零壹 (3029)-統一-桃園券商分點個股進出

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
73.4
漲跌
▲0.1
漲幅
+0.14%
成交量
729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－統一-桃園券商分點個股進出

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

統一-桃園券商分點個股進出
統一-桃園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
2024/05/15	1	73.40	0	0.00	73.30	1	2,121	0.05%
2024/05/06	1	75.70	0	0.00	75.40	1	2,216	0.05%
2024/05/02	0.1	75.50	0	0.00	75.40	0.1	2,236	0.00%
2024/04/29	0	0.00	1	74.60	74.70	-1	2,321	-0.04%
2024/04/25	0	0.00	2	74.20	74.00	-2	2,521	-0.08%
2024/04/23	1	72.10	0	0.00	72.30	1	3,283	0.03%
2024/04/16	0	0.00	1.5	73.40	73.10	-1.5	3,270	-0.05%
2024/04/15	0	0.00	2	76.20	75.30	-2	3,252	-0.06%
2024/04/12	1	77.50	1	77.30	77.30	0	3,245	0.00%
2024/04/11	1	76.00	0	0.00	75.50	1	3,212	0.03%
2024/04/10	1	77.30	3	77.90	78.80	-2	3,155	-0.06%
2024/04/09	5	76.62	6	75.70	75.50	-1	3,099	-0.03%
2024/04/03	1	72.50	0	0.00	72.00	1	3,015	0.03%
2024/03/29	1	72.00	0	0.00	71.80	1	3,002	0.03%
2024/03/21	3	73.87	4	73.95	73.60	-1	2,924	-0.03%
2024/03/20	6.5	78.91	3	79.17	78.40	3.5	2,842	0.12%
2024/03/19	9	78.40	2	78.55	78.40	7	2,759	0.25%
2024/03/18	1	77.60	0	0.00	77.60	1	2,727	0.04%
2024/03/15	3	77.67	2	77.10	77.60	1	2,700	0.04%
2024/03/14	7	76.91	0	0.00	76.90	7	2,692	0.26%
2024/03/13	5	78.00	0	0.00	77.40	5	2,666	0.19%
2024/03/12	2	77.40	1	77.20	77.50	1	2,625	0.04%
2024/03/11	1	75.20	0	0.00	75.20	1	2,626	0.04%
2024/03/08	0	0.00	1	74.90	75.10	-1	2,619	-0.04%
2024/03/06	8	77.44	2	77.60	77.00	6	2,529	0.24%
2024/03/04	3	76.40	13	76.78	76.10	-10	2,448	-0.41%
2024/03/01	4	77.13	7.7	75.86	76.80	-3.7	2,405	-0.15%
2024/02/29	15	76.69	10	76.59	78.20	5	2,283	0.22%
2024/02/26	2	71.75	5	72.06	72.30	-3	2,071	-0.14%
2024/02/23	1	72.50	3	72.40	72.50	-2	2,062	-0.10%
2024/02/19	3	71.27	2	70.80	70.70	1	2,047	0.05%
2024/02/16	1	73.10	2	72.30	71.40	-1	2,044	-0.05%
2024/02/15	0	0.00	2	71.80	72.90	-2	2,020	-0.10%
2024/02/05	0	0.00	22	71.55	71.20	-22	1,998	-1.10%
2024/02/02	15.5	71.33	4	71.70	71.70	11.5	1,974	0.58%
2024/02/01	14	70.36	4	70.30	70.30	10	1,944	0.51%
2024/01/31	2	68.00	5	68.08	68.40	-3	1,933	-0.16%
2024/01/29	0	0.00	0	69.00	68.80	0	1,984	0.00%
2024/01/26	5	67.88	0	0.00	67.90	5	2,001	0.25%
2024/01/25	1.4	68.46	0	0.00	68.00	1.4	1,991	0.07%
2024/01/23	12	70.87	12	71.02	70.00	0	1,956	0.00%
2024/01/22	3.8	71.69	8	71.19	71.70	-4.3	1,881	-0.23%
2024/01/19	3.2	70.91	3	69.70	69.50	0.2	1,825	0.01%
2024/01/18	23.1	72.29	25	71.96	71.00	-1.9	1,702	-0.11%
2024/01/17	8	70.89	11.2	69.31	69.90	-3.2	1,120	-0.29%
2024/01/10	0.2	65.50	0	0.00	65.40	0.2	989	0.02%
2024/01/08	1	66.10	0	0.00	66.50	1	1,015	0.10%
2024/01/05	0	0.00	0.1	66.00	65.90	-0.1	1,025	-0.01%
2024/01/04	3	65.40	0	0.00	65.30	3	1,056	0.28%
2024/01/03	0	0.00	1.1	66.10	66.10	-1.1	1,090	-0.10%
2023/12/25	1	64.20	0	0.00	64.10	1	1,144	0.09%
2023/12/22	0	0.00	5	64.32	64.30	-5	1,146	-0.44%
2023/12/21	1	64.30	0	0.00	64.30	1	1,160	0.09%
2023/12/20	0	0.00	5	64.80	64.70	-5	1,165	-0.43%
2023/12/15	0	0.00	3	65.63	65.80	-3	1,180	-0.25%
2023/12/14	15	65.67	10	66.40	66.20	5	1,174	0.43%
2023/12/07	1	65.60	0	0.00	65.40	1	1,169	0.09%
2023/12/06	10	67.60	6	68.30	66.60	4	1,183	0.34%
2023/12/05	1	66.60	2	66.85	67.40	-1	1,172	-0.09%
2023/12/01	2	66.20	0	0.00	66.20	2	1,154	0.17%
2023/11/28	0.3	65.50	0	0.00	65.20	0.3	1,164	0.02%
2023/11/27	0	0.00	2	66.30	65.20	-2	1,167	-0.17%
2023/11/24	1	66.10	0	0.00	66.40	1	1,169	0.09%
2023/11/22	2	65.60	0	0.00	65.80	2	1,184	0.17%
2023/11/21	0.5	65.90	0	0.00	65.30	0.5	1,188	0.04%
2023/11/20	5	65.90	0	0.00	65.90	5	1,188	0.42%
2023/11/14	2	64.30	0	0.00	64.90	2	1,183	0.17%
2023/11/10	2	64.50	0	0.00	64.30	2	1,204	0.17%
2023/11/08	0.5	65.40	0	0.00	65.60	0.5	1,248	0.04%
2023/10/31	0	0.00	3	60.40	60.50	-3	1,618	-0.19%
2023/10/27	3	62.00	0	0.00	62.00	3	1,911	0.16%
2023/10/17	0	0.00	8	63.80	62.90	-8	3,542	-0.23%
2023/10/16	0	0.00	1	65.30	65.40	-1	3,533	-0.03%
2023/10/13	1	65.30	0	0.00	65.10	1	3,554	0.03%
2023/10/11	0	0.00	2	64.30	64.30	-2	3,580	-0.06%
2023/10/06	8	63.73	1	64.20	64.10	7	3,560	0.20%
2023/10/05	0	0.00	3	62.60	62.70	-3	3,523	-0.09%
2023/10/04	0	0.00	1	61.40	61.40	-1	3,522	-0.03%
2023/09/28	0	0.00	1	61.60	61.90	-1	3,602	-0.03%
2023/09/18	2	60.35	0	0.00	60.10	2	3,787	0.05%
2023/09/13	10	60.00	10	59.85	60.00	0	3,846	0.00%
2023/09/08	0	0.00	0	62.60	62.50	0	3,969	0.00%
2023/09/07	2	61.70	0	0.00	61.70	2	3,977	0.05%
2023/09/04	0	0.00	1	61.00	61.00	-1	4,112	-0.02%
2023/09/01	0	60.60	0	0.00	60.30	0	4,159	0.00%
2023/08/28	1	59.40	0	0.00	59.20	1	4,444	0.02%
2023/08/25	0	0.00	1	60.70	60.60	-1	4,489	-0.02%
2023/08/23	5	61.60	5	61.40	61.50	0	4,806	0.00%
2023/08/22	1	62.50	0	0.00	61.40	1	5,130	0.02%
2023/08/18	1	62.90	0	0.00	61.10	1	5,417	0.02%
2023/08/17	4	62.18	1	62.60	62.90	3	5,479	0.05%
2023/08/16	1	60.00	3	60.60	61.30	-2	5,567	-0.04%
2023/08/14	4	61.23	0	0.00	60.80	4	6,371	0.06%
2023/08/11	1	65.20	1	64.20	63.80	0	6,468	0.00%
2023/08/09	1	67.00	2	66.70	66.70	-1	6,528	-0.02%
2023/08/08	2	68.10	0	0.00	68.40	2	6,605	0.03%
2023/08/04	0	0.00	2	68.45	68.50	-2	6,504	-0.03%
2023/08/02	1	64.80	12	66.15	64.90	-11	6,621	-0.17%
2023/08/01	13	67.78	22	67.11	66.90	-9	6,838	-0.13%
2023/07/31	2	70.15	17	70.46	68.10	-15	6,801	-0.22%
2023/07/28	2	66.15	1	66.10	66.30	1	6,408	0.02%
2023/07/27	9	67.48	6	67.12	68.00	3	6,384	0.05%
2023/07/26	25	65.80	13	65.52	64.40	12	6,578	0.18%
2023/07/20	1	60.40	2	60.05	60.40	-1	6,527	-0.02%
2023/07/18	1	60.20	1	60.70	60.00	0	6,736	0.00%
2023/07/17	0	0.00	1	62.00	61.90	-1	6,892	-0.01%
2023/07/14	0	0.00	2	61.80	61.80	-2	6,972	-0.03%
2023/07/13	0	0.00	1.5	59.63	59.50	-1.5	7,088	-0.02%
2023/07/12	0	0.00	2	59.00	59.30	-2	7,475	-0.03%
2023/07/11	2.1	58.73	0	0.00	58.70	2.1	7,639	0.03%
2023/07/10	2	58.65	0	0.00	58.50	2	7,701	0.03%
2023/07/07	6	59.72	8	60.35	59.60	-2	7,744	-0.03%
2023/07/04	4	62.50	0	0.00	63.30	4	8,085	0.05%
2023/07/03	1	62.20	1	62.50	63.00	0	8,054	0.00%
2023/06/29	0.3	60.80	3	61.20	61.30	-2.8	8,081	-0.03%
2023/06/28	4	60.40	2	61.20	60.20	2	8,088	0.02%
2023/06/27	13	60.48	10.2	60.90	60.30	2.8	8,140	0.03%
2023/06/26	1	61.90	1	61.90	61.50	0	8,182	0.00%
2023/06/20	6	62.90	6	63.60	62.60	0	8,346	0.00%
2023/06/19	22	63.13	21	62.69	63.10	1	8,460	0.01%
2023/06/16	7.3	62.72	0	0.00	62.50	7.3	8,794	0.08%
2023/06/15	0	63.26	0	0.00	63.00	0	9,082	0.00%
2023/06/14	3	62.77	2	62.85	62.40	1	9,126	0.01%
2023/06/13	1	62.20	6	61.88	61.90	-5	9,161	-0.05%
2023/06/12	4	61.23	5	61.40	61.20	-1	9,191	-0.01%
2023/06/09	1	62.10	4	62.58	62.10	-3	9,230	-0.03%
2023/06/08	22.5	62.34	16	63.22	62.00	6.5	9,368	0.07%
2023/06/07	1	64.40	0	0.00	64.00	1	9,386	0.01%
2023/06/06	2	64.15	0	0.00	64.30	2	9,529	0.02%
2023/06/05	1	66.20	1	65.90	65.40	0	9,763	0.00%
2023/06/02	5	66.10	3	66.47	66.10	2	10,012	0.02%
2023/06/01	2	64.45	11	65.60	65.60	-9	10,007	-0.09%
2023/05/31	6	65.60	9	65.57	65.00	-3	10,015	-0.03%
2023/05/30	7	66.50	0	0.00	66.20	7	9,969	0.07%
2023/05/29	15	67.40	13	67.17	67.30	2	9,929	0.02%
2023/05/26	13	66.09	8	66.79	65.60	5	9,777	0.05%
2023/05/25	7	64.17	21	64.83	64.20	-14	9,520	-0.15%
2023/05/24	5	63.80	4	63.58	62.90	1	9,429	0.01%
2023/05/23	7	62.37	11	62.95	62.70	-4	9,358	-0.04%
2023/05/22	9	62.04	16	62.89	63.10	-7	9,310	-0.08%
2023/05/19	67	65.47	30	63.90	62.30	37	9,216	0.40%
2023/05/18	0	0.00	6	65.77	68.50	-6	8,551	-0.07%
2023/05/17	2	62.10	3	61.90	62.30	-1	8,429	-0.01%
2023/05/16	2	61.25	3	61.13	60.90	-1	8,386	-0.01%
2023/05/15	0	61.20	1	61.30	60.80	-1	8,444	-0.01%
2023/05/12	1	61.70	3	60.20	61.20	-2	8,427	-0.02%
2023/05/11	6	58.93	5	59.48	59.60	1	8,352	0.01%
2023/05/10	1	59.60	3	59.97	59.90	-2	8,277	-0.02%
2023/05/09	14	61.39	6	59.73	59.90	8	8,245	0.10%
2023/05/08	12	61.68	11	61.75	62.30	1	8,010	0.01%
2023/05/05	1	59.80	1	60.00	60.20	0	7,686	0.00%
2023/05/04	11	60.07	8	59.75	59.60	3	7,521	0.04%
2023/05/03	5	59.66	5	59.56	59.50	0	7,373	0.00%
2023/05/02	8	61.13	9	61.69	61.10	-1	7,183	-0.01%
2023/04/28	1	59.00	12	58.16	58.30	-11	6,574	-0.17%
2023/04/27	0	0.00	3	55.87	55.80	-3	6,356	-0.05%
2023/04/26	6.5	54.65	0	0.00	55.40	6.5	6,290	0.10%
2023/04/25	0	0.00	1	55.50	55.80	-1	6,168	-0.02%
2023/04/24	2	57.40	21	56.39	57.60	-19	6,060	-0.31%
2023/04/21	37	55.30	38	55.92	56.00	-1	5,933	-0.02%
2023/04/20	59	57.87	59	58.45	56.80	0	5,815	0.00%
2023/04/19	0	0.00	12	58.68	57.20	-12	5,624	-0.21%
2023/04/18	22	58.12	7	59.17	57.30	15	5,512	0.27%
2023/04/17	25	59.62	28	58.98	59.60	-3	5,343	-0.06%
2023/04/14	14	56.76	17	57.47	56.60	-3	4,930	-0.06%
2023/04/13	1	55.10	0	0.00	55.00	1	4,749	0.02%
2023/04/12	12	56.05	1	55.90	56.00	11	4,671	0.24%
2023/04/11	47	56.63	38	56.86	56.90	9	4,589	0.20%
2023/04/10	4	58.63	2	57.00	59.00	2	4,381	0.05%
2023/03/31	1	54.80	0	0.00	55.10	1	4,113	0.02%
2023/03/27	2	57.90	0	0.00	56.10	2	3,923	0.05%
2023/03/24	3	57.77	4	57.48	57.00	-1	3,848	-0.03%
2023/03/23	2	56.40	2	57.00	57.00	0	3,720	0.00%
2023/03/22	5	56.58	2	55.90	56.20	3	3,636	0.08%
2023/03/21	12	56.72	10	57.36	56.70	2	3,487	0.06%
2023/03/20	3	55.20	9	56.60	56.00	-6	3,121	-0.19%
2023/03/17	0	0.00	1	51.90	52.60	-1	2,802	-0.04%
2023/03/16	2	54.60	2	54.25	54.50	0	2,649	0.00%
2023/03/15	3	54.93	0	0.00	55.00	3	2,566	0.12%
2023/03/14	0	0.00	5	55.94	54.80	-5	2,499	-0.20%
2023/03/13	2	56.15	1	55.40	56.20	1	2,418	0.04%
2023/03/10	3	54.87	19	54.77	54.60	-16	2,246	-0.71%
2023/03/09	33	56.99	26	55.78	56.30	7	2,138	0.33%
2023/03/08	12	57.03	24.1	58.24	57.40	-12.1	1,935	-0.62%
2023/03/07	33	54.13	1.6	55.04	55.10	31.4	1,641	1.91%
2023/03/06	3	51.47	2	52.00	51.50	1	1,333	0.08%
2023/03/02	0	0.00	1	49.30	49.55	-1	1,127	-0.09%
2023/03/01	2	49.55	1.6	49.58	49.60	0.4	1,091	0.04%
2023/02/24	0	0.00	0.4	48.65	48.65	-0.4	988	-0.04%
2023/02/23	2	48.55	0	0.00	48.40	2	934	0.21%
2023/02/22	1	48.35	5	48.66	48.80	-4	856	-0.47%
2023/02/21	4	47.10	0	0.00	47.30	4	729	0.55%
2023/02/20	3	47.75	0	0.00	47.60	3	706	0.42%
2023/02/16	0	0.00	4	47.20	47.40	-4	651	-0.61%
2023/02/14	6	47.36	5	48.10	47.35	1	582	0.17%
2023/02/10	1	46.60	1	46.40	46.00	0	355	0.00%
2023/02/09	0	0.00	11	46.04	45.65	-11	293	-3.75%
2023/02/08	1	44.95	0	0.00	44.95	1	239	0.42%
2023/02/07	10	44.00	0	0.00	44.05	10	216	4.63%
2022/12/28	0.2	40.30	0	0.00	40.00	0.2	193	0.09%
2022/12/13	2	40.88	0	0.00	40.85	2	215	0.93%
2022/11/16	0.1	39.20	0	0.00	38.95	0.1	254	0.04%
2022/10/20	0.1	38.05	0	0.00	38.25	0.1	329	0.03%
2022/09/28	0	0.00	1.1	38.82	38.65	-1.1	316	-0.34%
2022/09/06	0.1	41.07	0	0.00	40.60	0.1	325	0.02%
2022/08/29	0	41.88	0	0.00	41.80	0	319	0.00%
2022/08/26	0	42.30	0	0.00	42.55	0	313	0.00%
2022/08/24	1	41.80	0	0.00	41.80	1	302	0.33%
2022/08/17	1	41.50	0	0.00	41.35	1	292	0.34%
2022/08/08	1	41.65	0	0.00	41.60	1	270	0.37%
2022/07/25	0	0.00	0.9	39.75	39.70	-0.9	228	-0.39%
2022/07/13	0	0.00	1	38.65	38.55	-1	245	-0.41%
2022/07/07	0	0.00	1	38.35	38.45	-1	252	-0.40%
2022/06/15	0	0.00	1	41.25	41.15	-1	314	-0.32%
2022/06/14	0	0.00	1	40.80	40.85	-1	329	-0.30%
2022/06/09	0	0.00	2	41.35	41.40	-2	483	-0.41%
2022/05/11	5	41.40	0	0.00	41.35	5	970	0.51%
2022/04/14	1	43.15	0	0.00	43.10	1	1,015	0.10%
2022/04/11	0	0.00	2	43.35	43.20	-2	1,018	-0.20%
2022/04/06	0	0.00	1	44.90	45.00	-1	1,026	-0.10%
2022/03/25	0	0.00	3	45.50	45.50	-3	1,043	-0.29%
2022/03/22	0	0.00	11	45.05	44.95	-11	1,036	-1.06%
2022/03/17	0	0.00	31	44.85	44.85	-31	1,039	-2.98%
2022/03/16	0	0.00	1	45.85	44.10	-1	1,030	-0.10%
2022/03/15	2	48.78	0	0.00	48.80	2	967	0.21%
2022/03/14	1	49.50	1	49.45	49.45	0	927	0.00%
2022/03/11	40	49.15	0	0.00	49.30	40	890	4.49%
2022/03/09	0	0.00	1	48.70	49.10	-1	833	-0.12%
2022/03/07	1	48.25	0	0.00	48.15	1	779	0.13%
2022/03/04	1	48.90	0.2	48.80	48.75	0.9	752	0.11%
2022/03/03	2	48.85	2	48.95	48.85	0	736	0.00%
2022/03/01	0	0.00	2.1	47.80	48.05	-2.1	693	-0.31%
2022/02/25	3	46.65	1	47.50	47.75	2	653	0.31%
2022/02/24	2	46.10	2	46.15	46.15	0	582	0.00%
2022/02/08	2	44.45	0	0.00	44.50	2	514	0.39%
2022/01/19	0	0.00	0.2	44.00	44.00	-0.2	697	-0.03%
2022/01/11	0	0.00	3	43.80	43.85	-3	702	-0.43%
2022/01/06	0	0.00	1	43.20	43.05	-1	762	-0.13%
2022/01/05	0.1	43.55	1	43.35	43.30	-0.9	766	-0.12%
2021/12/27	3	42.78	0	0.00	42.80	3	787	0.38%
2021/12/24	0	0.00	6	42.97	42.90	-6	793	-0.76%
2021/12/22	0.1	43.60	0	0.00	43.40	0.1	793	0.01%
2021/12/10	0	0.00	1	43.75	43.60	-1	781	-0.13%
2021/12/07	0.5	45.00	0	0.00	44.10	0.5	793	0.06%
2021/12/06	0.1	44.50	0	0.00	44.15	0.1	800	0.01%
2021/12/01	2	44.05	0	0.00	44.60	2	894	0.22%
2021/11/29	3	44.15	0	0.00	44.55	3	1,125	0.27%
2021/11/26	2	44.45	0	0.00	44.50	2	1,129	0.18%
2021/11/22	0.5	45.35	0	0.00	45.40	0.5	1,119	0.04%
2021/11/18	3	45.60	0	0.00	45.50	3	1,121	0.27%
2021/11/15	0.1	45.95	0	0.00	45.70	0.1	1,111	0.00%
2021/11/09	0	0.00	2	45.60	45.50	-2	1,126	-0.18%
2021/11/04	1.1	46.12	0	0.00	46.25	1.1	1,116	0.09%
2021/11/03	0	0.00	1	46.15	46.30	-1	1,093	-0.09%
2021/11/02	1	46.00	0	0.00	45.70	1	1,083	0.09%
2021/10/08	1	46.10	0	0.00	46.05	1	1,117	0.09%
2021/10/07	1	46.00	0	0.00	46.35	1	1,155	0.09%
2021/09/28	0	0.00	1	46.45	46.45	-1	1,335	-0.07%
2021/09/24	1.1	46.61	1	46.55	46.40	0.1	1,346	0.00%
2021/09/23	0	0.00	1	46.50	46.45	-1	1,345	-0.07%
2021/09/09	0	0.00	11	45.50	45.45	-11	1,342	-0.82%
2021/09/07	43	45.69	43	44.92	44.85	0	1,312	0.00%
2021/09/06	10.1	46.50	10	46.80	46.30	0.1	1,271	0.00%
2021/09/03	23	47.09	11	47.20	47.15	12	1,249	0.96%
2021/09/02	0	0.00	1	46.15	47.20	-1	1,088	-0.09%
2021/08/31	0	0.00	1	43.90	43.85	-1	1,017	-0.10%
2021/08/11	0.2	43.65	0	0.00	42.95	0.2	1,119	0.02%
2021/08/05	0	0.00	3	43.50	43.45	-3	1,214	-0.25%
2021/08/03	0	0.00	1	43.35	43.35	-1	1,317	-0.08%
2021/07/29	0	0.00	5	43.62	43.90	-5	1,445	-0.35%
2021/07/21	0	0.00	2	44.70	44.10	-2	1,677	-0.12%
2021/07/16	1	47.45	10	47.45	47.15	-9	1,710	-0.53%
2021/07/15	3.5	50.00	1	50.00	49.80	2.5	1,695	0.15%
2021/07/13	1	49.80	1	49.95	49.35	0	1,592	0.00%
2021/07/12	0	0.00	1	49.15	49.20	-1	1,656	-0.06%
2021/07/09	0.2	48.85	3	49.05	49.20	-2.8	1,680	-0.17%
2021/07/08	0.1	48.80	2	48.65	48.90	-2	1,706	-0.11%
2021/07/07	3.3	49.22	3	49.50	49.15	0.3	1,712	0.01%
2021/07/06	10.5	48.95	14	48.62	49.10	-3.5	1,709	-0.20%
2021/07/05	5	47.58	0	0.00	47.70	5	1,673	0.30%
2021/06/30	0	0.00	5	45.67	45.70	-5	1,741	-0.29%
2021/06/25	2	45.90	0	0.00	45.90	2	1,778	0.11%
2021/06/22	1	45.30	0	0.00	44.90	1	1,882	0.05%
2021/06/18	0	0.00	1	45.85	46.10	-1	1,921	-0.05%
2021/06/17	0	0.00	4	45.80	46.15	-4	1,947	-0.21%
2021/06/16	1	45.90	0	0.00	45.75	1	1,968	0.05%
2021/06/10	11	46.18	1	46.20	46.10	10	2,246	0.45%
2021/06/09	5	46.00	2	46.03	46.00	3	2,408	0.12%
2021/06/02	2	47.53	0	0.00	47.20	2	2,541	0.08%
2021/05/28	0	0.00	1	46.95	46.95	-1	2,707	-0.04%
2021/05/25	1	45.65	0	0.00	45.65	1	3,186	0.03%
2021/05/24	0	0.00	1	45.00	45.50	-1	3,205	-0.03%
2021/05/21	1	44.65	0	0.00	44.80	1	3,216	0.03%
2021/05/20	2	44.70	0	0.00	44.25	2	3,229	0.06%
2021/05/17	3	41.72	22	41.28	41.55	-19	3,261	-0.58%
2021/05/14	1	44.85	2	44.23	44.20	-1	3,228	-0.03%
2021/05/13	1	44.85	0	0.00	44.40	1	3,211	0.03%
2021/05/12	5	45.68	0	0.00	44.90	5	3,189	0.16%
2021/05/11	2	48.60	2	48.00	48.00	0	3,128	0.00%
2021/05/10	1	49.80	1	49.80	49.50	0	3,103	0.00%
2021/05/07	43	49.89	30	49.31	49.45	13	3,101	0.42%
2021/05/06	2	48.25	6	48.08	47.55	-4	3,017	-0.13%
2021/05/05	5	48.81	0	0.00	48.20	5	2,999	0.17%
2021/05/04	8	48.35	2	47.90	48.60	6	2,968	0.20%
2021/05/03	5	47.87	4	48.49	47.55	1	2,901	0.03%
2021/04/29	0	0.00	2	49.38	49.05	-2	2,876	-0.07%
2021/04/28	3	50.40	3	50.27	50.30	0	2,852	0.00%
2021/04/27	1	49.10	7	49.46	49.05	-6	2,831	-0.21%
2021/04/26	0	0.00	6	49.28	49.40	-6	2,866	-0.21%
2021/04/23	0	0.00	1	49.50	49.25	-1	3,037	-0.03%
2021/04/22	1	48.50	0	0.00	48.30	1	3,039	0.03%
2021/04/19	2	49.40	2	49.15	49.20	0	2,961	0.00%
2021/04/16	3	50.17	16	49.93	49.45	-13	2,947	-0.44%
2021/04/15	3	48.10	0	0.00	48.45	3	2,838	0.11%
2021/04/13	0	0.00	5	48.10	47.40	-5	2,778	-0.18%
2021/04/09	0	0.00	2	47.85	47.60	-2	2,745	-0.07%
2021/04/08	1	47.90	1	47.95	47.90	0	2,720	0.00%
2021/04/07	10	47.60	1	48.10	47.85	9	2,700	0.33%
2021/04/01	0	0.00	3	46.57	46.75	-3	2,628	-0.11%
2021/03/30	1	46.10	0	0.00	46.20	1	2,629	0.04%
2021/03/29	1	46.25	0	0.00	46.20	1	2,628	0.04%
2021/03/26	3	46.95	21	47.27	46.45	-18	2,630	-0.68%
2021/03/25	0	0.00	3	46.38	46.30	-3	2,630	-0.11%
2021/03/24	0	0.00	3	46.65	46.40	-3	2,638	-0.11%
2021/03/22	1	45.95	0	0.00	45.90	1	2,591	0.04%
2021/03/19	22	45.89	0	0.00	45.90	22	2,574	0.85%
2021/03/18	18	46.05	24	45.79	45.75	-6	2,555	-0.23%
2021/03/17	7	46.24	3	46.47	46.10	4	2,517	0.16%
2021/03/16	26	46.40	30	46.48	47.00	-4	2,469	-0.16%
2021/03/15	20	46.08	5	45.93	46.60	15	2,305	0.65%
2021/03/12	0	0.00	1	44.55	44.25	-1	2,148	-0.05%
2021/03/08	8	43.59	4	43.61	43.60	4	2,084	0.19%
2021/03/05	2	44.03	12	44.26	43.95	-10	2,042	-0.49%
2021/03/04	0	0.00	2	44.23	44.45	-2	2,016	-0.10%
2021/03/03	3	43.55	3	43.65	44.00	0	1,995	0.00%
2021/03/02	0	0.00	2	43.68	43.35	-2	1,899	-0.11%
2021/02/26	10	43.75	19	43.62	43.60	-9	1,839	-0.49%
2021/02/25	4	43.75	9	43.57	44.45	-5	1,632	-0.31%
2021/02/24	0	0.00	1	40.40	40.45	-1	1,411	-0.07%
2021/02/19	2	40.10	1	40.00	39.95	1	1,351	0.07%
2021/02/18	8	38.91	5	39.41	39.70	3	1,320	0.23%
2021/02/17	2	38.15	0	0.00	38.15	2	1,291	0.15%
2021/02/03	1	37.45	0	0.00	37.65	1	1,287	0.08%
2021/02/02	0	0.00	1	37.50	37.40	-1	1,296	-0.08%
2021/01/20	1	40.10	1	39.25	38.70	0	1,244	0.00%
2021/01/19	5	40.54	1	40.95	40.05	4	1,219	0.33%
2021/01/18	19	41.00	4	41.03	40.40	15	1,172	1.28%
2021/01/15	1	39.25	1	38.80	39.55	0	979	0.00%
2021/01/12	1	38.05	1	38.15	38.05	0	934	0.00%
2021/01/11	2	38.18	0	0.00	38.25	2	927	0.22%
2021/01/06	0	0.00	1	38.60	38.55	-1	910	-0.11%
2020/12/31	1	39.10	0	0.00	39.05	1	920	0.11%
2020/12/28	4	39.04	0	0.00	39.00	4	926	0.43%
2020/12/21	0	0.00	1	39.60	39.75	-1	907	-0.11%
2020/12/18	2	39.15	0	0.00	38.95	2	851	0.23%
2020/12/17	1	38.25	0	0.00	38.25	1	832	0.12%
2020/12/16	3	38.05	0	0.00	38.00	3	848	0.35%
2020/12/15	5	38.10	0	0.00	37.65	5	850	0.59%
2020/12/10	1	38.45	0	0.00	38.65	1	847	0.12%
2020/12/08	2	38.28	0	0.00	38.20	2	845	0.24%
2020/12/07	1	38.95	0	0.00	38.15	1	860	0.12%
2020/12/04	1	39.30	0	0.00	39.25	1	834	0.12%
2020/12/02	3	39.17	0	0.00	39.15	3	852	0.35%
2020/11/27	0	0.00	5	39.10	39.35	-5	900	-0.56%
2020/11/25	1	38.35	0	0.00	38.30	1	893	0.11%
2020/11/24	2	38.60	0	0.00	38.50	2	912	0.22%
2020/11/23	0	0.00	10	39.25	38.95	-10	914	-1.09%
2020/11/13	0	0.00	2	38.45	38.65	-2	1,309	-0.15%
2020/11/09	0	0.00	1	38.10	38.20	-1	1,368	-0.07%
2020/11/05	15	38.08	1	38.00	37.90	14	1,421	0.99%
2020/10/30	0	0.00	2	36.75	36.30	-2	1,704	-0.12%
2020/10/29	1	36.70	0	0.00	36.60	1	1,753	0.06%
2020/10/28	2	36.85	0	0.00	37.00	2	1,962	0.10%
2020/10/26	1	37.05	0	0.00	37.05	1	2,122	0.05%
2020/10/16	1	37.70	0	0.00	37.55	1	2,295	0.04%
2020/10/15	1	38.05	1	37.80	37.95	0	2,354	0.00%
2020/10/13	0	0.00	1	37.70	37.60	-1	2,612	-0.04%
2020/10/12	2	37.25	0	0.00	37.05	2	2,647	0.08%
2020/09/29	1	38.90	1	39.00	39.00	0	3,007	0.00%
2020/09/28	0	0.00	2	38.68	39.00	-2	3,059	-0.07%
2020/09/21	1	40.05	0	0.00	39.95	1	3,286	0.03%
2020/09/15	1	41.25	0	0.00	41.20	1	3,889	0.03%
2020/09/10	1	41.15	0	0.00	40.75	1	4,043	0.02%
2020/09/08	0	0.00	3	41.65	41.60	-3	4,306	-0.07%
2020/09/07	5	41.70	1	41.70	41.05	4	4,470	0.09%
2020/09/04	0	0.00	2	42.45	42.30	-2	4,530	-0.04%
2020/09/03	3	42.12	0	0.00	41.95	3	4,631	0.06%
2020/09/02	2	43.65	0	0.00	43.15	2	4,729	0.04%
2020/09/01	0	0.00	1	43.45	43.25	-1	4,889	-0.02%
2020/08/31	0	0.00	2	43.23	42.95	-2	5,005	-0.04%
2020/08/28	3	43.02	0	0.00	42.65	3	5,085	0.06%
2020/08/27	4	43.73	2	44.00	43.65	2	5,084	0.04%
2020/08/26	0	0.00	3	43.60	43.65	-3	5,111	-0.06%
2020/08/24	0	0.00	2	43.65	44.75	-2	5,254	-0.04%
2020/08/20	3	42.22	4	41.30	40.95	-1	5,218	-0.02%
2020/08/19	5	45.49	4	45.30	44.80	1	5,116	0.02%
2020/08/17	2	44.28	0	0.00	44.10	2	4,989	0.04%
2020/08/14	0	0.00	1	44.15	44.10	-1	4,985	-0.02%
2020/08/13	0	0.00	0	43.45	43.45	0	4,978	0.00%
2020/08/12	1	43.85	1.6	43.90	43.95	-0.6	5,024	-0.01%
2020/08/11	2	44.18	2	44.05	44.00	0	5,012	0.00%
2020/08/10	6	44.43	0	0.00	44.00	6	4,994	0.12%
2020/08/06	3	46.68	4	46.63	46.95	-1	4,901	-0.02%
2020/08/05	3	44.85	4	46.11	45.85	-1	4,837	-0.02%
2020/08/04	2	43.93	3	43.92	44.20	-1	4,785	-0.02%
2020/08/03	2	43.65	2	44.45	44.55	0	4,756	0.00%
2020/07/31	1	42.65	2	41.85	43.05	-1	4,582	-0.02%
2020/07/30	1	40.65	2	41.25	40.65	-1	4,543	-0.02%
2020/07/29	0	0.00	1	39.50	39.40	-1	4,510	-0.02%
2020/07/27	3	39.22	0	0.00	39.20	3	4,527	0.07%
2020/07/24	0	0.00	4	39.95	40.10	-4	4,545	-0.09%
2020/07/23	0	0.00	3	41.33	41.15	-3	4,547	-0.07%
2020/07/22	1	40.85	1	41.10	41.30	0	4,656	0.00%
2020/07/21	1	41.25	0	0.00	41.35	1	4,665	0.02%
2020/07/20	0	0.00	5	40.70	41.25	-5	4,627	-0.11%
2020/07/17	9	40.58	1	40.70	39.75	8	4,516	0.18%
2020/07/15	5	40.36	0	0.00	39.45	5	4,367	0.11%
2020/07/14	0	0.00	8	40.74	40.80	-8	4,270	-0.19%
2020/07/13	1	39.50	0	0.00	39.60	1	4,193	0.02%
2020/07/10	2	38.78	4	38.35	39.10	-2	4,186	-0.05%
2020/07/09	1	39.90	1	40.00	39.35	0	4,148	0.00%
2020/07/06	4	39.54	1	39.70	39.80	3	4,071	0.07%
2020/07/03	8	40.16	0	0.00	39.90	8	4,003	0.20%
2020/07/01	3	39.68	120	39.55	39.35	-117	3,944	-2.97%	大賣/鉅額交易
2020/06/30	5	40.00	85	39.18	39.60	-80	3,915	-2.04%
2020/06/29	136	40.15	106	40.10	39.80	30	3,865	0.78%	大買/大賣/
2020/06/24	174	40.79	8	40.61	40.80	166	3,652	4.55%	大買/鉅額交易
2020/06/23	0	0.00	2	38.25	38.10	-2	3,414	-0.06%
2020/06/22	2	37.33	0	0.00	37.60	2	3,360	0.06%
2020/06/19	1	38.60	1	37.70	37.65	0	3,331	0.00%
2020/06/18	6	37.60	3	37.77	37.60	3	3,273	0.09%
2020/06/17	1	37.10	2	36.80	37.20	-1	3,257	-0.03%
2020/06/16	2	37.58	3	38.25	37.55	-1	3,221	-0.03%
2020/06/15	13	38.35	13	38.42	37.75	0	3,203	0.00%
2020/06/12	7	37.57	5	37.23	37.40	2	3,015	0.07%
2020/06/11	3	36.12	3	37.12	36.00	0	2,866	0.00%
2020/06/10	6	36.87	3	36.70	36.35	3	2,806	0.11%
2020/06/09	3	37.98	2	38.20	38.20	1	2,721	0.04%
2020/06/08	7	37.71	9	37.55	37.45	-2	2,602	-0.08%
2020/06/05	2	35.93	0	0.00	36.90	2	2,466	0.08%
2020/06/03	2	34.90	0	0.00	34.80	2	2,315	0.09%
2020/06/02	0	0.00	6	34.65	34.75	-6	2,344	-0.26%
2020/06/01	7	34.96	8	35.00	34.85	-1	2,335	-0.04%
2020/05/29	1	34.10	12	33.90	34.20	-11	2,215	-0.50%
2020/05/28	0	0.00	1	33.65	33.65	-1	2,171	-0.05%
2020/05/27	3	33.12	1	33.20	33.45	2	2,157	0.09%
2020/05/20	1	32.50	2	32.65	32.70	-1	2,183	-0.05%
2020/05/19	11	33.38	1	33.45	32.80	10	2,178	0.46%
2020/05/18	0	0.00	4	32.25	32.50	-4	2,119	-0.19%
2020/05/15	5	31.76	0	0.00	31.80	5	2,130	0.23%
2020/05/14	4	32.39	0	0.00	31.80	4	2,113	0.19%
2020/05/13	0	0.00	2	33.00	33.05	-2	2,082	-0.10%
2020/05/12	1	32.65	0	0.00	33.10	1	2,077	0.05%
2020/05/11	4	32.84	1	32.85	32.85	3	2,063	0.15%
2020/05/08	0	0.00	1	33.70	33.65	-1	2,018	-0.05%
2020/05/07	1	34.10	2	34.10	33.85	-1	1,996	-0.05%
2020/05/06	2	33.75	4	33.94	34.00	-2	1,963	-0.10%
2020/05/05	3	33.33	0	0.00	33.05	3	1,897	0.16%
2020/05/04	1	33.00	0	0.00	32.85	1	1,873	0.05%
2020/04/30	1	33.45	0	0.00	33.35	1	1,855	0.05%
2020/04/29	2	33.55	0	0.00	33.35	2	1,850	0.11%
2020/04/27	0	0.00	1	34.00	33.40	-1	1,796	-0.06%
2020/04/24	1	32.90	2	32.90	32.80	-1	1,665	-0.06%
2020/04/22	2	31.65	0	0.00	31.70	2	1,596	0.13%
2020/04/20	2	32.00	0	0.00	31.90	2	1,564	0.13%
2020/04/17	1	31.65	1	31.65	31.85	0	1,565	0.00%
2020/04/16	0	0.00	36	31.33	32.15	-36	1,522	-2.36%
2020/04/13	0	0.00	1	30.15	30.80	-1	1,478	-0.07%
2020/04/10	2	30.10	0	0.00	30.20	2	1,465	0.14%
2020/04/09	2	30.05	0	0.00	30.05	2	1,479	0.14%
2020/04/08	0	0.00	7	29.65	29.90	-7	1,454	-0.48%
2020/04/07	8	29.66	10	29.65	29.75	-2	1,435	-0.14%
2020/04/06	1	28.65	0	0.00	28.65	1	1,390	0.07%
2020/03/30	0	0.00	2	28.35	28.30	-2	1,370	-0.15%
2020/03/27	2	28.58	0	0.00	28.10	2	1,363	0.15%
2020/03/25	1	28.50	0	0.00	28.00	1	1,293	0.08%
2020/03/24	0	0.00	3	27.83	27.60	-3	1,274	-0.24%
2020/03/23	0	0.00	1	26.65	27.15	-1	1,257	-0.08%
2020/03/20	0	0.00	1	27.85	27.45	-1	1,243	-0.08%
2020/03/19	7	26.78	1	27.90	25.50	6	1,212	0.49%
2020/03/18	10	28.35	2	28.90	28.30	8	1,169	0.68%
2020/03/17	0	0.00	1	28.25	28.20	-1	1,134	-0.09%
2020/03/16	0	0.00	2	28.45	28.20	-2	1,117	-0.18%
2020/03/13	12	27.63	0	0.00	28.40	12	1,091	1.10%
2020/03/12	6	29.94	2	29.75	29.85	4	1,057	0.38%
2020/03/11	3	31.55	0	0.00	31.00	3	1,028	0.29%
2020/03/10	0	0.00	2	31.35	31.80	-2	996	-0.20%
2020/03/09	6	31.59	1	31.50	31.40	5	970	0.52%
2020/03/04	1	31.40	13	30.83	31.40	-12	934	-1.28%
2020/03/03	0	0.00	1	30.60	30.55	-1	908	-0.11%
2020/03/02	2	30.30	0	0.00	30.30	2	895	0.22%
2020/02/27	1	30.40	0	0.00	30.40	1	880	0.11%
2020/02/26	0	0.00	3	29.70	29.80	-3	820	-0.37%
2020/02/24	1	29.30	0	0.00	29.70	1	821	0.12%
2020/02/20	1	29.95	0	0.00	30.40	1	790	0.13%
2020/02/19	0	0.00	5	30.00	30.05	-5	800	-0.62%
2020/02/13	5	28.80	1	28.90	28.75	4	834	0.48%
2020/02/11	2	28.60	0	0.00	28.55	2	864	0.23%
2020/02/04	0	0.00	1	27.80	27.90	-1	1,041	-0.10%
2020/02/03	3	26.93	0	0.00	27.35	3	1,213	0.25%
2020/01/31	1	28.30	0	0.00	28.00	1	1,197	0.08%
2020/01/15	1	30.85	0	0.00	30.75	1	1,305	0.08%
2020/01/13	1	30.30	4	30.79	30.85	-3	1,352	-0.22%
2020/01/10	0	0.00	2.3	30.44	30.20	-2.3	1,373	-0.17%
2020/01/08	0	0.00	1	30.15	30.10	-1	1,428	-0.07%
2020/01/07	1	30.80	0	0.00	30.50	1	1,438	0.07%
2020/01/06	2	30.13	0	0.00	30.05	2	1,494	0.13%
2020/01/03	4	30.73	2	30.70	30.70	2	1,520	0.13%
2019/12/30	1	30.35	0	0.00	30.40	1	1,538	0.06%
2019/12/26	2	29.95	0	0.00	30.00	2	1,539	0.13%
2019/12/24	3	29.92	0	0.00	29.95	3	1,574	0.19%
2019/12/23	3	29.80	2	29.95	30.00	1	1,584	0.06%
2019/12/20	1	30.10	0	0.00	30.10	1	1,583	0.06%
2019/12/13	1	30.00	0	0.00	30.00	1	1,664	0.06%
2019/12/11	4	30.29	0	0.00	30.25	4	1,702	0.23%
2019/12/06	4	30.80	0	0.00	30.80	4	1,771	0.23%
2019/11/25	0	0.00	6	31.35	31.30	-6	2,368	-0.25%
2019/11/06	6	32.68	7	32.76	32.75	-1	3,270	-0.03%
2019/10/31	6	31.79	0	0.00	31.30	6	3,423	0.18%
2019/10/28	2	34.40	0	0.00	34.45	2	3,560	0.06%
2019/10/22	0	0.00	3	35.15	34.85	-3	3,575	-0.08%
2019/10/16	3	34.30	3	35.15	34.70	0	3,616	0.00%
2019/10/02	0	0.00	2	33.18	33.15	-2	3,899	-0.05%
2019/09/23	0	0.00	1	33.80	33.90	-1	4,038	-0.02%
2019/09/20	3	33.70	0	0.00	33.30	3	4,096	0.07%
2019/09/11	1	34.45	0	0.00	34.25	1	4,212	0.02%
2019/09/10	1	34.65	0	0.00	34.75	1	4,190	0.02%
2019/09/09	1	35.05	3	35.10	34.90	-2	4,178	-0.05%
2019/09/06	0	0.00	11	34.77	34.65	-11	4,062	-0.27%
2019/09/05	1	34.20	0	0.00	34.00	1	3,907	0.03%
2019/09/04	0	0.00	7	33.96	34.40	-7	3,887	-0.18%
2019/09/03	2	33.80	15	34.11	33.75	-13	3,892	-0.33%
2019/09/02	0	0.00	14	33.63	34.25	-14	3,865	-0.36%
2019/08/30	3	33.35	2	33.85	33.30	1	3,826	0.03%
2019/08/29	16	34.07	11	34.35	33.70	5	3,788	0.13%
2019/08/28	1	33.00	3	33.30	33.25	-2	3,651	-0.05%
2019/08/27	0	0.00	5	33.02	33.15	-5	3,645	-0.14%
2019/08/26	0	0.00	1	32.40	32.40	-1	3,648	-0.03%
2019/08/23	0	0.00	7	33.11	32.95	-7	3,630	-0.19%
2019/08/22	4	33.66	3	33.25	33.25	1	3,617	0.03%
2019/08/21	0	0.00	15	33.19	33.55	-15	3,580	-0.42%
2019/08/20	7	33.22	11	33.03	32.85	-4	3,574	-0.11%
2019/08/19	10	33.64	10	33.97	33.60	0	3,541	0.00%
2019/08/16	5	33.01	4	33.24	33.30	1	3,505	0.03%
2019/08/15	5	32.86	0	0.00	32.80	5	3,495	0.14%
2019/08/14	8	33.98	1	34.50	33.65	7	3,541	0.20%
2019/08/13	11	33.63	8	34.23	33.50	3	3,517	0.09%
2019/08/12	11	32.58	11	33.35	34.10	0	3,513	0.00%
2019/08/08	9	31.67	2	31.55	31.90	7	3,533	0.20%
2019/08/07	9	31.12	4	31.35	30.65	5	3,777	0.13%
2019/08/06	2	29.03	2	29.55	30.00	0	3,684	0.00%
2019/08/05	3	29.88	1	29.70	29.60	2	3,678	0.05%
2019/08/02	13	30.77	0	0.00	30.45	13	3,701	0.35%
2019/08/01	5	31.81	18	31.88	32.05	-13	3,683	-0.35%
2019/07/31	1	29.80	2	30.25	30.45	-1	3,447	-0.03%
2019/07/30	0	0.00	36	30.07	29.80	-36	3,478	-1.03%
2019/07/29	1	30.45	2	30.85	30.75	-1	3,503	-0.03%
2019/07/26	2	30.50	0	0.00	30.35	2	3,604	0.06%
2019/07/24	10	31.47	11	31.51	30.75	-1	3,711	-0.03%
2019/07/23	16	30.55	5	30.62	31.05	11	3,657	0.30%
2019/07/22	6	30.95	2	30.73	30.70	4	3,688	0.11%
2019/07/19	6	30.43	2	30.98	30.20	4	3,747	0.11%
2019/07/18	14	31.53	0	0.00	30.50	14	3,736	0.37%
2019/07/17	10	31.00	11	31.44	31.45	-1	3,715	-0.03%
2019/07/16	30	31.98	12	31.07	30.95	18	3,693	0.49%
2019/07/15	1	29.65	10	30.76	31.55	-9	3,557	-0.25%
2019/07/12	10	29.55	11	29.33	29.50	-1	3,470	-0.03%
2019/07/11	0	0.00	4	29.01	29.35	-4	3,578	-0.11%
2019/07/10	1	28.95	4	28.95	28.80	-3	3,635	-0.08%
2019/07/09	0	0.00	2	28.68	28.85	-2	3,823	-0.05%
2019/07/08	8	28.69	0	0.00	28.65	8	3,981	0.20%
2019/07/05	5	29.93	1	30.00	29.65	4	4,032	0.10%
2019/07/04	1	29.20	5	29.44	29.75	-4	4,317	-0.09%
2019/07/02	0	0.00	3	29.07	29.10	-3	4,415	-0.07%
2019/07/01	0	0.00	6	28.80	28.70	-6	4,394	-0.14%
2019/06/28	1	28.15	13	28.13	28.20	-12	4,378	-0.27%
2019/06/27	13	29.62	7	29.53	29.60	6	4,354	0.14%
2019/06/26	2	29.33	0	0.00	29.15	2	4,299	0.05%
2019/06/25	1	29.70	3	29.48	29.20	-2	4,347	-0.05%
2019/06/24	1	29.25	1	29.55	29.60	0	4,366	0.00%
2019/06/21	4	29.49	2	30.03	29.10	2	4,353	0.05%
2019/06/20	1	29.15	0	0.00	29.05	1	4,293	0.02%
2019/06/19	1	29.00	3	29.10	29.00	-2	4,303	-0.05%
2019/06/13	8	28.23	0	0.00	28.10	8	4,442	0.18%
2019/06/12	3	28.17	1	27.95	28.30	2	4,483	0.04%
2019/06/11	11	27.97	5	27.85	27.75	6	4,497	0.13%
2019/06/10	0	0.00	4	27.90	28.45	-4	4,514	-0.09%
2019/06/06	0	0.00	2	27.28	27.40	-2	4,556	-0.04%
2019/06/05	1	27.45	1	27.50	27.25	0	4,710	0.00%
2019/06/04	0	0.00	2	27.23	27.10	-2	4,846	-0.04%
2019/06/03	21	27.14	11	27.28	27.30	10	4,862	0.21%
2019/05/31	0	0.00	13	27.62	27.65	-13	4,867	-0.27%
2019/05/30	11	27.45	8	27.53	27.55	3	4,862	0.06%
2019/05/29	3	27.38	2	27.68	27.45	1	4,943	0.02%
2019/05/28	15	26.91	12	27.21	27.50	3	4,979	0.06%
2019/05/27	2	26.98	2	27.33	27.20	0	4,995	0.00%
2019/05/24	0	0.00	2	27.40	27.15	-2	5,024	-0.04%
2019/05/23	2	27.25	0	0.00	27.25	2	5,121	0.04%
2019/05/22	8	28.18	2	28.23	28.00	6	5,162	0.12%
2019/05/21	20	28.14	28	28.40	28.10	-8	5,224	-0.15%
2019/05/20	14	28.23	3	28.52	28.50	11	5,229	0.21%
2019/05/17	8	29.02	1	29.25	28.90	7	5,189	0.13%
2019/05/16	34	30.23	31	30.22	30.00	3	5,060	0.06%
2019/05/15	6	29.38	21	29.33	29.90	-15	4,810	-0.31%
2019/05/14	11	28.10	0	0.00	28.10	11	4,473	0.25%
2019/05/13	0	0.00	4	28.60	28.25	-4	4,450	-0.09%
2019/05/10	0	0.00	13	28.32	28.30	-13	4,421	-0.29%
2019/05/09	25	27.94	23	28.33	27.80	2	4,360	0.05%
2019/05/08	11	27.85	2	27.98	27.85	9	4,259	0.21%
2019/05/07	2	28.45	14	28.83	28.55	-12	4,219	-0.28%
2019/05/06	26	28.46	11	28.10	28.10	15	4,169	0.36%
2019/05/03	7	29.02	14	29.31	28.80	-7	4,102	-0.17%
2019/05/02	11	28.79	7	28.48	29.30	4	3,976	0.10%
2019/04/30	1	27.65	5	28.10	28.10	-4	3,859	-0.10%
2019/04/29	1	27.75	2	28.03	27.75	-1	3,828	-0.03%
2019/04/26	8	28.13	2	27.90	27.80	6	3,794	0.16%
2019/04/25	1	28.60	24	28.15	28.80	-23	3,731	-0.62%
2019/04/24	21	27.95	10	28.23	27.85	11	3,646	0.30%
2019/04/23	1	27.85	1	28.35	28.00	0	3,624	0.00%
2019/04/22	5	27.85	7	28.00	28.20	-2	3,604	-0.06%
2019/04/19	2	27.48	4	27.86	27.50	-2	3,585	-0.06%
2019/04/18	11	28.14	6	28.50	27.50	5	3,549	0.14%
2019/04/17	23	28.66	15	28.77	28.90	8	3,469	0.23%
2019/04/16	11	28.20	1	28.10	28.00	10	3,393	0.29%
2019/04/15	12	28.74	2	28.30	28.60	10	3,334	0.30%
2019/04/12	7	27.53	5	27.78	27.85	2	3,140	0.06%
2019/04/11	12	27.11	11	27.27	27.20	1	2,968	0.03%
2019/04/10	13	27.62	5	28.46	26.90	8	2,865	0.28%
2019/04/09	5	27.32	4	27.74	27.85	1	2,540	0.04%
2019/04/08	0	0.00	1	24.80	25.35	-1	2,417	-0.04%
2019/04/03	0	0.00	6	24.54	24.60	-6	2,376	-0.25%
2019/04/02	2	24.60	0	0.00	24.40	2	2,377	0.08%
2019/04/01	3	24.67	0	0.00	24.45	3	2,362	0.13%
2019/03/29	2	24.45	0	0.00	24.45	2	2,345	0.09%
2019/03/28	3	24.75	3	25.00	24.40	0	2,345	0.00%
2019/03/27	1	24.45	0	0.00	25.05	1	2,377	0.04%
2019/03/25	0	0.00	1	23.90	24.50	-1	2,339	-0.04%
2019/03/21	2	24.70	0	0.00	24.50	2	2,282	0.09%
2019/03/20	2	24.95	5	25.80	24.75	-3	2,258	-0.13%
2019/03/19	2	24.90	0	0.00	25.30	2	2,242	0.09%
2019/03/18	0	0.00	2	24.65	25.35	-2	2,228	-0.09%
2019/03/12	1	25.10	1	24.60	24.75	0	1,993	0.00%
2019/03/11	0	0.00	2	24.50	24.80	-2	1,926	-0.10%
2019/03/05	0	0.00	2	23.45	23.45	-2	1,601	-0.12%
2019/03/04	2	23.60	0	0.00	23.45	2	1,581	0.13%
2019/02/27	2	22.40	1	22.50	23.00	1	1,487	0.07%
2019/02/25	0	0.00	1	22.70	22.65	-1	1,397	-0.07%
2019/02/22	2	22.78	0	0.00	22.25	2	1,339	0.15%
2019/02/19	0	0.00	2	22.18	22.25	-2	1,027	-0.19%
2019/02/18	2	21.48	0	0.00	21.50	2	917	0.22%
2019/01/18	0	0.00	1	20.40	20.30	-1	901	-0.11%
2019/01/16	0	0.00	1	20.30	20.05	-1	888	-0.11%
2019/01/15	1	20.00	0	0.00	20.05	1	882	0.11%
2019/01/14	1	20.05	1	20.30	20.00	0	878	0.00%
2019/01/11	1	20.05	0	0.00	20.00	1	871	0.11%
2019/01/08	1	20.65	1	20.35	20.20	0	846	0.00%
2019/01/02	0	0.00	1	19.90	19.75	-1	784	-0.13%
2018/12/27	1	19.70	1	19.90	19.65	0	779	0.00%
2018/12/25	1	19.75	0	0.00	19.70	1	765	0.13%
2018/12/19	0	0.00	2	19.83	20.30	-2	632	-0.32%
2018/12/18	2	19.63	2	19.80	19.60	0	612	0.00%
2018/12/17	1	19.85	0	0.00	19.85	1	609	0.16%
2018/12/13	1	20.15	0	0.00	20.00	1	604	0.17%
2018/07/27	5	24.05	0	0.00	24.15	5	1,758	0.28%
2018/06/26	0	0.00	1	23.00	23.00	-1	1,898	-0.05%
2018/06/25	1	24.20	0	0.00	23.95	1	1,910	0.05%
2018/06/08	0	0.00	1	24.55	24.35	-1	2,511	-0.04%
2018/06/07	1	24.90	1	24.85	25.00	0	2,600	0.00%
2018/05/29	0	0.00	2	22.70	22.40	-2	3,224	-0.06%
2018/05/15	0	0.00	1	21.65	21.70	-1	3,041	-0.03%
2018/05/10	3	21.78	0	0.00	21.65	3	2,991	0.10%
2018/05/08	1	21.05	0	0.00	20.85	1	2,854	0.04%
2018/04/30	0	0.00	1	19.65	19.70	-1	2,775	-0.04%
2018/04/02	0	0.00	1	21.20	21.10	-1	2,767	-0.04%
2018/03/30	2	21.78	0	0.00	21.65	2	2,745	0.07%
2018/03/19	7	23.42	7	23.66	24.40	0	2,252	0.00%
2018/03/16	0	0.00	1	22.85	22.25	-1	2,095	-0.05%
2018/03/14	1	23.80	1	23.45	23.40	0	2,001	0.00%
2018/03/13	0	0.00	2	21.60	23.40	-2	1,760	-0.11%
2018/03/09	3	22.68	7	22.05	22.00	-4	1,611	-0.25%
2018/03/08	7	21.55	47	21.65	22.35	-40	1,529	-2.62%
2018/03/06	8	22.07	8	21.81	21.50	0	1,295	0.00%
2018/03/05	1	21.00	3	21.05	22.00	-2	1,010	-0.20%
2018/02/21	2	19.30	2	19.25	19.30	0	697	0.00%
2018/01/11	0	0.00	1	19.00	18.95	-1	1,100	-0.09%
2018/01/10	1	18.90	0	0.00	18.90	1	1,107	0.09%
2018/01/03	0	0.00	2	19.78	19.75	-2	1,275	-0.16%
2018/01/02	3	20.20	1	20.25	19.90	2	1,277	0.16%