零壹 (3029)-新百王券商分點個股進出

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－新百王券商分點個股進出

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

新百王券商分點個股進出
新百王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
2024/04/29	2	74.70	2	74.30	74.70	0	2,321	0.00%
2024/04/26	8	74.70	8	74.40	74.40	0	2,397	0.00%
2024/04/24	0	0.00	2	73.50	74.00	-2	3,103	-0.06%
2024/04/22	2	72.40	1	74.10	71.80	1	3,288	0.03%
2024/04/19	1	72.20	2	73.40	72.70	-1	3,283	-0.03%
2024/04/17	0	0.00	1	74.40	74.30	-1	3,274	-0.03%
2024/04/16	2	73.50	10	74.90	73.10	-8	3,270	-0.24%
2024/04/15	1	76.10	0	0.00	75.30	1	3,252	0.03%
2024/04/12	13	76.22	3	77.43	77.30	10	3,245	0.31%
2024/04/11	10	75.75	1	76.00	75.50	9	3,212	0.28%
2024/04/10	1	76.30	7	77.70	78.80	-6	3,155	-0.19%
2024/04/09	1	76.10	2	76.40	75.50	-1	3,099	-0.03%
2024/04/08	0	72.60	0	0.00	72.60	0	3,016	0.00%
2024/04/02	0	0.00	0	73.20	73.20	0	3,008	0.00%
2024/03/29	1	71.80	0	0.00	71.80	1	3,002	0.03%
2024/03/26	0	74.40	2	73.00	72.80	-2	2,978	-0.07%
2024/03/22	3	73.20	0	0.00	73.30	3	2,947	0.10%
2024/03/21	1	73.50	14	74.02	73.60	-13	2,924	-0.44%
2024/03/20	17	79.22	6	78.88	78.40	11	2,842	0.39%
2024/03/19	3	78.67	0	0.00	78.40	3	2,759	0.11%
2024/03/18	2	77.60	0	77.70	77.60	2	2,727	0.07%
2024/03/15	0	0.00	2	77.40	77.60	-2	2,700	-0.07%
2024/03/14	2	76.91	1	78.80	76.90	1	2,692	0.04%
2024/03/13	5	78.02	16.1	78.01	77.40	-11.1	2,666	-0.42%
2024/03/12	2	76.70	3	77.33	77.50	-1	2,625	-0.04%
2024/03/08	13	77.19	0	0.00	75.10	13	2,619	0.50%
2024/03/07	1	76.61	1.1	78.38	76.30	0	2,579	0.00%
2024/03/06	6	77.02	5	77.56	77.00	1	2,529	0.04%
2024/03/05	1	76.30	0	0.00	76.30	1	2,474	0.04%
2024/03/04	0	77.20	0	0.00	76.10	0	2,448	0.00%
2024/03/01	23	77.69	35	76.29	76.80	-12	2,405	-0.50%
2024/02/29	34	75.80	36	75.80	78.20	-2	2,283	-0.09%
2024/02/27	0	0.00	5	71.28	71.10	-5	2,070	-0.24%
2024/02/23	15	72.58	3	73.33	72.50	12	2,062	0.58%
2024/02/22	0	0.00	1	71.20	71.10	-1	2,038	-0.05%
2024/02/19	1.1	71.42	0	0.00	70.70	1.1	2,047	0.05%
2024/02/16	1	71.60	1	71.40	71.40	0	2,044	0.00%
2024/02/05	0	0.00	0	72.00	71.20	0	1,998	0.00%
2024/02/02	0	0.00	15	70.99	71.70	-15	1,974	-0.76%
2024/02/01	13	70.19	1	70.10	70.30	12	1,944	0.62%
2024/01/31	1	68.10	1	68.40	68.40	0	1,933	0.00%
2024/01/29	1	68.80	0	0.00	68.80	1	1,984	0.05%
2024/01/24	0	0.00	1	70.30	69.20	-1	1,973	-0.05%
2024/01/23	7	71.97	9	72.11	70.00	-2	1,956	-0.10%
2024/01/22	12	71.96	11	71.25	71.70	1	1,881	0.05%
2024/01/19	7	69.41	8	70.43	69.50	-1	1,825	-0.05%
2024/01/18	98	72.38	98	72.04	71.00	0	1,702	0.00%
2024/01/17	20	69.92	20	69.00	69.90	0	1,120	0.00%
2024/01/15	0	0.00	2	66.10	66.20	-2	936	-0.21%
2024/01/12	0	65.00	0	0.00	64.90	0	944	0.00%
2024/01/09	0	66.00	0	0.00	65.40	0	1,013	0.00%
2023/12/11	1	64.60	1	65.00	64.60	0	1,166	0.00%
2023/12/06	3	67.10	2	68.20	66.60	1	1,183	0.08%
2023/12/05	1	67.10	11	67.05	67.40	-10	1,172	-0.85%
2023/12/04	5	66.86	5	66.80	66.30	0	1,168	0.00%
2023/12/01	8	66.15	0	0.00	66.20	8	1,154	0.69%
2023/11/30	0	0.00	1	65.10	65.80	-1	1,158	-0.09%
2023/11/29	1	65.10	1	65.20	65.20	0	1,164	0.00%
2023/11/27	1	65.40	0	0.00	65.20	1	1,167	0.09%
2023/11/24	0	0.00	0	66.30	66.40	0	1,169	0.00%
2023/11/20	1	65.40	1	66.10	65.90	0	1,188	0.00%
2023/11/17	0	0.00	1	65.20	65.10	-1	1,172	-0.09%
2023/11/16	0	0.00	0	64.30	63.90	0	1,175	0.00%
2023/11/15	1	64.10	0	0.00	64.20	1	1,177	0.08%
2023/11/13	0	0.00	1	65.10	65.10	-1	1,193	-0.08%
2023/11/10	1	64.40	0	0.00	64.30	1	1,204	0.08%
2023/11/09	0	0.00	2	65.55	65.20	-2	1,214	-0.16%
2023/11/08	1	65.60	0	0.00	65.60	1	1,248	0.08%
2023/11/07	2	64.80	2	64.95	64.90	0	1,237	0.00%
2023/11/06	4	64.45	7	64.76	64.30	-3	1,268	-0.24%
2023/11/03	1	62.70	1	63.50	63.00	0	1,280	0.00%
2023/10/31	0	0.00	2	60.40	60.50	-2	1,618	-0.12%
2023/10/25	0	61.90	0	0.00	61.90	0	2,640	0.00%
2023/10/24	3	61.07	0	0.00	61.40	3	3,050	0.10%
2023/10/23	2	60.00	0	0.00	60.10	2	3,503	0.06%
2023/10/18	1	62.50	1	61.80	61.50	0	3,569	0.00%
2023/10/17	3	63.53	1	62.90	62.90	2	3,542	0.06%
2023/10/16	0	0.00	1	64.70	65.40	-1	3,533	-0.03%
2023/10/12	2	65.50	0	0.00	65.50	2	3,563	0.06%
2023/10/11	0	0.00	5	63.98	64.30	-5	3,580	-0.14%
2023/10/06	9	63.77	7	63.96	64.10	2	3,560	0.06%
2023/10/05	0	0.00	1	62.80	62.70	-1	3,523	-0.03%
2023/10/04	0	0.00	1	61.10	61.40	-1	3,522	-0.03%
2023/09/28	0	0.00	2	61.80	61.90	-2	3,602	-0.06%
2023/09/25	0	0.00	1	61.20	61.20	-1	3,712	-0.03%
2023/09/22	0	0.00	2	60.05	60.50	-2	3,718	-0.05%
2023/09/21	2	59.75	0	0.00	59.80	2	3,736	0.05%
2023/09/15	2	61.00	1	61.20	60.90	1	3,794	0.03%
2023/09/13	1	60.00	3	60.30	60.00	-2	3,846	-0.05%
2023/09/12	1	60.20	5	60.16	60.00	-4	3,869	-0.10%
2023/09/11	1	60.90	61	61.00	60.20	-60	3,955	-1.52%
2023/09/08	61	62.41	1	62.50	62.50	60	3,969	1.51%
2023/09/06	1	61.30	0	0.00	61.30	1	4,005	0.02%
2023/09/04	2	60.10	1	61.00	61.00	1	4,112	0.02%
2023/09/01	1	60.40	0	0.00	60.30	1	4,159	0.02%
2023/08/31	0.2	60.60	0	0.00	60.60	0.2	4,211	0.00%
2023/08/30	6	60.20	2	60.30	60.20	4	4,262	0.09%
2023/08/29	2	59.80	72	59.41	59.60	-70	4,353	-1.61%
2023/08/28	1.2	60.08	5	59.20	59.20	-3.8	4,444	-0.09%
2023/08/25	3	60.87	1	61.30	60.60	2	4,489	0.04%
2023/08/24	62	62.21	1	62.40	61.20	61	4,619	1.32%
2023/08/22	4	61.80	0	0.00	61.40	4	5,130	0.08%
2023/08/21	13	61.95	0	0.00	61.90	13	5,332	0.24%
2023/08/17	0	0.00	1	62.40	62.90	-1	5,479	-0.02%
2023/08/16	2	60.85	1	61.10	61.30	1	5,567	0.02%
2023/08/14	3	62.03	40	62.65	60.80	-37	6,371	-0.58%
2023/08/11	39	64.32	1	64.20	63.80	38	6,468	0.59%
2023/08/10	2	64.80	8	65.69	64.60	-6	6,501	-0.09%
2023/08/09	1	67.20	3	67.03	66.70	-2	6,528	-0.03%
2023/08/08	7	69.01	12	69.53	68.40	-5	6,605	-0.08%
2023/08/07	15	68.59	8	68.39	69.80	7	6,554	0.11%
2023/08/04	8	66.95	3	65.13	68.50	5	6,504	0.08%
2023/08/02	4	66.20	6.1	65.80	64.90	-2.1	6,621	-0.03%
2023/08/01	25.1	67.81	103	68.26	66.90	-78	6,838	-1.14%	大賣/
2023/07/31	40	69.47	135	68.79	68.10	-95	6,801	-1.40%	大賣/
2023/07/28	10	66.41	5	66.78	66.30	5	6,408	0.08%
2023/07/27	74	66.89	22.5	66.24	68.00	51.5	6,384	0.81%
2023/07/26	144	64.44	31	65.29	64.40	113	6,578	1.72%	大買/鉅額交易
2023/07/25	0	0.00	2.1	61.27	62.40	-2.1	6,336	-0.03%
2023/07/24	2	60.80	2	61.35	60.60	0	6,343	0.00%
2023/07/21	2	59.75	3	60.07	60.50	-1	6,438	-0.02%
2023/07/20	2	60.50	4	59.88	60.40	-2	6,527	-0.03%
2023/07/19	2.1	59.50	2	59.90	59.10	0.1	6,636	0.00%
2023/07/18	3	60.97	1	62.60	60.00	2	6,736	0.03%
2023/07/17	2	62.00	3	62.27	61.90	-1	6,892	-0.01%
2023/07/14	0	0.00	10	61.95	61.80	-10	6,972	-0.14%
2023/07/13	9	59.44	0	0.00	59.50	9	7,088	0.13%
2023/07/12	2	58.75	3	59.23	59.30	-1	7,475	-0.01%
2023/07/11	0	0.00	1	59.10	58.70	-1	7,639	-0.01%
2023/07/10	3	59.10	10	58.55	58.50	-7	7,701	-0.09%
2023/07/07	1.3	60.59	4	59.70	59.60	-2.7	7,744	-0.03%
2023/07/06	2	61.75	1	62.50	61.30	1	7,910	0.01%
2023/07/05	3	62.43	0	0.00	62.20	3	8,089	0.04%
2023/07/04	2	63.90	3	63.73	63.30	-1	8,085	-0.01%
2023/07/03	7	62.61	3	62.30	63.00	4	8,054	0.05%
2023/06/30	1	60.90	1	61.60	61.60	0	8,062	0.00%
2023/06/29	1	60.90	1	60.90	61.30	0	8,081	0.00%
2023/06/28	1.2	60.23	13	60.67	60.20	-11.8	8,088	-0.15%
2023/06/27	1	60.80	0	0.00	60.30	1	8,140	0.01%
2023/06/26	2	62.00	0	0.00	61.50	2	8,182	0.02%
2023/06/19	2	63.30	2	63.75	63.10	0	8,460	0.00%
2023/06/16	1.5	62.93	6	62.72	62.50	-4.5	8,794	-0.05%
2023/06/15	3	63.10	5	63.58	63.00	-2	9,082	-0.02%
2023/06/14	5	62.54	3	63.00	62.40	2	9,126	0.02%
2023/06/13	1	61.80	4	62.43	61.90	-3	9,161	-0.03%
2023/06/12	2	61.50	0	61.40	61.20	2	9,191	0.02%
2023/06/09	6	62.38	0	0.00	62.10	6	9,230	0.07%
2023/06/08	5	63.66	20	62.00	62.00	-15	9,368	-0.16%
2023/06/07	4	64.00	7	64.17	64.00	-3	9,386	-0.03%
2023/06/06	2	64.50	0	0.00	64.30	2	9,529	0.02%
2023/06/05	7	65.89	3	65.70	65.40	4	9,763	0.04%
2023/06/02	11	66.01	15	66.54	66.10	-4	10,012	-0.04%
2023/06/01	1	64.60	4	64.37	65.60	-3	10,007	-0.03%
2023/05/31	4	65.23	2	66.20	65.00	2	10,015	0.02%
2023/05/30	8	67.28	8	66.99	66.20	0	9,969	0.00%
2023/05/29	5	67.26	59.1	67.03	67.30	-54.1	9,929	-0.54%
2023/05/26	79	66.25	51	66.38	65.60	28	9,777	0.29%
2023/05/25	45	64.30	31	64.94	64.20	14	9,520	0.15%
2023/05/24	12	62.90	2.1	63.87	62.90	9.9	9,429	0.10%
2023/05/23	1	62.70	6	63.00	62.70	-5	9,358	-0.05%
2023/05/22	16.1	62.13	15	62.45	63.10	1.1	9,310	0.01%
2023/05/19	77.2	67.90	66	67.36	62.30	11.2	9,216	0.12%
2023/05/18	7	66.70	26	66.57	68.50	-19	8,551	-0.22%
2023/05/17	15	62.17	17	62.29	62.30	-2	8,429	-0.02%
2023/05/16	0	0.00	8	61.38	60.90	-8	8,386	-0.10%
2023/05/15	5	60.56	2	60.20	60.80	3	8,444	0.04%
2023/05/12	3	61.00	90	60.32	61.20	-87	8,427	-1.03%
2023/05/11	3	58.53	2	58.90	59.60	1	8,352	0.01%
2023/05/10	0	0.00	12	59.90	59.90	-12	8,277	-0.14%
2023/05/09	166	60.30	18	60.98	59.90	148	8,245	1.79%	大買/鉅額交易
2023/05/08	69	61.90	192	62.13	62.30	-123	8,010	-1.54%	大賣/鉅額交易
2023/05/05	79	59.67	108	60.24	60.20	-29	7,686	-0.38%	大賣/
2023/05/04	118	60.73	96	59.67	59.60	22	7,521	0.29%	大買/
2023/05/03	114	61.16	27	59.70	59.50	87	7,373	1.18%	大買/
2023/05/02	144	60.40	145	62.04	61.10	-1	7,183	-0.01%	大買/大賣/
2023/04/28	41	58.43	22	58.50	58.30	19	6,574	0.29%
2023/04/27	10	55.98	18	56.06	55.80	-8	6,356	-0.13%
2023/04/26	16	55.67	10	55.99	55.40	6	6,290	0.10%
2023/04/25	26	56.60	21	55.71	55.80	5	6,168	0.08%
2023/04/24	3	57.50	114	58.09	57.60	-111	6,060	-1.83%	大賣/鉅額交易
2023/04/21	4	55.38	15	55.76	56.00	-11	5,933	-0.19%
2023/04/20	19	57.31	16	58.54	56.80	3	5,815	0.05%
2023/04/19	96	57.90	96.2	57.24	57.20	-0.2	5,624	0.00%
2023/04/18	137.2	59.33	126.1	57.52	57.30	11.1	5,512	0.20%	大買/大賣/
2023/04/17	149	58.64	52.1	59.97	59.60	96.9	5,343	1.81%	大買/
2023/04/14	22.1	57.14	14	57.42	56.60	8.1	4,930	0.16%
2023/04/13	2	54.90	0	55.20	55.00	2	4,749	0.04%
2023/04/12	10	56.02	6	55.90	56.00	4	4,671	0.09%
2023/04/11	11	56.86	4	56.85	56.90	7	4,589	0.15%
2023/04/10	21	58.24	31	57.78	59.00	-10	4,381	-0.23%
2023/04/07	1	54.80	0.4	54.80	55.00	0.6	4,178	0.01%
2023/04/06	9.4	54.01	8	54.19	54.50	1.4	4,154	0.03%
2023/03/31	6	54.65	24	54.74	55.10	-18	4,113	-0.44%
2023/03/30	1	55.40	4	56.60	55.30	-3	4,063	-0.07%
2023/03/29	1.1	55.59	2	55.80	55.60	-0.9	4,028	-0.02%
2023/03/28	5	55.38	1	55.70	55.60	4	3,997	0.10%
2023/03/27	20	57.60	3	56.50	56.10	17	3,923	0.43%
2023/03/24	5	57.12	2	57.25	57.00	3	3,848	0.08%
2023/03/23	1	57.00	2	56.60	57.00	-1	3,720	-0.03%
2023/03/22	12	56.47	33	56.32	56.20	-21	3,636	-0.58%
2023/03/21	85	57.54	90	57.21	56.70	-5	3,487	-0.14%
2023/03/20	36	56.12	27.1	55.93	56.00	8.9	3,121	0.29%
2023/03/17	42	52.78	7	53.57	52.60	35	2,802	1.25%
2023/03/16	11.1	54.61	1	53.50	54.50	10.1	2,649	0.38%
2023/03/15	4	55.48	12.1	55.50	55.00	-8.1	2,566	-0.32%
2023/03/14	3	55.57	0	0.00	54.80	3	2,499	0.12%
2023/03/13	10	56.16	7	55.60	56.20	3	2,418	0.12%
2023/03/10	4	54.50	0	0.00	54.60	4	2,246	0.18%
2023/03/09	19	57.06	34	56.86	56.30	-15	2,138	-0.70%
2023/03/08	31	56.41	37	56.49	57.40	-6	1,935	-0.31%
2023/03/07	22	54.78	21	54.36	55.10	1	1,641	0.06%
2023/03/06	28.1	51.48	18	51.30	51.50	10.1	1,333	0.76%
2023/03/03	15	50.17	2	50.80	50.50	13	1,234	1.05%
2023/03/02	0	0.00	1	49.30	49.55	-1	1,127	-0.09%
2023/03/01	10	49.84	5	49.73	49.60	5	1,091	0.46%
2023/02/24	1	48.90	1	48.65	48.65	0	988	0.00%
2023/02/23	1	49.15	1	48.95	48.40	0	934	0.00%
2023/02/22	1	48.65	2	47.95	48.80	-1	856	-0.12%
2023/02/21	3	47.10	1	47.10	47.30	2	729	0.27%
2023/02/20	1	47.75	0	0.00	47.60	1	706	0.14%
2023/02/17	1	47.15	6	47.15	47.00	-5	668	-0.75%
2023/02/14	9	47.77	5	47.69	47.35	4	582	0.69%
2023/02/13	8	47.69	10	47.28	47.70	-2	474	-0.42%
2023/02/10	3	46.10	8	46.43	46.00	-5	355	-1.41%
2023/02/09	5	45.30	5	45.45	45.65	0	293	0.00%
2023/02/08	2	44.80	2	44.80	44.95	0	239	0.00%
2023/02/06	0	0.00	1	43.25	43.40	-1	196	-0.51%
2023/01/30	0	0.00	2	41.65	41.70	-2	174	-1.15%
2023/01/16	0	0.00	2	41.05	41.15	-2	170	-1.17%
2023/01/10	2	41.45	0	0.00	41.55	2	190	1.05%
2022/12/22	0	0.00	2	40.25	40.25	-2	199	-1.00%
2022/12/21	0	0.00	1	40.25	40.35	-1	204	-0.49%
2022/12/16	2	40.70	0	0.00	40.55	2	213	0.94%
2022/12/02	0.1	40.55	0	0.00	40.40	0.1	219	0.05%
2022/11/25	0	40.15	0	0.00	39.90	0	231	0.00%
2022/11/24	0.1	39.90	0	0.00	40.10	0.1	231	0.04%
2022/11/23	0	0.00	6	39.65	39.60	-6	230	-2.60%
2022/11/09	0	0.00	0.1	38.95	38.80	-0.1	258	-0.02%
2022/11/02	0.1	38.75	0	0.00	38.50	0.1	270	0.02%
2022/11/01	1	38.50	0	0.00	38.40	1	286	0.35%
2022/10/31	2	38.45	0	0.00	38.45	2	294	0.68%
2022/10/28	0	0.00	2	38.05	37.85	-2	308	-0.65%
2022/10/27	2	37.90	0	0.00	37.90	2	311	0.64%
2022/10/12	4	37.80	0	0.00	38.15	4	305	1.31%
2022/09/28	0	0.00	1	38.75	38.65	-1	316	-0.32%
2022/09/27	2	39.35	0	0.00	39.45	2	315	0.63%
2022/09/22	0	0.00	1	40.20	40.75	-1	323	-0.31%
2022/09/15	0	0.00	1	41.75	41.75	-1	325	-0.31%
2022/09/13	1	42.20	0	0.00	41.85	1	327	0.31%
2022/08/09	1	41.60	0	0.00	41.60	1	279	0.36%
2022/08/04	0	0.00	2	39.80	40.60	-2	252	-0.79%
2022/07/18	1	39.00	0	0.00	39.30	1	246	0.40%
2022/07/14	1	38.60	0	0.00	38.40	1	246	0.41%
2022/07/08	1	38.60	0	0.00	39.10	1	251	0.40%
2022/07/01	0	0.00	2	38.40	37.55	-2	264	-0.76%
2022/06/27	0	0.00	2	39.95	39.95	-2	271	-0.74%
2022/06/22	1	39.50	0	0.00	39.40	1	287	0.35%
2022/06/20	1	39.65	0	0.00	39.55	1	302	0.33%
2022/05/20	1	41.45	0	0.00	41.80	1	955	0.10%
2022/05/16	0	0.00	2	40.85	41.00	-2	969	-0.21%
2022/05/13	2	40.85	0	0.00	40.85	2	970	0.21%
2022/04/27	2	41.15	0	0.00	41.25	2	1,001	0.20%
2022/04/22	2	42.95	0	0.00	42.90	2	1,001	0.20%
2022/04/08	1	44.30	0	0.00	44.25	1	1,014	0.10%
2022/04/07	4	44.33	0	0.00	44.15	4	1,022	0.39%
2022/04/06	1	44.80	0	0.00	45.00	1	1,026	0.10%
2022/03/31	1	44.55	0	0.00	44.55	1	1,036	0.10%
2022/03/30	0	0.00	1	45.10	44.85	-1	1,049	-0.10%
2022/03/28	1	44.75	0	0.00	45.40	1	1,048	0.10%
2022/03/24	0	0.00	3	44.90	44.90	-3	1,038	-0.29%
2022/03/17	0	0.00	1	44.85	44.85	-1	1,039	-0.10%
2022/03/16	1	44.40	1	45.60	44.10	0	1,030	0.00%
2022/03/15	1	48.90	10	49.23	48.80	-9	967	-0.93%
2022/03/14	13	49.51	0	0.00	49.45	13	927	1.40%
2022/03/11	5	49.15	0	0.00	49.30	5	890	0.56%
2022/03/10	9	49.45	9	49.38	49.50	0	866	0.00%
2022/03/09	24	48.54	34	48.74	49.10	-10	833	-1.20%
2022/03/07	20	47.65	10	48.18	48.15	10	779	1.28%
2022/03/01	0	0.00	0.1	47.75	48.05	-0.1	693	-0.01%
2022/02/25	3.1	47.06	16	46.53	47.75	-12.9	653	-1.98%
2022/02/24	13	46.47	5	46.28	46.15	8	582	1.37%
2022/02/17	0	0.00	1	44.25	43.90	-1	497	-0.20%
2022/02/14	1	43.65	0	0.00	43.60	1	504	0.20%
2022/02/10	0	0.00	2	44.40	44.05	-2	506	-0.40%
2022/02/08	2	44.50	14	44.20	44.50	-12	514	-2.33%
2022/02/07	0	0.00	10	43.60	43.90	-10	528	-1.89%
2022/01/21	2	43.60	0	0.00	43.50	2	689	0.29%
2022/01/18	0	0.00	14	44.40	44.20	-14	696	-2.01%
2022/01/07	24	42.98	0	0.00	43.05	24	714	3.36%
2021/12/29	0	0.00	1	43.60	43.80	-1	789	-0.13%
2021/12/27	0	0.00	1	42.70	42.80	-1	787	-0.13%
2021/12/24	0	0.00	2	43.10	42.90	-2	793	-0.25%
2021/12/13	9	43.42	0	0.00	43.35	9	787	1.14%
2021/12/06	6	44.27	0	0.00	44.15	6	800	0.75%
2021/12/03	0	0.00	0.2	44.10	44.10	-0.2	829	-0.02%
2021/11/19	1	45.15	1	45.10	45.10	0	1,119	0.00%
2021/11/18	0	0.00	7.6	46.08	45.50	-7.6	1,121	-0.68%
2021/11/17	8	45.91	0	0.00	45.90	8	1,118	0.72%
2021/11/04	0	0.00	10	46.55	46.25	-10	1,116	-0.90%
2021/10/29	0	0.00	2	46.00	46.10	-2	968	-0.21%
2021/10/28	1.2	44.48	0	0.00	44.50	1.2	932	0.13%
2021/10/14	7	42.56	6	42.70	42.70	1	982	0.10%
2021/10/12	0.1	45.70	0	0.00	45.85	0.1	1,007	0.01%
2021/10/04	1	44.60	1	44.00	44.00	0	1,209	0.00%
2021/10/01	1	44.95	1	45.35	45.00	0	1,220	0.00%
2021/09/30	2	46.43	0	0.00	46.60	2	1,256	0.16%
2021/09/27	1	46.25	0	0.00	46.15	1	1,336	0.07%
2021/09/24	4.4	46.78	0	0.00	46.40	4.4	1,346	0.33%
2021/09/22	2	45.45	1	45.40	45.40	1	1,338	0.07%
2021/09/10	1	45.90	1	45.80	45.90	0	1,343	0.00%
2021/09/09	1	44.70	1	45.40	45.45	0	1,342	0.00%
2021/09/07	2	45.13	3	45.20	44.85	-1	1,312	-0.08%
2021/09/03	4	48.53	2	47.40	47.15	2	1,249	0.16%
2021/09/01	1	44.20	0	0.00	44.95	1	1,023	0.10%
2021/08/31	0	0.00	1	43.90	43.85	-1	1,017	-0.10%
2021/08/04	0	0.00	2	43.55	43.65	-2	1,280	-0.16%
2021/07/30	1	43.65	0	0.00	43.55	1	1,429	0.07%
2021/07/27	1	44.55	1	44.20	44.20	0	1,562	0.00%
2021/07/26	0	0.00	1	45.00	45.00	-1	1,589	-0.06%
2021/07/22	0	0.00	1	43.80	43.80	-1	1,672	-0.06%
2021/07/21	1	45.30	0	0.00	44.10	1	1,677	0.06%
2021/07/19	1	45.85	1	45.90	45.90	0	1,689	0.00%
2021/07/15	1	50.00	0	0.00	49.80	1	1,695	0.06%
2021/07/14	1	49.35	3	49.45	49.40	-2	1,604	-0.12%
2021/07/13	5	49.59	3	49.70	49.35	2	1,592	0.13%
2021/07/12	2	49.15	0	0.00	49.20	2	1,656	0.12%
2021/07/09	1	49.10	1	49.10	49.20	0	1,680	0.00%
2021/07/08	1	48.80	0	0.00	48.90	1	1,706	0.06%
2021/07/07	4	49.46	0	0.00	49.15	4	1,712	0.23%
2021/07/06	1	49.05	0	0.00	49.10	1	1,709	0.06%
2021/07/05	1	47.10	3	47.22	47.70	-2	1,673	-0.12%
2021/07/02	2	46.00	0	0.00	46.30	2	1,665	0.12%
2021/06/10	10	46.00	10	46.10	46.10	0	2,246	0.00%
2021/06/09	0	0.00	2	46.00	46.00	-2	2,408	-0.08%
2021/06/02	0	0.00	1	47.40	47.20	-1	2,541	-0.04%
2021/05/31	0	0.00	1	47.00	46.80	-1	2,614	-0.04%
2021/05/26	2	45.80	0	0.00	46.25	2	2,954	0.07%
2021/05/25	1	46.20	0	0.00	45.65	1	3,186	0.03%
2021/05/12	0	0.00	5	46.68	44.90	-5	3,189	-0.16%
2021/05/11	0	0.00	30	49.00	48.00	-30	3,128	-0.96%
2021/05/10	0	0.00	20	49.37	49.50	-20	3,103	-0.64%
2021/05/07	50	49.55	0	0.00	49.45	50	3,101	1.61%
2021/05/05	14	48.97	16	48.61	48.20	-2	2,999	-0.07%
2021/05/04	2	48.60	0	0.00	48.60	2	2,968	0.07%
2021/04/27	0	0.00	50	49.20	49.05	-50	2,831	-1.77%
2021/04/23	10	49.70	0	0.00	49.25	10	3,037	0.33%
2021/04/21	20	50.15	0	0.00	50.20	20	3,001	0.67%
2021/04/19	0	0.00	2	49.25	49.20	-2	2,961	-0.07%
2021/04/16	33	49.46	12	50.40	49.45	21	2,947	0.71%
2021/04/14	0	0.00	12	47.50	46.85	-12	2,800	-0.43%
2021/04/13	20	48.72	20	47.48	47.40	0	2,778	0.00%
2021/04/12	17	48.50	32	48.20	48.20	-15	2,776	-0.54%
2021/04/09	13	47.50	6	47.25	47.60	7	2,745	0.25%
2021/04/08	2	47.80	19	47.94	47.90	-17	2,720	-0.62%
2021/04/07	14	47.73	11.1	47.51	47.85	2.9	2,700	0.11%
2021/04/06	11.1	46.70	15	46.98	46.75	-3.9	2,642	-0.15%
2021/04/01	4	46.80	3	46.68	46.75	1	2,628	0.04%
2021/03/31	3	46.35	1	46.30	46.40	2	2,618	0.08%
2021/03/30	13	46.17	5	46.10	46.20	8	2,629	0.30%
2021/03/29	0	0.00	3	46.52	46.20	-3	2,628	-0.11%
2021/03/26	30	47.16	8	46.80	46.45	22	2,630	0.84%
2021/03/25	1	46.40	7	46.80	46.30	-6	2,630	-0.23%
2021/03/24	24	46.32	16	46.52	46.40	8	2,638	0.30%
2021/03/22	0	0.00	12	46.38	45.90	-12	2,591	-0.46%
2021/03/19	3	45.90	1	45.95	45.90	2	2,574	0.08%
2021/03/18	16	45.67	10	45.67	45.75	6	2,555	0.23%
2021/03/17	12	46.36	40	46.34	46.10	-28	2,517	-1.11%
2021/03/16	60	46.36	62	45.83	47.00	-2	2,469	-0.08%
2021/03/15	34	45.08	77	45.70	46.60	-43	2,305	-1.87%
2021/03/12	66	44.58	2.1	44.74	44.25	63.9	2,148	2.98%
2021/03/11	0	0.00	2	44.10	43.85	-2	2,145	-0.09%
2021/03/10	4	44.03	7	44.04	43.95	-3	2,127	-0.14%
2021/03/09	5	43.52	27	43.73	43.90	-22	2,106	-1.04%
2021/03/08	0	0.00	4	43.40	43.60	-4	2,084	-0.19%
2021/03/05	11	44.27	0	0.00	43.95	11	2,042	0.54%
2021/03/04	5	43.96	0	0.00	44.45	5	2,016	0.25%
2021/03/03	23	44.21	0	0.00	44.00	23	1,995	1.15%
2021/03/02	14	43.61	12	44.00	43.35	2	1,899	0.11%
2021/02/26	58	43.94	78	43.73	43.60	-20	1,839	-1.09%
2021/02/25	62	42.66	43	43.02	44.45	19	1,632	1.16%
2021/02/24	30	41.03	10	40.45	40.45	20	1,411	1.42%
2021/02/19	2	39.90	2	39.93	39.95	0	1,351	0.00%
2021/02/04	0	0.00	10	37.60	37.60	-10	1,285	-0.78%
2021/02/02	0	0.00	26	37.52	37.40	-26	1,296	-2.01%
2021/01/29	0	0.00	5	37.83	37.70	-5	1,288	-0.39%
2021/01/25	0	0.00	11	38.56	38.50	-11	1,272	-0.86%
2021/01/22	0	0.00	24	39.00	38.95	-24	1,263	-1.90%
2021/01/21	0.1	38.40	0	0.00	38.85	0.1	1,258	0.01%
2021/01/19	10	41.00	0	0.00	40.05	10	1,219	0.82%
2021/01/18	47	41.12	32	41.20	40.40	15	1,172	1.28%
2021/01/15	5	39.50	5	39.70	39.55	0	979	0.00%
2021/01/07	0	0.00	70	38.46	38.70	-70	914	-7.65%
2021/01/06	3	38.35	33	38.69	38.55	-30	910	-3.29%
2021/01/05	0	0.00	42	39.07	39.15	-42	908	-4.62%
2021/01/04	2	39.00	2	39.45	39.00	0	931	0.00%
2020/12/31	0	0.00	1	39.10	39.05	-1	920	-0.11%
2020/12/29	1	38.65	1	38.80	38.70	0	930	0.00%
2020/12/28	2	39.00	0	0.00	39.00	2	926	0.22%
2020/12/25	121	39.76	0	0.00	39.40	121	915	13.21%	大買/鉅額交易
2020/12/24	20	39.63	0	0.00	39.55	20	905	2.21%
2020/12/11	0	0.00	1	38.10	38.15	-1	854	-0.12%
2020/12/07	1	38.35	1	38.15	38.15	0	860	0.00%
2020/12/01	1	39.05	0	0.00	39.15	1	872	0.11%
2020/11/30	1	39.65	2	39.65	39.40	-1	918	-0.11%
2020/11/10	1	38.30	1	37.95	37.95	0	1,360	0.00%
2020/11/02	1.1	36.22	2	35.55	35.55	-0.9	1,613	-0.06%
2020/10/30	1	36.35	1	36.30	36.30	0	1,704	0.00%
2020/10/29	1	36.60	1	36.60	36.60	0	1,753	0.00%
2020/10/28	1	36.90	2	37.18	37.00	-1	1,962	-0.05%
2020/10/27	1	37.10	1	36.75	36.90	0	2,067	0.00%
2020/10/26	0	0.00	2	37.10	37.05	-2	2,122	-0.09%
2020/10/22	1	37.70	0	0.00	37.35	1	2,152	0.05%
2020/10/15	10	37.65	10	37.97	37.95	0	2,354	0.00%
2020/10/14	7	38.05	7	37.90	38.05	0	2,480	0.00%
2020/10/12	2	37.75	0	0.00	37.05	2	2,647	0.08%
2020/10/06	2	39.75	0	0.00	39.75	2	2,875	0.07%
2020/09/24	0	0.00	1	38.50	38.10	-1	3,194	-0.03%
2020/09/23	1	39.50	0	0.00	39.30	1	3,214	0.03%
2020/09/21	1	40.05	6	39.95	39.95	-5	3,286	-0.15%
2020/09/17	1	40.65	1	40.55	40.55	0	3,791	0.00%
2020/09/15	1	41.45	0	0.00	41.20	1	3,889	0.03%
2020/09/10	1	41.05	1	40.75	40.75	0	4,043	0.00%
2020/09/09	1	41.05	1	41.50	41.40	0	4,089	0.00%
2020/09/04	0	0.00	1	42.30	42.30	-1	4,530	-0.02%
2020/09/03	6	41.91	4	42.06	41.95	2	4,631	0.04%
2020/08/31	0	0.00	1	42.85	42.95	-1	5,005	-0.02%
2020/08/28	3	43.00	1	43.85	42.65	2	5,085	0.04%
2020/08/27	2	43.85	1	43.80	43.65	1	5,084	0.02%
2020/08/24	20	43.80	0	0.00	44.75	20	5,254	0.38%
2020/08/21	0	0.00	5	42.15	42.10	-5	5,214	-0.10%
2020/08/20	2	41.50	3	41.20	40.95	-1	5,218	-0.02%
2020/08/19	9	45.33	10	45.34	44.80	-1	5,116	-0.02%
2020/08/18	0	0.00	6	44.08	44.35	-6	4,987	-0.12%
2020/08/17	0	0.00	1	44.10	44.10	-1	4,989	-0.02%
2020/08/14	23	44.10	0	0.00	44.10	23	4,985	0.46%
2020/08/13	0	0.00	2	44.10	43.45	-2	4,978	-0.04%
2020/08/12	1	44.05	0	0.00	43.95	1	5,024	0.02%
2020/08/11	5	44.10	1	44.00	44.00	4	5,012	0.08%
2020/08/10	3	44.25	1	43.95	44.00	2	4,994	0.04%
2020/08/07	1	46.50	2	46.70	46.70	-1	4,932	-0.02%
2020/08/06	7	46.15	4	46.34	46.95	3	4,901	0.06%
2020/08/05	7	45.64	6	45.67	45.85	1	4,837	0.02%
2020/08/04	8	43.88	18.1	44.02	44.20	-10.1	4,785	-0.21%
2020/08/03	24	44.61	16	44.37	44.55	8	4,756	0.17%
2020/07/31	10	41.98	0	0.00	43.05	10	4,582	0.22%
2020/07/30	15	40.82	14	40.78	40.65	1	4,543	0.02%
2020/07/24	1	41.00	0	0.00	40.10	1	4,545	0.02%
2020/07/23	0	0.00	2	41.45	41.15	-2	4,547	-0.04%
2020/07/22	3	41.03	9	41.05	41.30	-6	4,656	-0.13%
2020/07/21	3	41.00	4	41.31	41.35	-1	4,665	-0.02%
2020/07/20	5	41.40	3	40.10	41.25	2	4,627	0.04%
2020/07/17	27	41.09	17	41.11	39.75	10	4,516	0.22%
2020/07/16	1	39.90	0	0.00	40.40	1	4,408	0.02%
2020/07/15	5	40.91	5	39.88	39.45	0	4,367	0.00%
2020/07/14	0	0.00	5	40.54	40.80	-5	4,270	-0.12%
2020/07/10	5	38.50	0	0.00	39.10	5	4,186	0.12%
2020/07/09	0	0.00	5	39.47	39.35	-5	4,148	-0.12%
2020/07/08	0	0.00	1	40.20	40.15	-1	4,123	-0.02%
2020/07/07	2	39.48	5	39.91	39.95	-3	4,095	-0.07%
2020/07/06	3	39.77	12	40.40	39.80	-9	4,071	-0.22%
2020/07/03	2	40.15	10	40.05	39.90	-8	4,003	-0.20%
2020/07/02	2	39.13	2	39.13	39.00	0	3,970	0.00%
2020/07/01	22	39.72	1	39.50	39.35	21	3,944	0.53%
2020/06/30	2	39.88	3	39.18	39.60	-1	3,915	-0.03%
2020/06/29	5	41.01	5	41.12	39.80	0	3,865	0.00%
2020/06/24	20	40.64	18	40.84	40.80	2	3,652	0.05%
2020/06/19	0	0.00	4	38.16	37.65	-4	3,331	-0.12%
2020/06/18	0	0.00	2	37.55	37.60	-2	3,273	-0.06%
2020/06/17	1	36.85	1	37.05	37.20	0	3,257	0.00%
2020/06/16	5	37.56	6	37.76	37.55	-1	3,221	-0.03%
2020/06/15	4	37.88	1	38.85	37.75	3	3,203	0.09%
2020/06/12	7	37.04	6	36.20	37.40	1	3,015	0.03%
2020/06/08	1	38.25	6	36.96	37.45	-5	2,602	-0.19%
2020/06/05	4	35.99	4	36.05	36.90	0	2,466	0.00%
2020/06/04	2	35.25	0	0.00	35.30	2	2,376	0.08%
2020/06/03	0	0.00	20	34.95	34.80	-20	2,315	-0.86%
2020/06/01	4	34.88	3	34.95	34.85	1	2,335	0.04%
2020/05/29	30	34.08	20	34.07	34.20	10	2,215	0.45%
2020/05/28	10	33.80	0	0.00	33.65	10	2,171	0.46%
2020/05/27	8	33.50	8	33.50	33.45	0	2,157	0.00%
2020/05/21	2	32.90	0	0.00	32.75	2	2,160	0.09%
2020/05/20	0	0.00	3	32.62	32.70	-3	2,183	-0.14%
2020/05/19	8	33.06	0	0.00	32.80	8	2,178	0.37%
2020/05/14	2	32.35	1	31.80	31.80	1	2,113	0.05%
2020/05/12	1	32.80	1	32.70	33.10	0	2,077	0.00%
2020/05/11	2	32.95	1	32.85	32.85	1	2,063	0.05%
2020/05/08	1	33.50	1	33.65	33.65	0	2,018	0.00%
2020/05/05	0	0.00	4	33.19	33.05	-4	1,897	-0.21%
2020/04/30	1.1	33.26	0	0.00	33.35	1.1	1,855	0.06%
2020/04/29	4	33.54	2	33.53	33.35	2	1,850	0.11%
2020/04/27	64	34.47	64	34.21	33.40	0	1,796	0.00%
2020/04/17	2	32.40	11	31.90	31.85	-9	1,565	-0.57%
2020/04/16	2	31.48	13	31.89	32.15	-11	1,522	-0.72%
2020/04/15	1	31.05	1	31.35	31.50	0	1,491	0.00%
2020/04/14	1	31.10	0	0.00	31.10	1	1,472	0.07%
2020/04/09	1	30.20	1	30.40	30.05	0	1,479	0.00%
2020/04/07	10	29.40	1	29.20	29.75	9	1,435	0.63%
2020/04/01	1	28.40	0	0.00	28.40	1	1,386	0.07%
2020/03/25	1	28.45	0	0.00	28.00	1	1,293	0.08%
2020/03/19	6	26.83	6	26.68	25.50	0	1,212	0.00%
2020/03/18	5	28.30	0	0.00	28.30	5	1,169	0.43%
2020/03/17	1	28.40	1	28.35	28.20	0	1,134	0.00%
2020/03/10	0	0.00	2	31.25	31.80	-2	996	-0.20%
2020/03/06	2	31.85	0	0.00	31.95	2	943	0.21%
2020/03/04	4	30.80	4	31.13	31.40	0	934	0.00%
2020/03/02	3	29.90	3	30.57	30.30	0	895	0.00%
2020/01/16	0	0.00	2	30.75	30.60	-2	1,293	-0.15%
2020/01/14	1	31.15	0	0.00	31.05	1	1,353	0.07%
2020/01/13	11	30.85	0	0.00	30.85	11	1,352	0.81%
2020/01/06	0	0.00	8	30.04	30.05	-8	1,494	-0.54%
2019/12/27	0	0.00	1	30.35	30.35	-1	1,543	-0.06%
2019/12/24	0	0.00	1	29.95	29.95	-1	1,574	-0.06%
2019/12/23	9	29.69	0	0.00	30.00	9	1,584	0.57%
2019/12/16	0	0.00	1	30.35	30.15	-1	1,650	-0.06%
2019/12/13	1	30.25	0	0.00	30.00	1	1,664	0.06%
2019/12/11	1	30.20	0	0.00	30.25	1	1,702	0.06%
2019/11/06	2	32.48	3	32.78	32.75	-1	3,270	-0.03%
2019/11/04	1	31.50	0	0.00	31.50	1	3,325	0.03%
2019/10/31	0	0.00	4	31.60	31.30	-4	3,423	-0.12%
2019/10/25	5	34.87	1	35.30	34.80	4	3,559	0.11%
2019/10/22	23	35.22	23	35.23	34.85	0	3,575	0.00%
2019/10/21	0	0.00	5	34.70	34.65	-5	3,557	-0.14%
2019/10/17	0	0.00	1	34.50	34.60	-1	3,577	-0.03%
2019/10/16	0	0.00	21	34.70	34.70	-21	3,616	-0.58%
2019/10/14	6	34.79	1	34.70	34.70	5	3,769	0.13%
2019/10/04	3	33.90	0	0.00	33.20	3	3,858	0.08%
2019/09/26	3	33.80	0	0.00	33.40	3	3,975	0.08%
2019/09/24	3	34.10	0	0.00	34.25	3	4,014	0.07%
2019/09/23	3	33.60	0	0.00	33.90	3	4,038	0.07%
2019/09/18	1	34.15	0	0.00	33.55	1	4,095	0.02%
2019/09/10	3	34.75	1	34.45	34.75	2	4,190	0.05%
2019/09/09	24	35.52	30	35.59	34.90	-6	4,178	-0.14%
2019/09/06	20	35.07	8	35.65	34.65	12	4,062	0.30%
2019/09/05	1	34.00	0	0.00	34.00	1	3,907	0.03%
2019/09/02	0	0.00	2	34.10	34.25	-2	3,865	-0.05%
2019/08/30	1	33.60	0	0.00	33.30	1	3,826	0.03%
2019/08/19	2	34.15	2	33.75	33.60	0	3,541	0.00%
2019/08/15	2	33.00	0	0.00	32.80	2	3,495	0.06%
2019/08/14	2	33.55	2	34.20	33.65	0	3,541	0.00%
2019/08/13	3	33.73	3	33.77	33.50	0	3,517	0.00%
2019/08/12	12	33.35	16	33.25	34.10	-4	3,513	-0.11%
2019/08/08	4	31.69	2	31.83	31.90	2	3,533	0.06%
2019/08/07	2	31.20	0	0.00	30.65	2	3,777	0.05%
2019/08/06	0	0.00	1	28.05	30.00	-1	3,684	-0.03%
2019/08/02	11	31.13	13	31.05	30.45	-2	3,701	-0.05%
2019/08/01	12	31.59	12	31.73	32.05	0	3,683	0.00%
2019/07/31	0	0.00	5	29.99	30.45	-5	3,447	-0.15%
2019/07/29	1	30.30	0	0.00	30.75	1	3,503	0.03%
2019/07/26	0	0.00	4	30.41	30.35	-4	3,604	-0.11%
2019/07/25	0	0.00	3	30.57	30.55	-3	3,705	-0.08%
2019/07/24	6	31.88	0	0.00	30.75	6	3,711	0.16%
2019/07/23	0	0.00	3	30.78	31.05	-3	3,657	-0.08%
2019/07/22	0	0.00	17	31.20	30.70	-17	3,688	-0.46%
2019/07/19	16	31.03	1	30.85	30.20	15	3,747	0.40%
2019/07/18	1	30.90	1	30.95	30.50	0	3,736	0.00%
2019/07/17	2	31.13	2	31.30	31.45	0	3,715	0.00%
2019/07/16	25	31.90	17	31.90	30.95	8	3,693	0.22%
2019/07/15	3	31.42	1	31.80	31.55	2	3,557	0.06%
2019/07/11	1	29.25	0	0.00	29.35	1	3,578	0.03%
2019/07/10	0	0.00	1	29.00	28.80	-1	3,635	-0.03%
2019/07/09	1	28.55	1	28.60	28.85	0	3,823	0.00%
2019/07/08	1	29.00	0	0.00	28.65	1	3,981	0.03%
2019/07/05	2	30.00	1	30.05	29.65	1	4,032	0.02%
2019/07/02	0	0.00	1	29.05	29.10	-1	4,415	-0.02%
2019/07/01	0	0.00	26	28.68	28.70	-26	4,394	-0.59%
2019/06/28	1	28.15	3	28.30	28.20	-2	4,378	-0.05%
2019/06/27	29	29.58	52	29.50	29.60	-23	4,354	-0.53%
2019/06/25	52	29.27	50	29.61	29.20	2	4,347	0.05%
2019/06/21	51	29.23	50	30.04	29.10	1	4,353	0.02%
2019/06/20	6	29.10	12	29.19	29.05	-6	4,293	-0.14%
2019/06/19	31	29.15	10	29.21	29.00	21	4,303	0.49%
2019/06/11	1	28.10	2	27.93	27.75	-1	4,497	-0.02%
2019/06/10	10	27.80	10	28.30	28.45	0	4,514	0.00%
2019/06/03	2	27.15	2	27.15	27.30	0	4,862	0.00%
2019/05/21	16	28.09	26	28.17	28.10	-10	5,224	-0.19%
2019/05/20	1	28.10	0	0.00	28.50	1	5,229	0.02%
2019/05/17	37	29.38	2	29.10	28.90	35	5,189	0.67%
2019/05/16	10	30.85	2	30.63	30.00	8	5,060	0.16%
2019/05/15	33	29.86	32	30.04	29.90	1	4,810	0.02%
2019/05/14	0	0.00	5	27.55	28.10	-5	4,473	-0.11%
2019/05/13	15	28.45	10	28.40	28.25	5	4,450	0.11%
2019/05/09	0	0.00	2	27.80	27.80	-2	4,360	-0.05%
2019/05/08	0	0.00	18	27.90	27.85	-18	4,259	-0.42%
2019/05/06	7	28.48	7	28.60	28.10	0	4,169	0.00%
2019/05/03	4	29.13	5	28.98	28.80	-1	4,102	-0.02%
2019/05/02	23	28.49	6	28.58	29.30	17	3,976	0.43%
2019/04/30	5	28.43	5	28.42	28.10	0	3,859	0.00%
2019/04/26	3	27.80	40	28.02	27.80	-37	3,794	-0.97%
2019/04/25	40	28.65	3	28.52	28.80	37	3,731	0.99%
2019/04/24	1	27.80	0	0.00	27.85	1	3,646	0.03%
2019/04/23	2	28.05	3	28.10	28.00	-1	3,624	-0.03%
2019/04/22	0	0.00	11	28.18	28.20	-11	3,604	-0.31%
2019/04/19	8	27.69	4	27.75	27.50	4	3,585	0.11%
2019/04/18	16	28.08	4	28.75	27.50	12	3,549	0.34%
2019/04/17	4	28.81	7	28.67	28.90	-3	3,469	-0.09%
2019/04/16	0	0.00	1	28.15	28.00	-1	3,393	-0.03%
2019/04/15	0	0.00	50	28.55	28.60	-50	3,334	-1.50%
2019/04/12	48	28.06	12	27.92	27.85	36	3,140	1.15%
2019/04/11	20	27.15	10	27.10	27.20	10	2,968	0.34%
2019/04/10	32	28.30	29	28.22	26.90	3	2,865	0.10%
2019/04/09	4	27.30	23	27.31	27.85	-19	2,540	-0.75%
2019/04/08	17	25.11	1	24.90	25.35	16	2,417	0.66%
2019/03/27	0	0.00	8	24.33	25.05	-8	2,377	-0.34%
2019/03/20	8	25.20	0	0.00	24.75	8	2,258	0.35%
2019/03/18	4	25.35	4	25.20	25.35	0	2,228	0.00%
2019/03/15	15	24.90	15	24.70	24.55	0	2,152	0.00%
2019/03/13	0	0.00	2	25.00	24.55	-2	2,049	-0.10%
2019/03/12	4	24.65	2	24.55	24.75	2	1,993	0.10%
2019/03/11	53	24.98	49	24.88	24.80	4	1,926	0.21%
2019/03/08	9	23.57	10	23.76	23.65	-1	1,798	-0.06%
2019/03/04	4	23.55	0	0.00	23.45	4	1,581	0.25%
2019/02/25	10	22.65	11	22.75	22.65	-1	1,397	-0.07%
2019/02/22	2	22.55	2	22.75	22.25	0	1,339	0.00%
2019/02/21	0	0.00	1	23.00	23.00	-1	1,214	-0.08%
2019/02/20	1	22.45	1	22.85	22.85	0	1,123	0.00%
2019/02/19	1	22.45	100	22.37	22.25	-99	1,027	-9.63%
2019/02/18	0	0.00	14	21.49	21.50	-14	917	-1.53%
2019/02/15	2	20.90	0	0.00	20.95	2	872	0.23%
2019/02/13	7	21.14	13	21.45	21.05	-6	843	-0.71%
2019/02/11	0	0.00	4	20.45	20.45	-4	779	-0.51%
2019/01/30	0	0.00	1	20.30	20.30	-1	778	-0.13%
2019/01/29	0	0.00	1	20.25	20.10	-1	783	-0.13%
2019/01/24	1	20.00	0	0.00	20.00	1	889	0.11%
2019/01/16	100	20.22	0	0.00	20.05	100	888	11.25%
2019/01/10	1	20.00	3	20.10	20.10	-2	861	-0.23%
2019/01/09	0	0.00	2	20.30	20.20	-2	858	-0.23%
2019/01/08	5	20.57	0.3	20.10	20.20	4.7	846	0.55%
2019/01/04	3	19.40	0	0.00	19.50	3	770	0.39%
2019/01/03	2	19.70	0	0.00	19.75	2	782	0.26%
2018/12/28	3	19.65	0	0.00	19.65	3	780	0.38%
2018/12/27	3	19.75	0	0.00	19.65	3	779	0.39%
2018/12/26	4	19.71	0	0.00	19.60	4	772	0.52%
2018/12/25	2	19.85	0	0.00	19.70	2	765	0.26%
2018/12/21	2	19.85	0	0.00	20.15	2	747	0.27%
2018/12/20	3	20.40	28	20.52	20.20	-25	728	-3.43%
2018/12/19	35	20.07	15	20.30	20.30	20	632	3.16%
2018/12/18	3	19.65	0	0.00	19.60	3	612	0.49%
2018/12/14	5	19.95	0	0.00	19.85	5	608	0.82%
2018/12/12	35	20.75	35	20.61	20.20	0	588	0.00%
2018/12/07	0	0.00	6	19.70	19.80	-6	488	-1.23%
2018/12/06	2	19.40	2	19.80	19.35	0	489	0.00%
2018/12/04	6	20.50	0	0.00	20.35	6	491	1.22%
2018/11/05	0	0.00	3	20.05	20.25	-3	561	-0.53%
2018/10/25	3	17.85	0	0.00	18.00	3	648	0.46%
2018/08/27	1	20.85	1	21.00	21.05	0	1,452	0.00%
2018/08/06	61	24.27	61	23.95	23.65	0	1,746	0.00%
2018/07/27	7	24.15	10	24.02	24.15	-3	1,758	-0.17%
2018/07/26	3	24.10	0	0.00	24.10	3	1,705	0.18%
2018/06/08	11	24.47	11	24.48	24.35	0	2,511	0.00%
2018/06/07	0	0.00	32	25.30	25.00	-32	2,600	-1.23%
2018/06/06	7	23.40	0	0.00	24.30	7	2,511	0.28%
2018/06/04	0	0.00	10	23.05	23.05	-10	2,677	-0.37%
2018/06/01	13	23.30	13	23.15	22.80	0	2,741	0.00%
2018/05/29	0	0.00	21	22.62	22.40	-21	3,224	-0.65%
2018/05/28	1	22.30	0	0.00	22.15	1	3,233	0.03%
2018/05/22	30	22.63	10	22.25	22.25	20	3,194	0.63%
2018/05/17	0	0.00	30	22.00	21.95	-30	3,083	-0.97%
2018/05/16	30	21.85	0	0.00	21.75	30	3,060	0.98%
2018/05/15	5	21.50	0	0.00	21.70	5	3,041	0.16%
2018/05/11	0	0.00	1	21.50	21.50	-1	3,013	-0.03%
2018/05/10	2	21.93	2	21.90	21.65	0	2,991	0.00%
2018/05/09	1	20.95	0	0.00	20.80	1	2,862	0.03%
2018/05/03	5	20.51	0	0.00	20.50	5	2,819	0.18%
2018/04/20	0	0.00	5	19.90	19.95	-5	2,754	-0.18%
2018/04/19	10	20.08	0	0.00	19.95	10	2,757	0.36%
2018/04/17	0	0.00	2	20.00	19.95	-2	2,741	-0.07%
2018/04/13	0	0.00	90	20.82	20.85	-90	2,725	-3.30%
2018/04/11	92	20.52	0	0.00	20.40	92	2,692	3.42%
2018/03/31	2	21.30	0	0.00	21.30	2	2,763	0.07%
2018/03/30	31	21.73	56	21.80	21.65	-25	2,745	-0.91%
2018/03/29	0	0.00	1	21.35	21.10	-1	2,676	-0.04%
2018/03/28	2	21.30	6	21.18	21.00	-4	2,662	-0.15%
2018/03/27	36	22.20	11	22.41	21.60	25	2,630	0.95%
2018/03/26	0	0.00	5	21.51	21.65	-5	2,543	-0.20%
2018/03/23	15	21.23	10	21.35	21.15	5	2,521	0.20%
2018/03/22	5	22.20	16	22.49	22.20	-11	2,465	-0.45%
2018/03/21	0	0.00	15	23.52	23.05	-15	2,406	-0.62%
2018/03/20	46	23.79	15	23.74	23.20	31	2,362	1.31%
2018/03/19	53	23.12	53	23.47	24.40	0	2,252	0.00%
2018/03/15	6	23.12	6	23.07	23.15	0	2,038	0.00%
2018/03/14	30	23.90	28	23.88	23.40	2	2,001	0.10%
2018/03/13	33	22.96	46	22.77	23.40	-13	1,760	-0.74%
2018/03/12	3	21.70	0	0.00	21.55	3	1,649	0.18%
2018/03/09	7	22.55	10	23.00	22.00	-3	1,611	-0.19%
2018/03/08	49	22.11	72	21.86	22.35	-23	1,529	-1.50%
2018/03/07	44	21.11	20	21.68	20.80	24	1,375	1.74%
2018/03/06	54	22.00	48	22.47	21.50	6	1,295	0.46%
2018/03/05	18	21.41	54	21.21	22.00	-36	1,010	-3.56%
2018/03/02	39	20.34	35	20.52	20.30	4	763	0.52%
2018/03/01	0	0.00	10	20.00	20.30	-10	714	-1.40%
2018/02/22	0	0.00	1	19.25	19.35	-1	695	-0.14%
2018/02/21	1	19.10	0	0.00	19.30	1	697	0.14%
2018/02/08	0	0.00	3	18.85	18.80	-3	690	-0.43%
2018/02/05	0	0.00	4	19.10	19.10	-4	676	-0.59%
2018/02/01	4	19.38	2	19.35	19.15	2	711	0.28%
2018/01/29	0	0.00	4	19.35	19.35	-4	846	-0.47%
2018/01/23	0	0.00	3	19.60	19.55	-3	969	-0.31%
2018/01/22	20	19.70	0	0.00	19.60	20	988	2.02%
2018/01/05	0	0.00	6	19.85	19.85	-6	1,135	-0.53%
2018/01/04	0	0.00	5	19.90	19.95	-5	1,212	-0.41%
2018/01/02	16	20.25	0	0.00	19.90	16	1,277	1.25%