零壹 (3029)-元富-敦南券商分點個股進出

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
72.6
漲跌
▲0.4
漲幅
+0.55%
成交量
770張
產業
上市資訊服務類股
551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－元富-敦南券商分點個股進出

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

元富-敦南券商分點個股進出
元富-敦南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
2024/05/10	0.1	72.30	0	0.00	72.60	0.1	2,213	0.01%
2024/05/09	0.1	72.60	2	72.60	72.20	-1.9	2,252	-0.08%
2024/05/07	0.1	74.80	1	74.80	75.30	-0.9	2,212	-0.04%
2024/05/06	1.1	76.33	1	75.40	75.40	0.1	2,216	0.00%
2024/05/02	0.5	75.30	0	0.00	75.40	0.5	2,236	0.02%
2024/04/29	0	0.00	1	74.60	74.70	-1	2,321	-0.04%
2024/04/25	0	74.00	0	0.00	74.00	0	2,521	0.00%
2024/04/22	1	71.60	0	0.00	71.80	1	3,288	0.03%
2024/04/16	0.1	73.50	0	0.00	73.10	0.1	3,270	0.00%
2024/04/12	0	0.00	30	77.65	77.30	-30	3,245	-0.92%
2024/04/11	0.1	76.10	0	0.00	75.50	0.1	3,212	0.00%
2024/04/10	2.1	78.56	0	0.00	78.80	2.1	3,155	0.07%
2024/04/09	31	77.00	1	76.40	75.50	30	3,099	0.97%
2024/04/08	1	72.00	0.1	71.90	72.60	0.9	3,016	0.03%
2024/04/03	1	72.20	0	0.00	72.00	1	3,015	0.03%
2024/03/29	0	0.00	10	72.20	71.80	-10	3,002	-0.33%
2024/03/28	0	0.00	1	73.30	72.90	-1	2,990	-0.03%
2024/03/27	0	0.00	3.5	73.21	72.80	-3.5	2,983	-0.12%
2024/03/26	0	74.30	0	0.00	72.80	0	2,978	0.00%
2024/03/25	0.1	74.30	1	74.00	74.40	-0.9	2,956	-0.03%
2024/03/22	1	73.30	1	73.50	73.30	0	2,947	0.00%
2024/03/20	2	79.45	0	0.00	78.40	2	2,842	0.07%
2024/03/19	2	78.50	2	78.80	78.40	0	2,759	0.00%
2024/03/15	0.1	77.90	0	0.00	77.60	0.1	2,700	0.00%
2024/03/12	0	0.00	3	77.37	77.50	-3	2,625	-0.11%
2024/03/11	0.1	75.30	0	0.00	75.20	0.1	2,626	0.00%
2024/03/08	0	0.00	100	75.51	75.10	-100	2,619	-3.82%
2024/03/07	0	0.00	90	77.91	76.30	-90	2,579	-3.49%
2024/03/06	100	77.27	10	77.00	77.00	90	2,529	3.56%
2024/03/05	1.1	75.55	0	0.00	76.30	1.1	2,474	0.04%
2024/03/01	100	76.81	0	0.00	76.80	100	2,405	4.16%
2024/02/29	53	75.28	53	76.61	78.20	0	2,283	0.00%
2024/02/27	0	72.40	0	0.00	71.10	0	2,070	0.00%
2024/02/26	0.1	72.50	0	0.00	72.30	0.1	2,071	0.00%
2024/02/23	1	73.10	3	72.43	72.50	-2	2,062	-0.10%
2024/02/19	0.1	71.01	0	0.00	70.70	0.1	2,047	0.00%
2024/02/16	0	73.00	0	0.00	71.40	0	2,044	0.00%
2024/02/15	1.2	72.18	1	72.60	72.90	0.2	2,020	0.01%
2024/02/05	0.1	72.20	0	0.00	71.20	0.1	1,998	0.01%
2024/02/02	10	71.30	2	71.70	71.70	8	1,974	0.41%
2024/02/01	1	70.20	0	0.00	70.30	1	1,944	0.05%
2024/01/25	1.1	68.64	3	68.17	68.00	-1.9	1,991	-0.10%
2024/01/24	3	70.03	4	69.63	69.20	-1	1,973	-0.05%
2024/01/23	20	72.93	20	69.70	70.00	0	1,956	0.00%
2024/01/22	1	71.60	0	0.00	71.70	1	1,881	0.05%
2024/01/19	106	70.00	1	69.30	69.50	105	1,825	5.75%	大買/鉅額交易
2024/01/18	119	71.77	83	73.41	71.00	36	1,702	2.11%	大買/
2024/01/17	4	68.78	4	70.60	69.90	0	1,120	0.00%
2024/01/16	1	65.80	0	0.00	66.30	1	938	0.11%
2024/01/15	1.1	66.09	0	0.00	66.20	1.1	936	0.12%
2024/01/12	23	65.01	0	0.00	64.90	23	944	2.44%
2024/01/11	3	65.30	0	0.00	65.50	3	947	0.32%
2024/01/10	11.1	65.24	0	0.00	65.40	11.1	989	1.12%
2024/01/09	61	65.83	0	0.00	65.40	61	1,013	6.02%
2024/01/05	0.1	65.70	1	66.30	65.90	-0.9	1,025	-0.09%
2024/01/04	34.5	65.41	0	0.00	65.30	34.5	1,056	3.26%
2023/12/29	10	64.58	0	0.00	65.40	10	1,134	0.88%
2023/12/28	0	0.00	0.1	64.80	64.80	-0.1	1,132	0.00%
2023/12/27	2	64.40	0	0.00	64.60	2	1,138	0.18%
2023/12/25	2.1	64.21	0	0.00	64.10	2.1	1,144	0.18%
2023/12/19	0.7	64.70	0	0.00	64.50	0.7	1,168	0.06%
2023/12/15	0.1	66.60	0	0.00	65.80	0.1	1,180	0.01%
2023/12/14	0	0.00	2	66.00	66.20	-2	1,174	-0.17%
2023/12/13	0	0.00	6	65.30	65.20	-6	1,173	-0.51%
2023/12/12	0	0.00	1	64.20	64.10	-1	1,170	-0.09%
2023/12/11	0.5	65.10	0	0.00	64.60	0.5	1,166	0.04%
2023/12/08	0.1	66.10	0	0.00	65.10	0.1	1,164	0.00%
2023/12/05	0.1	65.90	0	0.00	67.40	0.1	1,172	0.01%
2023/11/30	0	0.00	2	65.75	65.80	-2	1,158	-0.17%
2023/11/28	0	65.50	0	0.00	65.20	0	1,164	0.00%
2023/11/27	0.1	66.20	0	0.00	65.20	0.1	1,167	0.01%
2023/11/24	0	0.00	1	66.40	66.40	-1	1,169	-0.09%
2023/11/22	1	65.60	0	0.00	65.80	1	1,184	0.08%
2023/11/21	3	65.80	0	0.00	65.30	3	1,188	0.25%
2023/11/10	1	64.40	0	0.00	64.30	1	1,204	0.08%
2023/11/08	0	0.00	2	65.60	65.60	-2	1,248	-0.16%
2023/11/03	0	0.00	1	63.40	63.00	-1	1,280	-0.08%
2023/10/30	0	62.40	0	0.00	62.00	0	1,712	0.00%
2023/10/02	0	0.00	2	62.10	62.00	-2	3,588	-0.06%
2023/09/26	0	61.40	0	0.00	61.50	0	3,687	0.00%
2023/09/20	2	60.40	0	0.00	60.20	2	3,742	0.05%
2023/09/15	3	61.00	0	0.00	60.90	3	3,794	0.08%
2023/09/08	2	62.50	2	62.60	62.50	0	3,969	0.00%
2023/09/06	2	61.00	0	0.00	61.30	2	4,005	0.05%
2023/09/05	0	0.00	1	61.40	61.30	-1	4,028	-0.02%
2023/08/30	2	60.40	0	0.00	60.20	2	4,262	0.05%
2023/08/25	2	60.75	0	0.00	60.60	2	4,489	0.04%
2023/08/22	1	62.50	0	0.00	61.40	1	5,130	0.02%
2023/08/15	2	62.00	0	0.00	61.30	2	6,233	0.03%
2023/08/11	2	64.75	1	64.30	63.80	1	6,468	0.02%
2023/08/10	2	64.70	0	0.00	64.60	2	6,501	0.03%
2023/08/08	0	0.00	2	69.45	68.40	-2	6,605	-0.03%
2023/08/07	2	68.20	1	67.80	69.80	1	6,554	0.02%
2023/08/04	0	0.00	1	66.00	68.50	-1	6,504	-0.02%
2023/08/01	2	67.50	8	66.33	66.90	-6	6,838	-0.09%
2023/07/31	10	69.86	16	70.53	68.10	-6	6,801	-0.09%
2023/07/28	1	65.80	0	65.60	66.30	1	6,408	0.01%
2023/07/27	6	66.43	10	67.23	68.00	-4	6,384	-0.06%
2023/07/26	6	65.15	11	64.97	64.40	-5	6,578	-0.08%
2023/07/25	6	61.78	4	61.70	62.40	2	6,336	0.03%
2023/07/21	1	60.40	0	0.00	60.50	1	6,438	0.02%
2023/07/19	0	0.00	13	59.78	59.10	-13	6,636	-0.20%
2023/07/18	6	61.03	0	0.00	60.00	6	6,736	0.09%
2023/07/17	0	0.00	2	62.70	61.90	-2	6,892	-0.03%
2023/07/14	3	61.50	5	62.48	61.80	-2	6,972	-0.03%
2023/07/10	0	0.00	25	58.20	58.50	-25	7,701	-0.32%
2023/07/07	5	60.52	17	60.06	59.60	-12	7,744	-0.15%
2023/07/06	19	62.24	0	0.00	61.30	19	7,910	0.24%
2023/07/05	23	62.74	0	0.00	62.20	23	8,089	0.28%
2023/07/04	3	62.30	2	62.70	63.30	1	8,085	0.01%
2023/07/03	0	61.80	3	62.50	63.00	-3	8,054	-0.04%
2023/06/30	1	61.60	0	0.00	61.60	1	8,062	0.01%
2023/06/26	2	61.70	0	0.00	61.50	2	8,182	0.02%
2023/06/19	2	63.10	0	0.00	63.10	2	8,460	0.02%
2023/06/16	13	62.65	0	0.00	62.50	13	8,794	0.15%
2023/06/15	3	63.50	6	63.10	63.00	-3	9,082	-0.03%
2023/06/13	2	61.80	0	0.00	61.90	2	9,161	0.02%
2023/06/12	0	0.00	1	61.30	61.20	-1	9,191	-0.01%
2023/06/08	1	61.80	0	0.00	62.00	1	9,368	0.01%
2023/06/06	0	0.00	0.1	65.40	64.30	-0.1	9,529	0.00%
2023/06/02	0.1	66.32	21	66.45	66.10	-21	10,012	-0.21%
2023/06/01	0.5	65.40	0.1	64.29	65.60	0.4	10,007	0.00%
2023/05/31	25	65.80	4	65.70	65.00	21	10,015	0.21%
2023/05/30	1.4	67.32	2	66.70	66.20	-0.6	9,969	-0.01%
2023/05/26	1	66.30	6.2	66.02	65.60	-5.2	9,777	-0.05%
2023/05/25	1	64.70	3	64.60	64.20	-2	9,520	-0.02%
2023/05/24	0	0.00	1	63.00	62.90	-1	9,429	-0.01%
2023/05/23	0.1	62.80	1	63.00	62.70	-0.9	9,358	-0.01%
2023/05/22	2.5	62.58	13	62.52	63.10	-10.5	9,310	-0.11%
2023/05/19	27.6	67.85	9.2	63.91	62.30	18.4	9,216	0.20%
2023/05/18	0	0.00	2	68.50	68.50	-2	8,551	-0.02%
2023/05/17	0	0.00	1	62.40	62.30	-1	8,429	-0.01%
2023/05/16	2	61.30	12	60.97	60.90	-10	8,386	-0.12%
2023/05/15	1	60.20	3	61.00	60.80	-2	8,444	-0.02%
2023/05/12	1	61.70	0	0.00	61.20	1	8,427	0.01%
2023/05/11	3	60.43	6	59.22	59.60	-3	8,352	-0.04%
2023/05/10	1	59.50	2.2	59.80	59.90	-1.2	8,277	-0.01%
2023/05/09	2	61.05	5	59.84	59.90	-3	8,245	-0.04%
2023/05/08	18.2	62.17	4	62.10	62.30	14.2	8,010	0.18%
2023/05/05	3	60.56	2	59.90	60.20	1	7,686	0.01%
2023/05/04	3	60.00	1	59.40	59.60	2	7,521	0.03%
2023/05/03	4	61.15	2	59.50	59.50	2	7,373	0.03%
2023/05/02	5	61.88	6	62.05	61.10	-1	7,183	-0.01%
2023/04/28	6	58.27	6	58.20	58.30	0	6,574	0.00%
2023/04/27	0	0.00	1	55.80	55.80	-1	6,356	-0.02%
2023/04/24	3	57.60	11	58.05	57.60	-8	6,060	-0.13%
2023/04/21	1	57.00	1	55.70	56.00	0	5,933	0.00%
2023/04/20	4	57.60	3	58.10	56.80	1	5,815	0.02%
2023/04/18	13	58.01	13	58.20	57.30	0	5,512	0.00%
2023/04/17	7	59.43	6	60.18	59.60	1	5,343	0.02%
2023/04/14	5	56.66	9	56.80	56.60	-4	4,930	-0.08%
2023/04/12	4	55.93	9	56.10	56.00	-5	4,671	-0.11%
2023/04/11	21	56.50	11	56.95	56.90	10	4,589	0.22%
2023/04/10	11	56.60	10	58.59	59.00	1	4,381	0.02%
2023/04/06	2	53.90	2	54.20	54.50	0	4,154	0.00%
2023/03/31	0	0.00	1	55.30	55.10	-1	4,113	-0.02%
2023/03/29	1	55.70	9	55.47	55.60	-8	4,028	-0.20%
2023/03/28	1	56.10	1	55.70	55.60	0	3,997	0.00%
2023/03/27	0	0.00	29	56.75	56.10	-29	3,923	-0.74%
2023/03/24	63	57.60	50	56.36	57.00	13	3,848	0.34%
2023/03/23	0	0.00	12	56.64	57.00	-12	3,720	-0.32%
2023/03/22	9	56.62	5	56.08	56.20	4	3,636	0.11%
2023/03/21	29	57.25	25	57.20	56.70	4	3,487	0.11%
2023/03/20	36.2	55.70	22	56.25	56.00	14.2	3,121	0.45%
2023/03/17	3	53.20	2	53.59	52.60	1	2,802	0.04%
2023/03/16	1	54.60	1	54.60	54.50	0	2,649	0.00%
2023/03/15	4	55.10	1	55.20	55.00	3	2,566	0.12%
2023/03/14	1	55.40	7	55.07	54.80	-6	2,499	-0.24%
2023/03/13	27	55.38	1	56.20	56.20	26	2,418	1.08%
2023/03/10	3	54.20	2	55.25	54.60	1	2,246	0.04%
2023/03/09	8	56.89	11	57.16	56.30	-3	2,138	-0.14%
2023/03/08	17.1	56.83	12	57.80	57.40	5.1	1,935	0.26%
2023/03/07	8	54.80	13	54.51	55.10	-5	1,641	-0.30%
2023/03/06	1	51.40	4	51.55	51.50	-3	1,333	-0.23%
2023/03/03	3	50.73	0	50.70	50.50	3	1,234	0.24%
2023/03/02	0	0.00	2	49.70	49.55	-2	1,127	-0.18%
2023/03/01	4.1	49.64	1	49.50	49.60	3.1	1,091	0.28%
2023/02/24	0	48.95	0.1	48.87	48.65	0	988	0.00%
2023/02/23	0.1	49.10	0	0.00	48.40	0.1	934	0.01%
2023/02/22	5	48.15	7	48.56	48.80	-2	856	-0.23%
2023/02/21	1	47.00	0	0.00	47.30	1	729	0.14%
2023/02/20	1	47.40	0	0.00	47.60	1	706	0.14%
2023/02/16	1	47.20	0	0.00	47.40	1	651	0.15%
2023/02/14	1	46.80	2	48.38	47.35	-1	582	-0.17%
2023/02/13	3	47.10	3	47.05	47.70	0	474	0.00%
2023/02/10	0	0.00	7	46.61	46.00	-7	355	-1.97%
2023/02/09	0	0.00	5	45.75	45.65	-5	293	-1.70%
2023/01/06	0	0.00	1	40.80	40.90	-1	186	-0.53%
2023/01/05	0	0.00	1	40.60	40.80	-1	190	-0.52%
2022/12/28	0	0.00	1	40.00	40.00	-1	193	-0.52%
2022/12/22	0	0.00	5	40.40	40.25	-5	199	-2.51%
2022/10/20	2	37.15	0	0.00	38.25	2	329	0.61%
2022/09/23	0	40.35	0	0.00	40.25	0	321	0.00%
2022/07/06	1	37.60	0	0.00	37.30	1	254	0.39%
2022/05/18	0	0.00	0.3	41.95	42.00	-0.3	962	-0.03%
2022/04/27	1	41.15	10	41.18	41.25	-9	1,001	-0.90%
2022/04/25	1	42.40	1	42.20	42.10	0	1,003	0.00%
2022/04/22	2	42.90	0	0.00	42.90	2	1,001	0.20%
2022/04/21	3	43.10	0	0.00	43.15	3	1,003	0.30%
2022/04/15	3	42.93	0	0.00	42.95	3	1,014	0.30%
2022/04/14	1	43.10	0	0.00	43.10	1	1,015	0.10%
2022/04/07	1	44.50	0	0.00	44.15	1	1,022	0.10%
2022/03/28	5	45.40	0	0.00	45.40	5	1,048	0.48%
2022/03/24	0	0.00	1	44.90	44.90	-1	1,038	-0.10%
2022/03/23	0	0.00	2	44.85	44.85	-2	1,039	-0.19%
2022/03/18	4	45.11	0	0.00	45.10	4	1,037	0.39%
2022/03/16	1	44.35	0.2	45.70	44.10	0.9	1,030	0.08%
2022/03/15	0.1	48.95	0	0.00	48.80	0.1	967	0.01%
2022/03/14	0	0.00	0.1	49.55	49.45	-0.1	927	-0.01%
2022/03/11	0	0.00	10	49.09	49.30	-10	890	-1.12%
2022/03/10	0	0.00	0.1	49.40	49.50	-0.1	866	-0.01%
2022/03/09	10.2	48.80	1.1	48.65	49.10	9.2	833	1.10%
2022/03/08	1.2	48.32	0.1	48.00	47.70	1.1	800	0.13%
2022/03/04	5	49.15	1.2	48.89	48.75	3.9	752	0.51%
2022/03/03	2.1	48.95	0.1	48.71	48.85	2	736	0.27%
2022/03/02	0.1	48.20	2.1	48.05	48.40	-2	716	-0.28%
2022/03/01	3.1	47.85	2.1	48.02	48.05	1	693	0.14%
2022/02/25	8.2	47.35	4	47.21	47.75	4.2	653	0.64%
2022/02/24	1.1	45.80	0	0.00	46.15	1.1	582	0.19%
2022/02/15	0	0.00	6	43.85	43.60	-6	500	-1.20%
2022/02/10	6	44.00	0	0.00	44.05	6	506	1.19%
2022/01/21	1	43.65	0	0.00	43.50	1	689	0.15%
2022/01/20	0	0.00	0.5	43.90	44.10	-0.5	694	-0.07%
2022/01/19	0	0.00	0.4	44.05	44.00	-0.4	697	-0.05%
2021/12/29	0	0.00	1	43.70	43.80	-1	789	-0.13%
2021/12/28	0	0.00	2	43.05	43.30	-2	783	-0.26%
2021/12/24	1	43.10	3	43.00	42.90	-2	793	-0.25%
2021/12/22	0.1	43.50	0	0.00	43.40	0.1	793	0.01%
2021/12/20	1	42.65	0	0.00	42.70	1	793	0.13%
2021/12/16	0	0.00	1	43.00	42.90	-1	796	-0.13%
2021/12/10	4	43.74	0	0.00	43.60	4	781	0.51%
2021/11/16	0.1	46.00	0	0.00	46.05	0.1	1,117	0.01%
2021/10/25	0	0.00	0	43.90	43.85	0	935	0.00%
2021/10/18	0.1	43.95	0	0.00	43.95	0.1	956	0.01%
2021/10/14	0	0.00	5	42.77	42.70	-5	982	-0.51%
2021/10/05	0	0.00	5	44.35	44.35	-5	1,194	-0.42%
2021/10/04	0	0.00	0.1	44.65	44.00	-0.1	1,209	-0.01%
2021/09/17	0	46.05	0	0.00	46.05	0	1,337	0.00%
2021/09/16	0.1	46.05	0	0.00	45.95	0.1	1,340	0.00%
2021/09/14	0	0.00	2	46.60	46.50	-2	1,344	-0.15%
2021/09/08	2	45.10	0	0.00	44.75	2	1,336	0.15%
2021/09/07	0	0.00	4	45.98	44.85	-4	1,312	-0.30%
2021/09/06	2	46.90	0	0.00	46.30	2	1,271	0.16%
2021/09/03	2	49.75	7	47.36	47.15	-5	1,249	-0.40%
2021/09/02	4	46.85	1	47.20	47.20	3	1,088	0.28%
2021/09/01	3	44.38	0	0.00	44.95	3	1,023	0.29%
2021/08/30	0	0.00	1	43.65	43.65	-1	1,020	-0.10%
2021/08/18	0	0.00	10	41.71	41.90	-10	1,098	-0.91%
2021/08/17	0.1	41.30	0	0.00	41.25	0.1	1,104	0.01%
2021/08/06	0	43.50	0	0.00	43.70	0	1,190	0.00%
2021/07/26	1	45.10	0	0.00	45.00	1	1,589	0.06%
2021/07/16	0	0.00	2	46.90	47.15	-2	1,710	-0.12%
2021/07/15	2	49.90	0	0.00	49.80	2	1,695	0.12%
2021/07/14	1	49.35	0	0.00	49.40	1	1,604	0.06%
2021/07/13	11	49.29	0	0.00	49.35	11	1,592	0.69%
2021/06/16	0	46.00	0	0.00	45.75	0	1,968	0.00%
2021/06/08	0	0.00	2	46.40	46.35	-2	2,439	-0.08%
2021/05/28	0	0.00	1	47.00	46.95	-1	2,707	-0.04%
2021/05/27	1	46.50	0	0.00	47.00	1	2,762	0.04%
2021/05/18	1	42.00	0	0.00	44.25	1	3,277	0.03%
2021/05/17	1	43.35	0	0.00	41.55	1	3,261	0.03%
2021/05/14	0	0.00	0	44.50	44.20	0	3,228	0.00%
2021/05/12	0.1	45.60	0	0.00	44.90	0.1	3,189	0.00%
2021/05/04	4	48.30	22	48.28	48.60	-18	2,968	-0.60%
2021/05/03	10	48.30	0	0.00	47.55	10	2,901	0.34%
2021/04/27	0	0.00	10	49.05	49.05	-10	2,831	-0.35%
2021/04/23	0	0.00	8	49.28	49.25	-8	3,037	-0.26%
2021/04/22	3	48.38	0	0.00	48.30	3	3,039	0.10%
2021/04/21	0	0.00	12	50.13	50.20	-12	3,001	-0.40%
2021/04/19	0	0.00	15	49.30	49.20	-15	2,961	-0.51%
2021/04/16	78.1	49.54	36	50.14	49.45	42.1	2,947	1.43%
2021/04/07	0	0.00	1	47.60	47.85	-1	2,700	-0.04%
2021/04/06	1	46.70	0	0.00	46.75	1	2,642	0.04%
2021/03/26	0	0.00	7	47.92	46.45	-7	2,630	-0.27%
2021/03/25	0	0.00	1	46.80	46.30	-1	2,630	-0.04%
2021/03/24	6	46.73	0	0.00	46.40	6	2,638	0.23%
2021/03/23	2	45.83	0	0.00	46.00	2	2,611	0.08%
2021/03/22	1	46.60	0	0.00	45.90	1	2,591	0.04%
2021/03/19	2	45.60	0	0.00	45.90	2	2,574	0.08%
2021/03/17	2	46.30	6	46.28	46.10	-4	2,517	-0.16%
2021/03/16	7.1	46.56	2	45.90	47.00	5.1	2,469	0.21%
2021/03/15	15	46.16	1	45.90	46.60	14	2,305	0.61%
2021/03/11	2	43.95	0	0.00	43.85	2	2,145	0.09%
2021/03/09	0	0.00	6	43.65	43.90	-6	2,106	-0.28%
2021/03/08	0	0.00	3	43.52	43.60	-3	2,084	-0.14%
2021/03/03	1	43.90	1	44.20	44.00	0	1,995	0.00%
2021/02/26	26	43.52	29	43.26	43.60	-3	1,839	-0.16%
2021/02/25	7	43.49	4	44.25	44.45	3	1,632	0.18%
2021/02/24	0	0.00	1	40.50	40.45	-1	1,411	-0.07%
2021/02/23	0	40.85	0	0.00	40.50	0	1,382	0.00%
2021/02/22	0	40.15	0	0.00	40.15	0	1,371	0.00%
2021/02/19	1	39.85	1	40.00	39.95	0	1,351	0.00%
2021/02/18	2	39.40	0	0.00	39.70	2	1,320	0.15%
2021/02/17	0	38.40	0	0.00	38.15	0	1,291	0.00%
2021/02/01	5	37.00	0	0.00	37.35	5	1,296	0.39%
2021/01/29	0	0.00	6	37.65	37.70	-6	1,288	-0.47%
2021/01/28	5	38.00	0	0.00	38.25	5	1,281	0.39%
2021/01/25	5	38.50	0	0.00	38.50	5	1,272	0.39%
2021/01/22	0	0.00	2	38.78	38.95	-2	1,263	-0.16%
2021/01/21	2	38.95	0	0.00	38.85	2	1,258	0.16%
2021/01/20	5	39.00	0	0.00	38.70	5	1,244	0.40%
2021/01/19	1	40.55	0	0.00	40.05	1	1,219	0.08%
2021/01/18	12	41.35	2	41.55	40.40	10	1,172	0.85%
2021/01/08	5	38.45	0	0.00	38.50	5	917	0.55%
2021/01/07	1	38.40	0	0.00	38.70	1	914	0.11%
2021/01/06	5	38.50	0	0.00	38.55	5	910	0.55%
2020/12/30	0	0.00	81	38.74	39.00	-81	929	-8.72%
2020/12/29	1	38.70	0	0.00	38.70	1	930	0.11%
2020/12/25	1	39.80	0	0.00	39.40	1	915	0.11%
2020/12/21	1	39.85	2	39.78	39.75	-1	907	-0.11%
2020/12/18	3	38.92	2	39.15	38.95	1	851	0.12%
2020/12/11	5	38.00	1	38.70	38.15	4	854	0.47%
2020/12/09	1	38.80	0	0.00	38.90	1	839	0.12%
2020/12/07	10	38.25	0	0.00	38.15	10	860	1.16%
2020/11/23	1	38.80	0	0.00	38.95	1	914	0.11%
2020/10/08	0	0.00	14	39.24	39.05	-14	2,743	-0.51%
2020/09/30	0	0.00	1	38.95	39.15	-1	2,971	-0.03%
2020/09/09	1	41.20	0	0.00	41.40	1	4,089	0.02%
2020/08/28	0	0.00	1	43.25	42.65	-1	5,085	-0.02%
2020/08/21	1	41.50	5	42.38	42.10	-4	5,214	-0.08%
2020/08/20	5	41.58	0	0.00	40.95	5	5,218	0.10%
2020/08/19	0	0.00	5	44.62	44.80	-5	5,116	-0.10%
2020/08/17	0	0.00	40	44.10	44.10	-40	4,989	-0.80%
2020/08/12	0	0.00	20	43.93	43.95	-20	5,024	-0.40%
2020/08/11	10	43.81	45	44.13	44.00	-35	5,012	-0.70%
2020/08/10	4	43.95	1	44.60	44.00	3	4,994	0.06%
2020/08/06	1	46.60	2	46.15	46.95	-1	4,901	-0.02%
2020/08/05	10	44.82	10	45.45	45.85	0	4,837	0.00%
2020/08/04	51	43.93	0	0.00	44.20	51	4,785	1.07%
2020/08/03	50	43.65	1	44.35	44.55	49	4,756	1.03%
2020/07/31	3	42.20	2	41.98	43.05	1	4,582	0.02%
2020/07/27	0	0.00	7	39.57	39.20	-7	4,527	-0.15%
2020/07/22	2	41.00	1	41.20	41.30	1	4,656	0.02%
2020/07/21	2	41.18	0	0.00	41.35	2	4,665	0.04%
2020/07/20	5	41.07	5	41.37	41.25	0	4,627	0.00%
2020/07/15	10	41.13	18	41.06	39.45	-8	4,367	-0.18%
2020/07/14	7	40.81	3	39.65	40.80	4	4,270	0.09%
2020/07/07	0	0.00	1	40.25	39.95	-1	4,095	-0.02%
2020/07/03	3	40.18	1	40.65	39.90	2	4,003	0.05%
2020/07/02	0.6	39.00	0	0.00	39.00	0.6	3,970	0.01%
2020/06/30	0	0.00	2	39.30	39.60	-2	3,915	-0.05%
2020/06/29	3	40.92	13	41.36	39.80	-10	3,865	-0.26%
2020/06/24	22	40.64	20	40.47	40.80	2	3,652	0.05%
2020/06/23	10	38.50	0	0.00	38.10	10	3,414	0.29%
2020/06/22	0	0.00	1	37.00	37.60	-1	3,360	-0.03%
2020/06/19	6	37.80	123	38.59	37.65	-117	3,331	-3.51%	大賣/鉅額交易
2020/06/18	0	0.00	12	37.37	37.60	-12	3,273	-0.37%
2020/06/17	10	36.85	1	36.75	37.20	9	3,257	0.28%
2020/06/16	98	37.61	6	38.00	37.55	92	3,221	2.86%
2020/06/15	193	38.42	242	38.00	37.75	-49	3,203	-1.53%	大買/大賣/
2020/06/12	92	37.33	3	37.58	37.40	89	3,015	2.95%
2020/06/11	3	36.60	1	36.40	36.00	2	2,866	0.07%
2020/06/10	1	36.40	1	37.15	36.35	0	2,806	0.00%
2020/06/09	7	38.09	4	38.01	38.20	3	2,721	0.11%
2020/06/08	1	38.05	4	37.09	37.45	-3	2,602	-0.12%
2020/06/05	2	36.10	1	36.40	36.90	1	2,466	0.04%
2020/06/04	0	0.00	10	35.40	35.30	-10	2,376	-0.42%
2020/06/02	0	0.00	15	34.76	34.75	-15	2,344	-0.64%
2020/06/01	22	35.05	5	35.00	34.85	17	2,335	0.73%
2020/05/29	1	34.25	0	0.00	34.20	1	2,215	0.05%
2020/05/27	11	33.15	0	0.00	33.45	11	2,157	0.51%
2020/05/20	0	0.00	5	32.53	32.70	-5	2,183	-0.23%
2020/05/14	0	0.00	15	32.58	31.80	-15	2,113	-0.71%
2020/05/11	6	32.90	1	32.90	32.85	5	2,063	0.24%
2020/05/07	7	34.21	0	0.00	33.85	7	1,996	0.35%
2020/05/06	4	33.76	0	0.00	34.00	4	1,963	0.20%
2020/04/30	1	33.30	10	33.50	33.35	-9	1,855	-0.48%
2020/04/29	2	33.35	0	0.00	33.35	2	1,850	0.11%
2020/04/28	0	0.00	1	33.80	34.00	-1	1,806	-0.06%
2020/04/27	5	34.13	2	34.43	33.40	3	1,796	0.17%
2020/04/24	10	32.15	0	0.00	32.80	10	1,665	0.60%
2020/04/20	0	0.00	2	31.95	31.90	-2	1,564	-0.13%
2020/04/17	4	31.94	7	32.16	31.85	-3	1,565	-0.19%
2020/04/16	7	31.95	2	31.90	32.15	5	1,522	0.33%
2020/04/09	0	0.00	3	30.32	30.05	-3	1,479	-0.20%
2020/04/07	7	29.39	6	29.58	29.75	1	1,435	0.07%
2020/04/06	1	28.40	1	28.60	28.65	0	1,390	0.00%
2020/03/30	0	0.00	1	28.15	28.30	-1	1,370	-0.07%
2020/03/27	1	28.55	7	28.59	28.10	-6	1,363	-0.44%
2020/03/25	3	28.30	0	0.00	28.00	3	1,293	0.23%
2020/03/24	1	27.70	0	0.00	27.60	1	1,274	0.08%
2020/03/19	0	0.00	2	26.55	25.50	-2	1,212	-0.16%
2020/03/18	3	29.00	3	29.17	28.30	0	1,169	0.00%
2020/03/17	0	0.00	1	28.40	28.20	-1	1,134	-0.09%
2020/03/12	1	30.20	1	29.80	29.85	0	1,057	0.00%
2020/03/11	6	31.64	1	32.20	31.00	5	1,028	0.49%
2020/03/06	0	0.00	12	31.98	31.95	-12	943	-1.27%
2020/03/05	3	31.67	0	0.00	31.35	3	918	0.33%
2020/03/04	0	0.00	1	31.35	31.40	-1	934	-0.11%
2020/02/27	13	31.04	3	30.45	30.40	10	880	1.14%
2020/02/24	0	0.00	1	29.60	29.70	-1	821	-0.12%
2020/02/18	1	29.95	0	0.00	29.65	1	825	0.12%
2020/02/11	0	0.00	5	28.55	28.55	-5	864	-0.58%
2020/02/07	5	28.10	0	0.00	28.00	5	979	0.51%
2020/02/06	0	0.00	5	28.35	28.60	-5	986	-0.51%
2020/02/03	0	0.00	7	26.86	27.35	-7	1,213	-0.58%
2020/01/13	0	0.00	1	30.80	30.85	-1	1,352	-0.07%
2019/12/04	1	30.50	0	0.00	30.45	1	2,062	0.05%
2019/12/02	1	29.70	0	0.00	29.70	1	2,140	0.05%
2019/11/19	0	0.00	1	31.70	31.60	-1	2,487	-0.04%
2019/11/18	0	0.00	40	31.22	31.55	-40	2,516	-1.59%
2019/11/13	0	0.00	1	32.70	32.20	-1	2,640	-0.04%
2019/11/08	0	0.00	1	32.80	32.50	-1	2,914	-0.03%
2019/11/07	1	32.25	0	0.00	32.55	1	3,139	0.03%
2019/11/06	12	32.93	9	32.53	32.75	3	3,270	0.09%
2019/11/04	1	31.50	0	0.00	31.50	1	3,325	0.03%
2019/11/01	1	31.30	1	31.55	31.75	0	3,342	0.00%
2019/10/31	29	31.45	14	31.78	31.30	15	3,423	0.44%
2019/10/29	2	34.90	0	0.00	34.45	2	3,536	0.06%
2019/10/28	10	34.50	0	0.00	34.45	10	3,560	0.28%
2019/10/25	15	35.15	9	35.03	34.80	6	3,559	0.17%
2019/10/24	19	35.14	0	0.00	35.80	19	3,512	0.54%
2019/10/22	5	35.40	0	0.00	34.85	5	3,575	0.14%
2019/10/16	3	35.35	7	34.93	34.70	-4	3,616	-0.11%
2019/10/14	16	34.68	12	34.83	34.70	4	3,769	0.11%
2019/10/09	1	32.95	12	33.72	34.00	-11	3,865	-0.28%
2019/10/08	1	33.80	0	0.00	33.40	1	3,851	0.03%
2019/10/04	0	0.00	15	33.50	33.20	-15	3,858	-0.39%
2019/10/03	5	33.18	1	33.15	33.40	4	3,852	0.10%
2019/10/02	1	33.25	0	0.00	33.15	1	3,899	0.03%
2019/10/01	0	0.00	5	33.05	33.20	-5	3,938	-0.13%
2019/09/27	10	32.80	0	0.00	32.85	10	3,987	0.25%
2019/09/25	10	33.85	0	0.00	33.65	10	3,993	0.25%
2019/09/20	3	33.30	0	0.00	33.30	3	4,096	0.07%
2019/09/19	2	33.40	0	0.00	33.65	2	4,090	0.05%
2019/09/18	5	34.00	0	0.00	33.55	5	4,095	0.12%
2019/09/17	0	0.00	1	34.10	33.85	-1	4,107	-0.02%
2019/09/16	0	0.00	6	34.15	34.25	-6	4,169	-0.14%
2019/09/11	5	34.40	0	0.00	34.25	5	4,212	0.12%
2019/09/09	1	35.40	6	35.83	34.90	-5	4,178	-0.12%
2019/09/06	10	35.12	2	35.45	34.65	8	4,062	0.20%
2019/09/05	1	34.00	0	0.00	34.00	1	3,907	0.03%
2019/09/03	0	0.00	1	34.65	33.75	-1	3,892	-0.03%
2019/08/30	0	0.00	2	33.30	33.30	-2	3,826	-0.05%
2019/08/29	13	34.25	16	34.60	33.70	-3	3,788	-0.08%
2019/08/28	5	33.44	7	33.21	33.25	-2	3,651	-0.05%
2019/08/27	0	0.00	8	33.25	33.15	-8	3,645	-0.22%
2019/08/26	8	32.37	0	0.00	32.40	8	3,648	0.22%
2019/08/23	2	33.05	0	0.00	32.95	2	3,630	0.06%
2019/08/22	2	33.73	1	33.80	33.25	1	3,617	0.03%
2019/08/21	0	0.00	1	33.45	33.55	-1	3,580	-0.03%
2019/08/20	4	33.15	0	0.00	32.85	4	3,574	0.11%
2019/08/19	4	33.85	3	33.40	33.60	1	3,541	0.03%
2019/08/16	1	33.30	1	33.10	33.30	0	3,505	0.00%
2019/08/15	6	32.63	0	0.00	32.80	6	3,495	0.17%
2019/08/14	0	0.00	1	33.50	33.65	-1	3,541	-0.03%
2019/08/13	4	34.34	8	34.22	33.50	-4	3,517	-0.11%
2019/08/12	29	33.65	66	33.18	34.10	-37	3,513	-1.05%
2019/08/08	20	31.78	8	31.54	31.90	12	3,533	0.34%
2019/08/07	8	31.41	5	30.90	30.65	3	3,777	0.08%
2019/08/05	3	29.85	3	29.60	29.60	0	3,678	0.00%
2019/08/02	8	30.83	5	30.83	30.45	3	3,701	0.08%
2019/08/01	49	31.83	45	31.70	32.05	4	3,683	0.11%
2019/07/31	0	0.00	3	30.05	30.45	-3	3,447	-0.09%
2019/07/30	14	29.98	0	0.00	29.80	14	3,478	0.40%
2019/07/29	0	0.00	4	30.65	30.75	-4	3,503	-0.11%
2019/07/26	8	30.38	0	0.00	30.35	8	3,604	0.22%
2019/07/25	8	30.54	5	30.63	30.55	3	3,705	0.08%
2019/07/24	3	31.60	11	31.55	30.75	-8	3,711	-0.22%
2019/07/23	3	30.50	0	0.00	31.05	3	3,657	0.08%
2019/07/22	6	30.69	1	30.80	30.70	5	3,688	0.14%
2019/07/19	3	30.20	0	0.00	30.20	3	3,747	0.08%
2019/07/17	5	30.76	5	31.32	31.45	0	3,715	0.00%
2019/07/16	2	32.55	0	0.00	30.95	2	3,693	0.05%
2019/07/15	20	30.82	24	31.35	31.55	-4	3,557	-0.11%
2019/07/08	0	0.00	31	28.86	28.65	-31	3,981	-0.78%
2019/07/05	36	30.07	10	29.58	29.65	26	4,032	0.64%
2019/07/04	5	29.80	1	29.40	29.75	4	4,317	0.09%
2019/07/02	0	0.00	4	29.13	29.10	-4	4,415	-0.09%
2019/07/01	0	0.00	5	28.79	28.70	-5	4,394	-0.11%
2019/06/27	6	29.53	0	0.00	29.60	6	4,354	0.14%
2019/06/21	0	0.00	42	29.53	29.10	-42	4,353	-0.96%
2019/06/19	42	29.12	0	0.00	29.00	42	4,303	0.98%
2019/06/12	1	27.95	0	0.00	28.30	1	4,483	0.02%
2019/05/21	9	28.43	17	28.58	28.10	-8	5,224	-0.15%
2019/05/20	9	28.46	1	28.20	28.50	8	5,229	0.15%
2019/05/17	6	28.96	6	29.46	28.90	0	5,189	0.00%
2019/05/16	11	30.55	10	30.46	30.00	1	5,060	0.02%
2019/05/15	17	30.30	23	30.25	29.90	-6	4,810	-0.12%
2019/05/13	3	28.45	1	28.55	28.25	2	4,450	0.04%
2019/05/10	1	28.60	2	28.28	28.30	-1	4,421	-0.02%
2019/05/09	3	27.88	1	28.00	27.80	2	4,360	0.05%
2019/05/08	0	0.00	3	27.55	27.85	-3	4,259	-0.07%
2019/05/07	6	28.79	6.2	28.77	28.55	-0.2	4,219	-0.01%
2019/05/06	0	0.00	2	28.18	28.10	-2	4,169	-0.05%
2019/05/03	13	29.37	14	29.17	28.80	-1	4,102	-0.02%
2019/05/02	11	28.86	5	28.58	29.30	6	3,976	0.15%
2019/04/30	0	0.00	4	28.55	28.10	-4	3,859	-0.10%
2019/04/26	3	28.03	2	27.90	27.80	1	3,794	0.03%
2019/04/25	2	28.68	13	28.27	28.80	-11	3,731	-0.29%
2019/04/24	0	0.00	1	28.05	27.85	-1	3,646	-0.03%
2019/04/23	0	0.00	4	27.98	28.00	-4	3,624	-0.11%
2019/04/22	3	28.20	2	27.95	28.20	1	3,604	0.03%
2019/04/19	5	27.50	7	27.73	27.50	-2	3,585	-0.06%
2019/04/18	19	28.00	11	28.44	27.50	8	3,549	0.23%
2019/04/17	5	28.80	9	28.71	28.90	-4	3,469	-0.12%
2019/04/16	15	27.96	13	28.33	28.00	2	3,393	0.06%
2019/04/15	13	28.54	17	28.79	28.60	-4	3,334	-0.12%
2019/04/12	14	27.81	7	27.46	27.85	7	3,140	0.22%
2019/04/11	0	0.00	3	27.35	27.20	-3	2,968	-0.10%
2019/04/10	5	27.57	3	28.60	26.90	2	2,865	0.07%
2019/04/09	3	26.80	2	27.30	27.85	1	2,540	0.04%
2019/04/03	0	0.00	5	24.50	24.60	-5	2,376	-0.21%
2019/03/28	2	25.00	0	0.00	24.40	2	2,345	0.09%
2019/03/19	0	0.00	1	24.95	25.30	-1	2,242	-0.04%
2019/03/18	1	25.35	1	24.95	25.35	0	2,228	0.00%
2019/03/15	2	25.15	2	24.60	24.55	0	2,152	0.00%
2019/03/14	7	24.65	0	0.00	24.55	7	2,092	0.33%
2019/03/13	1	24.90	1	24.95	24.55	0	2,049	0.00%
2019/03/12	2	24.68	3	24.72	24.75	-1	1,993	-0.05%
2019/03/11	21	24.92	22	24.83	24.80	-1	1,926	-0.05%
2019/03/08	1	24.00	0	0.00	23.65	1	1,798	0.06%
2019/03/07	0	0.00	1	22.80	22.80	-1	1,651	-0.06%
2019/03/06	1	23.65	0	0.00	23.25	1	1,625	0.06%
2019/02/27	0	0.00	3	23.00	23.00	-3	1,487	-0.20%
2019/02/26	0	0.00	5	22.86	22.65	-5	1,433	-0.35%
2019/02/25	0	0.00	2.1	22.75	22.65	-2.1	1,397	-0.15%
2019/02/22	9	22.79	0	0.00	22.25	9	1,339	0.67%
2019/02/21	0	0.00	1	22.70	23.00	-1	1,214	-0.08%
2019/02/20	1	22.35	0	0.00	22.85	1	1,123	0.09%
2019/02/19	1	22.30	1	22.45	22.25	0	1,027	0.00%
2019/02/13	3	21.37	11	21.16	21.05	-8	843	-0.95%
2019/01/28	0	0.00	1	20.15	20.15	-1	866	-0.12%
2019/01/24	0	0.00	1	20.00	20.00	-1	889	-0.11%
2019/01/22	0	0.00	2	20.10	20.10	-2	905	-0.22%
2019/01/18	2	20.45	1	20.30	20.30	1	901	0.11%
2019/01/15	1	20.05	0	0.00	20.05	1	882	0.11%
2018/12/25	2	19.80	0	0.00	19.70	2	765	0.26%
2018/12/24	3	20.15	0	0.00	20.15	3	757	0.40%
2018/12/20	7	20.44	7	20.69	20.20	0	728	0.00%
2018/12/19	1	19.65	1	19.85	20.30	0	632	0.00%
2018/12/12	3	20.65	1	20.30	20.20	2	588	0.34%
2018/11/05	3	20.12	3	20.30	20.25	0	561	0.00%
2018/11/02	0	0.00	1	19.00	20.35	-1	489	-0.20%
2018/10/31	1	18.85	1	19.20	18.65	0	508	0.00%
2018/10/08	1	19.50	0	0.00	19.40	1	811	0.12%
2018/09/28	0.1	20.00	0	0.00	19.75	0.1	868	0.01%
2018/09/18	10	20.05	0	0.00	19.95	10	913	1.09%
2018/09/12	0	0.00	1	19.50	19.45	-1	1,002	-0.10%
2018/09/10	2	19.68	0	0.00	19.25	2	1,035	0.19%
2018/09/07	1	20.20	2	19.80	19.80	-1	1,037	-0.10%
2018/08/29	1	21.15	6	21.22	21.20	-5	1,410	-0.35%
2018/08/27	5	21.00	0	0.00	21.05	5	1,452	0.34%
2018/08/22	0	0.00	3	21.45	21.10	-3	1,553	-0.19%
2018/08/20	0	0.00	8	22.54	22.45	-8	1,580	-0.51%
2018/08/17	1	22.45	0	0.00	22.45	1	1,595	0.06%
2018/08/16	1	22.75	1	22.65	22.65	0	1,609	0.00%
2018/08/15	1	22.40	0	0.00	22.75	1	1,616	0.06%
2018/08/14	0	0.00	2	22.50	22.75	-2	1,665	-0.12%
2018/08/09	1	23.45	0	0.00	23.35	1	1,736	0.06%
2018/08/08	1	23.75	1	23.75	23.65	0	1,747	0.00%
2018/08/07	0	0.00	10	23.92	23.75	-10	1,754	-0.57%
2018/08/06	46	24.03	40	24.09	23.65	6	1,746	0.34%
2018/07/30	1	23.90	0	0.00	23.75	1	1,765	0.06%
2018/07/27	2	24.20	1	24.05	24.15	1	1,758	0.06%
2018/07/25	0	0.00	5	23.25	23.10	-5	1,705	-0.29%
2018/07/24	5	23.10	0	0.00	23.00	5	1,707	0.29%
2018/07/19	4	23.63	9	23.69	23.50	-5	1,732	-0.29%
2018/07/06	0	0.00	2	22.55	22.80	-2	1,780	-0.11%
2018/07/05	1	22.10	1	22.45	21.95	0	1,771	0.00%
2018/07/04	1	22.10	0	0.00	21.95	1	1,775	0.06%
2018/07/03	1	22.45	0	0.00	22.60	1	1,786	0.06%
2018/06/26	0	0.00	2	23.70	23.00	-2	1,898	-0.11%
2018/06/22	0	0.00	25	22.91	23.80	-25	1,950	-1.28%
2018/06/21	5	23.40	0	0.00	23.40	5	1,957	0.26%
2018/06/20	1	22.80	1	23.00	23.35	0	2,007	0.00%
2018/06/15	5	23.90	0	0.00	23.80	5	2,074	0.24%
2018/06/12	2	24.85	2	25.20	24.80	0	2,310	0.00%
2018/06/11	5	24.35	36	24.23	24.00	-31	2,296	-1.35%
2018/06/08	0	0.00	5	24.80	24.35	-5	2,511	-0.20%
2018/06/07	20	25.50	0	0.00	25.00	20	2,600	0.77%
2018/06/01	1	23.35	1	23.10	22.80	0	2,741	0.00%
2018/05/31	0	0.00	1	22.80	23.00	-1	2,972	-0.03%
2018/05/30	0	0.00	1	22.35	22.30	-1	3,185	-0.03%
2018/05/29	6	22.48	0	0.00	22.40	6	3,224	0.19%
2018/05/28	0	0.00	1	22.60	22.15	-1	3,233	-0.03%
2018/05/23	1	22.15	0	0.00	22.00	1	3,203	0.03%
2018/05/22	3	22.50	3	22.60	22.25	0	3,194	0.00%
2018/05/21	0	0.00	1	21.85	22.30	-1	3,145	-0.03%
2018/05/18	2	22.35	1	22.05	22.00	1	3,113	0.03%
2018/05/17	0	0.00	6	22.05	21.95	-6	3,083	-0.19%
2018/05/14	3	22.05	6.1	22.02	21.75	-3.1	3,041	-0.10%
2018/05/11	0	0.00	5	21.60	21.50	-5	3,013	-0.17%
2018/05/10	53	21.61	43	21.78	21.65	10	2,991	0.33%
2018/05/04	4	20.55	0	0.00	20.60	4	2,823	0.14%
2018/05/03	0	0.00	5	20.30	20.50	-5	2,819	-0.18%
2018/05/02	5	20.45	0	0.00	20.30	5	2,803	0.18%
2018/04/24	0	0.00	40	19.16	19.15	-40	2,749	-1.45%
2018/04/12	0	0.00	1	20.80	21.15	-1	2,733	-0.04%
2018/04/10	1	20.40	2	20.40	20.30	-1	2,692	-0.04%
2018/03/27	3	22.27	3	21.90	21.60	0	2,630	0.00%
2018/03/26	2	21.58	0.1	21.50	21.65	1.9	2,543	0.08%
2018/03/21	10	23.38	1	23.45	23.05	9	2,406	0.37%
2018/03/20	21	23.80	1	23.35	23.20	20	2,362	0.85%
2018/03/19	37	23.55	58	23.78	24.40	-21	2,252	-0.93%
2018/03/16	11	22.44	0	0.00	22.25	11	2,095	0.53%
2018/03/15	1	23.15	1	23.00	23.15	0	2,038	0.00%
2018/03/14	42	23.50	33	23.85	23.40	9	2,001	0.45%
2018/03/13	54	22.47	4	21.96	23.40	50	1,760	2.84%
2018/03/12	1	21.55	0	0.00	21.55	1	1,649	0.06%
2018/03/08	5	21.64	5	21.75	22.35	0	1,529	0.00%
2018/03/07	10	21.05	21	21.43	20.80	-11	1,375	-0.80%
2018/03/06	37	21.63	71	22.54	21.50	-34	1,295	-2.62%
2018/03/05	60	21.85	12	21.50	22.00	48	1,010	4.75%
2018/03/01	0	0.00	1	19.55	20.30	-1	714	-0.14%
2018/02/27	4	19.93	0	0.00	19.85	4	682	0.59%
2018/02/21	0	0.00	9	19.28	19.30	-9	697	-1.29%
2018/02/09	9	19.20	0	0.00	19.10	9	707	1.27%
2018/01/23	0	0.00	5	19.60	19.55	-5	969	-0.52%
2018/01/17	0	0.00	1	19.45	19.50	-1	1,109	-0.09%
2018/01/16	6	19.71	0	0.00	19.30	6	1,109	0.54%
2018/01/08	2	19.23	0	0.00	19.10	2	1,134	0.18%
2018/01/04	6	19.88	6	19.90	19.95	0	1,212	0.00%
2018/01/02	2	20.25	0	0.00	19.90	2	1,277	0.16%