零壹 (3029)-合庫-自強券商分點個股進出

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
74.7
漲跌
▲0.3
漲幅
+0.40%
成交量
561張
產業
上市資訊服務類股
550人加入追蹤

立即追蹤
本地時間:13:30

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－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強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
2024/04/25	0	0.00	1	74.00	74.00	-1	2,521	-0.04%
2024/04/24	0	0.00	1	73.90	74.00	-1	3,103	-0.03%
2024/04/22	1	71.62	1	72.10	71.80	0	3,288	0.00%
2024/04/19	1.1	72.89	0	0.00	72.70	1.1	3,283	0.03%
2024/04/17	0	0.00	5	74.40	74.30	-5	3,274	-0.15%
2024/04/16	2	73.00	12	73.81	73.10	-10	3,270	-0.31%
2024/04/15	2	75.50	0	0.00	75.30	2	3,252	0.06%
2024/04/12	3	77.33	3	77.13	77.30	0	3,245	0.00%
2024/04/11	12	75.98	1	75.60	75.50	11	3,212	0.34%
2024/04/10	0	0.00	6	77.32	78.80	-6	3,155	-0.19%
2024/04/09	2	75.50	5	75.00	75.50	-3	3,099	-0.10%
2024/04/03	6	72.08	0	0.00	72.00	6	3,015	0.20%
2024/04/02	0	0.00	6	72.88	73.20	-6	3,008	-0.20%
2024/04/01	0	0.00	1	72.10	72.10	-1	3,004	-0.03%
2024/03/27	1	73.00	0	0.00	72.80	1	2,983	0.03%
2024/03/26	5	73.40	1	74.20	72.80	4	2,978	0.13%
2024/03/21	6	73.62	0	0.00	73.60	6	2,924	0.21%
2024/03/20	0.1	79.00	8	78.86	78.40	-7.9	2,842	-0.28%
2024/03/19	3	78.17	3	78.20	78.40	0	2,759	0.00%
2024/03/18	0.2	78.00	5	77.60	77.60	-4.9	2,727	-0.18%
2024/03/15	4	77.20	3	77.23	77.60	1	2,700	0.04%
2024/03/14	17	77.89	11	76.81	76.90	6	2,692	0.22%
2024/03/13	0	0.00	1	78.10	77.40	-1	2,666	-0.04%
2024/03/12	0	0.00	2	77.20	77.50	-2	2,625	-0.08%
2024/03/11	0	0.00	2	75.65	75.20	-2	2,626	-0.08%
2024/03/08	2	77.50	1	75.00	75.10	1	2,619	0.04%
2024/03/07	1	77.90	18	77.08	76.30	-17	2,579	-0.66%
2024/03/04	1	76.50	1	77.50	76.10	0	2,448	0.00%
2024/03/01	12	76.67	5	75.72	76.80	7	2,405	0.29%
2024/02/29	8	76.26	19	75.36	78.20	-11	2,283	-0.48%
2024/02/27	0	0.00	5	72.06	71.10	-5	2,070	-0.24%
2024/02/26	0	0.00	19	71.91	72.30	-19	2,071	-0.92%
2024/02/23	1	72.20	1	72.70	72.50	0	2,062	0.00%
2024/02/22	0	0.00	1	71.10	71.10	-1	2,038	-0.05%
2024/02/19	19	70.94	2.4	71.33	70.70	16.6	2,047	0.81%
2024/02/16	0	0.00	1	71.80	71.40	-1	2,044	-0.05%
2024/02/15	0	0.00	1	73.00	72.90	-1	2,020	-0.05%
2024/02/05	6	71.53	3	71.97	71.20	3	1,998	0.15%
2024/02/02	1	70.70	2	71.40	71.70	-1	1,974	-0.05%
2024/02/01	4.1	70.24	0	70.60	70.30	4.1	1,944	0.21%
2024/01/30	1	68.40	0	0.00	68.50	1	1,947	0.05%
2024/01/29	1	67.90	1	68.00	68.80	0	1,984	0.00%
2024/01/25	1	68.40	0	0.00	68.00	1	1,991	0.05%
2024/01/24	1	70.30	4	69.40	69.20	-3	1,973	-0.15%
2024/01/23	6	71.05	4	70.43	70.00	2	1,956	0.10%
2024/01/22	2	71.25	2	72.05	71.70	0	1,881	0.00%
2024/01/19	8	69.46	1	69.50	69.50	7	1,825	0.38%
2024/01/18	17	70.80	123	71.61	71.00	-106	1,702	-6.23%	大賣/鉅額交易
2024/01/17	102	68.95	9	70.24	69.90	93	1,120	8.30%	大買/
2024/01/16	0	0.00	1	66.40	66.30	-1	938	-0.11%
2024/01/10	1	65.20	0	0.00	65.40	1	989	0.10%
2024/01/09	0	0.00	1	66.10	65.40	-1	1,013	-0.10%
2024/01/08	1	66.50	0	0.00	66.50	1	1,015	0.10%
2024/01/04	2	65.10	0	0.00	65.30	2	1,056	0.19%
2024/01/03	0	0.00	1	66.10	66.10	-1	1,090	-0.09%
2023/12/29	0	0.00	2	65.20	65.40	-2	1,134	-0.18%
2023/12/19	1	64.60	0	0.00	64.50	1	1,168	0.09%
2023/12/18	0	0.00	2	65.40	65.20	-2	1,175	-0.17%
2023/12/13	0	0.00	20	65.06	65.20	-20	1,173	-1.70%
2023/12/12	1	64.20	0	0.00	64.10	1	1,170	0.09%
2023/12/11	1	64.70	0	0.00	64.60	1	1,166	0.09%
2023/12/08	1	65.10	0	0.00	65.10	1	1,164	0.09%
2023/12/06	6	68.15	0	0.00	66.60	6	1,183	0.51%
2023/11/29	0	0.00	2	65.60	65.20	-2	1,164	-0.17%
2023/11/28	1	65.20	0	0.00	65.20	1	1,164	0.09%
2023/11/27	1	65.30	0	0.00	65.20	1	1,167	0.09%
2023/11/24	0	0.00	2	66.40	66.40	-2	1,169	-0.17%
2023/11/22	2	65.60	0	0.00	65.80	2	1,184	0.17%
2023/11/21	0	0.00	1	65.90	65.30	-1	1,188	-0.08%
2023/11/20	2.1	65.79	0	0.00	65.90	2.1	1,188	0.18%
2023/11/16	1	63.90	1	63.90	63.90	0	1,175	0.00%
2023/11/13	12	65.23	0	0.00	65.10	12	1,193	1.01%
2023/11/10	12.1	64.24	0	0.00	64.30	12.1	1,204	1.00%
2023/11/09	2	65.00	0	0.00	65.20	2	1,214	0.16%
2023/11/08	1	65.50	1	65.60	65.60	0	1,248	0.00%
2023/11/07	0	0.00	1	64.90	64.90	-1	1,237	-0.08%
2023/11/06	0	0.00	6	64.75	64.30	-6	1,268	-0.47%
2023/11/03	1	63.30	0.3	63.20	63.00	0.7	1,280	0.05%
2023/10/31	5	60.70	0	0.00	60.50	5	1,618	0.31%
2023/10/27	0	0.00	3	62.80	62.00	-3	1,911	-0.16%
2023/10/23	0	0.00	0.1	60.40	60.10	-0.1	3,503	0.00%
2023/10/20	1	60.10	0	0.00	60.20	1	3,554	0.03%
2023/10/18	4	61.65	0	0.00	61.50	4	3,569	0.11%
2023/10/17	3	63.97	0	0.00	62.90	3	3,542	0.08%
2023/10/13	0	0.00	5	65.20	65.10	-5	3,554	-0.14%
2023/10/12	0.1	65.60	2	65.20	65.50	-1.9	3,563	-0.05%
2023/10/06	0	0.00	1	63.70	64.10	-1	3,560	-0.03%
2023/09/28	0.1	61.90	0	0.00	61.90	0.1	3,602	0.00%
2023/09/27	0.1	61.50	0	0.00	61.50	0.1	3,621	0.00%
2023/09/21	4	59.80	0	0.00	59.80	4	3,736	0.11%
2023/09/20	0.1	60.40	0	0.00	60.20	0.1	3,742	0.00%
2023/09/18	0	0.00	9	60.20	60.10	-9	3,787	-0.24%
2023/09/15	0	0.00	2	61.20	60.90	-2	3,794	-0.05%
2023/09/13	1	60.50	1	60.10	60.00	0	3,846	0.00%
2023/09/12	1	60.00	2	60.00	60.00	-1	3,869	-0.03%
2023/09/11	1	60.40	0	0.00	60.20	1	3,955	0.03%
2023/09/06	7	60.90	13	61.15	61.30	-6	4,005	-0.15%
2023/09/05	2	61.30	3	60.90	61.30	-1	4,028	-0.02%
2023/09/04	0	0.00	3	60.50	61.00	-3	4,112	-0.07%
2023/08/30	2	59.90	0	0.00	60.20	2	4,262	0.05%
2023/08/28	5	59.62	0	0.00	59.20	5	4,444	0.11%
2023/08/25	15	60.82	15	60.72	60.60	0	4,489	0.00%
2023/08/24	1	61.20	0	0.00	61.20	1	4,619	0.02%
2023/08/23	0	0.00	1	61.70	61.50	-1	4,806	-0.02%
2023/08/17	0.1	61.20	5	62.20	62.90	-4.9	5,479	-0.09%
2023/08/15	6	61.30	0	0.00	61.30	6	6,233	0.10%
2023/08/14	3	61.27	2	60.90	60.80	1	6,371	0.02%
2023/08/11	13.1	64.37	11	63.80	63.80	2.1	6,468	0.03%
2023/08/10	7	64.80	0	0.00	64.60	7	6,501	0.11%
2023/08/09	1	66.70	0	0.00	66.70	1	6,528	0.02%
2023/08/08	2	68.75	4	68.83	68.40	-2	6,605	-0.03%
2023/08/07	8	68.30	14.1	69.18	69.80	-6.1	6,554	-0.09%
2023/08/04	0	0.00	2.1	68.33	68.50	-2.1	6,504	-0.03%
2023/08/02	3	65.90	3	65.33	64.90	0	6,621	0.00%
2023/08/01	52.1	68.78	45	68.08	66.90	7.1	6,838	0.10%
2023/07/31	17	69.51	13	70.52	68.10	4	6,801	0.06%
2023/07/28	8	66.08	1.6	66.38	66.30	6.4	6,408	0.10%
2023/07/27	13	65.72	24	67.65	68.00	-11	6,384	-0.17%
2023/07/26	10.5	65.06	28	65.46	64.40	-17.5	6,578	-0.27%
2023/07/25	3	61.10	6.3	61.94	62.40	-3.3	6,336	-0.05%
2023/07/24	23	61.06	23	60.47	60.60	0	6,343	0.00%
2023/07/21	1	59.00	0	0.00	60.50	1	6,438	0.02%
2023/07/20	13	59.68	13	60.39	60.40	0	6,527	0.00%
2023/07/18	8	60.55	0	0.00	60.00	8	6,736	0.12%
2023/07/17	2	62.15	2	62.45	61.90	0	6,892	0.00%
2023/07/14	1	61.70	1	61.90	61.80	0	6,972	0.00%
2023/07/13	1	59.70	1	60.00	59.50	0	7,088	0.00%
2023/07/07	48	60.34	45	59.75	59.60	3	7,744	0.04%
2023/07/06	51	61.92	49	61.40	61.30	2	7,910	0.03%
2023/07/05	0	0.00	3	62.47	62.20	-3	8,089	-0.04%
2023/07/04	19	62.08	19	64.05	63.30	0	8,085	0.00%
2023/07/03	0	0.00	7	62.67	63.00	-7	8,054	-0.09%
2023/06/30	3	61.30	2	61.40	61.60	1	8,062	0.01%
2023/06/29	2	61.30	5	61.30	61.30	-3	8,081	-0.04%
2023/06/28	5.5	60.31	0	0.00	60.20	5.5	8,088	0.07%
2023/06/27	1	60.40	0	0.00	60.30	1	8,140	0.01%
2023/06/26	6	61.50	1	61.80	61.50	5	8,182	0.06%
2023/06/21	1	63.00	1	62.80	62.80	0	8,282	0.00%
2023/06/19	0	0.00	2	63.10	63.10	-2	8,460	-0.02%
2023/06/16	2	63.25	1	62.60	62.50	1	8,794	0.01%
2023/06/15	5	63.22	5	63.26	63.00	0	9,082	0.00%
2023/06/14	8	62.53	10	62.60	62.40	-2	9,126	-0.02%
2023/06/13	0	0.00	6	62.07	61.90	-6	9,161	-0.07%
2023/06/12	16	61.25	29	61.34	61.20	-13	9,191	-0.14%
2023/06/09	2	62.30	0	0.00	62.10	2	9,230	0.02%
2023/06/08	1	61.90	12	61.88	62.00	-11	9,368	-0.12%
2023/06/07	5	63.90	1	64.30	64.00	4	9,386	0.04%
2023/06/06	4	64.27	0	0.00	64.30	4	9,529	0.04%
2023/06/05	1	65.50	1	66.20	65.40	0	9,763	0.00%
2023/06/02	2	66.40	7	66.74	66.10	-5	10,012	-0.05%
2023/06/01	2	65.30	2	65.35	65.60	0	10,007	0.00%
2023/05/31	6	65.15	6	65.70	65.00	0	10,015	0.00%
2023/05/30	11	66.35	2	66.80	66.20	9	9,969	0.09%
2023/05/29	15	67.45	3	67.40	67.30	12	9,929	0.12%
2023/05/26	7.1	66.49	12	65.80	65.60	-4.9	9,777	-0.05%
2023/05/25	8	65.06	3	64.63	64.20	5	9,520	0.05%
2023/05/24	2	63.45	3	63.20	62.90	-1	9,429	-0.01%
2023/05/23	62	62.59	64	62.73	62.70	-2	9,358	-0.02%
2023/05/22	32	61.84	32	62.69	63.10	0	9,310	0.00%
2023/05/19	52	64.22	33	64.34	62.30	19	9,216	0.21%
2023/05/18	2	67.25	5.3	67.03	68.50	-3.3	8,551	-0.04%
2023/05/17	16	61.71	18	62.20	62.30	-2	8,429	-0.02%
2023/05/16	1	60.90	1	61.50	60.90	0	8,386	0.00%
2023/05/15	2	61.30	2	61.60	60.80	0	8,444	0.00%
2023/05/12	4	61.00	5	61.42	61.20	-1	8,427	-0.01%
2023/05/11	2	59.60	29	60.21	59.60	-27	8,352	-0.32%
2023/05/10	3	59.83	33	59.84	59.90	-30	8,277	-0.36%
2023/05/09	10	61.66	4	60.38	59.90	6	8,245	0.07%
2023/05/08	59.2	62.09	10.1	62.19	62.30	49.1	8,010	0.61%
2023/05/05	2	59.50	2	60.55	60.20	0	7,686	0.00%
2023/05/04	4	60.23	5	60.64	59.60	-1	7,521	-0.01%
2023/05/03	49.1	60.28	18	59.70	59.50	31.1	7,373	0.42%
2023/05/02	9	61.89	12	61.48	61.10	-3	7,183	-0.04%
2023/04/28	4	57.90	5	58.30	58.30	-1	6,574	-0.02%
2023/04/27	4	56.10	4	56.40	55.80	0	6,356	0.00%
2023/04/26	2	55.30	3	56.57	55.40	-1	6,290	-0.02%
2023/04/25	6	57.62	3	57.30	55.80	3	6,168	0.05%
2023/04/24	1	57.60	10	56.63	57.60	-9	6,060	-0.15%
2023/04/21	4	55.83	9	55.77	56.00	-5	5,933	-0.08%
2023/04/20	12	57.58	15.1	58.35	56.80	-3.1	5,815	-0.05%
2023/04/19	9	57.48	7	58.13	57.20	2	5,624	0.04%
2023/04/18	4	57.68	2	57.15	57.30	2	5,512	0.04%
2023/04/17	14	60.15	6	59.62	59.60	8	5,343	0.15%
2023/04/14	1.1	57.35	5	56.54	56.60	-3.9	4,930	-0.08%
2023/04/13	8	55.06	1	55.70	55.00	7	4,749	0.15%
2023/04/12	1	55.80	2	55.95	56.00	-1	4,671	-0.02%
2023/04/11	4	56.88	2	56.80	56.90	2	4,589	0.04%
2023/04/10	2	57.75	3.2	57.86	59.00	-1.2	4,381	-0.03%
2023/04/07	1	54.90	0	0.00	55.00	1	4,178	0.02%
2023/04/06	1	53.70	0	0.00	54.50	1	4,154	0.02%
2023/03/31	1	54.50	2.5	54.73	55.10	-1.5	4,113	-0.04%
2023/03/30	0	0.00	1	55.50	55.30	-1	4,063	-0.02%
2023/03/29	1	56.40	1	55.80	55.60	0	4,028	0.00%
2023/03/28	0	0.00	2	55.90	55.60	-2	3,997	-0.05%
2023/03/27	1	57.50	1	56.30	56.10	0	3,923	0.00%
2023/03/24	91	57.54	94	56.69	57.00	-3	3,848	-0.08%
2023/03/23	1	56.40	0	0.00	57.00	1	3,720	0.03%
2023/03/22	3	57.00	1.9	56.11	56.20	1.1	3,636	0.03%
2023/03/21	13.5	57.64	15	57.33	56.70	-1.5	3,487	-0.04%
2023/03/20	15.1	55.70	11	55.40	56.00	4.1	3,121	0.13%
2023/03/17	29	53.73	28.1	52.64	52.60	0.9	2,802	0.03%
2023/03/16	1	54.50	1.1	53.67	54.50	-0.1	2,649	0.00%
2023/03/15	0	0.00	1	55.40	55.00	-1	2,566	-0.04%
2023/03/14	1	54.80	2	56.00	54.80	-1	2,499	-0.04%
2023/03/13	2.1	55.30	9	55.47	56.20	-6.9	2,418	-0.29%
2023/03/10	6	54.78	4.2	54.43	54.60	1.8	2,246	0.08%
2023/03/09	5	55.96	7	57.43	56.30	-2	2,138	-0.09%
2023/03/08	10	56.71	10.2	57.19	57.40	-0.2	1,935	-0.01%
2023/03/07	5	54.22	10	55.01	55.10	-5	1,641	-0.30%
2023/03/06	4.1	51.80	3	51.63	51.50	1.1	1,333	0.08%
2023/03/03	3.3	50.81	14	50.52	50.50	-10.7	1,234	-0.87%
2023/03/02	2.1	49.50	0	0.00	49.55	2.1	1,127	0.18%
2023/03/01	15.1	49.24	0	0.00	49.60	15.1	1,091	1.38%
2023/02/24	3	48.60	5	48.82	48.65	-2	988	-0.20%
2023/02/23	1	48.60	1	48.70	48.40	0	934	0.00%
2023/02/22	3	48.63	4	48.20	48.80	-1	856	-0.12%
2023/02/21	1	47.05	0	0.00	47.30	1	729	0.14%
2023/02/20	0	0.00	2	47.68	47.60	-2	706	-0.28%
2023/02/16	0.1	47.07	0	0.00	47.40	0.1	651	0.02%
2023/02/15	4.1	47.15	1	46.95	47.45	3.1	622	0.50%
2023/02/14	12.1	48.17	18	47.65	47.35	-5.9	582	-1.01%
2023/02/13	10	47.34	6	47.60	47.70	4	474	0.84%
2023/02/10	6	46.36	11	46.48	46.00	-5	355	-1.41%
2023/02/09	3	45.53	1	45.75	45.65	2	293	0.68%
2023/02/07	0	0.00	18	43.95	44.05	-18	216	-8.33%
2023/02/06	0	0.00	1	43.00	43.40	-1	196	-0.51%
2023/01/30	1	41.60	0	0.00	41.70	1	174	0.57%
2022/12/05	1	40.55	0	0.00	40.55	1	215	0.46%
2022/12/02	1	40.45	0	0.00	40.40	1	219	0.45%
2022/11/23	1	39.70	0	0.00	39.60	1	230	0.43%
2022/11/11	1	39.00	0	0.00	39.00	1	254	0.39%
2022/10/31	1	38.30	0	0.00	38.45	1	294	0.34%
2022/10/05	1	39.55	0	0.00	39.40	1	310	0.32%
2022/09/08	0	0.00	2	41.70	42.05	-2	333	-0.60%
2022/09/05	0.1	41.50	2	41.55	41.60	-1.9	322	-0.60%
2022/08/29	0.1	41.85	0	0.00	41.80	0.1	319	0.03%
2022/08/26	0	0.00	3	42.55	42.55	-3	313	-0.96%
2022/08/17	0	0.00	2	41.60	41.35	-2	292	-0.68%
2022/08/11	2	41.55	0	0.00	41.45	2	284	0.70%
2022/08/09	1	41.60	0	0.00	41.60	1	279	0.36%
2022/08/08	3	42.15	0	0.00	41.60	3	270	1.11%
2022/08/04	1	40.50	0	0.00	40.60	1	252	0.40%
2022/07/28	0.2	39.15	0	0.00	38.90	0.2	229	0.07%
2022/07/26	1	39.20	0	0.00	39.40	1	226	0.44%
2022/07/13	0.7	38.65	0	0.00	38.55	0.7	245	0.30%
2022/07/12	4	38.25	0	0.00	38.20	4	244	1.63%
2022/06/30	2	38.95	0	0.00	38.90	2	259	0.77%
2022/06/23	3	39.20	0	0.00	39.40	3	278	1.08%
2022/06/22	0	0.00	0.9	39.50	39.40	-0.9	287	-0.33%
2022/06/08	2	41.48	0	0.00	41.45	2	506	0.39%
2022/06/01	0	0.00	2	41.93	42.00	-2	638	-0.31%
2022/05/26	0	0.00	4	41.38	41.40	-4	769	-0.52%
2022/05/17	0	0.00	1	41.50	41.60	-1	965	-0.10%
2022/05/04	0	0.00	1	41.75	41.90	-1	993	-0.10%
2022/04/27	2	41.13	0	0.00	41.25	2	1,001	0.20%
2022/04/22	1	43.00	0	0.00	42.90	1	1,001	0.10%
2022/04/20	1	43.05	0	0.00	42.90	1	1,004	0.10%
2022/04/18	1	42.95	0	0.00	42.75	1	1,010	0.10%
2022/04/15	0	0.00	1	43.10	42.95	-1	1,014	-0.10%
2022/04/12	0	0.00	1	43.10	43.10	-1	1,017	-0.10%
2022/04/11	2	43.53	0	0.00	43.20	2	1,018	0.20%
2022/04/06	1	44.50	1	45.00	45.00	0	1,026	0.00%
2022/03/30	1	44.80	0	0.00	44.85	1	1,049	0.10%
2022/03/29	2	45.00	0	0.00	44.85	2	1,047	0.19%
2022/03/28	1	44.75	0	0.00	45.40	1	1,048	0.10%
2022/03/25	1	45.05	0	0.00	45.50	1	1,043	0.10%
2022/03/21	1	45.20	0	0.00	45.15	1	1,033	0.10%
2022/03/16	4	44.69	0	0.00	44.10	4	1,030	0.39%
2022/03/15	2	48.83	0	0.00	48.80	2	967	0.21%
2022/03/11	0	0.00	0.1	49.20	49.30	-0.1	890	-0.01%
2022/03/10	1	49.95	1.7	49.33	49.50	-0.7	866	-0.08%
2022/03/09	1	48.90	0	0.00	49.10	1	833	0.12%
2022/03/04	1	48.75	10	48.90	48.75	-9	752	-1.20%
2022/03/03	10	48.50	4	48.85	48.85	6	736	0.81%
2022/03/02	0	0.00	8	48.36	48.40	-8	716	-1.12%
2022/03/01	0	0.00	3	47.80	48.05	-3	693	-0.43%
2022/02/25	3	46.88	1	46.55	47.75	2	653	0.31%
2022/02/24	3	45.90	2	46.35	46.15	1	582	0.17%
2022/02/21	0	0.00	1	44.35	44.35	-1	488	-0.20%
2022/02/15	0	0.00	1	43.85	43.60	-1	500	-0.20%
2022/02/10	1	43.95	0	0.00	44.05	1	506	0.20%
2022/02/09	0	0.00	1	44.55	44.55	-1	509	-0.20%
2022/02/08	0	0.00	1	44.50	44.50	-1	514	-0.19%
2022/02/07	0	0.00	1	43.90	43.90	-1	528	-0.19%
2022/01/26	0	0.00	1	43.35	43.10	-1	538	-0.19%
2022/01/25	1	43.10	0	0.00	43.00	1	626	0.16%
2022/01/24	1	42.75	0	0.00	43.20	1	654	0.15%
2022/01/21	1	43.85	0	0.00	43.50	1	689	0.15%
2022/01/19	2	43.95	0	0.00	44.00	2	697	0.29%
2022/01/18	0	0.00	1	44.15	44.20	-1	696	-0.14%
2022/01/17	1	43.85	2	43.80	43.80	-1	689	-0.15%
2022/01/14	1	43.40	0	0.00	43.60	1	686	0.15%
2022/01/12	0	0.00	1	43.70	43.75	-1	700	-0.14%
2022/01/11	2	43.63	0	0.00	43.85	2	702	0.28%
2022/01/10	0	0.00	1	43.50	43.70	-1	706	-0.14%
2022/01/06	1	42.90	0	0.00	43.05	1	762	0.13%
2022/01/04	1	43.40	0	0.00	43.35	1	767	0.13%
2021/12/30	1	44.00	0	0.00	44.00	1	794	0.13%
2021/12/24	0	0.00	1	43.10	42.90	-1	793	-0.13%
2021/12/16	1	42.95	0	0.00	42.90	1	796	0.13%
2021/12/10	0	0.00	5	43.60	43.60	-5	781	-0.64%
2021/12/09	1	43.80	0	0.00	43.85	1	783	0.13%
2021/11/30	0	0.00	1	44.25	44.35	-1	1,058	-0.09%
2021/11/29	1	43.75	0	0.00	44.55	1	1,125	0.09%
2021/11/10	0	0.00	5	45.38	45.45	-5	1,124	-0.44%
2021/11/08	1	46.00	0	0.00	45.50	1	1,124	0.09%
2021/11/05	0	0.00	0.1	45.85	45.85	-0.1	1,122	-0.01%
2021/11/02	15	46.95	0	0.00	45.70	15	1,083	1.38%
2021/10/27	0	0.00	1	43.85	44.40	-1	932	-0.11%
2021/10/26	0	0.00	1	43.90	43.85	-1	933	-0.11%
2021/10/22	1	44.20	0	0.00	44.05	1	940	0.11%
2021/10/20	2	44.45	0	0.00	44.45	2	941	0.21%
2021/10/14	4	44.35	0	0.00	42.70	4	982	0.41%
2021/10/13	2	45.35	0	0.00	45.05	2	963	0.21%
2021/10/12	1	45.90	0	0.00	45.85	1	1,007	0.10%
2021/10/07	1	45.50	1	45.70	46.35	0	1,155	0.00%
2021/10/04	2	44.50	0	0.00	44.00	2	1,209	0.17%
2021/09/23	0	0.00	1	46.55	46.45	-1	1,345	-0.07%
2021/09/22	1	45.30	10	45.45	45.40	-9	1,338	-0.67%
2021/09/17	1	45.95	0	0.00	46.05	1	1,337	0.07%
2021/09/15	1	46.10	0	0.00	46.10	1	1,341	0.07%
2021/09/14	1.1	46.80	1	46.55	46.50	0.1	1,344	0.01%
2021/09/13	0	0.00	3	46.67	46.40	-3	1,348	-0.22%
2021/09/08	6	45.53	5	45.04	44.75	1	1,336	0.07%
2021/09/07	1	45.90	0	0.00	44.85	1	1,312	0.08%
2021/09/06	4	46.06	1.1	46.60	46.30	2.9	1,271	0.23%
2021/09/03	13	47.63	0	0.00	47.15	13	1,249	1.04%
2021/09/02	5	45.95	6	46.09	47.20	-1	1,088	-0.09%
2021/08/24	0	0.00	1	42.85	43.10	-1	1,059	-0.09%
2021/08/18	1	40.80	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	1	42.75	0	0.00	41.80	1	1,107	0.09%
2021/08/02	1	43.05	0.1	43.55	43.20	0.9	1,340	0.07%
2021/07/27	2	44.35	0	0.00	44.20	2	1,562	0.13%
2021/07/23	0	0.00	1	44.25	44.15	-1	1,623	-0.06%
2021/07/21	1	44.00	0	0.00	44.10	1	1,677	0.06%
2021/07/20	1	45.05	5	45.10	45.10	-4	1,670	-0.24%
2021/07/19	0	0.00	1	45.95	45.90	-1	1,689	-0.06%
2021/07/16	3	47.07	0	0.00	47.15	3	1,710	0.18%
2021/07/15	9	50.02	4	49.99	49.80	5	1,695	0.29%
2021/07/14	1	49.25	0	0.00	49.40	1	1,604	0.06%
2021/07/13	5.3	49.99	2	49.98	49.35	3.3	1,592	0.21%
2021/07/12	0	0.00	3	49.25	49.20	-3	1,656	-0.18%
2021/07/08	1	48.80	0	0.00	48.90	1	1,706	0.06%
2021/07/07	0	0.00	2	49.35	49.15	-2	1,712	-0.12%
2021/07/06	1	49.10	9	48.92	49.10	-8	1,709	-0.47%
2021/07/05	0	0.00	2	47.53	47.70	-2	1,673	-0.12%
2021/07/01	1	45.90	0	0.00	45.70	1	1,726	0.06%
2021/06/30	0	0.00	1	45.70	45.70	-1	1,741	-0.06%
2021/06/25	1	46.00	0	0.00	45.90	1	1,778	0.06%
2021/06/22	3	45.02	0	0.00	44.90	3	1,882	0.16%
2021/06/21	0	0.00	4	45.30	45.30	-4	1,904	-0.21%
2021/06/17	1	45.75	0	0.00	46.15	1	1,947	0.05%
2021/06/16	3	45.77	1	45.95	45.75	2	1,968	0.10%
2021/06/15	1	46.05	0	0.00	46.05	1	2,013	0.05%
2021/06/10	1	45.95	0	0.00	46.10	1	2,246	0.04%
2021/06/09	1	46.15	0	0.00	46.00	1	2,408	0.04%
2021/06/08	1	46.45	0	0.00	46.35	1	2,439	0.04%
2021/06/07	2	46.70	0	0.00	46.85	2	2,459	0.08%
2021/06/04	1	46.85	0	0.00	46.90	1	2,480	0.04%
2021/06/03	4	47.14	0	0.00	47.00	4	2,502	0.16%
2021/06/02	2	47.08	5	47.10	47.20	-3	2,541	-0.12%
2021/05/27	0	0.00	2	46.90	47.00	-2	2,762	-0.07%
2021/05/26	0	0.00	1	46.10	46.25	-1	2,954	-0.03%
2021/05/20	0	0.00	2	44.88	44.25	-2	3,229	-0.06%
2021/05/18	2	44.10	0	0.00	44.25	2	3,277	0.06%
2021/05/13	3	44.82	2	45.00	44.40	1	3,211	0.03%
2021/05/12	3	46.35	0	0.00	44.90	3	3,189	0.09%
2021/05/11	1	47.85	1	47.30	48.00	0	3,128	0.00%
2021/05/10	4.5	49.47	0	0.00	49.50	4.5	3,103	0.15%
2021/05/07	2	49.30	1	49.65	49.45	1	3,101	0.03%
2021/05/06	0	0.00	1.6	48.34	47.55	-1.6	3,017	-0.05%
2021/05/05	1	49.25	1	48.35	48.20	0	2,999	0.00%
2021/05/04	5	48.25	0	0.00	48.60	5	2,968	0.17%
2021/05/03	2	47.83	3	48.30	47.55	-1	2,901	-0.03%
2021/04/29	4	49.49	0	0.00	49.05	4	2,876	0.14%
2021/04/28	3	50.20	1	50.80	50.30	2	2,852	0.07%
2021/04/27	1	49.05	2	49.25	49.05	-1	2,831	-0.04%
2021/04/23	1	49.35	2	49.48	49.25	-1	3,037	-0.03%
2021/04/22	2	48.50	0	0.00	48.30	2	3,039	0.07%
2021/04/21	0	0.00	10	49.60	50.20	-10	3,001	-0.33%
2021/04/20	4	49.14	0	0.00	49.80	4	2,974	0.13%
2021/04/19	1	49.35	0	0.00	49.20	1	2,961	0.03%
2021/04/16	20	50.80	21	49.93	49.45	-1	2,947	-0.03%
2021/04/15	0	0.00	1	48.25	48.45	-1	2,838	-0.04%
2021/04/14	0	0.00	5	46.99	46.85	-5	2,800	-0.18%
2021/04/13	1	48.35	0	0.00	47.40	1	2,778	0.04%
2021/04/12	2	48.35	6	48.04	48.20	-4	2,776	-0.14%
2021/04/09	2	47.70	2	47.65	47.60	0	2,745	0.00%
2021/04/08	1	47.90	0	0.00	47.90	1	2,720	0.04%
2021/04/07	3	47.87	3	47.75	47.85	0	2,700	0.00%
2021/04/06	0	0.00	9	46.70	46.75	-9	2,642	-0.34%
2021/04/01	0	0.00	5	46.50	46.75	-5	2,628	-0.19%
2021/03/30	3	46.15	3	46.22	46.20	0	2,629	0.00%
2021/03/29	1	46.30	0	0.00	46.20	1	2,628	0.04%
2021/03/26	0	0.00	1	47.60	46.45	-1	2,630	-0.04%
2021/03/25	1	46.45	3	46.65	46.30	-2	2,630	-0.08%
2021/03/23	3	45.60	0.5	46.00	46.00	2.5	2,611	0.10%
2021/03/22	10	46.34	0	0.00	45.90	10	2,591	0.39%
2021/03/19	1	45.90	1	45.90	45.90	0	2,574	0.00%
2021/03/18	3	45.72	1	45.75	45.75	2	2,555	0.08%
2021/03/17	0	0.00	1	46.70	46.10	-1	2,517	-0.04%
2021/03/16	9	46.58	5	46.40	47.00	4	2,469	0.16%
2021/03/15	5.5	45.99	2	46.00	46.60	3.5	2,305	0.15%
2021/03/12	6	44.52	0	0.00	44.25	6	2,148	0.28%
2021/03/11	1	43.85	0	0.00	43.85	1	2,145	0.05%
2021/03/08	1	43.35	2	43.40	43.60	-1	2,084	-0.05%
2021/03/05	3	44.03	2	44.10	43.95	1	2,042	0.05%
2021/03/03	5	43.14	2	42.70	44.00	3	1,995	0.15%
2021/03/02	2	43.40	2	43.85	43.35	0	1,899	0.00%
2021/02/26	6	43.78	3	43.57	43.60	3	1,839	0.16%
2021/02/25	5	42.42	15	44.29	44.45	-10	1,632	-0.61%
2021/02/24	0	0.00	17	41.08	40.45	-17	1,411	-1.20%
2021/02/22	0	0.00	21	40.00	40.15	-21	1,371	-1.53%
2021/02/18	3	39.00	4	39.45	39.70	-1	1,320	-0.08%
2021/02/05	0	0.00	1	37.70	37.70	-1	1,284	-0.08%
2021/02/03	0	0.00	1	37.65	37.65	-1	1,287	-0.08%
2021/02/02	0	0.00	5	37.65	37.40	-5	1,296	-0.39%
2021/02/01	0	0.00	4	37.43	37.35	-4	1,296	-0.31%
2021/01/29	9	37.75	1	37.65	37.70	8	1,288	0.62%
2021/01/28	1	38.15	0	0.00	38.25	1	1,281	0.08%
2021/01/27	3	38.65	0	0.00	38.60	3	1,273	0.24%
2021/01/26	8	38.79	0	0.00	38.55	8	1,275	0.63%
2021/01/22	0	0.00	5	38.85	38.95	-5	1,263	-0.40%
2021/01/21	2	38.95	1	39.00	38.85	1	1,258	0.08%
2021/01/20	7	39.09	2	39.70	38.70	5	1,244	0.40%
2021/01/19	4	39.99	0	0.00	40.05	4	1,219	0.33%
2021/01/18	26	41.20	3	41.50	40.40	23	1,172	1.96%
2021/01/15	1	39.55	0	0.00	39.55	1	979	0.10%
2021/01/14	0	0.00	3	38.45	39.35	-3	953	-0.31%
2021/01/12	0	0.00	1	38.15	38.05	-1	934	-0.11%
2021/01/08	0	0.00	5	38.45	38.50	-5	917	-0.55%
2021/01/05	2	39.25	0	0.00	39.15	2	908	0.22%
2020/12/31	1	38.85	0	0.00	39.05	1	920	0.11%
2020/12/29	1	38.75	3	38.90	38.70	-2	930	-0.21%
2020/12/28	3	39.10	0	0.00	39.00	3	926	0.32%
2020/12/25	1	40.15	0	0.00	39.40	1	915	0.11%
2020/12/24	5	39.68	1	39.55	39.55	4	905	0.44%
2020/12/23	0	0.00	2	38.83	38.80	-2	898	-0.22%
2020/12/22	1	39.00	0	0.00	38.50	1	910	0.11%
2020/12/21	15	39.91	2	39.83	39.75	13	907	1.43%
2020/12/18	1	38.70	1	39.10	38.95	0	851	0.00%
2020/12/17	3	38.13	0	0.00	38.25	3	832	0.36%
2020/12/15	1	38.40	0	0.00	37.65	1	850	0.12%
2020/12/11	1	38.70	0	0.00	38.15	1	854	0.12%
2020/12/10	1	38.50	2	38.65	38.65	-1	847	-0.12%
2020/12/04	0	0.00	1	39.50	39.25	-1	834	-0.12%
2020/12/03	0	0.00	5	39.06	39.00	-5	833	-0.60%
2020/12/02	1	39.15	2	39.33	39.15	-1	852	-0.12%
2020/12/01	1	39.15	3	39.25	39.15	-2	872	-0.23%
2020/11/30	0	0.00	4	39.78	39.40	-4	918	-0.44%
2020/11/24	0	0.00	1	38.75	38.50	-1	912	-0.11%
2020/11/13	0.3	38.45	0	0.00	38.65	0.3	1,309	0.02%
2020/11/12	2	38.50	0	0.00	38.45	2	1,329	0.15%
2020/11/10	0	0.00	0	38.15	37.95	0	1,360	0.00%
2020/11/09	3	38.10	0	0.00	38.20	3	1,368	0.22%
2020/11/05	1	38.20	0	0.00	37.90	1	1,421	0.07%
2020/10/28	0	0.00	3	37.10	37.00	-3	1,962	-0.15%
2020/10/27	1	36.85	0	0.00	36.90	1	2,067	0.05%
2020/10/23	0.3	37.45	0	0.00	37.45	0.3	2,127	0.01%
2020/10/13	0	0.00	8	37.55	37.60	-8	2,612	-0.31%
2020/10/12	3	37.15	0	0.00	37.05	3	2,647	0.11%
2020/10/07	22	39.48	12	39.26	39.20	10	2,853	0.35%
2020/09/28	4	39.03	0.1	40.00	39.00	4	3,059	0.13%
2020/09/25	0.3	37.70	0	0.00	37.55	0.3	3,135	0.01%
2020/09/21	1	40.00	1	40.15	39.95	0	3,286	0.00%
2020/09/17	0.2	40.65	0	0.00	40.55	0.2	3,791	0.01%
2020/09/16	0.3	40.80	0	0.00	40.75	0.3	3,853	0.01%
2020/09/11	0	0.00	1	40.35	40.95	-1	3,989	-0.03%
2020/09/10	0.3	40.80	0	0.00	40.75	0.3	4,043	0.01%
2020/09/08	0	0.00	3	41.60	41.60	-3	4,306	-0.07%
2020/09/07	0	0.00	2	41.05	41.05	-2	4,470	-0.04%
2020/09/04	2	42.10	0	0.00	42.30	2	4,530	0.04%
2020/09/03	0	0.00	1	41.95	41.95	-1	4,631	-0.02%
2020/09/01	1.1	43.02	0	0.00	43.25	1.1	4,889	0.02%
2020/08/26	1.3	44.01	0	0.00	43.65	1.3	5,111	0.02%
2020/08/25	0.2	44.20	0	0.00	44.15	0.2	5,245	0.00%
2020/08/24	1	44.50	0	0.00	44.75	1	5,254	0.02%
2020/08/20	1	40.35	0	0.00	40.95	1	5,218	0.02%
2020/08/19	7	45.64	4	45.30	44.80	3	5,116	0.06%
2020/08/13	0.3	43.45	18	43.52	43.45	-17.8	4,978	-0.36%
2020/08/12	4	43.73	3	44.20	43.95	1	5,024	0.02%
2020/08/11	10.2	43.55	0	0.00	44.00	10.2	5,012	0.20%
2020/08/10	9	44.87	15	44.05	44.00	-6	4,994	-0.12%
2020/08/07	0	0.00	1	46.90	46.70	-1	4,932	-0.02%
2020/08/06	1	46.70	1	46.85	46.95	0	4,901	0.00%
2020/08/05	1	45.30	2	46.03	45.85	-1	4,837	-0.02%
2020/08/04	25	44.06	22	44.26	44.20	3	4,785	0.06%
2020/08/03	26	44.39	21	44.26	44.55	5	4,756	0.11%
2020/07/31	4	42.60	0	0.00	43.05	4	4,582	0.09%
2020/07/28	1	39.45	1	39.30	39.00	0	4,522	0.00%
2020/07/27	0	0.00	4	39.49	39.20	-4	4,527	-0.09%
2020/07/24	2	40.30	7	40.09	40.10	-5	4,545	-0.11%
2020/07/23	2	41.30	2	41.18	41.15	0	4,547	0.00%
2020/07/22	0	0.00	7	41.07	41.30	-7	4,656	-0.15%
2020/07/21	5	41.56	2	41.60	41.35	3	4,665	0.06%
2020/07/20	7	40.56	5	41.15	41.25	2	4,627	0.04%
2020/07/17	11	40.97	2	39.80	39.75	9	4,516	0.20%
2020/07/15	10	40.77	39	40.99	39.45	-29	4,367	-0.66%
2020/07/14	8	40.79	1	40.75	40.80	7	4,270	0.16%
2020/07/13	0.1	39.75	0	0.00	39.60	0.1	4,193	0.00%
2020/07/10	1	38.60	1	38.50	39.10	0	4,186	0.00%
2020/07/09	2	39.58	0	0.00	39.35	2	4,148	0.05%
2020/07/08	2	40.15	0	0.00	40.15	2	4,123	0.05%
2020/07/07	0	0.00	12	39.68	39.95	-12	4,095	-0.29%
2020/07/06	12	39.68	0	0.00	39.80	12	4,071	0.29%
2020/07/03	1	40.80	16	40.26	39.90	-15	4,003	-0.37%
2020/07/02	5	39.00	1	39.55	39.00	4	3,970	0.10%
2020/07/01	7	39.76	0	0.00	39.35	7	3,944	0.18%
2020/06/30	3	39.15	5	39.55	39.60	-2	3,915	-0.05%
2020/06/29	22	40.61	54	39.99	39.80	-32	3,865	-0.83%
2020/06/24	74	40.55	14	40.86	40.80	60	3,652	1.64%
2020/06/23	9	38.28	0	0.00	38.10	9	3,414	0.26%
2020/06/22	0	0.00	10	37.08	37.60	-10	3,360	-0.30%
2020/06/19	7	37.69	3	38.70	37.65	4	3,331	0.12%
2020/06/18	13	37.47	26	37.55	37.60	-13	3,273	-0.40%
2020/06/17	16	36.86	5	36.85	37.20	11	3,257	0.34%
2020/06/16	7	37.81	14	37.61	37.55	-7	3,221	-0.22%
2020/06/15	11	38.50	5	37.65	37.75	6	3,203	0.19%
2020/06/12	21	37.19	16	37.56	37.40	5	3,015	0.17%
2020/06/11	9	37.23	20	36.92	36.00	-11	2,866	-0.38%
2020/06/10	3	36.93	11	37.20	36.35	-8	2,806	-0.29%
2020/06/09	3	38.12	6	37.80	38.20	-3	2,721	-0.11%
2020/06/08	3	37.87	2	37.50	37.45	1	2,602	0.04%
2020/06/04	20	35.20	2	35.30	35.30	18	2,376	0.76%
2020/06/03	0	0.00	1	35.10	34.80	-1	2,315	-0.04%
2020/06/02	1	34.65	15	34.79	34.75	-14	2,344	-0.60%
2020/06/01	18	35.07	3	34.92	34.85	15	2,335	0.64%
2020/05/28	1	33.50	2	33.85	33.65	-1	2,171	-0.05%
2020/05/27	2	33.45	6	33.45	33.45	-4	2,157	-0.19%
2020/05/26	0	0.00	3	33.00	32.95	-3	2,194	-0.14%
2020/05/21	0	0.00	2	32.88	32.75	-2	2,160	-0.09%
2020/05/20	0	0.00	1	32.60	32.70	-1	2,183	-0.05%
2020/05/18	4	32.25	1	32.50	32.50	3	2,119	0.14%
2020/05/15	4	31.75	0	0.00	31.80	4	2,130	0.19%
2020/05/14	2	32.13	0	0.00	31.80	2	2,113	0.09%
2020/05/12	15	32.70	2	32.90	33.10	13	2,077	0.63%
2020/05/11	5	32.90	10	32.85	32.85	-5	2,063	-0.24%
2020/05/08	0	0.00	16	33.42	33.65	-16	2,018	-0.79%
2020/05/06	1	33.80	0	0.00	34.00	1	1,963	0.05%
2020/05/04	4	33.00	0	0.00	32.85	4	1,873	0.21%
2020/04/30	27	33.30	0	0.00	33.35	27	1,855	1.45%
2020/04/28	0	0.00	1	33.95	34.00	-1	1,806	-0.06%
2020/04/27	10	34.76	32	33.78	33.40	-22	1,796	-1.22%
2020/04/24	3	32.70	8	32.72	32.80	-5	1,665	-0.30%
2020/04/23	0	0.00	1	32.10	32.05	-1	1,618	-0.06%
2020/04/22	0	0.00	12	31.44	31.70	-12	1,596	-0.75%
2020/04/21	19	31.43	0	0.00	31.15	19	1,581	1.20%
2020/04/20	5	31.95	11	31.95	31.90	-6	1,564	-0.38%
2020/04/17	17	32.13	5	31.90	31.85	12	1,565	0.77%
2020/04/16	7	31.57	6	31.85	32.15	1	1,522	0.07%
2020/04/15	3	31.27	1	31.40	31.50	2	1,491	0.13%
2020/04/14	3	31.10	2	31.15	31.10	1	1,472	0.07%
2020/04/13	7	30.29	0	0.00	30.80	7	1,478	0.47%
2020/04/10	1	30.00	5	30.15	30.20	-4	1,465	-0.27%
2020/04/09	0	0.00	12	30.37	30.05	-12	1,479	-0.81%
2020/04/08	0	0.00	2	29.80	29.90	-2	1,454	-0.14%
2020/04/07	14	29.80	0	0.00	29.75	14	1,435	0.98%
2020/03/27	2	28.63	2	28.80	28.10	0	1,363	0.00%
2020/03/26	5	27.90	0	0.00	28.05	5	1,308	0.38%
2020/03/24	1	27.95	1	28.15	27.60	0	1,274	0.00%
2020/03/23	3	26.68	0	0.00	27.15	3	1,257	0.24%
2020/03/19	0	0.00	1	27.10	25.50	-1	1,212	-0.08%
2020/03/17	0	0.00	17	28.39	28.20	-17	1,134	-1.50%
2020/03/12	14	29.98	30	29.92	29.85	-16	1,057	-1.51%
2020/03/11	8	31.83	0	0.00	31.00	8	1,028	0.78%
2020/03/09	29	31.84	0	0.00	31.40	29	970	2.99%
2020/03/06	1	31.85	2	31.93	31.95	-1	943	-0.11%
2020/03/03	1	30.60	0	0.00	30.55	1	908	0.11%
2020/03/02	1	29.70	0	0.00	30.30	1	895	0.11%
2020/02/27	2	30.90	2	30.35	30.40	0	880	0.00%
2020/02/19	0	0.00	1	29.70	30.05	-1	800	-0.12%
2020/02/18	2	29.88	4	29.91	29.65	-2	825	-0.24%
2020/02/11	1	28.60	0	0.00	28.55	1	864	0.12%
2020/02/06	13	28.37	0	0.00	28.60	13	986	1.32%
2020/02/05	3	28.05	0	0.00	27.90	3	1,007	0.30%
2020/01/31	1	28.00	0	0.00	28.00	1	1,197	0.08%
2020/01/30	0	0.00	5	28.60	28.30	-5	1,194	-0.42%
2020/01/20	5	30.95	1	31.00	31.00	4	1,188	0.34%
2020/01/07	3	30.75	0	0.00	30.50	3	1,438	0.21%
2020/01/03	0	0.00	136	30.33	30.70	-136	1,520	-8.94%	大賣/鉅額交易
2020/01/02	0	0.00	108	30.29	30.20	-108	1,520	-7.10%	大賣/鉅額交易
2019/12/31	0	0.00	26	30.25	30.15	-26	1,519	-1.71%
2019/12/30	0	0.00	1	30.30	30.40	-1	1,538	-0.06%
2019/12/27	0	0.00	2	30.35	30.35	-2	1,543	-0.13%
2019/12/25	0	0.00	1	29.95	30.00	-1	1,546	-0.06%
2019/12/23	1	29.70	0	0.00	30.00	1	1,584	0.06%
2019/12/18	0	0.00	1	30.40	30.25	-1	1,615	-0.06%
2019/12/16	0	0.00	1	30.30	30.15	-1	1,650	-0.06%
2019/12/09	0	0.00	1	30.55	30.60	-1	1,748	-0.06%
2019/12/04	0	0.00	12	30.60	30.45	-12	2,062	-0.58%
2019/11/29	16	30.40	1	31.30	30.35	15	2,169	0.69%
2019/11/20	0	0.00	1	31.40	31.40	-1	2,436	-0.04%
2019/11/15	2	31.48	0	0.00	31.50	2	2,559	0.08%
2019/11/14	0	0.00	1	31.80	31.65	-1	2,612	-0.04%
2019/11/13	1	32.40	3	32.25	32.20	-2	2,640	-0.08%
2019/11/12	0	0.00	1	32.30	32.30	-1	2,687	-0.04%
2019/11/11	1	32.00	0	0.00	31.95	1	2,784	0.04%
2019/11/08	5	32.70	1	32.60	32.50	4	2,914	0.14%
2019/11/07	121	32.34	0	0.00	32.55	121	3,139	3.85%	大買/鉅額交易
2019/11/06	150	32.75	8	32.94	32.75	142	3,270	4.34%	大買/鉅額交易
2019/11/05	1	31.55	0	0.00	31.45	1	3,296	0.03%
2019/11/04	1	31.70	2	31.65	31.50	-1	3,325	-0.03%
2019/11/01	0	0.00	3	31.45	31.75	-3	3,342	-0.09%
2019/10/31	23	31.51	3	31.25	31.30	20	3,423	0.58%
2019/10/25	8	35.08	10	36.25	34.80	-2	3,559	-0.06%
2019/10/24	3	34.85	4	35.48	35.80	-1	3,512	-0.03%
2019/10/23	1	34.90	0	0.00	35.00	1	3,488	0.03%
2019/10/22	0	0.00	5	35.21	34.85	-5	3,575	-0.14%
2019/10/18	2	34.63	7	34.89	34.55	-5	3,580	-0.14%
2019/10/17	2	34.58	1	34.55	34.60	1	3,577	0.03%
2019/10/16	2	34.83	1	35.20	34.70	1	3,616	0.03%
2019/10/15	1	34.50	0	0.00	34.40	1	3,611	0.03%
2019/10/14	0	0.00	1	34.90	34.70	-1	3,769	-0.03%
2019/10/09	1	33.15	1	34.00	34.00	0	3,865	0.00%
2019/10/07	3	33.65	0	0.00	33.45	3	3,853	0.08%
2019/09/27	3	32.60	1	32.50	32.85	2	3,987	0.05%
2019/09/26	1	33.60	0	0.00	33.40	1	3,975	0.03%
2019/09/25	1	34.05	0	0.00	33.65	1	3,993	0.03%
2019/09/20	1	33.50	0	0.00	33.30	1	4,096	0.02%
2019/09/18	0	0.00	2	33.60	33.55	-2	4,095	-0.05%
2019/09/17	4	33.99	0	0.00	33.85	4	4,107	0.10%
2019/09/16	5	34.19	2	34.25	34.25	3	4,169	0.07%
2019/09/11	5	34.38	0	0.00	34.25	5	4,212	0.12%
2019/09/10	1	34.80	3	34.63	34.75	-2	4,190	-0.05%
2019/09/09	11	35.82	11	35.67	34.90	0	4,178	0.00%
2019/09/06	6	35.52	191	34.69	34.65	-185	4,062	-4.55%	大賣/鉅額交易
2019/09/04	0	0.00	2	34.33	34.40	-2	3,887	-0.05%
2019/09/03	1	34.00	0	0.00	33.75	1	3,892	0.03%
2019/09/02	0	0.00	1	34.10	34.25	-1	3,865	-0.03%
2019/08/30	2	33.35	0	0.00	33.30	2	3,826	0.05%
2019/08/29	2	34.45	2	34.30	33.70	0	3,788	0.00%
2019/08/27	2	33.15	1	33.05	33.15	1	3,645	0.03%
2019/08/26	1	32.20	20	32.41	32.40	-19	3,648	-0.52%
2019/08/23	28	33.12	3	33.20	32.95	25	3,630	0.69%
2019/08/22	0	0.00	15	33.75	33.25	-15	3,617	-0.41%
2019/08/21	0	0.00	1	33.50	33.55	-1	3,580	-0.03%
2019/08/20	15	33.74	2	32.85	32.85	13	3,574	0.36%
2019/08/19	145	34.21	2	33.40	33.60	143	3,541	4.04%	大買/鉅額交易
2019/08/16	1	32.95	1	33.10	33.30	0	3,505	0.00%
2019/08/15	1	32.85	0	0.00	32.80	1	3,495	0.03%
2019/08/14	15	33.71	7	33.80	33.65	8	3,541	0.23%
2019/08/13	9	33.96	4	33.56	33.50	5	3,517	0.14%
2019/08/12	21	32.57	9	33.50	34.10	12	3,513	0.34%
2019/08/08	4	31.61	7	31.58	31.90	-3	3,533	-0.08%
2019/08/07	6	31.09	5	31.80	30.65	1	3,777	0.03%
2019/08/05	5	29.75	0	0.00	29.60	5	3,678	0.14%
2019/08/02	10	30.88	5	30.65	30.45	5	3,701	0.14%
2019/08/01	7	31.49	1	32.05	32.05	6	3,683	0.16%
2019/07/31	2	29.80	2	30.30	30.45	0	3,447	0.00%
2019/07/30	0	0.00	1	30.00	29.80	-1	3,478	-0.03%
2019/07/18	1	31.15	10	30.93	30.50	-9	3,736	-0.24%
2019/07/16	6	32.03	2	31.00	30.95	4	3,693	0.11%
2019/07/15	0	0.00	6	30.81	31.55	-6	3,557	-0.17%
2019/07/11	0	0.00	12	29.49	29.35	-12	3,578	-0.34%
2019/07/08	15	28.64	40	28.88	28.65	-25	3,981	-0.63%
2019/07/05	4	29.99	2	30.05	29.65	2	4,032	0.05%
2019/07/02	0	0.00	2	29.05	29.10	-2	4,415	-0.05%
2019/07/01	0	0.00	22	28.63	28.70	-22	4,394	-0.50%
2019/06/28	2	28.20	15	28.20	28.20	-13	4,378	-0.30%
2019/06/27	35	29.55	0	0.00	29.60	35	4,354	0.80%
2019/06/26	0	0.00	1	29.15	29.15	-1	4,299	-0.02%
2019/06/21	0	0.00	6	30.00	29.10	-6	4,353	-0.14%
2019/06/12	14	28.15	14	28.40	28.30	0	4,483	0.00%
2019/06/11	1	27.85	2	27.85	27.75	-1	4,497	-0.02%
2019/06/10	2	28.30	3	27.85	28.45	-1	4,514	-0.02%
2019/06/05	0	0.00	1	27.25	27.25	-1	4,710	-0.02%
2019/06/03	2	27.20	0	0.00	27.30	2	4,862	0.04%
2019/05/31	2	28.00	2	27.90	27.65	0	4,867	0.00%
2019/05/30	0	0.00	5	27.45	27.55	-5	4,862	-0.10%
2019/05/27	1	26.90	1	27.00	27.20	0	4,995	0.00%
2019/05/23	0	0.00	10	27.15	27.25	-10	5,121	-0.20%
2019/05/21	3	28.70	0	0.00	28.10	3	5,224	0.06%
2019/05/20	2	29.05	0	0.00	28.50	2	5,229	0.04%
2019/05/17	3	29.85	0	0.00	28.90	3	5,189	0.06%
2019/05/16	22	30.69	7	30.65	30.00	15	5,060	0.30%
2019/05/15	5	29.69	9	29.85	29.90	-4	4,810	-0.08%
2019/05/14	4	27.65	0	0.00	28.10	4	4,473	0.09%
2019/05/13	3	28.55	3	28.20	28.25	0	4,450	0.00%
2019/05/10	0	0.00	2	28.10	28.30	-2	4,421	-0.05%
2019/05/09	1	28.10	25	27.73	27.80	-24	4,360	-0.55%
2019/05/07	17	28.64	1	28.70	28.55	16	4,219	0.38%
2019/05/06	6	28.48	4	28.38	28.10	2	4,169	0.05%
2019/05/03	7	29.21	0	0.00	28.80	7	4,102	0.17%
2019/05/02	0	0.00	3	28.77	29.30	-3	3,976	-0.08%
2019/04/30	15	28.15	0	0.00	28.10	15	3,859	0.39%
2019/04/29	5	27.60	17	27.17	27.75	-12	3,828	-0.31%
2019/04/26	11	28.36	1	27.80	27.80	10	3,794	0.26%
2019/04/25	13	28.78	2	28.33	28.80	11	3,731	0.29%
2019/04/24	0	0.00	1	27.85	27.85	-1	3,646	-0.03%
2019/04/23	1	27.90	0	0.00	28.00	1	3,624	0.03%
2019/04/22	0	0.00	2	28.00	28.20	-2	3,604	-0.06%
2019/04/18	7	28.11	0	0.00	27.50	7	3,549	0.20%
2019/04/17	2	28.40	5	28.66	28.90	-3	3,469	-0.09%
2019/04/16	3	28.20	4	28.40	28.00	-1	3,393	-0.03%
2019/04/15	4	28.53	8	28.51	28.60	-4	3,334	-0.12%
2019/04/12	6	28.05	3	27.90	27.85	3	3,140	0.10%
2019/04/11	7	26.87	6	27.03	27.20	1	2,968	0.03%
2019/04/10	29	28.33	50	28.03	26.90	-21	2,865	-0.73%
2019/04/09	30	27.50	7	27.84	27.85	23	2,540	0.91%
2019/04/08	0	0.00	6	25.21	25.35	-6	2,417	-0.25%
2019/04/02	0	0.00	1	24.40	24.40	-1	2,377	-0.04%
2019/04/01	2	24.63	0	0.00	24.45	2	2,362	0.08%
2019/03/29	0	0.00	3	24.40	24.45	-3	2,345	-0.13%
2019/03/28	1	24.40	0	0.00	24.40	1	2,345	0.04%
2019/03/26	1	24.50	1	24.45	24.45	0	2,354	0.00%
2019/03/25	1	24.35	1	24.40	24.50	0	2,339	0.00%
2019/03/21	3	24.53	0	0.00	24.50	3	2,282	0.13%
2019/03/20	1	25.10	2	25.80	24.75	-1	2,258	-0.04%
2019/03/19	2	24.88	0	0.00	25.30	2	2,242	0.09%
2019/03/18	1	25.35	11	25.35	25.35	-10	2,228	-0.45%
2019/03/14	0	0.00	2	24.35	24.55	-2	2,092	-0.10%
2019/03/13	14	25.03	2	24.95	24.55	12	2,049	0.59%
2019/03/12	5	24.80	4	24.76	24.75	1	1,993	0.05%
2019/03/11	4	24.46	3	24.87	24.80	1	1,926	0.05%
2019/03/08	2	23.75	0	0.00	23.65	2	1,798	0.11%
2019/03/07	0	0.00	5	22.90	22.80	-5	1,651	-0.30%
2019/03/04	0	0.00	2	23.40	23.45	-2	1,581	-0.13%
2019/02/22	10	22.75	0	0.00	22.25	10	1,339	0.75%
2019/02/21	0	0.00	17	22.80	23.00	-17	1,214	-1.40%
2019/02/20	0	0.00	6	22.85	22.85	-6	1,123	-0.53%
2019/02/19	7	22.27	0	0.00	22.25	7	1,027	0.68%
2019/02/18	8	21.00	0	0.00	21.50	8	917	0.87%
2019/02/14	2	21.08	0	0.00	21.00	2	856	0.23%
2019/01/29	2	20.15	0	0.00	20.10	2	783	0.26%
2019/01/17	1	20.20	1	20.10	20.10	0	891	0.00%
2019/01/16	0	0.00	10	20.15	20.05	-10	888	-1.12%
2019/01/08	4	20.51	3	20.35	20.20	1	846	0.12%
2019/01/02	3	20.05	3	19.90	19.75	0	784	0.00%
2018/12/22	0	0.00	6	20.15	20.20	-6	749	-0.80%
2018/12/20	10	20.53	0	0.00	20.20	10	728	1.37%
2018/12/19	3	20.25	0	0.00	20.30	3	632	0.47%
2018/12/14	0	0.00	1	20.00	19.85	-1	608	-0.16%
2018/12/13	1	20.15	0	0.00	20.00	1	604	0.17%
2018/12/12	5	20.47	6	20.25	20.20	-1	588	-0.17%
2018/12/11	3	20.05	0	0.00	20.60	3	521	0.58%
2018/12/06	5	19.38	0	0.00	19.35	5	489	1.02%
2018/12/05	0	0.00	1	20.00	20.00	-1	484	-0.21%
2018/12/04	1	20.50	0	0.00	20.35	1	491	0.20%
2018/12/03	1	20.50	1	20.40	20.50	0	495	0.00%
2018/11/09	2	19.90	2	19.65	19.90	0	535	0.00%
2018/11/08	0	0.00	2	20.05	20.00	-2	540	-0.37%
2018/11/06	0	0.00	1	20.25	20.05	-1	564	-0.18%
2018/11/05	1	20.10	0	0.00	20.25	1	561	0.18%
2018/11/02	2	19.40	0	0.00	20.35	2	489	0.41%
2018/10/31	1	19.05	1	18.65	18.65	0	508	0.00%
2018/10/19	1	18.55	0	0.00	18.65	1	772	0.13%
2018/10/17	1	19.00	1	18.80	18.80	0	775	0.00%
2018/10/05	2	19.35	0	0.00	19.40	2	828	0.24%
2018/09/12	8	19.45	0	0.00	19.45	8	1,002	0.80%
2018/09/06	1	20.20	0	0.00	20.20	1	1,044	0.10%
2018/08/13	0	0.00	1	22.65	22.45	-1	1,697	-0.06%
2018/08/09	0	0.00	1	23.35	23.35	-1	1,736	-0.06%
2018/08/07	1	24.00	2	24.10	23.75	-1	1,754	-0.06%
2018/08/06	2	23.95	10	24.95	23.65	-8	1,746	-0.46%
2018/08/03	0	0.00	1	23.65	23.75	-1	1,631	-0.06%
2018/08/02	0	0.00	1	24.00	23.55	-1	1,757	-0.06%
2018/07/31	1	24.10	0	0.00	23.85	1	1,767	0.06%
2018/07/27	2	24.18	3	24.07	24.15	-1	1,758	-0.06%
2018/07/26	6	23.95	6	23.93	24.10	0	1,705	0.00%
2018/07/23	0	0.00	1	22.85	22.85	-1	1,710	-0.06%
2018/07/20	0	0.00	2	23.45	23.10	-2	1,721	-0.12%
2018/07/19	3	23.48	0	0.00	23.50	3	1,732	0.17%
2018/07/18	3	23.27	1	23.45	23.60	2	1,724	0.12%
2018/07/16	1	23.35	0	0.00	23.20	1	1,721	0.06%
2018/07/13	1	23.25	0	0.00	23.25	1	1,723	0.06%
2018/07/10	3	23.15	6	22.68	22.65	-3	1,735	-0.17%
2018/07/05	3	22.35	0	0.00	21.95	3	1,771	0.17%
2018/06/25	0	0.00	2	24.00	23.95	-2	1,910	-0.10%
2018/06/14	0	0.00	7	23.95	23.70	-7	2,183	-0.32%
2018/06/12	7	24.16	0	0.00	24.80	7	2,310	0.30%
2018/06/11	0	0.00	2	24.30	24.00	-2	2,296	-0.09%
2018/06/08	2	24.70	1	24.40	24.35	1	2,511	0.04%
2018/06/07	5	25.11	2	25.15	25.00	3	2,600	0.12%
2018/06/06	2	23.45	21	24.08	24.30	-19	2,511	-0.76%
2018/06/04	0	0.00	16	22.80	23.05	-16	2,677	-0.60%
2018/06/01	2	23.08	15	23.05	22.80	-13	2,741	-0.47%
2018/05/31	15	22.50	14	22.78	23.00	1	2,972	0.03%
2018/05/23	3	22.00	0	0.00	22.00	3	3,203	0.09%
2018/05/22	17	22.29	1	22.30	22.25	16	3,194	0.50%
2018/05/21	0	0.00	1	21.80	22.30	-1	3,145	-0.03%
2018/05/16	0	0.00	80	21.52	21.75	-80	3,060	-2.61%
2018/05/15	0	0.00	15	21.52	21.70	-15	3,041	-0.49%
2018/05/14	2	22.00	0	0.00	21.75	2	3,041	0.07%
2018/05/10	93	21.79	7	21.95	21.65	86	2,991	2.87%
2018/05/08	2	21.00	0	0.00	20.85	2	2,854	0.07%
2018/05/07	2	20.70	0	0.00	20.85	2	2,834	0.07%
2018/05/03	2	20.45	2	20.30	20.50	0	2,819	0.00%
2018/04/26	5	19.65	5	19.50	19.25	0	2,774	0.00%
2018/04/23	0	0.00	15	19.97	19.70	-15	2,738	-0.55%
2018/04/17	0	0.00	3	20.10	19.95	-3	2,741	-0.11%
2018/04/16	0	0.00	5	20.65	20.55	-5	2,724	-0.18%
2018/04/13	1	20.75	0	0.00	20.85	1	2,725	0.04%
2018/04/12	14	21.08	0	0.00	21.15	14	2,733	0.51%
2018/04/10	0	0.00	1	20.45	20.30	-1	2,692	-0.04%
2018/04/09	10	20.50	10	20.40	20.35	0	2,694	0.00%
2018/04/02	0	0.00	12	21.20	21.10	-12	2,767	-0.43%
2018/03/30	20	21.73	0	0.00	21.65	20	2,745	0.73%
2018/03/27	1	21.85	0	0.00	21.60	1	2,630	0.04%
2018/03/23	10	21.00	11	21.10	21.15	-1	2,521	-0.04%
2018/03/21	15	23.47	0	0.00	23.05	15	2,406	0.62%
2018/03/20	5	23.66	23	23.76	23.20	-18	2,362	-0.76%
2018/03/19	27	23.84	4.1	23.98	24.40	22.9	2,252	1.02%
2018/03/16	0	0.00	48	22.55	22.25	-48	2,095	-2.29%
2018/03/14	69	24.16	13	23.80	23.40	56	2,001	2.80%
2018/03/13	15	23.02	10	22.77	23.40	5	1,760	0.28%
2018/03/12	2	21.70	6	21.73	21.55	-4	1,649	-0.24%
2018/03/09	1	22.60	18	22.19	22.00	-17	1,611	-1.05%
2018/03/08	25	21.84	6	22.01	22.35	19	1,529	1.24%
2018/03/07	6	20.94	69	21.45	20.80	-63	1,375	-4.58%
2018/03/06	24	22.90	0	0.00	21.50	24	1,295	1.85%
2018/03/05	48	22.00	0	0.00	22.00	48	1,010	4.75%
2018/03/02	4	20.50	4	20.30	20.30	0	763	0.00%
2018/02/06	0	0.00	10	18.53	18.20	-10	684	-1.46%
2018/02/05	0	0.00	11	19.00	19.10	-11	676	-1.63%
2018/01/12	5	19.10	0	0.00	19.10	5	1,095	0.46%
2018/01/10	5	19.00	0	0.00	18.90	5	1,107	0.45%
2018/01/08	1	19.20	0	0.00	19.10	1	1,134	0.09%
2018/01/02	4	20.15	0	0.00	19.90	4	1,277	0.31%