零壹 (3029)-福勝券商分點個股進出

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
105.0
漲跌
--
漲幅
0.00%
成交量
1,383張
產業
上市資訊服務類股
566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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/11/22	0	0.00	1	105.50	105.00	-1	2,373	-0.04%
2024/11/21	0	0.00	4	104.50	105.00	-4	2,365	-0.17%
2024/11/20	1	106.00	0	0.00	106.00	1	2,373	0.04%
2024/11/19	2	107.50	1	107.50	106.50	1	2,347	0.04%
2024/11/18	5	99.66	1	99.10	99.70	4	2,275	0.18%
2024/11/15	0	0.00	3	102.50	101.50	-3	2,272	-0.13%
2024/11/14	3	99.00	0	0.00	99.90	3	2,262	0.13%
2024/11/13	0	0.00	1	99.60	99.60	-1	2,253	-0.04%
2024/11/08	1	103.50	2	103.50	102.50	-1	2,212	-0.05%
2024/11/07	3	103.00	2	104.25	104.50	1	2,202	0.05%
2024/11/06	0	0.00	3	101.00	101.50	-3	2,170	-0.14%
2024/11/04	2	99.15	0	0.00	99.10	2	2,201	0.09%
2024/10/30	0	0.00	1	103.00	101.00	-1	2,237	-0.04%
2024/10/29	4	104.25	3	104.83	103.00	1	2,222	0.04%
2024/10/28	0	0.00	3.1	102.17	101.50	-3.1	2,121	-0.14%
2024/10/25	4	103.33	0	0.00	100.50	4	2,087	0.19%
2024/10/24	6	109.00	3.1	109.03	110.50	2.9	1,915	0.15%
2024/10/18	1	103.50	0	0.00	102.50	1	1,788	0.06%
2024/10/16	5	106.50	5	105.50	105.00	0	1,751	0.00%
2024/10/15	0	0.00	1.2	98.92	102.50	-1.2	1,750	-0.07%
2024/10/14	0	0.00	2	96.95	98.40	-2	1,689	-0.12%
2024/10/11	2	92.25	0	0.00	92.60	2	1,659	0.12%
2024/10/08	0	0.00	1	92.70	91.80	-1	1,810	-0.06%
2024/10/07	0	0.00	1	91.00	91.40	-1	1,933	-0.05%
2024/10/04	1.1	88.31	0	0.00	88.10	1.1	1,933	0.05%
2024/09/30	1.1	89.04	0	0.00	89.00	1.1	1,979	0.05%
2024/09/12	0	0.00	1.5	91.97	92.20	-1.5	2,478	-0.06%
2024/09/10	1.1	90.51	0	0.00	89.50	1.1	2,564	0.04%
2024/09/05	0	0.00	1	90.90	88.80	-1	2,778	-0.04%
2024/09/04	1.6	88.42	0	0.00	88.50	1.6	2,819	0.05%
2024/08/30	1	92.80	0	0.00	92.50	1	2,979	0.03%
2024/08/28	0	0.00	1	92.50	92.20	-1	2,996	-0.03%
2024/08/26	0	0.00	1	94.00	92.30	-1	3,004	-0.03%
2024/08/22	1	92.50	0	0.00	92.70	1	3,026	0.03%
2024/08/07	1	94.50	0	0.00	94.50	1	2,971	0.03%
2024/08/06	0	0.00	1	92.60	88.60	-1	2,951	-0.03%
2024/08/05	0	90.00	0	0.00	89.80	0	2,940	0.00%
2024/08/02	0	98.90	1	99.50	98.10	-1	2,885	-0.03%
2024/07/30	0	0.00	0.1	102.00	102.00	-0.1	2,807	0.00%
2024/07/26	1	107.50	1.5	107.83	109.00	-0.5	2,736	-0.02%
2024/07/23	1	112.00	1	112.50	113.00	0	2,698	0.00%
2024/07/22	1	113.00	1	114.00	112.00	0	2,632	0.00%
2024/07/19	3	111.00	2	110.25	114.00	1	2,547	0.04%
2024/07/16	3	112.50	3	110.17	109.00	0	2,458	0.00%
2024/07/15	1.2	107.42	1	106.00	108.50	0.2	2,350	0.01%
2024/07/12	2.1	107.54	1	109.00	109.50	1.1	2,291	0.05%
2024/07/11	1	119.00	0.2	113.00	113.00	0.8	2,228	0.04%
2024/07/10	2	116.75	0	0.00	115.50	2	2,176	0.09%
2024/07/09	2	114.00	4	114.13	116.00	-2	2,092	-0.10%
2024/07/08	1	105.00	0	0.00	105.50	1	1,985	0.05%
2024/07/05	2	106.00	0	0.00	106.00	2	2,024	0.10%
2024/07/02	1	97.40	1	98.00	99.80	0	2,043	0.00%
2024/06/27	0	0.00	0.5	93.10	92.30	-0.5	1,920	-0.03%
2024/06/26	0	0.00	1	95.40	94.50	-1	1,900	-0.05%
2024/06/25	1.1	90.90	1	91.00	92.80	0.1	1,764	0.00%
2024/06/20	0	0.00	1	84.90	85.00	-1	1,640	-0.06%
2024/06/19	0	0.00	0.1	83.80	83.40	-0.1	1,639	0.00%
2024/06/14	0	0.00	0.1	85.10	85.00	-0.1	1,751	-0.01%
2024/06/13	0	0.00	4.2	84.48	83.70	-4.2	1,747	-0.24%
2024/06/12	2	83.05	3	84.03	85.10	-1	1,700	-0.06%
2024/06/07	0	0.00	4	80.50	80.00	-4	1,602	-0.25%
2024/06/05	2	74.80	0	0.00	74.00	2	1,477	0.14%
2024/06/03	2	74.50	0	0.00	74.60	2	1,582	0.13%
2024/05/30	0	0.00	4	73.10	72.90	-4	1,655	-0.24%
2024/05/28	0	0.00	2	75.60	74.60	-2	1,817	-0.11%
2024/05/27	0	0.00	1	74.50	73.60	-1	2,010	-0.05%
2024/05/24	0	72.90	0	0.00	73.00	0	2,016	0.00%
2024/05/23	1	73.10	0	0.00	72.60	1	2,029	0.05%
2024/05/14	0.3	73.50	1	73.60	73.30	-0.7	2,153	-0.03%
2024/05/10	1	72.10	0	0.00	72.60	1	2,213	0.05%
2024/05/09	0.2	73.60	0	0.00	72.20	0.2	2,252	0.01%
2024/05/07	1	74.30	1	75.30	75.30	0	2,212	0.00%
2024/05/06	0.3	75.70	0	0.00	75.40	0.3	2,216	0.01%
2024/05/02	0.2	75.80	1	75.20	75.40	-0.8	2,236	-0.04%
2024/04/24	0	0.00	1	73.30	74.00	-1	3,103	-0.03%
2024/04/22	1	72.00	0	0.00	71.80	1	3,288	0.03%
2024/04/19	1	72.00	2	72.55	72.70	-1	3,283	-0.03%
2024/04/18	0	0.00	2	73.80	73.90	-2	3,277	-0.06%
2024/04/17	0	0.00	2	74.00	74.30	-2	3,274	-0.06%
2024/04/16	1	73.10	3	73.67	73.10	-2	3,270	-0.06%
2024/04/15	1	75.60	0	0.00	75.30	1	3,252	0.03%
2024/04/12	1	77.30	1	76.80	77.30	0	3,245	0.00%
2024/04/11	4	75.53	0	0.00	75.50	4	3,212	0.12%
2024/04/10	6	77.30	8	77.28	78.80	-2	3,155	-0.06%
2024/04/09	1	76.70	2	76.30	75.50	-1	3,099	-0.03%
2024/04/02	0	0.00	1	73.00	73.20	-1	3,008	-0.03%
2024/03/29	0.1	72.00	0	0.00	71.80	0.1	3,002	0.00%
2024/03/22	1	73.20	0	0.00	73.30	1	2,947	0.03%
2024/03/21	6.1	73.93	0	0.00	73.60	6.1	2,924	0.21%
2024/03/20	1.3	78.49	3	79.23	78.40	-1.7	2,842	-0.06%
2024/03/19	1	78.40	3	78.60	78.40	-2	2,759	-0.07%
2024/03/15	1	77.30	0	0.00	77.60	1	2,700	0.04%
2024/03/14	5	77.30	0	0.00	76.90	5	2,692	0.19%
2024/03/13	2	77.50	2	78.20	77.40	0	2,666	0.00%
2024/03/12	0	0.00	1	76.80	77.50	-1	2,625	-0.04%
2024/03/08	1	75.00	2	77.00	75.10	-1	2,619	-0.04%
2024/03/06	4	77.00	1	76.80	77.00	3	2,529	0.12%
2024/03/05	1	75.50	0	0.00	76.30	1	2,474	0.04%
2024/03/04	3	76.90	3	76.93	76.10	0	2,448	0.00%
2024/03/01	2	75.75	0	0.00	76.80	2	2,405	0.08%
2024/02/29	1	78.10	6	77.60	78.20	-5	2,283	-0.22%
2024/02/27	1.1	70.91	0	0.00	71.10	1.1	2,070	0.05%
2024/02/23	1	72.60	1	71.90	72.50	0	2,062	0.00%
2024/02/22	2	71.50	2	70.80	71.10	0	2,038	0.00%
2024/02/21	0	0.00	2	71.00	71.10	-2	2,050	-0.10%
2024/02/19	1.1	70.90	0	0.00	70.70	1.1	2,047	0.05%
2024/02/16	1	73.00	1	72.20	71.40	0	2,044	0.00%
2024/02/15	1	72.50	1	72.50	72.90	0	2,020	0.00%
2024/02/05	0.1	71.60	1	71.50	71.20	-1	1,998	-0.05%
2024/02/02	0.1	71.60	0	0.00	71.70	0.1	1,974	0.00%
2024/02/01	1	70.50	2	70.10	70.30	-1	1,944	-0.05%
2024/01/29	2	68.75	11.6	68.11	68.80	-9.6	1,984	-0.48%
2024/01/23	1	70.30	5	70.50	70.00	-4	1,956	-0.20%
2024/01/22	0	0.00	3	71.43	71.70	-3	1,881	-0.16%
2024/01/18	5	70.98	5	72.32	71.00	0	1,702	0.00%
2024/01/17	6	69.92	12	69.53	69.90	-6	1,120	-0.54%
2024/01/09	1	66.70	1	65.80	65.40	0	1,013	0.00%
2024/01/08	0	0.00	5	66.50	66.50	-5	1,015	-0.49%
2024/01/03	0	0.00	1	66.30	66.10	-1	1,090	-0.09%
2023/12/29	1	64.80	0	0.00	65.40	1	1,134	0.09%
2023/12/25	2	64.15	0	0.00	64.10	2	1,144	0.17%
2023/12/18	2	65.60	0	0.00	65.20	2	1,175	0.17%
2023/12/15	11	66.59	0	0.00	65.80	11	1,180	0.93%
2023/12/08	0	0.00	10.2	65.71	65.10	-10.2	1,164	-0.88%
2023/12/07	4	65.70	0.5	66.10	65.40	3.5	1,169	0.30%
2023/12/06	6	67.68	1	67.60	66.60	5	1,183	0.42%
2023/12/04	0	0.00	0.7	66.00	66.30	-0.7	1,168	-0.06%
2023/11/27	2	65.35	0	0.00	65.20	2	1,167	0.17%
2023/11/20	0	0.00	1	65.80	65.90	-1	1,188	-0.08%
2023/11/15	1	64.50	1	64.30	64.20	0	1,177	0.00%
2023/11/09	0	0.00	1	65.00	65.20	-1	1,214	-0.08%
2023/11/07	0	0.00	3	65.20	64.90	-3	1,237	-0.24%
2023/11/06	0	0.00	2	64.75	64.30	-2	1,268	-0.16%
2023/11/03	0	0.00	1	63.30	63.00	-1	1,280	-0.08%
2023/10/31	1	61.40	1	60.80	60.50	0	1,618	0.00%
2023/10/30	1	62.40	1	62.00	62.00	0	1,712	0.00%
2023/10/27	4	62.25	0	0.00	62.00	4	1,911	0.21%
2023/10/24	0	0.00	1	60.40	61.40	-1	3,050	-0.03%
2023/10/20	1	59.80	0	0.00	60.20	1	3,554	0.03%
2023/10/19	1	61.00	0	0.00	60.80	1	3,565	0.03%
2023/10/18	2	62.00	2	61.40	61.50	0	3,569	0.00%
2023/10/17	0	0.00	2	64.40	62.90	-2	3,542	-0.06%
2023/10/13	0	0.00	1	65.20	65.10	-1	3,554	-0.03%
2023/10/12	0	0.00	0.2	65.00	65.50	-0.2	3,563	-0.01%
2023/10/11	1	64.40	0	0.00	64.30	1	3,580	0.03%
2023/10/06	2	64.20	6	63.85	64.10	-4	3,560	-0.11%
2023/10/05	2	62.70	2	62.70	62.70	0	3,523	0.00%
2023/10/03	1	62.20	1	62.40	62.20	0	3,556	0.00%
2023/10/02	5	62.00	1	62.20	62.00	4	3,588	0.11%
2023/09/28	1	61.90	0	0.00	61.90	1	3,602	0.03%
2023/09/26	0	0.00	1	61.60	61.50	-1	3,687	-0.03%
2023/09/25	1	60.70	1	61.00	61.20	0	3,712	0.00%
2023/09/19	0	0.00	0.5	60.50	60.50	-0.5	3,766	-0.01%
2023/09/18	1	60.50	1	60.60	60.10	0	3,787	0.00%
2023/09/15	2	61.15	1	61.40	60.90	1	3,794	0.03%
2023/09/14	1	60.80	1	61.00	61.00	0	3,821	0.00%
2023/09/13	1	60.10	1	60.40	60.00	0	3,846	0.00%
2023/09/12	2.2	60.00	0	0.00	60.00	2.2	3,869	0.06%
2023/09/08	0	0.00	1	62.40	62.50	-1	3,969	-0.03%
2023/09/07	1	61.60	0	0.00	61.70	1	3,977	0.03%
2023/08/28	0	0.00	1	59.40	59.20	-1	4,444	-0.02%
2023/08/24	1	61.10	0	0.00	61.20	1	4,619	0.02%
2023/08/23	1	61.50	0	0.00	61.50	1	4,806	0.02%
2023/08/21	2	61.80	1	62.20	61.90	1	5,332	0.02%
2023/08/18	1	62.90	0	0.00	61.10	1	5,417	0.02%
2023/08/17	0	0.00	1	62.50	62.90	-1	5,479	-0.02%
2023/08/14	2	61.75	0	0.00	60.80	2	6,371	0.03%
2023/08/11	1	64.80	1	63.90	63.80	0	6,468	0.00%
2023/08/10	1	64.70	0	0.00	64.60	1	6,501	0.02%
2023/08/09	0	0.00	1	66.80	66.70	-1	6,528	-0.02%
2023/08/08	1	70.50	0	0.00	68.40	1	6,605	0.02%
2023/08/07	1	67.80	0	0.00	69.80	1	6,554	0.02%
2023/08/04	0.3	68.40	0	0.00	68.50	0.3	6,504	0.01%
2023/08/02	2	67.30	0	0.00	64.90	2	6,621	0.03%
2023/08/01	2	67.05	0	0.00	66.90	2	6,838	0.03%
2023/07/31	4	68.85	5.5	70.25	68.10	-1.5	6,801	-0.02%
2023/07/27	8	64.31	15	66.23	68.00	-7	6,384	-0.11%
2023/07/26	24	65.15	18	65.24	64.40	6	6,578	0.09%
2023/07/25	1	62.50	4.5	61.89	62.40	-3.5	6,336	-0.06%
2023/07/21	2	60.50	0	0.00	60.50	2	6,438	0.03%
2023/07/20	1	59.40	0	0.00	60.40	1	6,527	0.02%
2023/07/18	2	62.60	0	0.00	60.00	2	6,736	0.03%
2023/07/17	0	0.00	1	62.00	61.90	-1	6,892	-0.01%
2023/07/14	0.3	61.80	0	0.00	61.80	0.3	6,972	0.00%
2023/07/10	0	0.00	1	59.10	58.50	-1	7,701	-0.01%
2023/07/07	1	59.50	0	0.00	59.60	1	7,744	0.01%
2023/07/05	1	62.40	0	0.00	62.20	1	8,089	0.01%
2023/07/04	1	63.80	2	63.60	63.30	-1	8,085	-0.01%
2023/07/03	2	62.35	0	0.00	63.00	2	8,054	0.02%
2023/06/28	0	0.00	11	60.30	60.20	-11	8,088	-0.14%
2023/06/27	1	60.50	1	60.70	60.30	0	8,140	0.00%
2023/06/26	2	61.75	0	0.00	61.50	2	8,182	0.02%
2023/06/16	1	63.20	11	62.62	62.50	-10	8,794	-0.11%
2023/06/15	28	63.89	11	63.53	63.00	17	9,082	0.19%
2023/06/12	0	0.00	1	61.40	61.20	-1	9,191	-0.01%
2023/06/08	0	0.00	2	62.70	62.00	-2	9,368	-0.02%
2023/06/07	1	64.10	0	0.00	64.00	1	9,386	0.01%
2023/06/06	0	0.00	1	64.80	64.30	-1	9,529	-0.01%
2023/06/05	2	65.95	2	66.15	65.40	0	9,763	0.00%
2023/06/02	10	66.51	5	66.34	66.10	5	10,012	0.05%
2023/06/01	2	64.55	0	0.00	65.60	2	10,007	0.02%
2023/05/31	4	65.70	0	0.00	65.00	4	10,015	0.04%
2023/05/30	1	68.10	1	68.30	66.20	0	9,969	0.00%
2023/05/29	1	67.30	1	66.50	67.30	0	9,929	0.00%
2023/05/26	0	0.00	2	66.35	65.60	-2	9,777	-0.02%
2023/05/25	13	64.70	17	64.88	64.20	-4	9,520	-0.04%
2023/05/24	2.5	63.02	38	62.97	62.90	-35.5	9,429	-0.38%
2023/05/23	0	0.00	28	62.66	62.70	-28	9,358	-0.30%
2023/05/22	6	62.13	5	62.54	63.10	1	9,310	0.01%
2023/05/19	29	68.47	66	62.54	62.30	-37	9,216	-0.40%
2023/05/18	0	0.00	5	67.42	68.50	-5	8,551	-0.06%
2023/05/17	111	62.35	10	62.30	62.30	101	8,429	1.20%	大買/鉅額交易
2023/05/12	2	61.10	9	61.42	61.20	-7	8,427	-0.08%
2023/05/11	0	0.00	13	59.92	59.60	-13	8,352	-0.16%
2023/05/10	2	60.05	3	59.87	59.90	-1	8,277	-0.01%
2023/05/09	8	59.93	2	59.45	59.90	6	8,245	0.07%
2023/05/08	3	62.17	1	62.20	62.30	2	8,010	0.02%
2023/05/05	0	0.00	11	59.42	60.20	-11	7,686	-0.14%
2023/05/04	10	61.00	0	0.00	59.60	10	7,521	0.13%
2023/05/02	14	61.25	3	61.50	61.10	11	7,183	0.15%
2023/04/28	11	58.33	11	58.16	58.30	0	6,574	0.00%
2023/04/26	10	56.70	11.3	54.73	55.40	-1.3	6,290	-0.02%
2023/04/25	2	55.85	1	58.10	55.80	1	6,168	0.02%
2023/04/24	1	57.00	0	0.00	57.60	1	6,060	0.02%
2023/04/21	0	0.00	7	55.73	56.00	-7	5,933	-0.12%
2023/04/20	4	57.80	2	57.60	56.80	2	5,815	0.03%
2023/04/19	0	0.00	1	57.70	57.20	-1	5,624	-0.02%
2023/04/18	4	57.85	1	57.20	57.30	3	5,512	0.05%
2023/04/17	0	0.00	24	59.79	59.60	-24	5,343	-0.45%
2023/04/14	11	57.45	1	57.40	56.60	10	4,930	0.20%
2023/04/13	1	54.80	1	54.80	55.00	0	4,749	0.00%
2023/04/12	13	55.95	0	0.00	56.00	13	4,671	0.28%
2023/04/11	3	56.10	4	56.98	56.90	-1	4,589	-0.02%
2023/04/10	3	58.73	4	59.00	59.00	-1	4,381	-0.02%
2023/04/06	0	0.00	4	53.98	54.50	-4	4,154	-0.10%
2023/03/30	2	55.45	0	0.00	55.30	2	4,063	0.05%
2023/03/28	0	0.00	2	55.60	55.60	-2	3,997	-0.05%
2023/03/27	2	57.75	0	0.00	56.10	2	3,923	0.05%
2023/03/24	0	0.00	1	56.60	57.00	-1	3,848	-0.03%
2023/03/23	0	0.00	2	56.45	57.00	-2	3,720	-0.05%
2023/03/22	7	56.44	1	56.00	56.20	6	3,636	0.17%
2023/03/21	6	57.28	4	57.43	56.70	2	3,487	0.06%
2023/03/20	6	55.68	15.9	55.77	56.00	-9.9	3,121	-0.32%
2023/03/17	10	53.60	43	53.20	52.60	-33	2,802	-1.18%
2023/03/16	1	54.20	0	0.00	54.50	1	2,649	0.04%
2023/03/15	1	55.00	1	55.40	55.00	0	2,566	0.00%
2023/03/14	10	55.80	10	54.80	54.80	0	2,499	0.00%
2023/03/13	1	54.00	12	54.63	56.20	-11	2,418	-0.45%
2023/03/10	2	54.55	0	0.00	54.60	2	2,246	0.09%
2023/03/09	14	56.91	0	0.00	56.30	14	2,138	0.65%
2023/03/08	24	55.77	27	57.79	57.40	-3	1,935	-0.15%
2023/03/07	54	53.75	20	55.24	55.10	34	1,641	2.07%
2023/03/06	16	51.95	28	51.59	51.50	-12	1,333	-0.90%
2023/03/03	21	50.70	18	50.59	50.50	3	1,234	0.24%
2023/03/01	2	49.80	0	0.00	49.60	2	1,091	0.18%
2023/02/23	6	48.63	1	48.55	48.40	5	934	0.54%
2023/02/22	1	48.80	2	48.45	48.80	-1	856	-0.12%
2023/02/21	3	47.05	0	0.00	47.30	3	729	0.41%
2023/02/20	0	0.00	6	47.78	47.60	-6	706	-0.85%
2023/02/14	14	47.68	0	0.00	47.35	14	582	2.40%
2023/02/13	0	0.00	1	46.80	47.70	-1	474	-0.21%
2023/02/09	5	45.65	0	0.00	45.65	5	293	1.70%
2023/02/06	0	0.00	2	42.68	43.40	-2	196	-1.02%
2023/01/16	0	0.00	4	41.00	41.15	-4	170	-2.34%
2022/12/09	1	40.00	0	0.00	40.10	1	212	0.47%
2022/09/22	1	40.60	0	0.00	40.75	1	323	0.31%
2022/09/19	0	0.00	5	40.85	40.90	-5	324	-1.54%
2022/08/26	1	42.40	1	42.55	42.55	0	313	0.00%
2022/08/25	6	42.02	0	0.00	42.05	6	304	1.97%
2022/08/12	0	0.00	2	41.60	41.45	-2	284	-0.70%
2022/08/09	0	0.00	25	41.55	41.60	-25	279	-8.95%
2022/08/08	7	41.70	0	0.00	41.60	7	270	2.58%
2022/08/04	23	40.34	0	0.00	40.60	23	252	9.12%
2022/07/25	0	0.00	1	39.70	39.70	-1	228	-0.44%
2022/07/14	0	0.00	4	38.50	38.40	-4	246	-1.62%
2022/07/11	0.1	39.05	0	0.00	39.00	0.1	249	0.02%
2022/06/30	2	38.90	0	0.00	38.90	2	259	0.77%
2022/06/13	0	0.00	2	41.15	40.90	-2	402	-0.50%
2022/05/23	0	0.00	1	41.75	41.80	-1	949	-0.11%
2022/05/18	1	42.00	0	0.00	42.00	1	962	0.10%
2022/05/10	0	0.00	1	41.20	41.90	-1	977	-0.10%
2022/05/06	0	0.00	1	41.70	42.30	-1	989	-0.10%
2022/05/04	1	41.90	0	0.00	41.90	1	993	0.10%
2022/05/03	0	0.00	1	41.45	41.35	-1	996	-0.10%
2022/04/28	1	41.70	1	41.75	41.55	0	1,000	0.00%
2022/04/27	0	0.00	1	41.90	41.25	-1	1,001	-0.10%
2022/04/26	1	42.10	0	0.00	42.10	1	996	0.10%
2022/04/19	1	43.05	1	43.10	43.05	0	1,005	0.00%
2022/04/06	1	45.00	0	0.00	45.00	1	1,026	0.10%
2022/03/31	0	0.00	2	44.55	44.55	-2	1,036	-0.19%
2022/03/30	0	0.00	4	45.11	44.85	-4	1,049	-0.38%
2022/03/29	0	0.00	1	44.95	44.85	-1	1,047	-0.10%
2022/03/25	2	45.50	4	45.28	45.50	-2	1,043	-0.19%
2022/03/24	1	44.95	0	0.00	44.90	1	1,038	0.10%
2022/03/21	0	0.00	1	45.25	45.15	-1	1,033	-0.10%
2022/03/16	3.2	45.02	0	0.00	44.10	3.2	1,030	0.31%
2022/03/14	5	49.71	0	0.00	49.45	5	927	0.54%
2022/03/10	0	0.00	2	49.53	49.50	-2	866	-0.23%
2022/03/07	4	48.25	0	0.00	48.15	4	779	0.51%
2022/03/04	1	49.30	1	48.85	48.75	0	752	0.00%
2022/03/03	1	48.85	1	48.80	48.85	0	736	0.00%
2022/03/02	1	48.05	7	48.26	48.40	-6	716	-0.84%
2022/03/01	0	0.00	1	48.30	48.05	-1	693	-0.14%
2022/02/25	4	46.75	1.2	46.60	47.75	2.8	653	0.43%
2022/02/24	0	0.00	5	46.20	46.15	-5	582	-0.86%
2022/02/23	5	44.40	0	0.00	44.45	5	485	1.03%
2022/02/15	0	0.00	12	43.83	43.60	-12	500	-2.40%
2022/02/14	0	0.00	8	43.70	43.60	-8	504	-1.58%
2022/02/08	9	44.50	0	0.00	44.50	9	514	1.75%
2022/01/21	4	43.75	0	0.00	43.50	4	689	0.58%
2022/01/19	7	43.96	0	0.00	44.00	7	697	1.00%
2022/01/18	0	0.00	2	44.10	44.20	-2	696	-0.29%
2022/01/05	0.2	43.50	0	0.00	43.30	0.2	766	0.03%
2021/12/27	2	42.80	0	0.00	42.80	2	787	0.25%
2021/12/17	1	42.65	0	0.00	42.60	1	794	0.13%
2021/12/16	2	42.90	0	0.00	42.90	2	796	0.25%
2021/12/13	0	0.00	1.5	43.62	43.35	-1.5	787	-0.19%
2021/12/03	4	44.05	0	0.00	44.10	4	829	0.48%
2021/12/01	0	0.00	5	44.25	44.60	-5	894	-0.56%
2021/11/29	3	43.70	0	0.00	44.55	3	1,125	0.27%
2021/11/22	0	0.00	1	45.45	45.40	-1	1,119	-0.09%
2021/11/15	0.3	45.80	0	0.00	45.70	0.3	1,111	0.03%
2021/11/09	0	0.00	1	45.45	45.50	-1	1,126	-0.09%
2021/11/05	0	0.00	2	46.05	45.85	-2	1,122	-0.18%
2021/11/04	2	46.25	0	0.00	46.25	2	1,116	0.18%
2021/11/01	0	0.00	11	46.15	46.80	-11	996	-1.10%
2021/10/28	1	44.75	0	0.00	44.50	1	932	0.11%
2021/10/27	0	0.00	4	44.35	44.40	-4	932	-0.43%
2021/10/25	4	43.74	0	0.00	43.85	4	935	0.43%
2021/10/21	0	0.00	0.2	44.20	43.85	-0.2	949	-0.02%
2021/10/19	0	0.00	0.3	44.45	44.50	-0.3	943	-0.03%
2021/10/15	1	42.85	0	0.00	43.05	1	976	0.10%
2021/10/07	0	0.00	1	46.30	46.35	-1	1,155	-0.09%
2021/10/05	3	44.05	1	44.25	44.35	2	1,194	0.17%
2021/09/30	0	0.00	10	46.52	46.60	-10	1,256	-0.80%
2021/09/16	0	0.00	1	45.90	45.95	-1	1,340	-0.07%
2021/09/10	0	0.00	1	45.80	45.90	-1	1,343	-0.07%
2021/09/09	0	0.00	5	45.45	45.45	-5	1,342	-0.37%
2021/09/08	6	44.87	5	45.80	44.75	1	1,336	0.07%
2021/09/07	5	45.20	0	0.00	44.85	5	1,312	0.38%
2021/09/06	1	46.70	0	0.00	46.30	1	1,271	0.08%
2021/09/03	11	47.12	6	47.38	47.15	5	1,249	0.40%
2021/09/02	0	0.00	6	45.63	47.20	-6	1,088	-0.55%
2021/09/01	0	0.00	2	44.55	44.95	-2	1,023	-0.20%
2021/08/31	1	43.80	2	44.00	43.85	-1	1,017	-0.10%
2021/08/25	1	42.65	0	0.00	43.10	1	1,055	0.09%
2021/08/20	1	40.90	0	0.00	40.90	1	1,072	0.09%
2021/08/19	1	40.80	0	0.00	40.90	1	1,096	0.09%
2021/08/16	0	0.00	0.5	41.75	41.80	-0.5	1,107	-0.04%
2021/08/13	0	0.00	1	42.95	43.00	-1	1,103	-0.09%
2021/08/10	1	43.60	0	0.00	43.55	1	1,137	0.09%
2021/07/28	5.3	43.94	0	0.00	43.75	5.3	1,487	0.35%
2021/07/27	0.2	44.70	0	0.00	44.20	0.2	1,562	0.01%
2021/07/26	0	0.00	4	45.00	45.00	-4	1,589	-0.25%
2021/07/23	0	0.00	5	43.86	44.15	-5	1,623	-0.31%
2021/07/22	6	44.00	1	44.30	43.80	5	1,672	0.30%
2021/07/21	2	45.00	0	0.00	44.10	2	1,677	0.12%
2021/07/20	1	45.10	1.5	45.30	45.10	-0.5	1,670	-0.03%
2021/07/19	1	46.36	1.2	46.77	45.90	-0.2	1,689	-0.01%
2021/07/16	7.2	47.18	1	47.65	47.15	6.2	1,710	0.36%
2021/07/15	6	50.08	17	50.02	49.80	-11	1,695	-0.65%
2021/07/14	2	49.40	0	0.00	49.40	2	1,604	0.12%
2021/07/13	1	49.75	0	0.00	49.35	1	1,592	0.06%
2021/07/08	5	48.68	0	0.00	48.90	5	1,706	0.29%
2021/07/07	10	49.39	4	49.48	49.15	6	1,712	0.35%
2021/07/06	0	0.00	5	48.73	49.10	-5	1,709	-0.29%
2021/07/05	10	47.60	2	47.45	47.70	8	1,673	0.48%
2021/07/01	0.2	46.10	0	0.00	45.70	0.2	1,726	0.01%
2021/06/30	0.4	46.30	5	45.90	45.70	-4.6	1,741	-0.26%
2021/06/28	2	45.60	0	0.00	45.90	2	1,769	0.11%
2021/06/25	0	0.00	5	46.00	45.90	-5	1,778	-0.28%
2021/06/23	2	44.90	0	0.00	45.10	2	1,860	0.11%
2021/06/17	10	45.80	0	0.00	46.15	10	1,947	0.51%
2021/06/16	2	45.70	0	0.00	45.75	2	1,968	0.10%
2021/06/08	1	46.40	0	0.00	46.35	1	2,439	0.04%
2021/05/31	0	0.00	7	46.90	46.80	-7	2,614	-0.27%
2021/05/27	12	46.72	10	47.05	47.00	2	2,762	0.07%
2021/05/24	0	0.00	3	45.27	45.50	-3	3,205	-0.09%
2021/05/18	0	0.00	3	43.07	44.25	-3	3,277	-0.09%
2021/05/17	3	41.52	0	0.00	41.55	3	3,261	0.09%
2021/05/14	3	44.80	0	0.00	44.20	3	3,228	0.09%
2021/05/12	11	46.99	0	0.00	44.90	11	3,189	0.34%
2021/05/11	2	48.83	1	48.50	48.00	1	3,128	0.03%
2021/05/10	0	0.00	6	49.60	49.50	-6	3,103	-0.19%
2021/05/07	1	49.75	0	0.00	49.45	1	3,101	0.03%
2021/04/29	6	49.21	2	49.33	49.05	4	2,876	0.14%
2021/04/28	1	50.30	0	0.00	50.30	1	2,852	0.04%
2021/04/27	0	0.00	1	49.25	49.05	-1	2,831	-0.04%
2021/04/26	3	49.27	0	0.00	49.40	3	2,866	0.10%
2021/04/23	0	0.00	1	49.50	49.25	-1	3,037	-0.03%
2021/04/22	5	49.65	2	49.50	48.30	3	3,039	0.10%
2021/04/21	1	50.00	0	0.00	50.20	1	3,001	0.03%
2021/04/19	4	49.45	3	49.28	49.20	1	2,961	0.03%
2021/04/16	4	50.21	7	49.83	49.45	-3	2,947	-0.10%
2021/04/15	0	0.00	10	48.00	48.45	-10	2,838	-0.35%
2021/04/14	10	46.40	0	0.00	46.85	10	2,800	0.36%
2021/04/12	0	0.00	1	48.15	48.20	-1	2,776	-0.04%
2021/04/09	0	0.00	1	47.60	47.60	-1	2,745	-0.04%
2021/04/08	0	0.00	1.5	48.12	47.90	-1.5	2,720	-0.05%
2021/04/07	1	47.90	25	47.67	47.85	-24	2,700	-0.89%
2021/04/01	6	46.58	1	46.90	46.75	5	2,628	0.19%
2021/03/30	0	0.00	10	46.10	46.20	-10	2,629	-0.38%
2021/03/29	10	46.25	0	0.00	46.20	10	2,628	0.38%
2021/03/26	7	46.70	18	47.41	46.45	-11	2,630	-0.42%
2021/03/25	6	46.35	0	0.00	46.30	6	2,630	0.23%
2021/03/24	8	46.15	0	0.00	46.40	8	2,638	0.30%
2021/03/23	0	0.00	6	45.85	46.00	-6	2,611	-0.23%
2021/03/22	0	0.00	1	46.00	45.90	-1	2,591	-0.04%
2021/03/19	1.5	45.96	0	0.00	45.90	1.5	2,574	0.06%
2021/03/18	16	45.81	0	0.00	45.75	16	2,555	0.63%
2021/03/17	9	46.43	3	46.27	46.10	6	2,517	0.24%
2021/03/16	3	46.97	10	46.95	47.00	-7	2,469	-0.28%
2021/03/15	10	44.55	0	0.00	46.60	10	2,305	0.43%
2021/03/12	3	44.60	0	0.00	44.25	3	2,148	0.14%
2021/03/09	0	0.00	2	43.75	43.90	-2	2,106	-0.09%
2021/03/08	3	43.55	0	0.00	43.60	3	2,084	0.14%
2021/03/04	1	43.80	0	0.00	44.45	1	2,016	0.05%
2021/03/02	0	0.00	1	43.70	43.35	-1	1,899	-0.05%
2021/02/26	15	44.55	1	44.75	43.60	14	1,839	0.76%
2021/02/25	2	43.03	2.1	43.09	44.45	-0.1	1,632	-0.01%
2021/02/24	10	40.58	0	0.00	40.45	10	1,411	0.71%
2021/01/28	1	38.25	0	0.00	38.25	1	1,281	0.08%
2021/01/22	1	38.90	0	0.00	38.95	1	1,263	0.08%
2021/01/20	0	0.00	10	39.30	38.70	-10	1,244	-0.80%
2021/01/18	10	40.65	3	41.00	40.40	7	1,172	0.60%
2021/01/15	1	39.55	0	0.00	39.55	1	979	0.10%
2021/01/12	2	38.15	5.2	38.20	38.05	-3.2	934	-0.34%
2021/01/06	0	0.00	1	39.10	38.55	-1	910	-0.11%
2021/01/05	0	0.00	1	39.70	39.15	-1	908	-0.11%
2020/12/28	0.1	39.20	10	39.10	39.00	-9.9	926	-1.07%
2020/12/25	1	39.40	10	39.47	39.40	-9	915	-0.98%
2020/12/24	10	39.70	2	39.53	39.55	8	905	0.88%
2020/12/18	2	39.40	2	38.95	38.95	0	851	0.00%
2020/12/10	10	38.75	0	0.00	38.65	10	847	1.18%
2020/12/07	1	38.90	0	0.00	38.15	1	860	0.12%
2020/12/04	1	39.45	0	0.00	39.25	1	834	0.12%
2020/11/30	0	0.00	2	39.55	39.40	-2	918	-0.22%
2020/11/26	2	38.60	0	0.00	38.30	2	886	0.23%
2020/11/13	0	0.00	1	38.40	38.65	-1	1,309	-0.08%
2020/11/04	1	37.25	0	0.00	37.10	1	1,501	0.07%
2020/11/02	0	0.00	1	35.65	35.55	-1	1,613	-0.06%
2020/10/19	1	37.65	0	0.00	37.85	1	2,256	0.04%
2020/10/16	0	0.00	2	37.65	37.55	-2	2,295	-0.09%
2020/09/28	1	39.05	2	39.10	39.00	-1	3,059	-0.03%
2020/09/24	1	38.25	0	0.00	38.10	1	3,194	0.03%
2020/09/23	1	39.75	0	0.00	39.30	1	3,214	0.03%
2020/09/21	1	39.95	10	39.95	39.95	-9	3,286	-0.27%
2020/09/16	1	40.50	0	0.00	40.75	1	3,853	0.03%
2020/09/08	0	0.00	4	41.60	41.60	-4	4,306	-0.09%
2020/09/07	1	41.10	0	0.00	41.05	1	4,470	0.02%
2020/09/04	0	0.00	2	42.23	42.30	-2	4,530	-0.04%
2020/09/03	1	42.30	0	0.00	41.95	1	4,631	0.02%
2020/09/02	0	0.00	1	44.00	43.15	-1	4,729	-0.02%
2020/09/01	0	0.00	1	43.10	43.25	-1	4,889	-0.02%
2020/08/27	1	43.80	0	0.00	43.65	1	5,084	0.02%
2020/08/26	1	43.65	1	43.65	43.65	0	5,111	0.00%
2020/08/25	2	44.63	1	44.20	44.15	1	5,245	0.02%
2020/08/24	1	44.90	1	42.80	44.75	0	5,254	0.00%
2020/08/21	1	41.60	1	41.80	42.10	0	5,214	0.00%
2020/08/20	1	40.60	0	0.00	40.95	1	5,218	0.02%
2020/08/19	5	45.62	1	45.10	44.80	4	5,116	0.08%
2020/08/12	0	0.00	1	43.90	43.95	-1	5,024	-0.02%
2020/08/11	1	44.00	0	0.00	44.00	1	5,012	0.02%
2020/08/10	1	44.50	1	44.35	44.00	0	4,994	0.00%
2020/08/07	2	47.10	1	46.60	46.70	1	4,932	0.02%
2020/08/05	0	0.00	2	45.45	45.85	-2	4,837	-0.04%
2020/08/04	0	0.00	1	43.85	44.20	-1	4,785	-0.02%
2020/08/03	6	44.88	4	44.21	44.55	2	4,756	0.04%
2020/07/31	0	0.00	6	42.38	43.05	-6	4,582	-0.13%
2020/07/30	4	40.80	4	41.04	40.65	0	4,543	0.00%
2020/07/29	2	39.40	0	0.00	39.40	2	4,510	0.04%
2020/07/27	1	39.05	0	0.00	39.20	1	4,527	0.02%
2020/07/24	2	40.25	2	40.33	40.10	0	4,545	0.00%
2020/07/23	0	0.00	1	41.50	41.15	-1	4,547	-0.02%
2020/07/22	3	41.07	2	41.03	41.30	1	4,656	0.02%
2020/07/21	1	41.35	0	0.00	41.35	1	4,665	0.02%
2020/07/20	1	41.70	0	0.00	41.25	1	4,627	0.02%
2020/07/17	0	0.00	2	40.73	39.75	-2	4,516	-0.04%
2020/07/16	2	40.43	0	0.00	40.40	2	4,408	0.05%
2020/07/13	0	0.00	1	40.00	39.60	-1	4,193	-0.02%
2020/07/10	0	0.00	3	38.70	39.10	-3	4,186	-0.07%
2020/07/07	0	0.00	1	39.60	39.95	-1	4,095	-0.02%
2020/07/02	2	39.25	1	39.55	39.00	1	3,970	0.03%
2020/06/30	1	39.45	0	0.00	39.60	1	3,915	0.03%
2020/06/29	1	40.10	0	0.00	39.80	1	3,865	0.03%
2020/06/24	5	40.74	11.1	40.37	40.80	-6.1	3,652	-0.17%
2020/06/23	0	0.00	1	38.50	38.10	-1	3,414	-0.03%
2020/06/22	0	0.00	10	37.03	37.60	-10	3,360	-0.30%
2020/06/16	6	37.53	15	37.57	37.55	-9	3,221	-0.28%
2020/06/15	12	37.98	3	38.03	37.75	9	3,203	0.28%
2020/06/12	7	36.80	1	36.95	37.40	6	3,015	0.20%
2020/06/11	12	36.71	6	36.20	36.00	6	2,866	0.21%
2020/06/10	10	37.10	12	36.54	36.35	-2	2,806	-0.07%
2020/06/09	2	38.10	4	37.94	38.20	-2	2,721	-0.07%
2020/06/08	5	37.97	0	0.00	37.45	5	2,602	0.19%
2020/06/05	0	0.00	3	35.96	36.90	-3	2,466	-0.12%
2020/06/04	1	35.35	6	35.28	35.30	-5	2,376	-0.21%
2020/06/03	0	0.00	1	35.10	34.80	-1	2,315	-0.04%
2020/06/02	0	0.00	1	34.85	34.75	-1	2,344	-0.04%
2020/06/01	3	34.80	1	34.95	34.85	2	2,335	0.09%
2020/05/29	1	34.00	0	0.00	34.20	1	2,215	0.05%
2020/05/28	1	33.90	0	0.00	33.65	1	2,171	0.05%
2020/05/27	2	33.05	0	0.00	33.45	2	2,157	0.09%
2020/05/22	12	32.75	1	32.55	32.60	11	2,176	0.51%
2020/05/21	0	0.00	3	32.75	32.75	-3	2,160	-0.14%
2020/05/19	3	33.35	0	0.00	32.80	3	2,178	0.14%
2020/05/15	1	31.90	0	0.00	31.80	1	2,130	0.05%
2020/05/14	0	0.00	1	32.25	31.80	-1	2,113	-0.05%
2020/05/12	1	32.85	0	0.00	33.10	1	2,077	0.05%
2020/05/07	0	0.00	1	34.10	33.85	-1	1,996	-0.05%
2020/05/06	2	33.95	0	0.00	34.00	2	1,963	0.10%
2020/05/04	0	0.00	1	32.80	32.85	-1	1,873	-0.05%
2020/04/30	1	33.35	0	0.00	33.35	1	1,855	0.05%
2020/04/29	0	0.00	1	33.85	33.35	-1	1,850	-0.05%
2020/04/28	1	34.00	0	0.00	34.00	1	1,806	0.06%
2020/04/27	6	33.94	16	33.85	33.40	-10	1,796	-0.56%
2020/04/24	2	32.80	0	0.00	32.80	2	1,665	0.12%
2020/04/23	0	0.00	2	32.05	32.05	-2	1,618	-0.12%
2020/04/15	0	0.00	10	31.14	31.50	-10	1,491	-0.67%
2020/04/14	0	0.00	3	31.02	31.10	-3	1,472	-0.20%
2020/04/13	2	30.80	1	30.05	30.80	1	1,478	0.07%
2020/04/08	1	29.60	1	29.70	29.90	0	1,454	0.00%
2020/04/07	1	29.90	0	0.00	29.75	1	1,435	0.07%
2020/03/31	1	28.45	0	0.00	28.35	1	1,381	0.07%
2020/03/25	1	28.40	1	28.35	28.00	0	1,293	0.00%
2020/03/19	0	0.00	1	27.30	25.50	-1	1,212	-0.08%
2020/03/17	0	0.00	0.1	28.50	28.20	-0.1	1,134	-0.01%
2020/03/10	0	0.00	3	31.00	31.80	-3	996	-0.30%
2020/03/09	0	0.00	2	31.80	31.40	-2	970	-0.21%
2020/02/27	2	30.40	1	30.60	30.40	1	880	0.11%
2020/02/26	0	0.00	1	29.75	29.80	-1	820	-0.12%
2020/02/25	1	29.85	0	0.00	29.80	1	819	0.12%
2020/02/24	1	29.70	0	0.00	29.70	1	821	0.12%
2020/02/21	0	30.20	1	30.35	29.95	-1	819	-0.12%
2020/02/20	1	30.40	0	0.00	30.40	1	790	0.13%
2020/02/19	0	0.00	2	29.75	30.05	-2	800	-0.25%
2020/02/18	0	0.00	1	29.80	29.65	-1	825	-0.12%
2020/02/12	1	28.80	0	0.00	28.80	1	849	0.12%
2020/02/10	0	0.00	2	27.80	27.85	-2	887	-0.23%
2020/01/30	0	0.00	1	28.80	28.30	-1	1,194	-0.08%
2020/01/13	1	30.95	1	30.75	30.85	0	1,352	0.00%
2020/01/03	2	30.75	2	30.35	30.70	0	1,520	0.00%
2019/12/27	0	0.00	1	30.10	30.35	-1	1,543	-0.06%
2019/12/25	0	0.00	1	30.05	30.00	-1	1,546	-0.06%
2019/12/11	0	0.00	2	30.30	30.25	-2	1,702	-0.12%
2019/12/03	2	30.15	0	0.00	30.15	2	2,113	0.09%
2019/11/27	1	31.40	0	0.00	31.45	1	2,205	0.05%
2019/11/19	2	31.70	0	0.00	31.60	2	2,487	0.08%
2019/11/13	10	32.60	0	0.00	32.20	10	2,640	0.38%
2019/11/11	2	32.15	0	0.00	31.95	2	2,784	0.07%
2019/11/08	2	32.50	0	0.00	32.50	2	2,914	0.07%
2019/11/06	1	33.00	1	32.45	32.75	0	3,270	0.00%
2019/11/04	1	31.75	0	0.00	31.50	1	3,325	0.03%
2019/10/31	0	0.00	1	32.30	31.30	-1	3,423	-0.03%
2019/10/30	0	0.00	3	34.70	34.60	-3	3,524	-0.09%
2019/10/29	4	34.71	4	34.41	34.45	0	3,536	0.00%
2019/10/28	3	34.50	4	34.48	34.45	-1	3,560	-0.03%
2019/10/25	5	35.50	2	35.25	34.80	3	3,559	0.08%
2019/10/24	2	35.33	2	35.30	35.80	0	3,512	0.00%
2019/10/23	1	35.05	0	0.00	35.00	1	3,488	0.03%
2019/10/16	0	0.00	3	35.25	34.70	-3	3,616	-0.08%
2019/10/15	0	0.00	1	34.40	34.40	-1	3,611	-0.03%
2019/10/14	1	34.95	1	34.70	34.70	0	3,769	0.00%
2019/10/08	0	0.00	1	33.90	33.40	-1	3,851	-0.03%
2019/10/07	1	33.45	0	0.00	33.45	1	3,853	0.03%
2019/10/04	4	33.39	0	0.00	33.20	4	3,858	0.10%
2019/10/03	1	33.40	3	33.10	33.40	-2	3,852	-0.05%
2019/10/01	2	33.00	0	0.00	33.20	2	3,938	0.05%
2019/09/24	0	0.00	7	34.26	34.25	-7	4,014	-0.17%
2019/09/19	2	33.60	0	0.00	33.65	2	4,090	0.05%
2019/09/16	0	0.00	10	34.10	34.25	-10	4,169	-0.24%
2019/09/12	0	0.00	7	34.49	34.75	-7	4,169	-0.17%
2019/09/10	3	34.55	0	0.00	34.75	3	4,190	0.07%
2019/09/09	3	35.53	2	34.95	34.90	1	4,178	0.02%
2019/09/06	5	35.90	5	35.02	34.65	0	4,062	0.00%
2019/09/05	2	34.65	3	34.35	34.00	-1	3,907	-0.03%
2019/09/04	5	33.97	1	34.00	34.40	4	3,887	0.10%
2019/09/03	1	33.95	3	34.75	33.75	-2	3,892	-0.05%
2019/09/02	10	33.90	0	0.00	34.25	10	3,865	0.26%
2019/08/30	1	33.40	0	0.00	33.30	1	3,826	0.03%
2019/08/29	5	34.60	3	34.33	33.70	2	3,788	0.05%
2019/08/28	1	33.25	5	33.19	33.25	-4	3,651	-0.11%
2019/08/21	0	0.00	5	33.10	33.55	-5	3,580	-0.14%
2019/08/20	1	33.05	13	33.28	32.85	-12	3,574	-0.34%
2019/08/19	0	0.00	16	33.78	33.60	-16	3,541	-0.45%
2019/08/16	1	33.30	0	0.00	33.30	1	3,505	0.03%
2019/08/15	1	32.95	0	0.00	32.80	1	3,495	0.03%
2019/08/14	8	33.70	1	33.65	33.65	7	3,541	0.20%
2019/08/13	4	33.75	2	33.85	33.50	2	3,517	0.06%
2019/08/12	8	33.80	1	33.30	34.10	7	3,513	0.20%
2019/08/08	1	31.65	2	31.78	31.90	-1	3,533	-0.03%
2019/08/07	5	31.30	0	0.00	30.65	5	3,777	0.13%
2019/08/05	1	30.15	1	29.90	29.60	0	3,678	0.00%
2019/08/02	4	31.50	0	0.00	30.45	4	3,701	0.11%
2019/08/01	19	31.57	3	31.68	32.05	16	3,683	0.43%
2019/07/31	1	30.55	0	0.00	30.45	1	3,447	0.03%
2019/07/30	2	30.55	0	0.00	29.80	2	3,478	0.06%
2019/07/26	0	0.00	10	30.45	30.35	-10	3,604	-0.28%
2019/07/24	2	31.75	3	31.27	30.75	-1	3,711	-0.03%
2019/07/23	1	31.05	0	0.00	31.05	1	3,657	0.03%
2019/07/22	0	0.00	1	30.80	30.70	-1	3,688	-0.03%
2019/07/18	0	0.00	1	30.90	30.50	-1	3,736	-0.03%
2019/07/17	1	31.45	0	0.00	31.45	1	3,715	0.03%
2019/07/16	10	32.60	0	0.00	30.95	10	3,693	0.27%
2019/07/15	0	0.00	20	30.73	31.55	-20	3,557	-0.56%
2019/07/12	0	0.00	5	29.40	29.50	-5	3,470	-0.14%
2019/07/11	10	29.50	0	0.00	29.35	10	3,578	0.28%
2019/07/09	0	0.00	2	28.60	28.85	-2	3,823	-0.05%
2019/07/04	0	0.00	11	29.56	29.75	-11	4,317	-0.25%
2019/07/02	0	0.00	10	29.25	29.10	-10	4,415	-0.23%
2019/07/01	2	28.50	0	0.00	28.70	2	4,394	0.05%
2019/06/27	1	29.65	0	0.00	29.60	1	4,354	0.02%
2019/06/26	10	29.20	0	0.00	29.15	10	4,299	0.23%
2019/06/25	0	0.00	1	29.45	29.20	-1	4,347	-0.02%
2019/06/24	101	29.60	0	0.00	29.60	101	4,366	2.31%	大買/鉅額交易
2019/06/21	0	0.00	1	29.40	29.10	-1	4,353	-0.02%
2019/06/20	2	29.00	0	0.00	29.05	2	4,293	0.05%
2019/06/19	2	29.20	1	28.95	29.00	1	4,303	0.02%
2019/06/17	3	28.20	0	0.00	28.15	3	4,347	0.07%
2019/06/11	1	27.90	0	0.00	27.75	1	4,497	0.02%
2019/06/10	2	27.85	2	27.85	28.45	0	4,514	0.00%
2019/06/04	0	0.00	1	27.25	27.10	-1	4,846	-0.02%
2019/05/31	1	27.80	10	27.75	27.65	-9	4,867	-0.18%
2019/05/30	0	0.00	19	27.48	27.55	-19	4,862	-0.39%
2019/05/29	2	27.75	13	27.30	27.45	-11	4,943	-0.22%
2019/05/28	0	0.00	10	27.20	27.50	-10	4,979	-0.20%
2019/05/27	0	0.00	2	26.93	27.20	-2	4,995	-0.04%
2019/05/24	1	27.60	0	0.00	27.15	1	5,024	0.02%
2019/05/17	2	30.35	11	28.98	28.90	-9	5,189	-0.17%
2019/05/16	4	30.58	32	30.61	30.00	-28	5,060	-0.55%
2019/05/15	1	30.40	48	29.64	29.90	-47	4,810	-0.98%
2019/05/14	1	28.20	19	28.20	28.10	-18	4,473	-0.40%
2019/05/13	0	0.00	5	28.37	28.25	-5	4,450	-0.11%
2019/05/09	10	28.40	0	0.00	27.80	10	4,360	0.23%
2019/05/08	1	28.05	0	0.00	27.85	1	4,259	0.02%
2019/05/06	10	28.26	0	0.00	28.10	10	4,169	0.24%
2019/05/03	1	29.25	1	29.00	28.80	0	4,102	0.00%
2019/05/02	0	0.00	1	28.30	29.30	-1	3,976	-0.03%
2019/04/30	1	28.60	0	0.00	28.10	1	3,859	0.03%
2019/04/26	0	0.00	3	27.70	27.80	-3	3,794	-0.08%
2019/04/25	3	28.80	0	0.00	28.80	3	3,731	0.08%
2019/04/23	9	27.85	0	0.00	28.00	9	3,624	0.25%
2019/04/22	0	0.00	2	27.93	28.20	-2	3,604	-0.06%
2019/04/15	2	28.70	46	28.51	28.60	-44	3,334	-1.32%
2019/04/12	6	28.29	0	0.00	27.85	6	3,140	0.19%
2019/04/10	13	28.52	11	28.70	26.90	2	2,865	0.07%
2019/04/09	1	27.05	6	27.73	27.85	-5	2,540	-0.20%
2019/04/08	92	24.87	2	24.85	25.35	90	2,417	3.72%
2019/03/29	0	0.00	1	24.30	24.45	-1	2,345	-0.04%
2019/03/28	1	24.55	0	0.00	24.40	1	2,345	0.04%
2019/03/18	0	0.00	1	25.20	25.35	-1	2,228	-0.04%
2019/03/14	0	0.00	10	24.65	24.55	-10	2,092	-0.48%
2019/03/12	0	0.00	2	25.00	24.75	-2	1,993	-0.10%
2019/03/11	2	24.80	3	24.97	24.80	-1	1,926	-0.05%
2019/03/08	0	0.00	3	24.00	23.65	-3	1,798	-0.17%
2019/03/06	10	23.60	1	23.50	23.25	9	1,625	0.55%
2019/02/27	0	0.00	0	22.95	23.00	0	1,487	0.00%
2019/02/25	2	22.70	0	0.00	22.65	2	1,397	0.14%
2019/02/22	1	22.80	0	0.00	22.25	1	1,339	0.07%
2019/02/21	0	0.00	5	23.05	23.00	-5	1,214	-0.41%
2019/02/19	0	0.00	1	22.30	22.25	-1	1,027	-0.10%
2019/02/15	1	21.00	0	0.00	20.95	1	872	0.11%
2019/01/17	0	0.00	1	20.15	20.10	-1	891	-0.11%
2019/01/08	6	20.47	1	20.45	20.20	5	846	0.59%
2019/01/07	1	20.00	4	19.75	20.40	-3	790	-0.38%
2019/01/04	0	0.00	1	19.50	19.50	-1	770	-0.13%
2019/01/03	0	0.00	2	19.75	19.75	-2	782	-0.26%
2018/12/26	4	19.70	0	0.00	19.60	4	772	0.52%
2018/12/20	3	20.68	1	20.70	20.20	2	728	0.27%
2018/12/11	2	20.05	2	20.45	20.60	0	521	0.00%
2018/11/28	0	0.00	1	19.80	20.00	-1	468	-0.21%
2018/11/05	1	20.40	0	0.00	20.25	1	561	0.18%
2018/11/02	0	0.00	5	18.85	20.35	-5	489	-1.02%
2018/10/31	15	18.78	0	0.00	18.65	15	508	2.95%
2018/10/19	1	18.50	0	0.00	18.65	1	772	0.13%
2018/10/05	10	19.50	0	0.00	19.40	10	828	1.21%
2018/09/07	0	0.00	1	20.00	19.80	-1	1,037	-0.10%
2018/09/06	0	0.00	6	20.15	20.20	-6	1,044	-0.57%
2018/08/28	0	0.00	2	21.05	21.10	-2	1,431	-0.14%
2018/08/27	2	21.00	0	0.00	21.05	2	1,452	0.14%
2018/08/24	0	0.00	5	20.80	20.70	-5	1,509	-0.33%
2018/08/21	5	21.35	5	21.45	21.40	0	1,576	0.00%
2018/08/17	1	22.70	0	0.00	22.45	1	1,595	0.06%
2018/08/16	0	0.00	9	22.54	22.65	-9	1,609	-0.56%
2018/08/06	20	24.95	0	0.00	23.65	20	1,746	1.15%
2018/07/27	0	0.00	2.1	24.10	24.15	-2.1	1,758	-0.12%
2018/07/26	0	0.00	1	23.65	24.10	-1	1,705	-0.06%
2018/07/24	0	0.00	21	23.10	23.00	-21	1,707	-1.23%
2018/07/19	1	23.70	0	0.00	23.50	1	1,732	0.06%
2018/07/17	0	0.00	1	23.20	23.05	-1	1,717	-0.06%
2018/07/10	1	22.85	0	0.00	22.65	1	1,735	0.06%
2018/06/27	0	0.00	1	22.75	22.75	-1	1,885	-0.05%
2018/06/19	1	23.05	0	0.00	22.85	1	2,045	0.05%
2018/06/11	1	24.00	0	0.00	24.00	1	2,296	0.04%
2018/06/07	3	25.17	2	25.15	25.00	1	2,600	0.04%
2018/06/05	0	0.00	1	23.05	23.00	-1	2,542	-0.04%
2018/05/25	0	0.00	7	22.76	22.60	-7	3,252	-0.22%
2018/05/24	0	0.00	1	22.60	22.60	-1	3,225	-0.03%
2018/05/23	2	22.10	0	0.00	22.00	2	3,203	0.06%
2018/05/22	4	22.58	3	22.58	22.25	1	3,194	0.03%
2018/05/18	6	22.35	0	0.00	22.00	6	3,113	0.19%
2018/05/10	3	21.95	4	21.78	21.65	-1	2,991	-0.03%
2018/05/09	0	0.00	1	20.80	20.80	-1	2,862	-0.03%
2018/05/08	0	0.00	2	20.75	20.85	-2	2,854	-0.07%
2018/05/04	0	0.00	1	20.65	20.60	-1	2,823	-0.04%
2018/04/27	1	19.50	0	0.00	19.55	1	2,774	0.04%
2018/04/24	0	0.00	12	19.60	19.15	-12	2,749	-0.44%
2018/04/20	1	20.10	0	0.00	19.95	1	2,754	0.04%
2018/04/19	1	20.05	0	0.00	19.95	1	2,757	0.04%
2018/04/17	7	20.25	0	0.00	19.95	7	2,741	0.26%
2018/04/12	2	20.98	0	0.00	21.15	2	2,733	0.07%
2018/04/10	3	20.40	0	0.00	20.30	3	2,692	0.11%
2018/04/09	1	20.35	5	20.35	20.35	-4	2,694	-0.15%
2018/04/03	0	0.00	2	21.00	20.90	-2	2,755	-0.07%
2018/04/02	3	21.20	0	0.00	21.10	3	2,767	0.11%
2018/03/30	7	21.71	0	0.00	21.65	7	2,745	0.25%
2018/03/28	1	21.00	1	21.35	21.00	0	2,662	0.00%
2018/03/27	3	22.47	2	21.60	21.60	1	2,630	0.04%
2018/03/26	0	21.50	0	0.00	21.65	0	2,543	0.00%
2018/03/23	0	0.00	8	21.20	21.15	-8	2,521	-0.32%
2018/03/22	0	0.00	55	22.20	22.20	-55	2,465	-2.23%
2018/03/21	0	0.00	12	23.37	23.05	-12	2,406	-0.50%
2018/03/20	1	24.00	0	0.00	23.20	1	2,362	0.04%
2018/03/19	2	24.05	0	0.00	24.40	2	2,252	0.09%
2018/03/16	0	0.00	6	22.96	22.25	-6	2,095	-0.29%
2018/03/15	0	0.00	13	23.10	23.15	-13	2,038	-0.64%
2018/03/14	66	23.51	4.1	23.84	23.40	61.9	2,001	3.09%
2018/03/13	2	23.05	0	0.00	23.40	2	1,760	0.11%
2018/03/12	0	0.00	3	22.05	21.55	-3	1,649	-0.18%
2018/03/09	1	21.95	3	22.40	22.00	-2	1,611	-0.12%
2018/03/07	1	21.55	2	21.65	20.80	-1	1,375	-0.07%
2018/03/06	20	21.75	24	22.20	21.50	-4	1,295	-0.31%
2018/03/05	9	21.31	9	21.60	22.00	0	1,010	0.00%
2018/03/02	0	0.00	1	20.05	20.30	-1	763	-0.13%
2018/03/01	0	0.00	3	19.95	20.30	-3	714	-0.42%
2018/02/27	3	20.10	4	19.90	19.85	-1	682	-0.15%
2018/01/30	2	19.25	0	0.00	19.15	2	806	0.25%
2018/01/19	0	0.00	1	19.60	19.55	-1	1,084	-0.09%
2018/01/18	0	0.00	0.1	19.50	19.55	-0.1	1,085	-0.01%
2018/01/16	0	0.00	1	19.60	19.30	-1	1,109	-0.09%
2018/01/10	1	18.90	12	18.99	18.90	-11	1,107	-0.99%
2018/01/02	1	20.40	0	0.00	19.90	1	1,277	0.08%