%
2023/06/30	1	61.90	0	0.00	61.60	1	8,062	0.01%
2023/06/28	0	0.00	1	60.80	60.20	-1	8,088	-0.01%
2023/06/27	1	60.50	0	0.00	60.30	1	8,140	0.01%
2023/06/26	1.1	61.71	0	0.00	61.50	1.1	8,182	0.01%
2023/06/19	1	62.90	0	0.00	63.10	1	8,460	0.01%
2023/06/13	2.1	62.10	0	0.00	61.90	2.1	9,161	0.02%
2023/06/09	0.1	62.63	0.1	62.40	62.10	0	9,230	0.00%
2023/06/08	1	62.30	2	62.40	62.00	-1	9,368	-0.01%
2023/06/07	3	64.10	0	0.00	64.00	3	9,386	0.03%
2023/06/06	0.1	64.40	0	0.00	64.30	0.1	9,529	0.00%
2023/06/05	1	66.00	1	65.60	65.40	0	9,763	0.00%
2023/06/02	0	0.00	1.2	67.00	66.10	-1.2	10,012	-0.01%
2023/05/30	2.1	66.78	0	0.00	66.20	2.1	9,969	0.02%
2023/05/29	0	0.00	2	66.96	67.30	-2	9,929	-0.02%
2023/05/26	2	66.70	1	65.60	65.60	1	9,777	0.01%
2023/05/25	2	64.30	4.1	64.31	64.20	-2.1	9,520	-0.02%
2023/05/24	1	63.90	2	63.30	62.90	-1	9,429	-0.01%
2023/05/23	0	0.00	1	62.50	62.70	-1	9,358	-0.01%
2023/05/22	12.2	62.35	11.1	61.79	63.10	1.1	9,310	0.01%
2023/05/19	23.5	65.47	24.2	65.27	62.30	-0.7	9,216	-0.01%
2023/05/18	0	0.00	2.1	68.50	68.50	-2.1	8,551	-0.02%
2023/05/17	2	61.65	3	62.13	62.30	-1	8,429	-0.01%
2023/05/16	0	61.00	0	0.00	60.90	0	8,386	0.00%
2023/05/15	1	60.42	0	0.00	60.80	1	8,444	0.01%
2023/05/12	5	61.00	6	59.87	61.20	-1	8,427	-0.01%
2023/05/11	1	59.58	1	60.70	59.60	0	8,352	0.00%
2023/05/09	3	59.73	1	59.60	59.90	2	8,245	0.02%
2023/05/08	3	62.13	4.8	62.31	62.30	-1.8	8,010	-0.02%
2023/05/05	0	0.00	0.2	60.20	60.20	-0.2	7,686	0.00%
2023/05/04	2	60.70	0	0.00	59.60	2	7,521	0.03%
2023/05/03	4	59.98	2	60.65	59.50	2	7,373	0.03%
2023/05/02	16.3	61.58	27	61.94	61.10	-10.7	7,183	-0.15%
2023/04/28	2	58.15	4	58.35	58.30	-2	6,574	-0.03%
2023/04/25	1	55.80	0	0.00	55.80	1	6,168	0.02%
2023/04/24	2	58.05	2	57.55	57.60	0	6,060	0.00%
2023/04/21	3	56.73	2	56.00	56.00	1	5,933	0.02%
2023/04/20	2	58.25	2	58.60	56.80	0	5,815	0.00%
2023/04/19	2	58.85	1	58.40	57.20	1	5,624	0.02%
2023/04/18	3	57.57	1	58.50	57.30	2	5,512	0.04%
2023/04/17	6	59.62	8.2	59.87	59.60	-2.2	5,343	-0.04%
2023/04/14	10	57.03	7	57.24	56.60	3	4,930	0.06%
2023/04/13	11.2	55.73	1	54.80	55.00	10.2	4,749	0.21%
2023/04/12	5	56.10	7	55.89	56.00	-2	4,671	-0.04%
2023/04/11	8	56.41	7	56.41	56.90	1	4,589	0.02%
2023/04/10	3	58.67	3	57.93	59.00	0	4,381	0.00%
2023/04/07	1	54.90	0	0.00	55.00	1	4,178	0.02%
2023/03/31	1	55.40	0	0.00	55.10	1	4,113	0.02%
2023/03/27	0	0.00	1	57.00	56.10	-1	3,923	-0.03%
2023/03/24	12	56.83	2	57.50	57.00	10	3,848	0.26%
2023/03/23	1	56.20	13.2	56.37	57.00	-12.2	3,720	-0.33%
2023/03/22	3	56.57	0.1	57.28	56.20	2.9	3,636	0.08%
2023/03/21	2	57.49	7	57.33	56.70	-5	3,487	-0.14%
2023/03/20	3	55.77	2	55.80	56.00	1	3,121	0.03%
2023/03/17	4	53.43	4	52.60	52.60	0	2,802	0.00%
2023/03/16	1	54.50	0	0.00	54.50	1	2,649	0.04%
2023/03/15	2	55.45	0	0.00	55.00	2	2,566	0.08%
2023/03/14	0	0.00	2.2	55.79	54.80	-2.2	2,499	-0.09%
2023/03/13	26.2	55.45	16	55.28	56.20	10.2	2,418	0.42%
2023/03/10	3	54.30	0	0.00	54.60	3	2,246	0.13%
2023/03/09	3	56.77	3	56.37	56.30	0	2,138	0.00%
2023/03/08	4	56.13	2	57.45	57.40	2	1,935	0.10%
2023/03/07	2	54.15	2	55.40	55.10	0	1,641	0.00%
2023/03/06	2	52.05	5	51.84	51.50	-3	1,333	-0.23%
2023/03/03	0	0.00	2.1	50.75	50.50	-2.1	1,234	-0.17%
2023/03/02	0	0.00	2	49.55	49.55	-2	1,127	-0.18%
2023/03/01	0	0.00	1	49.45	49.60	-1	1,091	-0.09%
2023/02/24	1	48.85	0	0.00	48.65	1	988	0.10%
2023/02/23	0	0.00	1	48.85	48.40	-1	934	-0.11%
2023/02/22	1	48.90	5	48.45	48.80	-4	856	-0.47%
2023/02/21	0.1	47.10	10	47.70	47.30	-10	729	-1.36%
2023/02/20	10.1	47.75	0	0.00	47.60	10.1	706	1.43%
2023/02/17	0.1	47.10	0	0.00	47.00	0.1	668	0.01%
2023/02/16	0.1	47.10	0	0.00	47.40	0.1	651	0.02%
2023/02/15	2	47.05	5	47.03	47.45	-3	622	-0.48%
2023/02/14	3	47.85	1	47.00	47.35	2	582	0.34%
2023/02/13	3	47.10	2	47.10	47.70	1	474	0.21%
2023/02/10	2	46.08	15	46.08	46.00	-13	355	-3.66%
2023/02/09	5	45.85	25	45.75	45.65	-20	293	-6.81%
2023/02/08	0	0.00	6	44.69	44.95	-6	239	-2.51%
2023/02/07	35	43.90	0	0.00	44.05	35	216	16.19%
2023/02/01	3	42.10	0	0.00	42.45	3	179	1.67%
2023/01/30	2	41.65	0	0.00	41.70	2	174	1.15%
2022/12/23	1	40.25	0	0.00	40.25	1	197	0.51%
2022/11/09	0	0.00	1	38.85	38.80	-1	258	-0.39%
2022/11/08	0	0.00	4	38.80	38.80	-4	258	-1.55%
2022/11/02	3	38.35	0	0.00	38.50	3	270	1.11%
2022/10/28	2	37.85	0	0.00	37.85	2	308	0.65%
2022/10/21	0	0.00	6	38.07	37.95	-6	328	-1.83%
2022/08/29	2	41.70	0	0.00	41.80	2	319	0.63%
2022/08/17	2	41.50	0	0.00	41.35	2	292	0.68%
2022/08/11	1	41.45	0	0.00	41.45	1	284	0.35%
2022/08/04	0	0.00	6	40.30	40.60	-6	252	-2.38%
2022/07/27	2	39.05	0	0.00	38.95	2	225	0.89%
2022/07/01	1	37.60	0	0.00	37.55	1	264	0.38%
2022/06/30	1	38.90	0	0.00	38.90	1	259	0.39%
2022/06/21	2	39.63	0	0.00	39.95	2	293	0.68%
2022/05/25	0	0.00	3	41.20	41.30	-3	844	-0.36%
2022/04/26	0	0.00	1	42.10	42.10	-1	996	-0.10%
2022/03/23	3	44.95	0	0.00	44.85	3	1,039	0.29%
2022/03/18	6	45.00	0	0.00	45.10	6	1,037	0.58%
2022/03/15	1	48.95	0	0.00	48.80	1	967	0.10%
2022/03/14	0	0.00	1	49.45	49.45	-1	927	-0.11%
2022/03/11	0	0.00	1	49.25	49.30	-1	890	-0.11%
2022/03/09	1	49.25	1.3	48.88	49.10	-0.3	833	-0.04%
2022/03/08	10	48.15	10	48.10	47.70	0	800	0.00%
2022/03/07	3	47.55	3	48.12	48.15	0	779	0.00%
2022/03/04	3	48.75	7	49.11	48.75	-4	752	-0.53%
2022/03/03	0	0.00	3	48.87	48.85	-3	736	-0.41%
2022/03/02	0	0.00	5	48.40	48.40	-5	716	-0.70%
2022/03/01	10	48.00	0	0.00	48.05	10	693	1.44%
2022/02/24	2	45.60	4	46.18	46.15	-2	582	-0.34%
2022/02/11	0	0.00	2	44.10	44.05	-2	503	-0.40%
2022/02/10	2	43.90	0	0.00	44.05	2	506	0.40%
2022/02/08	0	0.00	2	44.45	44.50	-2	514	-0.39%
2022/02/07	0	0.00	3	43.90	43.90	-3	528	-0.57%
2022/01/25	0	0.00	3	43.00	43.00	-3	626	-0.48%
2022/01/21	2	43.55	5	43.50	43.50	-3	689	-0.44%
2022/01/18	0	0.00	4	44.34	44.20	-4	696	-0.57%
2022/01/14	0.1	43.70	0	0.00	43.60	0.1	686	0.01%
2022/01/12	0	0.00	1	43.75	43.75	-1	700	-0.14%
2022/01/11	2	43.65	1	43.85	43.85	1	702	0.14%
2022/01/10	0	0.00	4	43.61	43.70	-4	706	-0.57%
2022/01/06	2	43.00	0	0.00	43.05	2	762	0.26%
2022/01/04	4	43.43	0	0.00	43.35	4	767	0.52%
2022/01/03	0	0.00	1	44.25	43.80	-1	768	-0.13%
2021/12/29	0	0.00	4	43.65	43.80	-4	789	-0.51%
2021/12/27	0	0.00	2	42.80	42.80	-2	787	-0.25%
2021/12/24	1	42.90	1	42.95	42.90	0	793	0.00%
2021/12/22	0	0.00	3	43.35	43.40	-3	793	-0.38%
2021/12/21	0	0.00	6	42.75	42.85	-6	791	-0.76%
2021/12/20	0	0.00	12	42.66	42.70	-12	793	-1.51%
2021/12/17	2	42.60	0	0.00	42.60	2	794	0.25%
2021/12/13	6	43.53	0	0.00	43.35	6	787	0.76%
2021/12/09	1	43.80	6	44.40	43.85	-5	783	-0.64%
2021/12/07	3	44.10	0	0.00	44.10	3	793	0.38%
2021/12/06	0	0.00	3	44.35	44.15	-3	800	-0.37%
2021/12/02	4	44.06	0	0.00	44.05	4	872	0.46%
2021/11/30	8	44.41	5	44.65	44.35	3	1,058	0.28%
2021/11/29	5	43.96	4	44.40	44.55	1	1,125	0.09%
2021/11/26	8	44.71	0	0.00	44.50	8	1,129	0.71%
2021/11/23	1	45.10	0	0.00	45.15	1	1,121	0.09%
2021/11/19	7	45.22	0	0.00	45.10	7	1,119	0.63%
2021/11/18	3	45.70	0	0.00	45.50	3	1,121	0.27%
2021/11/17	2	45.70	0	0.00	45.90	2	1,118	0.18%
2021/11/10	3	45.50	0	0.00	45.45	3	1,124	0.27%
2021/11/04	16	45.88	15	46.38	46.25	1	1,116	0.09%
2021/11/03	3	46.18	0	0.00	46.30	3	1,093	0.27%
2021/11/02	5	46.95	0	0.00	45.70	5	1,083	0.46%
2021/11/01	0.1	46.15	0	0.00	46.80	0.1	996	0.01%
2021/10/29	1	46.20	0	0.00	46.10	1	968	0.10%
2021/10/12	0	0.00	0.2	45.70	45.85	-0.2	1,007	-0.01%
2021/10/07	0	0.00	2	45.50	46.35	-2	1,155	-0.17%
2021/10/01	2	44.98	0	0.00	45.00	2	1,220	0.16%
2021/09/22	1	45.45	0	0.00	45.40	1	1,338	0.07%
2021/09/10	0.2	45.90	0	0.00	45.90	0.2	1,343	0.01%
2021/09/09	0	0.00	17	44.76	45.45	-17	1,342	-1.27%
2021/09/08	17	45.60	0	0.00	44.75	17	1,336	1.27%
2021/09/06	19	47.16	19	46.35	46.30	0	1,271	0.00%
2021/09/03	22	47.93	20	47.24	47.15	2	1,249	0.16%
2021/09/02	2	45.78	5	46.31	47.20	-3	1,088	-0.28%
2021/08/26	0	0.00	0.7	43.20	43.20	-0.7	1,034	-0.07%
2021/08/24	1	42.40	0	0.00	43.10	1	1,059	0.09%
2021/08/19	3	41.00	0	0.00	40.90	3	1,096	0.27%
2021/08/05	0	0.00	1	43.55	43.45	-1	1,214	-0.08%
2021/08/04	0	0.00	1	43.35	43.65	-1	1,280	-0.08%
2021/08/02	0	0.00	1	43.30	43.20	-1	1,340	-0.07%
2021/07/27	2	44.55	0	0.00	44.20	2	1,562	0.13%
2021/07/15	1	50.00	0	0.00	49.80	1	1,695	0.06%
2021/07/12	0	0.00	1	49.25	49.20	-1	1,656	-0.06%
2021/07/09	1	49.10	0	0.00	49.20	1	1,680	0.06%
2021/07/07	0	0.00	2	49.15	49.15	-2	1,712	-0.12%
2021/07/06	5	48.91	3	48.90	49.10	2	1,709	0.12%
2021/06/21	0	0.00	4	45.43	45.30	-4	1,904	-0.21%
2021/06/10	0	0.00	0.1	46.20	46.10	-0.1	2,246	0.00%
2021/06/08	1	46.45	0	0.00	46.35	1	2,439	0.04%
2021/06/03	3	47.00	0	0.00	47.00	3	2,502	0.12%
2021/06/01	1	47.10	0.1	47.20	47.00	0.9	2,576	0.03%
2021/05/28	0	0.00	1	47.05	46.95	-1	2,707	-0.04%
2021/05/21	0	0.00	1	44.75	44.80	-1	3,216	-0.03%
2021/05/20	1	44.65	2	44.40	44.25	-1	3,229	-0.03%
2021/05/17	2	43.35	15.1	42.54	41.55	-13.1	3,261	-0.40%
2021/05/12	4	45.58	0	0.00	44.90	4	3,189	0.13%
2021/05/11	2	48.65	4	48.25	48.00	-2	3,128	-0.06%
2021/05/07	5	49.64	3	49.65	49.45	2	3,101	0.06%
2021/05/06	1	48.10	0	0.00	47.55	1	3,017	0.03%
2021/05/05	0	0.00	15	48.72	48.20	-15	2,999	-0.50%
2021/05/04	14	47.49	0	0.00	48.60	14	2,968	0.47%
2021/05/03	2	47.60	6	48.30	47.55	-4	2,901	-0.14%
2021/04/29	14	49.31	6	49.00	49.05	8	2,876	0.28%
2021/04/28	0	0.00	6	49.30	50.30	-6	2,852	-0.21%
2021/04/27	6	49.05	1	49.20	49.05	5	2,831	0.18%
2021/04/23	0	0.00	6	49.55	49.25	-6	3,037	-0.20%
2021/04/22	6	49.10	0	0.00	48.30	6	3,039	0.20%
2021/04/20	6	49.05	6	49.35	49.80	0	2,974	0.00%
2021/04/19	5	49.30	0	0.00	49.20	5	2,961	0.17%
2021/04/16	0	50.00	6	49.20	49.45	-6	2,947	-0.20%
2021/04/15	0	0.00	3	47.70	48.45	-3	2,838	-0.11%
2021/04/14	3	47.10	3	47.45	46.85	0	2,800	0.00%
2021/04/13	9	47.97	0	0.00	47.40	9	2,778	0.32%
2021/04/09	0	0.00	2	47.90	47.60	-2	2,745	-0.07%
2021/04/08	0	0.00	1	47.75	47.90	-1	2,720	-0.04%
2021/04/07	0	0.00	9	47.76	47.85	-9	2,700	-0.33%
2021/04/06	6	46.70	0	0.00	46.75	6	2,642	0.23%
2021/04/01	0	0.00	1	47.00	46.75	-1	2,628	-0.04%
2021/03/31	0	0.00	1	46.35	46.40	-1	2,618	-0.04%
2021/03/26	2	47.15	0	0.00	46.45	2	2,630	0.08%
2021/03/25	0	0.00	1.3	46.64	46.30	-1.3	2,630	-0.05%
2021/03/24	0	0.00	0	46.40	46.40	0	2,638	0.00%
2021/03/19	0.3	46.10	0	0.00	45.90	0.3	2,574	0.01%
2021/03/17	3	46.33	0	0.00	46.10	3	2,517	0.12%
2021/03/16	3	46.92	4.3	46.39	47.00	-1.3	2,469	-0.05%
2021/03/15	2	45.40	7	45.45	46.60	-5	2,305	-0.22%
2021/03/12	1	44.70	1	44.20	44.25	0	2,148	0.00%
2021/03/11	0	0.00	19	44.05	43.85	-19	2,145	-0.89%
2021/03/10	6	43.95	6	44.40	43.95	0	2,127	0.00%
2021/03/09	1	44.10	1	43.80	43.90	0	2,106	0.00%
2021/03/08	12	43.45	1	43.30	43.60	11	2,084	0.53%
2021/03/05	10	44.10	0	0.00	43.95	10	2,042	0.49%
2021/03/04	4	44.10	3	44.08	44.45	1	2,016	0.05%
2021/03/03	13	43.34	6	44.39	44.00	7	1,995	0.35%
2021/02/26	9.3	43.49	6	44.12	43.60	3.3	1,839	0.18%
2021/02/25	14	43.32	41	42.76	44.45	-27	1,632	-1.65%
2021/02/24	7	40.55	15	41.06	40.45	-8	1,411	-0.57%
2021/02/23	12	40.53	9	40.49	40.50	3	1,382	0.22%
2021/02/22	20	40.26	10	39.90	40.15	10	1,371	0.73%
2021/02/19	0	0.00	11	40.27	39.95	-11	1,351	-0.81%
2021/02/18	0	0.00	22	39.26	39.70	-22	1,320	-1.67%
2021/02/05	4	37.60	0	0.00	37.70	4	1,284	0.31%
2021/02/02	7	37.65	3	37.95	37.40	4	1,296	0.31%
2021/02/01	4	37.44	0	0.00	37.35	4	1,296	0.31%
2021/01/22	13	39.04	0	0.00	38.95	13	1,263	1.03%
2021/01/21	0	0.00	9	39.28	38.85	-9	1,258	-0.72%
2021/01/19	6	40.43	6	41.03	40.05	0	1,219	0.00%
2021/01/18	19	40.74	3	40.52	40.40	16	1,172	1.36%
2021/01/14	0	0.00	2	38.90	39.35	-2	953	-0.21%
2021/01/12	1	38.20	0	0.00	38.05	1	934	0.11%
2021/01/08	1	38.70	0	0.00	38.50	1	917	0.11%
2020/12/29	0	0.00	1	38.80	38.70	-1	930	-0.11%
2020/12/25	1	39.85	3	39.70	39.40	-2	915	-0.22%
2020/12/24	0	0.00	2	39.80	39.55	-2	905	-0.22%
2020/12/23	3	38.80	0	0.00	38.80	3	898	0.33%
2020/12/22	5	39.25	0	0.00	38.50	5	910	0.55%
2020/12/21	10	39.63	0	0.00	39.75	10	907	1.10%
2020/12/18	3	39.00	0	0.00	38.95	3	851	0.35%
2020/12/17	0	0.00	3	38.25	38.25	-3	832	-0.36%
2020/12/15	5	37.95	0	0.00	37.65	5	850	0.59%
2020/12/14	0	0.00	2	38.45	38.40	-2	843	-0.24%
2020/12/11	4	38.28	0	0.00	38.15	4	854	0.47%
2020/12/10	1	38.50	0	0.00	38.65	1	847	0.12%
2020/12/09	1	38.70	0	0.00	38.90	1	839	0.12%
2020/12/08	0	0.00	4	38.40	38.20	-4	845	-0.47%
2020/12/07	4	38.15	0	0.00	38.15	4	860	0.46%
2020/11/27	2	38.65	0	0.00	39.35	2	900	0.22%
2020/11/09	0	0.00	3	38.15	38.20	-3	1,368	-0.22%
2020/10/16	1	37.60	1	37.80	37.55	0	2,295	0.00%
2020/10/12	3	37.10	0	0.00	37.05	3	2,647	0.11%
2020/10/07	0	0.00	2	39.25	39.20	-2	2,853	-0.07%
2020/09/28	2	38.10	2	38.93	39.00	0	3,059	0.00%
2020/09/25	2	37.30	0	0.00	37.55	2	3,135	0.06%
2020/09/24	3	38.30	0	0.00	38.10	3	3,194	0.09%
2020/09/21	0.5	40.00	0	0.00	39.95	0.5	3,286	0.02%
2020/09/17	0	0.00	0	40.65	40.55	0	3,791	0.00%
2020/09/15	0	0.00	1	41.30	41.20	-1	3,889	-0.03%
2020/09/08	1	41.50	0	0.00	41.60	1	4,306	0.02%
2020/09/03	0	0.00	1	42.35	41.95	-1	4,631	-0.02%
2020/09/02	2	43.23	0	0.00	43.15	2	4,729	0.04%
2020/08/31	1	42.80	1	42.95	42.95	0	5,005	0.00%
2020/08/28	2	42.68	1	43.10	42.65	1	5,085	0.02%
2020/08/25	3	45.00	3	45.15	44.15	0	5,245	0.00%
2020/08/24	0	0.00	2	44.33	44.75	-2	5,254	-0.04%
2020/08/21	2	42.00	0	0.00	42.10	2	5,214	0.04%
2020/08/20	4	41.80	2	41.25	40.95	2	5,218	0.04%
2020/08/18	0	0.00	6	44.30	44.35	-6	4,987	-0.12%
2020/08/17	6	44.10	0	0.00	44.10	6	4,989	0.12%
2020/08/14	0.1	43.85	0	0.00	44.10	0.1	4,985	0.00%
2020/08/13	2.1	43.47	2	44.23	43.45	0.1	4,978	0.00%
2020/08/12	0.1	44.00	1	44.15	43.95	-0.9	5,024	-0.02%
2020/08/11	14	44.05	14	44.06	44.00	0	5,012	0.00%
2020/08/10	3	44.08	2	43.95	44.00	1	4,994	0.02%
2020/08/07	2	46.85	2	47.08	46.70	0	4,932	0.00%
2020/08/06	1	46.95	0	0.00	46.95	1	4,901	0.02%
2020/08/05	4	45.40	6	45.47	45.85	-2	4,837	-0.04%
2020/08/04	2	44.20	0	0.00	44.20	2	4,785	0.04%
2020/08/03	0	0.00	1.1	43.72	44.55	-1.1	4,756	-0.02%
2020/07/30	8	40.71	7	40.78	40.65	1	4,543	0.02%
2020/07/20	2	40.65	2	41.18	41.25	0	4,627	0.00%
2020/07/16	2	40.20	0	0.00	40.40	2	4,408	0.05%
2020/07/15	0	0.00	0.1	39.50	39.45	-0.1	4,367	0.00%
2020/07/14	10	40.65	10	40.70	40.80	0	4,270	0.00%
2020/07/10	15	40.12	15	38.77	39.10	0	4,186	0.00%
2020/07/08	0	0.00	12	40.30	40.15	-12	4,123	-0.29%
2020/07/07	12	39.95	0	0.00	39.95	12	4,095	0.29%
2020/07/03	0	0.00	1	40.50	39.90	-1	4,003	-0.02%
2020/07/01	2	39.48	2	39.68	39.35	0	3,944	0.00%
2020/06/30	0	0.00	14	39.20	39.60	-14	3,915	-0.36%
2020/06/29	30	40.57	69	41.39	39.80	-39	3,865	-1.01%
2020/06/24	74	40.93	20	41.68	40.80	54	3,652	1.48%
2020/06/22	0	0.00	2	38.20	37.60	-2	3,360	-0.06%
2020/06/19	1	37.75	1	37.85	37.65	0	3,331	0.00%
2020/06/18	0.5	37.55	0	0.00	37.60	0.5	3,273	0.02%
2020/06/15	22	38.43	22	38.48	37.75	0	3,203	0.00%
2020/06/12	0	0.00	7	37.15	37.40	-7	3,015	-0.23%
2020/06/11	1	36.00	0	0.00	36.00	1	2,866	0.03%
2020/06/10	0	0.00	2	37.10	36.35	-2	2,806	-0.07%
2020/06/09	5	38.02	0	0.00	38.20	5	2,721	0.18%
2020/06/08	2	37.60	0	0.00	37.45	2	2,602	0.08%
2020/06/05	1	36.30	0	0.00	36.90	1	2,466	0.04%
2020/06/04	1	35.20	1	35.25	35.30	0	2,376	0.00%
2020/06/02	0	0.00	11	34.75	34.75	-11	2,344	-0.47%
2020/06/01	11	35.19	0	0.00	34.85	11	2,335	0.47%
2020/05/28	10	33.85	10	33.65	33.65	0	2,171	0.00%
2020/05/25	0	0.00	1	32.50	32.70	-1	2,180	-0.05%
2020/05/21	0	0.00	1	32.85	32.75	-1	2,160	-0.05%
2020/05/07	1	34.00	0	0.00	33.85	1	1,996	0.05%
2020/05/06	1	33.95	0	0.00	34.00	1	1,963	0.05%
2020/04/29	1	33.40	0	0.00	33.35	1	1,850	0.05%
2020/04/28	0	0.00	6	33.95	34.00	-6	1,806	-0.33%
2020/04/27	7	34.09	6	34.75	33.40	1	1,796	0.06%
2020/04/24	0	0.00	1	32.60	32.80	-1	1,665	-0.06%
2020/04/17	11	31.92	6	31.60	31.85	5	1,565	0.32%
2020/04/13	35	30.51	6	30.85	30.80	29	1,478	1.96%
2020/04/10	6	30.20	0	0.00	30.20	6	1,465	0.41%
2020/04/09	0	0.00	35	30.20	30.05	-35	1,479	-2.37%
2020/04/08	0	0.00	2	29.95	29.90	-2	1,454	-0.14%
2020/04/07	0	0.00	16	29.84	29.75	-16	1,435	-1.11%
2020/04/06	0	0.00	4	28.50	28.65	-4	1,390	-0.29%
2020/03/31	1	28.35	3	28.55	28.35	-2	1,381	-0.14%
2020/03/27	18	27.98	6	28.55	28.10	12	1,363	0.88%
2020/03/26	7	27.75	12	27.79	28.05	-5	1,308	-0.38%
2020/03/25	0	0.00	4	28.16	28.00	-4	1,293	-0.31%
2020/03/24	6	28.20	1	28.10	27.60	5	1,274	0.39%
2020/03/23	4	26.58	3	27.35	27.15	1	1,257	0.08%
2020/03/20	10	27.58	4	27.90	27.45	6	1,243	0.48%
2020/03/19	3	26.95	0	0.00	25.50	3	1,212	0.25%
2020/03/18	8	28.98	8	28.99	28.30	0	1,169	0.00%
2020/03/16	2	28.10	4	28.75	28.20	-2	1,117	-0.18%
2020/03/13	3	28.10	1	27.75	28.40	2	1,091	0.18%
2020/03/12	4	30.11	0	0.00	29.85	4	1,057	0.38%
2020/03/09	1	32.00	1	31.35	31.40	0	970	0.00%
2020/03/05	0	0.00	1	31.80	31.35	-1	918	-0.11%
2020/03/04	1	31.15	0	0.00	31.40	1	934	0.11%
2020/03/03	0	0.00	9	30.55	30.55	-9	908	-0.99%
2020/02/26	0	0.00	6	29.80	29.80	-6	820	-0.73%
2020/02/25	3	29.32	3	29.72	29.80	0	819	0.00%
2020/02/24	3	29.35	3	29.60	29.70	0	821	0.00%
2020/02/18	0	0.00	9	29.42	29.65	-9	825	-1.09%
2020/02/17	0	0.00	1	29.00	29.10	-1	816	-0.12%
2020/02/14	0	0.00	9	29.07	29.10	-9	826	-1.09%
2020/02/13	6	28.85	0	0.00	28.75	6	834	0.72%
2020/02/12	9	28.75	0	0.00	28.80	9	849	1.06%
2020/02/11	0	0.00	3	28.50	28.55	-3	864	-0.35%
2020/02/07	8	28.19	0	0.00	28.00	8	979	0.82%
2020/02/06	0	0.00	5	28.50	28.60	-5	986	-0.51%
2020/02/04	0	0.00	2	27.85	27.90	-2	1,041	-0.19%
2020/02/03	2	26.20	0	0.00	27.35	2	1,213	0.16%
2020/01/31	3	28.02	0	0.00	28.00	3	1,197	0.25%
2020/01/30	5	28.99	0	0.00	28.30	5	1,194	0.42%
2020/01/17	1	30.75	0	0.00	30.80	1	1,245	0.08%
2020/01/09	1	30.25	0	0.00	30.40	1	1,379	0.07%
2019/11/21	0	0.00	1	31.30	31.30	-1	2,414	-0.04%
2019/11/11	0	0.00	10	32.21	31.95	-10	2,784	-0.36%
2019/11/08	0	0.00	3	32.60	32.50	-3	2,914	-0.10%
2019/11/07	0	0.00	2	32.40	32.55	-2	3,139	-0.06%
2019/11/06	3	33.02	0	0.00	32.75	3	3,270	0.09%
2019/11/05	0	0.00	1	31.60	31.45	-1	3,296	-0.03%
2019/11/04	0	0.00	1	31.75	31.50	-1	3,325	-0.03%
2019/11/01	3	31.60	0	0.00	31.75	3	3,342	0.09%
2019/10/31	14	31.62	0	0.00	31.30	14	3,423	0.41%
2019/10/24	0	0.00	1	35.45	35.80	-1	3,512	-0.03%
2019/10/22	1	35.20	0	0.00	34.85	1	3,575	0.03%
2019/10/17	0	0.00	2	34.63	34.60	-2	3,577	-0.06%
2019/10/16	2	34.80	0	0.00	34.70	2	3,616	0.06%
2019/10/14	8	34.70	8	34.70	34.70	0	3,769	0.00%
2019/10/09	4	33.30	2	33.38	34.00	2	3,865	0.05%
2019/10/07	0	0.00	2	33.50	33.45	-2	3,853	-0.05%
2019/10/04	0	0.00	2	33.90	33.20	-2	3,858	-0.05%
2019/10/03	2	33.20	0	0.00	33.40	2	3,852	0.05%
2019/09/27	10	32.85	1	32.45	32.85	9	3,987	0.23%
2019/09/25	2	33.75	2	33.70	33.65	0	3,993	0.00%
2019/09/18	2	33.63	2	33.80	33.55	0	4,095	0.00%
2019/09/16	1	34.15	5	34.22	34.25	-4	4,169	-0.10%
2019/09/12	1	34.50	0	0.00	34.75	1	4,169	0.02%
2019/09/11	2	34.28	2	34.38	34.25	0	4,212	0.00%
2019/09/10	2	34.63	2	34.55	34.75	0	4,190	0.00%
2019/09/09	7	35.51	3	34.93	34.90	4	4,178	0.10%
2019/09/06	2	35.80	16	34.97	34.65	-14	4,062	-0.34%
2019/09/05	1	34.35	0	0.00	34.00	1	3,907	0.03%
2019/09/04	1	33.75	0	0.00	34.40	1	3,887	0.03%
2019/09/03	2	34.65	5	33.80	33.75	-3	3,892	-0.08%
2019/09/02	0	0.00	6	34.03	34.25	-6	3,865	-0.16%
2019/08/30	4	33.70	10	33.52	33.30	-6	3,826	-0.16%
2019/08/29	2	34.05	4	34.48	33.70	-2	3,788	-0.05%
2019/08/28	3	33.35	1	33.25	33.25	2	3,651	0.05%
2019/08/26	2	32.30	0	0.00	32.40	2	3,648	0.05%
2019/08/23	3	33.07	0	0.00	32.95	3	3,630	0.08%
2019/08/22	3	33.93	3	33.57	33.25	0	3,617	0.00%
2019/08/21	2	33.50	6	33.20	33.55	-4	3,580	-0.11%
2019/08/20	9	33.06	0	0.00	32.85	9	3,574	0.25%
2019/08/19	13	34.03	4	34.03	33.60	9	3,541	0.25%
2019/08/15	5	32.86	3	32.80	32.80	2	3,495	0.06%
2019/08/14	2	33.55	2	33.70	33.65	0	3,541	0.00%
2019/08/13	3	33.80	13	33.96	33.50	-10	3,517	-0.28%
2019/08/12	15	33.19	14	33.29	34.10	1	3,513	0.03%
2019/08/08	4	31.78	14	31.74	31.90	-10	3,533	-0.28%
2019/08/07	10	31.21	5	30.82	30.65	5	3,777	0.13%
2019/08/06	5	29.40	5	29.66	30.00	0	3,684	0.00%
2019/08/05	7	29.85	5	29.70	29.60	2	3,678	0.05%
2019/08/02	12	31.10	14	30.90	30.45	-2	3,701	-0.05%
2019/08/01	2	31.05	28	31.76	32.05	-26	3,683	-0.71%
2019/07/31	0	0.00	2	30.60	30.45	-2	3,447	-0.06%
2019/07/30	8	30.15	6	29.88	29.80	2	3,478	0.06%
2019/07/29	9	30.42	9	30.95	30.75	0	3,503	0.00%
2019/07/24	9	31.36	1	31.20	30.75	8	3,711	0.22%
2019/07/23	1	31.05	1	30.95	31.05	0	3,657	0.00%
2019/07/22	5	30.65	12	30.82	30.70	-7	3,688	-0.19%
2019/07/19	3	30.67	9	30.61	30.20	-6	3,747	-0.16%
2019/07/18	5	30.92	2	30.58	30.50	3	3,736	0.08%
2019/07/17	7	30.94	8	31.43	31.45	-1	3,715	-0.03%
2019/07/16	50	31.87	40	31.19	30.95	10	3,693	0.27%
2019/07/15	6	29.89	17	30.64	31.55	-11	3,557	-0.31%
2019/07/12	0	0.00	11	29.50	29.50	-11	3,470	-0.32%
2019/07/11	10	29.30	8	29.38	29.35	2	3,578	0.06%
2019/07/09	2	28.58	0	0.00	28.85	2	3,823	0.05%
2019/07/08	12	28.83	0	0.00	28.65	12	3,981	0.30%
2019/07/05	2	29.73	1	29.95	29.65	1	4,032	0.02%
2019/07/04	23	29.59	37	29.47	29.75	-14	4,317	-0.32%
2019/07/03	7	28.91	0	0.00	28.75	7	4,388	0.16%
2019/07/02	5	29.05	5	29.10	29.10	0	4,415	0.00%
2019/07/01	2	28.80	0	0.00	28.70	2	4,394	0.05%
2019/06/28	8	28.16	6	28.30	28.20	2	4,378	0.05%
2019/06/27	14	29.54	7	29.60	29.60	7	4,354	0.16%
2019/06/26	1	29.25	0	0.00	29.15	1	4,299	0.02%
2019/06/25	0	0.00	5	29.25	29.20	-5	4,347	-0.12%
2019/06/21	8	29.48	4	30.13	29.10	4	4,353	0.09%
2019/06/20	0	0.00	1	29.10	29.05	-1	4,293	-0.02%
2019/06/19	3	28.70	5	29.14	29.00	-2	4,303	-0.05%
2019/06/14	1	28.35	0	0.00	28.10	1	4,378	0.02%
2019/06/12	0	0.00	1	28.15	28.30	-1	4,483	-0.02%
2019/06/11	0	0.00	1	27.85	27.75	-1	4,497	-0.02%
2019/06/10	0	0.00	2	27.85	28.45	-2	4,514	-0.04%
2019/05/28	6	27.10	0	0.00	27.50	6	4,979	0.12%
2019/05/27	6	27.20	6	27.00	27.20	0	4,995	0.00%
2019/05/24	0	0.00	6	27.18	27.15	-6	5,024	-0.12%
2019/05/23	2	27.30	0	0.00	27.25	2	5,121	0.04%
2019/05/22	0	0.00	2	28.25	28.00	-2	5,162	-0.04%
2019/05/21	0	0.00	1	28.05	28.10	-1	5,224	-0.02%
2019/05/17	20	29.33	6	29.65	28.90	14	5,189	0.27%
2019/05/16	28	30.41	7	30.81	30.00	21	5,060	0.41%
2019/05/15	10	30.07	16	30.21	29.90	-6	4,810	-0.12%
2019/05/13	3	28.40	3	28.40	28.25	0	4,450	0.00%
2019/05/10	4	28.38	0	0.00	28.30	4	4,421	0.09%
2019/05/09	3	28.25	5	27.90	27.80	-2	4,360	-0.05%
2019/05/08	2	27.90	0	0.00	27.85	2	4,259	0.05%
2019/05/06	3	28.30	1	28.25	28.10	2	4,169	0.05%
2019/05/03	4	29.05	16	29.24	28.80	-12	4,102	-0.29%
2019/05/02	28	28.69	23	28.53	29.30	5	3,976	0.13%
2019/04/30	6	28.36	5	28.60	28.10	1	3,859	0.03%
2019/04/29	6	27.20	0	0.00	27.75	6	3,828	0.16%
2019/04/26	1	28.30	80	28.29	27.80	-79	3,794	-2.08%
2019/04/25	83	28.72	15	28.47	28.80	68	3,731	1.82%
2019/04/24	5	27.89	18	28.00	27.85	-13	3,646	-0.36%
2019/04/18	5	27.75	0	0.00	27.50	5	3,549	0.14%
2019/04/17	0	0.00	8	28.71	28.90	-8	3,469	-0.23%
2019/04/16	3	28.05	0	0.00	28.00	3	3,393	0.09%
2019/04/15	2	28.43	107	28.62	28.60	-105	3,334	-3.15%	大賣/鉅額交易
2019/04/12	75	28.03	10	27.67	27.85	65	3,140	2.07%
2019/04/11	63	27.06	0	0.00	27.20	63	2,968	2.12%
2019/04/10	3	28.40	13	28.30	26.90	-10	2,865	-0.35%
2019/04/09	8	27.10	11	27.12	27.85	-3	2,540	-0.12%
2019/04/08	21	24.95	10	24.90	25.35	11	2,417	0.46%
2019/04/02	0	0.00	1	24.70	24.40	-1	2,377	-0.04%
2019/04/01	5	24.75	5	24.55	24.45	0	2,362	0.00%
2019/03/28	11	24.69	1	24.95	24.40	10	2,345	0.43%
2019/03/27	2	24.90	0	0.00	25.05	2	2,377	0.08%
2019/03/26	1	24.60	0	0.00	24.45	1	2,354	0.04%
2019/03/22	0	0.00	5	24.10	24.30	-5	2,315	-0.22%
2019/03/20	10	25.58	10	25.75	24.75	0	2,258	0.00%
2019/03/19	15	24.92	15	24.90	25.30	0	2,242	0.00%
2019/03/18	5	25.35	16	25.27	25.35	-11	2,228	-0.49%
2019/03/15	1	24.95	0	0.00	24.55	1	2,152	0.05%
2019/03/14	3	24.33	0	0.00	24.55	3	2,092	0.14%
2019/03/13	7	25.11	5	24.95	24.55	2	2,049	0.10%
2019/03/12	1	24.90	0	0.00	24.75	1	1,993	0.05%
2019/03/11	12	24.94	12	24.89	24.80	0	1,926	0.00%
2019/03/08	37	23.69	37	23.80	23.65	0	1,798	0.00%
2019/03/05	0	0.00	1	23.35	23.45	-1	1,601	-0.06%
2019/03/04	21	23.38	20	23.31	23.45	1	1,581	0.06%
2019/02/25	0	0.00	1	22.80	22.65	-1	1,397	-0.07%
2019/02/22	11	22.62	0	0.00	22.25	11	1,339	0.82%
2019/02/20	0	0.00	2	22.45	22.85	-2	1,123	-0.18%
2019/02/19	0	0.00	13	22.29	22.25	-13	1,027	-1.26%
2019/02/15	0	0.00	1	21.20	20.95	-1	872	-0.11%
2019/02/14	5	21.10	0	0.00	21.00	5	856	0.58%
2019/02/13	1	21.05	0	0.00	21.05	1	843	0.12%
2019/01/25	0	0.00	1	20.10	20.20	-1	887	-0.11%
2019/01/23	0	0.00	1	20.00	20.00	-1	909	-0.11%
2019/01/08	10	20.60	0	0.00	20.20	10	846	1.18%
2018/12/20	6	20.27	5	20.20	20.20	1	728	0.14%
2018/12/18	0	0.00	1	19.65	19.60	-1	612	-0.16%
2018/12/11	1	20.65	0	0.00	20.60	1	521	0.19%
2018/11/09	0	0.00	1	19.90	19.90	-1	535	-0.19%
2018/11/05	1	20.25	0	0.00	20.25	1	561	0.18%
2018/10/16	1	18.65	0	0.00	18.65	1	777	0.13%
2018/10/12	0	0.00	5	18.15	18.60	-5	814	-0.61%
2018/10/11	0	0.00	1	18.15	18.10	-1	824	-0.12%
2018/08/08	1	23.65	0	0.00	23.65	1	1,747	0.06%
2018/08/07	0	0.00	1	24.05	23.75	-1	1,754	-0.06%
2018/08/06	2	24.40	2	23.78	23.65	0	1,746	0.00%
2018/07/27	5	24.30	3	24.25	24.15	2	1,758	0.11%
2018/07/26	3	24.10	0	0.00	24.10	3	1,705	0.18%
2018/07/25	0	0.00	5	23.05	23.10	-5	1,705	-0.29%
2018/07/20	0	0.00	2	23.25	23.10	-2	1,721	-0.12%
2018/07/19	2	23.65	0	0.00	23.50	2	1,732	0.12%
2018/07/12	5	23.10	0	0.00	22.85	5	1,716	0.29%
2018/06/26	0	0.00	3	23.05	23.00	-3	1,898	-0.16%
2018/06/25	4	24.10	0	0.00	23.95	4	1,910	0.21%
2018/06/19	0	0.00	10	23.50	22.85	-10	2,045	-0.49%
2018/06/07	10	25.08	0	0.00	25.00	10	2,600	0.38%
2018/05/15	0	0.00	1	21.65	21.70	-1	3,041	-0.03%
2018/05/03	7	20.40	8	20.54	20.50	-1	2,819	-0.04%
2018/04/23	0	0.00	1	19.75	19.70	-1	2,738	-0.04%
2018/04/20	2	20.20	0	0.00	19.95	2	2,754	0.07%
2018/04/09	0	0.00	2	20.35	20.35	-2	2,694	-0.07%
2018/03/29	1	21.50	0	0.00	21.10	1	2,676	0.04%
2018/03/27	0	0.00	15	21.90	21.60	-15	2,630	-0.57%
2018/03/26	15	21.52	0	0.00	21.65	15	2,543	0.59%
2018/03/23	0	0.00	20	21.54	21.15	-20	2,521	-0.79%
2018/03/22	10	22.40	17	23.13	22.20	-7	2,465	-0.28%
2018/03/21	12	23.16	0	0.00	23.05	12	2,406	0.50%
2018/03/20	25	23.82	11	24.05	23.20	14	2,362	0.59%
2018/03/19	6	23.43	7	23.48	24.40	-1	2,252	-0.04%
2018/03/16	2	22.30	2	22.20	22.25	0	2,095	0.00%
2018/03/15	0	0.00	2	23.33	23.15	-2	2,038	-0.10%
2018/03/14	4	23.83	3	23.27	23.40	1	2,001	0.05%
2018/03/13	1	23.40	2	22.90	23.40	-1	1,760	-0.06%
2018/03/09	2	21.90	11	22.44	22.00	-9	1,611	-0.56%
2018/03/08	7	21.80	13	22.07	22.35	-6	1,529	-0.39%
2018/03/07	10	21.80	0	0.00	20.80	10	1,375	0.73%
2018/03/06	13	22.66	8	22.51	21.50	5	1,295	0.39%
2018/03/05	4	21.30	7	21.06	22.00	-3	1,010	-0.30%
2018/03/01	5	20.20	0	0.00	20.30	5	714	0.70%
2018/02/27	0	0.00	4	19.95	19.85	-4	682	-0.59%
2018/02/22	0	0.00	3	19.30	19.35	-3	695	-0.43%
2018/02/12	0	0.00	2	19.10	19.00	-2	706	-0.28%
2018/01/02	1	19.95	0	0.00	19.90	1	1,277	0.08%