零壹 (3029)-兆豐-鹿港券商分點個股進出

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
74.0
漲跌
▲0.7
漲幅
+0.95%
成交量
684張
產業
上市資訊服務類股
549人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－兆豐-鹿港券商分點個股進出

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

兆豐-鹿港券商分點個股進出
兆豐-鹿港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	0	0.00	7	73.39	73.30	-7	2,121	-0.33%
2024/05/09	0.1	72.70	0	0.00	72.20	0.1	2,252	0.00%
2024/05/07	0	0.00	0	75.50	75.30	0	2,212	0.00%
2024/05/02	1	75.50	0	0.00	75.40	1	2,236	0.04%
2024/04/29	1	74.40	0	0.00	74.70	1	2,321	0.04%
2024/04/24	3	73.90	0	0.00	74.00	3	3,103	0.10%
2024/04/22	0	0.00	0	72.10	71.80	0	3,288	0.00%
2024/04/17	0	0.00	2	73.95	74.30	-2	3,274	-0.06%
2024/04/15	0	0.00	1	75.60	75.30	-1	3,252	-0.03%
2024/04/12	0	0.00	4	76.90	77.30	-4	3,245	-0.12%
2024/04/11	1	76.90	0	0.00	75.50	1	3,212	0.03%
2024/04/10	4	76.90	21	76.83	78.80	-17	3,155	-0.54%
2024/04/09	21	75.48	2	76.10	75.50	19	3,099	0.61%
2024/04/08	0	0.00	3	71.60	72.60	-3	3,016	-0.10%
2024/04/03	0.1	72.50	0	0.00	72.00	0.1	3,015	0.00%
2024/04/02	1	72.50	0	0.00	73.20	1	3,008	0.03%
2024/04/01	0	0.00	1	72.20	72.10	-1	3,004	-0.03%
2024/03/29	1	72.00	2	72.20	71.80	-1	3,002	-0.03%
2024/03/22	0	0.00	1	72.90	73.30	-1	2,947	-0.03%
2024/03/21	2	73.50	0	0.00	73.60	2	2,924	0.07%
2024/03/20	3	78.70	0	0.00	78.40	3	2,842	0.11%
2024/03/19	3	78.70	0	0.00	78.40	3	2,759	0.11%
2024/03/18	1	77.60	3	77.80	77.60	-2	2,727	-0.07%
2024/03/15	1	77.80	0	0.00	77.60	1	2,700	0.04%
2024/03/14	4	76.80	2	76.90	76.90	2	2,692	0.07%
2024/03/13	5	78.02	0	0.00	77.40	5	2,666	0.19%
2024/03/12	1	77.40	0	0.00	77.50	1	2,625	0.04%
2024/03/08	2.1	75.99	0.3	75.20	75.10	1.8	2,619	0.07%
2024/03/07	0	78.10	0.2	76.50	76.30	-0.2	2,579	-0.01%
2024/03/06	1	77.00	0	0.00	77.00	1	2,529	0.04%
2024/03/05	1	75.50	0	0.00	76.30	1	2,474	0.04%
2024/03/01	3	77.50	8	76.86	76.80	-5	2,405	-0.21%
2024/02/29	2	75.40	6	77.08	78.20	-4	2,283	-0.18%
2024/02/27	0.1	71.50	15	70.80	71.10	-15	2,070	-0.72%
2024/02/23	15	72.97	1	72.70	72.50	14	2,062	0.68%
2024/02/22	0	0.00	0.1	71.30	71.10	-0.1	2,038	-0.01%
2024/02/20	0	0.00	1	71.10	70.70	-1	2,051	-0.05%
2024/02/19	1	70.90	0	0.00	70.70	1	2,047	0.05%
2024/02/16	0	0.00	1	73.10	71.40	-1	2,044	-0.05%
2024/02/15	0	71.60	1	72.50	72.90	-1	2,020	-0.05%
2024/02/05	1	71.20	1	71.20	71.20	0	1,998	0.00%
2024/02/01	0	0.00	1	70.60	70.30	-1	1,944	-0.05%
2024/01/23	2	70.35	1	72.60	70.00	1	1,956	0.05%
2024/01/22	2	71.25	21	71.39	71.70	-19	1,881	-1.01%
2024/01/19	1	69.20	0	0.00	69.50	1	1,825	0.05%
2024/01/18	17	70.86	19	70.25	71.00	-2	1,702	-0.12%
2024/01/17	23	68.84	8	70.41	69.90	15	1,120	1.34%
2024/01/04	0.1	65.20	0	0.00	65.30	0.1	1,056	0.00%
2024/01/03	0	0.00	2	66.20	66.10	-2	1,090	-0.18%
2023/12/26	0	0.00	0.8	64.50	64.50	-0.8	1,143	-0.07%
2023/12/18	0	0.00	0	65.80	65.20	0	1,175	0.00%
2023/12/11	1	64.80	0	0.00	64.60	1	1,166	0.09%
2023/12/08	0.1	65.50	0	0.00	65.10	0.1	1,164	0.00%
2023/12/06	0	0.00	2	68.40	66.60	-2	1,183	-0.17%
2023/12/05	0	0.00	1	67.00	67.40	-1	1,172	-0.09%
2023/12/04	0	0.00	1	67.00	66.30	-1	1,168	-0.09%
2023/12/01	0	0.00	7	66.20	66.20	-7	1,154	-0.61%
2023/11/30	0	0.00	3	65.67	65.80	-3	1,158	-0.26%
2023/11/29	3	65.43	0	0.00	65.20	3	1,164	0.26%
2023/11/28	1	65.50	0	0.00	65.20	1	1,164	0.09%
2023/11/27	0	0.00	1	66.00	65.20	-1	1,167	-0.09%
2023/11/22	1	65.60	0	0.00	65.80	1	1,184	0.08%
2023/11/21	1	66.00	0	0.00	65.30	1	1,188	0.08%
2023/11/17	0	64.90	2	64.80	65.10	-2	1,172	-0.17%
2023/11/16	0	64.20	0	0.00	63.90	0	1,175	0.00%
2023/11/10	0	0.00	1	64.30	64.30	-1	1,204	-0.08%
2023/11/09	0	0.00	5	65.20	65.20	-5	1,214	-0.41%
2023/11/08	0	0.00	1	65.20	65.60	-1	1,248	-0.08%
2023/11/07	2	65.00	1	64.90	64.90	1	1,237	0.08%
2023/11/06	6	64.65	2.2	64.83	64.30	3.8	1,268	0.30%
2023/11/03	0	0.00	2	63.05	63.00	-2	1,280	-0.16%
2023/11/01	0.1	60.50	0	0.00	60.80	0.1	1,497	0.01%
2023/10/31	1	60.50	2	60.40	60.50	-1	1,618	-0.06%
2023/10/27	1	62.70	0.2	62.70	62.00	0.8	1,911	0.04%
2023/10/25	1	62.00	0	0.00	61.90	1	2,640	0.04%
2023/10/24	2	61.40	1	60.40	61.40	1	3,050	0.03%
2023/10/23	20.1	60.10	0	0.00	60.10	20.1	3,503	0.57%
2023/10/20	1.1	60.50	0	0.00	60.20	1.1	3,554	0.03%
2023/10/17	0.1	63.40	0	0.00	62.90	0.1	3,542	0.00%
2023/10/12	1	64.70	0	0.00	65.50	1	3,563	0.03%
2023/10/06	0	0.00	5	63.80	64.10	-5	3,560	-0.14%
2023/09/26	0	0.00	2.1	61.46	61.50	-2.1	3,687	-0.06%
2023/09/18	1	60.00	0	0.00	60.10	1	3,787	0.03%
2023/09/15	0	0.00	2	61.40	60.90	-2	3,794	-0.05%
2023/09/12	1	60.00	0	0.00	60.00	1	3,869	0.03%
2023/09/11	1.2	60.78	5	60.82	60.20	-3.9	3,955	-0.10%
2023/09/08	5	62.68	2.2	62.50	62.50	2.8	3,969	0.07%
2023/09/07	1	61.80	1	62.00	61.70	0	3,977	0.00%
2023/09/05	0	0.00	5	61.20	61.30	-5	4,028	-0.12%
2023/08/29	0	0.00	0.8	59.50	59.60	-0.8	4,353	-0.02%
2023/08/28	1.1	59.63	3	59.40	59.20	-1.9	4,444	-0.04%
2023/08/23	4	61.50	0	0.00	61.50	4	4,806	0.08%
2023/08/21	1	62.20	0	61.90	61.90	1	5,332	0.02%
2023/08/18	3	61.30	0	0.00	61.10	3	5,417	0.06%
2023/08/15	2.1	61.45	0	0.00	61.30	2.1	6,233	0.03%
2023/08/11	2	64.50	10	63.90	63.80	-8	6,468	-0.12%
2023/08/10	6.1	66.07	4	65.00	64.60	2.1	6,501	0.03%
2023/08/09	1	68.00	1	66.70	66.70	0	6,528	0.00%
2023/08/08	45	67.41	41	67.72	68.40	4	6,605	0.06%
2023/08/04	11	64.20	13.2	68.02	68.50	-2.2	6,504	-0.03%
2023/08/02	1	66.10	1	66.50	64.90	0	6,621	0.00%
2023/08/01	7	68.27	5	67.00	66.90	2	6,838	0.03%
2023/07/31	14	69.81	18.4	70.05	68.10	-4.4	6,801	-0.06%
2023/07/28	3	66.13	1	66.30	66.30	2	6,408	0.03%
2023/07/27	8	65.59	8	66.46	68.00	0	6,384	0.00%
2023/07/26	11.1	65.72	15.2	65.42	64.40	-4.1	6,578	-0.06%
2023/07/25	0	0.00	6	61.63	62.40	-6	6,336	-0.09%
2023/07/20	2	60.10	0	0.00	60.40	2	6,527	0.03%
2023/07/19	2	60.00	0	0.00	59.10	2	6,636	0.03%
2023/07/18	2.1	61.09	0	0.00	60.00	2.1	6,736	0.03%
2023/07/17	0	0.00	2	62.70	61.90	-2	6,892	-0.03%
2023/07/14	1	62.30	2	61.80	61.80	-1	6,972	-0.01%
2023/07/12	4	59.10	0	0.00	59.30	4	7,475	0.05%
2023/07/10	0.1	58.80	0	0.00	58.50	0.1	7,701	0.00%
2023/07/07	0.1	60.00	0	0.00	59.60	0.1	7,744	0.00%
2023/07/06	2	61.30	0	0.00	61.30	2	7,910	0.03%
2023/07/05	0	0.00	2	62.70	62.20	-2	8,089	-0.02%
2023/07/04	1	63.10	0	0.00	63.30	1	8,085	0.01%
2023/07/03	6	62.15	4	62.23	63.00	2	8,054	0.02%
2023/06/30	0.2	61.00	0	0.00	61.60	0.2	8,062	0.00%
2023/06/29	0	60.60	0.1	61.00	61.30	-0.1	8,081	0.00%
2023/06/27	3.3	60.80	0	60.80	60.30	3.3	8,140	0.04%
2023/06/26	0.1	61.90	0	0.00	61.50	0.1	8,182	0.00%
2023/06/19	0	0.00	1	63.10	63.10	-1	8,460	-0.01%
2023/06/15	2	63.55	3	63.73	63.00	-1	9,082	-0.01%
2023/06/14	0	0.00	1	62.20	62.40	-1	9,126	-0.01%
2023/06/13	0	0.00	1	62.20	61.90	-1	9,161	-0.01%
2023/06/08	3.5	62.22	15	63.70	62.00	-11.5	9,368	-0.12%
2023/06/07	4	64.25	0	0.00	64.00	4	9,386	0.04%
2023/06/06	3.3	64.42	0	0.00	64.30	3.3	9,529	0.03%
2023/06/05	1.2	65.75	3	66.00	65.40	-1.8	9,763	-0.02%
2023/06/02	3	65.90	3	66.70	66.10	0	10,012	0.00%
2023/06/01	2.1	63.62	1.3	64.44	65.60	0.9	10,007	0.01%
2023/05/31	8	65.45	2	65.10	65.00	6	10,015	0.06%
2023/05/30	4	66.35	1	65.90	66.20	3	9,969	0.03%
2023/05/29	6	67.28	8	67.60	67.30	-2	9,929	-0.02%
2023/05/26	10	65.89	6.2	66.33	65.60	3.8	9,777	0.04%
2023/05/25	10.3	64.14	12	64.87	64.20	-1.8	9,520	-0.02%
2023/05/24	5	63.58	2	63.18	62.90	3	9,429	0.03%
2023/05/23	1	62.00	9.2	62.49	62.70	-8.2	9,358	-0.09%
2023/05/22	11.8	62.55	5.1	62.95	63.10	6.7	9,310	0.07%
2023/05/19	29	66.13	15	64.49	62.30	14	9,216	0.15%
2023/05/18	0	0.00	14.2	68.43	68.50	-14.2	8,551	-0.17%
2023/05/17	1	61.86	2	61.90	62.30	-1	8,429	-0.01%
2023/05/16	1	61.50	1	60.90	60.90	0	8,386	0.00%
2023/05/15	2	61.40	0	0.00	60.80	2	8,444	0.02%
2023/05/12	7	61.36	2	60.90	61.20	5	8,427	0.06%
2023/05/11	0	58.50	1	60.20	59.60	-1	8,352	-0.01%
2023/05/10	1.1	59.91	3	59.80	59.90	-1.9	8,277	-0.02%
2023/05/09	7.2	60.85	1	60.00	59.90	6.2	8,245	0.08%
2023/05/08	5	62.06	17	61.78	62.30	-12	8,010	-0.15%
2023/05/05	4	60.03	1	60.80	60.20	3	7,686	0.04%
2023/05/04	2	60.19	2	59.50	59.60	0	7,521	0.00%
2023/05/03	9	59.93	1	59.50	59.50	8	7,373	0.11%
2023/05/02	12	60.69	13	61.63	61.10	-1	7,183	-0.01%
2023/04/28	3	58.07	9	58.18	58.30	-6	6,574	-0.09%
2023/04/26	6	55.28	3	55.00	55.40	3	6,290	0.05%
2023/04/25	4.3	57.01	2	58.15	55.80	2.3	6,168	0.04%
2023/04/24	3	57.45	2	58.05	57.60	1	6,060	0.02%
2023/04/21	0	0.00	0.1	55.20	56.00	-0.1	5,933	0.00%
2023/04/20	0.1	58.30	13	58.01	56.80	-12.9	5,815	-0.22%
2023/04/19	4	58.60	12	58.12	57.20	-8	5,624	-0.14%
2023/04/18	17	57.81	7.6	57.91	57.30	9.4	5,512	0.17%
2023/04/17	17	59.75	5	59.96	59.60	12	5,343	0.22%
2023/04/14	1	57.70	1	57.60	56.60	0	4,930	0.00%
2023/04/13	5.1	54.98	3	54.90	55.00	2.1	4,749	0.04%
2023/04/12	3	55.97	30	56.09	56.00	-27	4,671	-0.58%
2023/04/11	16	55.94	10	57.00	56.90	6	4,589	0.13%
2023/04/10	1	58.40	7	58.54	59.00	-6	4,381	-0.14%
2023/04/07	0	0.00	0.1	55.00	55.00	-0.1	4,178	0.00%
2023/04/06	2.1	54.19	2	54.20	54.50	0.1	4,154	0.00%
2023/03/31	1	54.40	0	0.00	55.10	1	4,113	0.02%
2023/03/30	0	0.00	2	56.60	55.30	-2	4,063	-0.05%
2023/03/29	1	55.70	1	56.40	55.60	0	4,028	0.00%
2023/03/28	7	55.44	2	55.60	55.60	5	3,997	0.13%
2023/03/27	26	56.84	20	57.50	56.10	6	3,923	0.15%
2023/03/24	2	57.05	21	57.65	57.00	-19	3,848	-0.49%
2023/03/23	2	56.30	0	0.00	57.00	2	3,720	0.05%
2023/03/22	30.1	56.33	2	56.50	56.20	28.1	3,636	0.77%
2023/03/21	23	56.74	15	58.06	56.70	8	3,487	0.23%
2023/03/20	0	0.00	12.7	55.57	56.00	-12.7	3,121	-0.41%
2023/03/17	20	52.28	3	52.80	52.60	17	2,802	0.61%
2023/03/16	4	53.98	41	54.22	54.50	-37	2,649	-1.40%
2023/03/15	2	55.10	2	55.10	55.00	0	2,566	0.00%
2023/03/14	6	55.83	3	55.13	54.80	3	2,499	0.12%
2023/03/13	1	56.30	14	56.30	56.20	-13	2,418	-0.54%
2023/03/10	8	54.85	5	54.34	54.60	3	2,246	0.13%
2023/03/09	12	56.34	2	57.80	56.30	10	2,138	0.47%
2023/03/08	5	56.56	121	57.15	57.40	-116	1,935	-5.99%	大賣/鉅額交易
2023/03/07	1	53.20	139.6	55.90	55.10	-138.6	1,641	-8.45%	大賣/鉅額交易
2023/03/06	2	51.50	2	51.35	51.50	0	1,333	0.00%
2023/03/03	1	50.70	3	50.07	50.50	-2	1,234	-0.16%
2023/03/02	0	0.00	0	49.50	49.55	0	1,127	0.00%
2023/03/01	3	49.58	1	49.60	49.60	2	1,091	0.18%
2023/02/23	2	48.55	6	48.60	48.40	-4	934	-0.43%
2023/02/22	2	47.95	0	0.00	48.80	2	856	0.23%
2023/02/21	0.1	47.30	0	47.45	47.30	0.1	729	0.01%
2023/02/20	6.1	47.89	0	0.00	47.60	6.1	706	0.86%
2023/02/15	1	46.75	0	0.00	47.45	1	622	0.16%
2023/02/14	1	47.10	1	47.60	47.35	0	582	0.00%
2023/02/13	0	0.00	2	47.08	47.70	-2	474	-0.42%
2023/02/10	3	46.70	0	46.20	46.00	3	355	0.84%
2023/02/07	5	44.05	5	44.25	44.05	0	216	0.00%
2023/02/03	0	42.45	0	0.00	42.60	0	187	0.00%
2023/01/31	1	41.80	0	0.00	41.85	1	176	0.57%
2022/12/01	0	40.35	0	0.00	40.60	0	224	0.00%
2022/10/31	0	38.25	0	0.00	38.45	0	294	0.00%
2022/10/26	5	37.20	0	0.00	37.40	5	312	1.60%
2022/10/20	10	37.38	0	0.00	38.25	10	329	3.03%
2022/10/13	50	37.90	0	0.00	37.90	50	310	16.13%
2022/10/12	5	37.70	0	0.00	38.15	5	305	1.64%
2022/10/11	0	0.00	8	37.65	38.05	-8	307	-2.60%
2022/10/07	8	38.90	0	0.00	38.80	8	306	2.61%
2022/10/05	0	0.00	0	39.55	39.40	0	310	0.00%
2022/09/26	1	39.50	0	0.00	39.50	1	317	0.31%
2022/09/22	0	0.00	2	40.60	40.75	-2	323	-0.62%
2022/09/20	0	0.00	0	41.45	40.95	0	322	0.00%
2022/09/12	0	0.00	1	42.35	42.00	-1	333	-0.30%
2022/09/07	0	0.00	2	41.15	40.85	-2	329	-0.61%
2022/09/06	1	40.85	0	0.00	40.60	1	325	0.31%
2022/09/02	2	41.48	0	0.00	41.10	2	320	0.62%
2022/08/26	0	0.00	2	42.15	42.55	-2	313	-0.64%
2022/08/16	1	41.75	0	0.00	41.75	1	289	0.35%
2022/08/09	0	0.00	2	42.20	41.60	-2	279	-0.72%
2022/08/08	2	42.30	2	41.60	41.60	0	270	0.00%
2022/08/01	1	39.15	0	0.00	39.15	1	237	0.42%
2022/07/28	1	38.90	0	0.00	38.90	1	229	0.44%
2022/07/01	55	37.96	0	0.00	37.55	55	264	20.78%
2022/06/30	5	39.00	0	0.00	38.90	5	259	1.93%
2022/06/28	25	39.75	0	0.00	39.80	25	265	9.43%
2022/06/27	100	40.00	0	0.00	39.95	100	271	36.85%
2022/06/22	1	39.45	0	0.00	39.40	1	287	0.35%
2022/06/20	6	39.65	0	0.00	39.55	6	302	1.98%
2022/06/08	0	0.00	0	41.80	41.45	0	506	0.00%
2022/05/24	3	40.50	3	41.13	41.30	0	945	0.00%
2022/05/19	0	0.00	0.3	41.60	41.35	-0.3	960	-0.03%
2022/04/07	5	44.15	0	0.00	44.15	5	1,022	0.49%
2022/03/25	2	45.50	0	0.00	45.50	2	1,043	0.19%
2022/03/21	0	0.00	0	45.40	45.15	0	1,033	0.00%
2022/03/18	1	45.15	0	0.00	45.10	1	1,037	0.10%
2022/03/17	0	0.00	26.8	44.81	44.85	-26.8	1,039	-2.58%
2022/03/16	5	44.70	1	45.85	44.10	4	1,030	0.39%
2022/03/15	1	48.85	0	49.30	48.80	1	967	0.10%
2022/03/14	0	0.00	0	49.60	49.45	0	927	0.00%
2022/03/11	0	0.00	1	49.25	49.30	-1	890	-0.11%
2022/03/09	1	49.00	5	49.10	49.10	-4	833	-0.48%
2022/03/04	10	48.92	1	49.00	48.75	9	752	1.20%
2022/03/02	0	0.00	2	48.35	48.40	-2	716	-0.28%
2022/03/01	0	0.00	2	48.05	48.05	-2	693	-0.29%
2022/02/25	1	47.90	0	0.00	47.75	1	653	0.15%
2022/02/24	2	45.95	1	46.10	46.15	1	582	0.17%
2022/02/22	0	0.00	0	44.30	44.05	0	487	0.00%
2022/02/21	0	0.00	0	44.05	44.35	0	488	0.00%
2022/02/17	0	0.00	0	44.00	43.90	0	497	0.00%
2022/02/10	2	44.00	1	43.80	44.05	1	506	0.20%
2022/01/25	0	0.00	2	43.10	43.00	-2	626	-0.32%
2022/01/19	0	0.00	1	43.95	44.00	-1	697	-0.14%
2022/01/18	0	0.00	1	44.20	44.20	-1	696	-0.14%
2022/01/11	0	0.00	2	43.63	43.85	-2	702	-0.28%
2022/01/07	0	0.00	10	42.90	43.05	-10	714	-1.40%
2022/01/05	0	0.00	8	43.43	43.30	-8	766	-1.04%
2022/01/04	0	0.00	20	43.45	43.35	-20	767	-2.61%
2021/12/30	0	0.00	30	44.10	44.00	-30	794	-3.78%
2021/12/29	2	43.65	2	43.65	43.80	0	789	0.00%
2021/12/27	1	42.80	0	0.00	42.80	1	787	0.13%
2021/12/24	20.3	42.90	4	43.10	42.90	16.3	793	2.06%
2021/12/23	50.1	43.37	0	0.00	43.25	50.1	788	6.35%
2021/12/17	6	42.61	0	0.00	42.60	6	794	0.75%
2021/12/16	1	42.90	20	42.91	42.90	-19	796	-2.39%
2021/12/14	20	42.98	0	0.00	42.85	20	796	2.51%
2021/11/30	1	44.55	1	44.55	44.35	0	1,058	0.00%
2021/11/29	1	43.60	0	0.00	44.55	1	1,125	0.09%
2021/11/23	0	0.00	1	45.15	45.15	-1	1,121	-0.09%
2021/11/22	0	0.00	2	45.35	45.40	-2	1,119	-0.18%
2021/11/18	0	0.00	3	45.70	45.50	-3	1,121	-0.27%
2021/11/16	0	0.00	1	45.90	46.05	-1	1,117	-0.09%
2021/11/15	1	45.70	0	0.00	45.70	1	1,111	0.09%
2021/11/11	1	45.25	1	45.30	45.25	0	1,116	0.00%
2021/11/05	0	0.00	2	46.30	45.85	-2	1,122	-0.18%
2021/11/04	24	46.43	29	46.40	46.25	-5	1,116	-0.45%
2021/11/03	0	0.00	31	46.14	46.30	-31	1,093	-2.83%
2021/11/02	42	47.17	25	46.38	45.70	17	1,083	1.57%
2021/11/01	12	46.27	0	0.00	46.80	12	996	1.20%
2021/10/29	0	0.00	1	44.95	46.10	-1	968	-0.10%
2021/10/28	3	44.60	1	44.40	44.50	2	932	0.21%
2021/10/25	1	43.65	2	43.75	43.85	-1	935	-0.11%
2021/10/15	0	0.00	20	43.06	43.05	-20	976	-2.05%
2021/10/14	30	42.67	0	0.00	42.70	30	982	3.05%
2021/10/13	0	0.00	25	44.97	45.05	-25	963	-2.59%
2021/10/08	2	46.50	0	0.00	46.05	2	1,117	0.18%
2021/10/04	0	0.00	8	44.50	44.00	-8	1,209	-0.66%
2021/09/30	1	45.80	1	46.55	46.60	0	1,256	0.00%
2021/09/28	0	0.00	3	46.30	46.45	-3	1,335	-0.22%
2021/09/27	0	0.00	4	46.30	46.15	-4	1,336	-0.30%
2021/09/24	0	0.00	4	46.75	46.40	-4	1,346	-0.30%
2021/09/23	4	46.60	10	46.35	46.45	-6	1,345	-0.45%
2021/09/17	6	46.06	0	0.00	46.05	6	1,337	0.45%
2021/09/16	1	45.95	5	45.95	45.95	-4	1,340	-0.30%
2021/09/14	0	0.00	10	46.26	46.50	-10	1,344	-0.74%
2021/09/13	14	46.68	4	46.20	46.40	10	1,348	0.74%
2021/09/08	4	45.05	10	44.87	44.75	-6	1,336	-0.45%
2021/09/07	3	45.60	9	45.84	44.85	-6	1,312	-0.46%
2021/09/03	84	48.22	23	46.97	47.15	61	1,249	4.88%
2021/09/02	0	0.00	14	46.43	47.20	-14	1,088	-1.29%
2021/09/01	0	0.00	5	44.65	44.95	-5	1,023	-0.49%
2021/08/24	0	0.00	10	42.50	43.10	-10	1,059	-0.94%
2021/08/17	1	41.60	0	0.00	41.25	1	1,104	0.09%
2021/08/10	1	43.65	0	0.00	43.55	1	1,137	0.09%
2021/08/06	1	43.30	0	0.00	43.70	1	1,190	0.08%
2021/08/04	10	43.65	0	0.00	43.65	10	1,280	0.78%
2021/08/02	1	43.20	0	0.00	43.20	1	1,340	0.07%
2021/07/30	1	43.55	0	0.00	43.55	1	1,429	0.07%
2021/07/28	4	43.95	0	0.00	43.75	4	1,487	0.27%
2021/07/21	5	44.05	0	0.00	44.10	5	1,677	0.30%
2021/07/19	1	46.30	0	0.00	45.90	1	1,689	0.06%
2021/07/16	1	47.05	4	47.08	47.15	-3	1,710	-0.18%
2021/07/15	2	49.83	1,205	49.92	49.80	-1,203	1,695	-70.97%	大賣/鉅額交易
2021/07/14	7	49.42	11	49.52	49.40	-4	1,604	-0.25%
2021/07/13	0	0.00	1	50.00	49.35	-1	1,592	-0.06%
2021/07/09	0	0.00	6	49.10	49.20	-6	1,680	-0.36%
2021/07/08	1	48.80	50	48.85	48.90	-49	1,706	-2.87%
2021/07/06	0	0.00	5	49.10	49.10	-5	1,709	-0.29%
2021/07/01	4	46.20	0	0.00	45.70	4	1,726	0.23%
2021/06/25	0	0.00	0	45.95	45.90	0	1,778	0.00%
2021/06/24	1	45.10	0	45.63	45.65	1	1,795	0.06%
2021/06/23	0	0.00	50	45.00	45.10	-50	1,860	-2.69%
2021/06/22	0	0.00	0	45.60	44.90	0	1,882	0.00%
2021/06/18	101	46.10	0	46.07	46.10	101	1,921	5.26%	大買/
2021/06/16	2	45.83	1	45.80	45.75	1	1,968	0.05%
2021/06/11	1	46.10	0	0.00	46.00	1	2,073	0.05%
2021/06/10	0	0.00	0	46.00	46.10	0	2,246	0.00%
2021/06/07	0	0.00	1	46.65	46.85	-1	2,459	-0.04%
2021/06/02	2	47.20	1	47.20	47.20	1	2,541	0.04%
2021/05/31	1	46.85	2	46.70	46.80	-1	2,614	-0.04%
2021/05/28	2	46.95	0	47.18	46.95	2	2,707	0.07%
2021/05/27	0	0.00	0	47.14	47.00	0	2,762	0.00%
2021/05/25	0	0.00	15	45.90	45.65	-15	3,186	-0.47%
2021/05/21	0	0.00	1	44.55	44.80	-1	3,216	-0.03%
2021/05/20	0	0.00	16	44.66	44.25	-16	3,229	-0.50%
2021/05/19	0	0.00	0.2	44.55	44.50	-0.2	3,255	-0.01%
2021/05/18	21	43.91	0	0.00	44.25	21	3,277	0.64%
2021/05/17	11	41.54	12	42.33	41.55	-1	3,261	-0.03%
2021/05/14	0	0.00	0	45.00	44.20	0	3,228	0.00%
2021/05/13	0	0.00	2	45.00	44.40	-2	3,211	-0.06%
2021/05/12	1	44.00	4	44.10	44.90	-3	3,189	-0.09%
2021/05/11	1	48.50	0	0.00	48.00	1	3,128	0.03%
2021/05/10	2	49.30	0	49.50	49.50	2	3,103	0.06%
2021/05/07	5	49.43	2	50.30	49.45	3	3,101	0.10%
2021/05/06	5	47.55	0	0.00	47.55	5	3,017	0.17%
2021/05/05	6	48.67	0	0.00	48.20	6	2,999	0.20%
2021/05/04	0	0.00	2	47.28	48.60	-2	2,968	-0.07%
2021/05/03	2	47.75	12	48.01	47.55	-10	2,901	-0.34%
2021/04/29	3	49.33	0	0.00	49.05	3	2,876	0.10%
2021/04/28	0	0.00	7	50.29	50.30	-7	2,852	-0.25%
2021/04/22	1	48.35	21	49.32	48.30	-20	3,039	-0.66%
2021/04/21	2	50.30	33	50.09	50.20	-31	3,001	-1.03%
2021/04/16	3	49.10	20	50.03	49.45	-17	2,947	-0.58%
2021/04/15	0	0.00	4.1	48.12	48.45	-4.1	2,838	-0.15%
2021/04/14	1	47.50	0	0.00	46.85	1	2,800	0.04%
2021/04/13	1	48.25	0	0.00	47.40	1	2,778	0.04%
2021/04/12	0	0.00	16	48.22	48.20	-16	2,776	-0.58%
2021/04/09	1	47.55	1	47.60	47.60	0	2,745	0.00%
2021/04/08	2	47.85	0	0.00	47.90	2	2,720	0.07%
2021/04/07	1	47.75	23	47.80	47.85	-22	2,700	-0.81%
2021/04/06	0	0.00	2	46.80	46.75	-2	2,642	-0.08%
2021/04/01	0	0.00	3	47.00	46.75	-3	2,628	-0.11%
2021/03/26	0	0.00	3	47.12	46.45	-3	2,630	-0.11%
2021/03/25	1	46.40	0	0.00	46.30	1	2,630	0.04%
2021/03/23	0	0.00	10	45.90	46.00	-10	2,611	-0.38%
2021/03/18	1	45.80	0	0.00	45.75	1	2,555	0.04%
2021/03/17	1	46.15	0	0.00	46.10	1	2,517	0.04%
2021/03/16	1	46.15	2	47.00	47.00	-1	2,469	-0.04%
2021/03/15	0	0.00	1	45.01	46.60	-1	2,305	-0.04%
2021/03/12	0	0.00	1	44.30	44.25	-1	2,148	-0.05%
2021/03/11	8	43.98	0	0.00	43.85	8	2,145	0.37%
2021/03/10	1	43.95	0	0.00	43.95	1	2,127	0.05%
2021/03/09	1	43.75	0	0.00	43.90	1	2,106	0.05%
2021/03/04	0.1	44.45	0	0.00	44.45	0.1	2,016	0.00%
2021/03/03	0	0.00	14	44.28	44.00	-14	1,995	-0.70%
2021/03/02	2	43.30	3	43.55	43.35	-1	1,899	-0.05%
2021/02/26	7	43.56	10	45.00	43.60	-3	1,839	-0.16%
2021/02/25	10	44.30	18	42.91	44.45	-8	1,632	-0.49%
2021/02/24	3	40.95	0	0.00	40.45	3	1,411	0.21%
2021/02/19	0	0.00	4	39.80	39.95	-4	1,351	-0.30%
2021/02/17	2	37.85	5	38.14	38.15	-3	1,291	-0.23%
2021/02/05	0	0.00	0	37.60	37.70	0	1,284	0.00%
2021/02/04	0	0.00	0	37.80	37.60	0	1,285	0.00%
2021/02/03	5	37.65	0	0.00	37.65	5	1,287	0.39%
2021/01/29	5	37.70	0	0.00	37.70	5	1,288	0.39%
2021/01/28	4	38.50	0	0.00	38.25	4	1,281	0.31%
2021/01/27	3	38.60	0	0.00	38.60	3	1,273	0.24%
2021/01/26	3	38.55	0	0.00	38.55	3	1,275	0.24%
2021/01/25	7	38.60	0	0.00	38.50	7	1,272	0.55%
2021/01/22	0	0.00	1	39.00	38.95	-1	1,263	-0.08%
2021/01/20	0	0.00	10	40.05	38.70	-10	1,244	-0.80%
2021/01/19	0	0.00	8	40.90	40.05	-8	1,219	-0.66%
2021/01/18	38	40.87	49	41.28	40.40	-11	1,172	-0.94%
2021/01/14	0	0.00	1	38.55	39.35	-1	953	-0.10%
2021/01/13	1	38.45	0	0.00	38.45	1	937	0.11%
2021/01/11	1	38.20	0	0.00	38.25	1	927	0.11%
2021/01/07	2	38.40	2	38.65	38.70	0	914	0.00%
2021/01/06	0.1	38.50	0	0.00	38.55	0.1	910	0.01%
2021/01/05	0.1	39.00	0	0.00	39.15	0.1	908	0.01%
2020/12/24	0	0.00	56	39.69	39.55	-56	905	-6.18%
2020/12/23	0	0.00	3	38.80	38.80	-3	898	-0.33%
2020/12/22	28	39.22	0	0.00	38.50	28	910	3.08%
2020/12/21	0	0.00	2	39.35	39.75	-2	907	-0.22%
2020/12/15	3	38.17	0	0.00	37.65	3	850	0.35%
2020/12/10	0	0.00	30	38.61	38.65	-30	847	-3.54%
2020/12/07	0	0.00	12	38.28	38.15	-12	860	-1.39%
2020/12/04	0	0.00	1	39.25	39.25	-1	834	-0.12%
2020/11/30	1	39.60	0	0.00	39.40	1	918	0.11%
2020/11/25	2	38.60	0	0.00	38.30	2	893	0.22%
2020/11/16	0	0.00	30	38.70	38.70	-30	1,178	-2.55%
2020/11/12	0	0.00	2	38.45	38.45	-2	1,329	-0.15%
2020/11/11	0	0.00	32	38.20	38.40	-32	1,342	-2.38%
2020/11/10	1	37.95	0	39.95	37.95	1	1,360	0.07%
2020/11/09	0	0.00	1	38.10	38.20	-1	1,368	-0.07%
2020/11/06	0	0.00	58	37.80	37.60	-58	1,390	-4.17%
2020/11/05	2	37.90	1	37.90	37.90	1	1,421	0.07%
2020/11/04	0	0.00	1	37.05	37.10	-1	1,501	-0.07%
2020/11/02	40	35.60	0	0.00	35.55	40	1,613	2.48%
2020/10/30	10	36.50	0	0.00	36.30	10	1,704	0.59%
2020/10/29	20	36.65	0	0.00	36.60	20	1,753	1.14%
2020/10/28	1	37.00	0	0.00	37.00	1	1,962	0.05%
2020/10/27	0	0.00	2	37.20	36.90	-2	2,067	-0.10%
2020/10/26	32	37.18	0	0.00	37.05	32	2,122	1.51%
2020/10/22	23	37.20	0	0.00	37.35	23	2,152	1.07%
2020/10/19	28	37.85	1	38.00	37.85	27	2,256	1.20%
2020/10/16	172	37.69	0	0.00	37.55	172	2,295	7.49%	大買/鉅額交易
2020/10/15	63	37.95	0	0.00	37.95	63	2,354	2.68%
2020/10/14	37	37.90	0	0.00	38.05	37	2,480	1.49%
2020/10/12	66	37.44	0	37.30	37.05	66	2,647	2.49%
2020/10/08	51	39.25	0	0.00	39.05	51	2,743	1.86%
2020/10/07	5	39.20	0	0.00	39.20	5	2,853	0.18%
2020/10/06	49	39.53	2	39.40	39.75	47	2,875	1.63%
2020/09/30	4	38.96	0	0.00	39.15	4	2,971	0.13%
2020/09/29	77	38.92	0	0.00	39.00	77	3,007	2.56%
2020/09/25	7	37.62	0	0.00	37.55	7	3,135	0.22%
2020/09/24	21	38.21	0	0.00	38.10	21	3,194	0.66%
2020/09/23	3	39.70	0	0.00	39.30	3	3,214	0.09%
2020/09/21	9	39.99	0	0.00	39.95	9	3,286	0.27%
2020/09/17	1	40.85	0	0.00	40.55	1	3,791	0.03%
2020/09/16	2	40.80	0	0.00	40.75	2	3,853	0.05%
2020/09/11	51	40.96	1	40.50	40.95	50	3,989	1.25%
2020/09/10	10	41.05	0	0.00	40.75	10	4,043	0.25%
2020/09/09	0	0.00	5	41.20	41.40	-5	4,089	-0.12%
2020/09/07	26	41.76	1	41.85	41.05	25	4,470	0.56%
2020/09/03	10	42.00	0	0.00	41.95	10	4,631	0.22%
2020/09/02	2	43.55	0	0.00	43.15	2	4,729	0.04%
2020/08/31	0	0.00	1	42.95	42.95	-1	5,005	-0.02%
2020/08/28	10	42.87	0	0.00	42.65	10	5,085	0.20%
2020/08/27	0	0.00	25	43.70	43.65	-25	5,084	-0.49%
2020/08/24	0	0.00	13	44.64	44.75	-13	5,254	-0.25%
2020/08/20	97	42.61	1	40.65	40.95	96	5,218	1.84%
2020/08/19	5	45.28	1	45.85	44.80	4	5,116	0.08%
2020/08/18	0	0.00	2	44.00	44.35	-2	4,987	-0.04%
2020/08/17	49	44.05	0	0.00	44.10	49	4,989	0.98%
2020/08/14	4	44.03	0	0.00	44.10	4	4,985	0.08%
2020/08/13	12	43.50	0	0.00	43.45	12	4,978	0.24%
2020/08/11	20	43.65	6	43.95	44.00	14	5,012	0.28%
2020/08/10	122	44.29	5.2	44.02	44.00	116.8	4,994	2.34%	大買/鉅額交易
2020/08/06	10	46.00	5	46.50	46.95	5	4,901	0.10%
2020/08/05	2	45.48	2	45.55	45.85	0	4,837	0.00%
2020/08/04	0	0.00	1.1	44.06	44.20	-1.1	4,785	-0.02%
2020/08/03	24	44.39	71	44.75	44.55	-47	4,756	-0.99%
2020/07/31	2	41.75	4	41.86	43.05	-2	4,582	-0.04%
2020/07/29	15	39.57	0	0.00	39.40	15	4,510	0.33%
2020/07/28	99	39.00	0	0.00	39.00	99	4,522	2.19%
2020/07/27	5	39.50	0	0.00	39.20	5	4,527	0.11%
2020/07/24	7	40.14	0	0.00	40.10	7	4,545	0.15%
2020/07/23	6	41.03	0	0.00	41.15	6	4,547	0.13%
2020/07/22	305	40.95	2	41.15	41.30	303	4,656	6.51%	大買/鉅額交易
2020/07/20	0	0.00	10	40.93	41.25	-10	4,627	-0.22%
2020/07/17	8	40.11	8	40.48	39.75	0	4,516	0.00%
2020/07/16	60	40.11	10	40.46	40.40	50	4,408	1.13%
2020/07/15	16	40.22	4	40.33	39.45	12	4,367	0.27%
2020/07/14	0	0.00	5	40.90	40.80	-5	4,270	-0.12%
2020/07/09	2	39.45	0	0.00	39.35	2	4,148	0.05%
2020/07/06	5	39.50	16	39.67	39.80	-11	4,071	-0.27%
2020/06/30	13	39.80	0	0.00	39.60	13	3,915	0.33%
2020/06/29	90	40.81	0	0.00	39.80	90	3,865	2.33%
2020/06/24	0	0.00	5	39.00	40.80	-5	3,652	-0.14%
2020/06/23	0	0.00	5	38.05	38.10	-5	3,414	-0.15%
2020/06/19	0	0.00	6	37.83	37.65	-6	3,331	-0.18%
2020/06/18	9	37.61	0	0.00	37.60	9	3,273	0.27%
2020/06/16	5	37.70	3	37.50	37.55	2	3,221	0.06%
2020/06/15	13	37.82	3	38.80	37.75	10	3,203	0.31%
2020/06/12	0	0.00	13	36.23	37.40	-13	3,015	-0.43%
2020/06/11	0	0.00	2	37.10	36.00	-2	2,866	-0.07%
2020/06/10	1	37.20	1	36.90	36.35	0	2,806	0.00%
2020/06/09	0	0.00	2	37.88	38.20	-2	2,721	-0.07%
2020/06/08	7	37.05	5	37.75	37.45	2	2,602	0.08%
2020/06/05	0	0.00	15	36.40	36.90	-15	2,466	-0.61%
2020/06/04	1	35.00	14	35.38	35.30	-13	2,376	-0.55%
2020/06/02	0	0.00	1	34.75	34.75	-1	2,344	-0.04%
2020/06/01	1	35.10	0	0.00	34.85	1	2,335	0.04%
2020/05/29	0	0.00	18	34.23	34.20	-18	2,215	-0.81%
2020/05/27	0	0.00	1	33.25	33.45	-1	2,157	-0.05%
2020/05/26	0	0.00	1	32.95	32.95	-1	2,194	-0.05%
2020/05/25	0	0.00	4	32.65	32.70	-4	2,180	-0.18%
2020/05/22	2	32.60	1	32.75	32.60	1	2,176	0.05%
2020/05/21	0	0.00	2	32.93	32.75	-2	2,160	-0.09%
2020/05/20	4	32.60	0	0.00	32.70	4	2,183	0.18%
2020/05/19	18	32.87	1	33.05	32.80	17	2,178	0.78%
2020/05/18	3	31.97	0	0.00	32.50	3	2,119	0.14%
2020/05/11	1	33.00	2	33.05	32.85	-1	2,063	-0.05%
2020/05/08	0	0.00	1	33.85	33.65	-1	2,018	-0.05%
2020/05/07	3	34.02	2	33.95	33.85	1	1,996	0.05%
2020/05/06	4	33.86	0	0.00	34.00	4	1,963	0.20%
2020/05/05	0	0.00	2	33.40	33.05	-2	1,897	-0.11%
2020/05/04	0	0.00	21	33.01	32.85	-21	1,873	-1.12%
2020/04/29	5	33.50	5	33.30	33.35	0	1,850	0.00%
2020/04/28	5	33.50	0	0.00	34.00	5	1,806	0.28%
2020/04/27	0	0.00	5	33.55	33.40	-5	1,796	-0.28%
2020/04/24	1	32.85	3	32.52	32.80	-2	1,665	-0.12%
2020/04/23	4	32.10	2	32.10	32.05	2	1,618	0.12%
2020/04/22	0	0.00	1	31.60	31.70	-1	1,596	-0.06%
2020/04/21	1	31.15	0	0.00	31.15	1	1,581	0.06%
2020/04/17	1	32.40	0	0.00	31.85	1	1,565	0.06%
2020/04/16	1	31.75	5	31.88	32.15	-4	1,522	-0.26%
2020/04/10	0	0.00	2	30.05	30.20	-2	1,465	-0.14%
2020/04/09	0	0.00	1	30.05	30.05	-1	1,479	-0.07%
2020/04/08	3	30.15	0	0.00	29.90	3	1,454	0.21%
2020/04/07	0	0.00	6	29.75	29.75	-6	1,435	-0.42%
2020/04/06	1	28.70	0	0.00	28.65	1	1,390	0.07%
2020/03/30	1	28.15	0	0.00	28.30	1	1,370	0.07%
2020/03/27	5	28.24	3	28.75	28.10	2	1,363	0.15%
2020/03/26	1	27.95	0	0.00	28.05	1	1,308	0.08%
2020/03/23	3	26.60	0	0.00	27.15	3	1,257	0.24%
2020/03/20	2	27.05	0	0.00	27.45	2	1,243	0.16%
2020/03/16	1	28.55	5	28.65	28.20	-4	1,117	-0.36%
2020/03/13	0	0.00	8	27.80	28.40	-8	1,091	-0.73%
2020/03/12	3	30.30	0	0.00	29.85	3	1,057	0.28%
2020/03/11	3	31.80	1	32.15	31.00	2	1,028	0.19%
2020/03/10	4	31.05	0	0.00	31.80	4	996	0.40%
2020/03/09	0	0.00	1	31.70	31.40	-1	970	-0.10%
2020/03/04	0	0.00	6	31.13	31.40	-6	934	-0.64%
2020/03/02	1	29.80	5	30.44	30.30	-4	895	-0.45%
2020/02/27	5	30.30	0	0.00	30.40	5	880	0.57%
2020/02/19	1	30.00	1	30.00	30.05	0	800	0.00%
2020/02/18	0	0.00	4	29.30	29.65	-4	825	-0.48%
2020/02/17	4	28.90	0	0.00	29.10	4	816	0.49%
2020/02/14	0	0.00	5	29.05	29.10	-5	826	-0.61%
2020/02/11	1	28.55	0	0.00	28.55	1	864	0.12%
2020/02/10	0	0.00	2	27.25	27.85	-2	887	-0.23%
2020/02/07	2	28.30	0	0.00	28.00	2	979	0.20%
2020/02/06	0	0.00	7	28.36	28.60	-7	986	-0.71%
2020/02/05	2	28.15	0	0.00	27.90	2	1,007	0.20%
2020/02/04	5	27.50	2	27.95	27.90	3	1,041	0.29%
2020/02/03	2	26.95	0	0.00	27.35	2	1,213	0.16%
2020/01/31	5	28.00	0	0.00	28.00	5	1,197	0.42%
2020/01/30	2	29.45	0	0.00	28.30	2	1,194	0.17%
2020/01/15	1	30.95	0	0.00	30.75	1	1,305	0.08%
2020/01/14	1	31.00	9	31.18	31.05	-8	1,353	-0.59%
2020/01/08	0	0.00	5	30.24	30.10	-5	1,428	-0.35%
2020/01/07	2	30.68	0	0.00	30.50	2	1,438	0.14%
2019/12/27	5	30.05	0	0.00	30.35	5	1,543	0.32%
2019/12/25	1	29.90	0	0.00	30.00	1	1,546	0.06%
2019/12/12	2	30.38	0	0.00	30.25	2	1,677	0.12%
2019/12/09	1	30.50	0	0.00	30.60	1	1,748	0.06%
2019/12/03	0	0.00	1	29.80	30.15	-1	2,113	-0.05%
2019/12/02	2	29.70	0	0.00	29.70	2	2,140	0.09%
2019/11/29	11	30.44	1	30.70	30.35	10	2,169	0.46%
2019/11/21	2	31.20	0	0.00	31.30	2	2,414	0.08%
2019/11/20	0	0.00	0.1	31.40	31.40	-0.1	2,436	0.00%
2019/11/13	0	0.00	1	32.50	32.20	-1	2,640	-0.04%
2019/11/12	6	32.34	0	0.00	32.30	6	2,687	0.22%
2019/11/11	11	32.30	1	32.20	31.95	10	2,784	0.36%
2019/11/07	5	32.20	0	0.00	32.55	5	3,139	0.16%
2019/11/06	2	32.78	2	32.75	32.75	0	3,270	0.00%
2019/11/05	1	31.55	0	0.00	31.45	1	3,296	0.03%
2019/10/31	31	32.06	11	32.17	31.30	20	3,423	0.58%
2019/10/29	5	34.45	0	0.00	34.45	5	3,536	0.14%
2019/10/25	1	36.00	0	34.80	34.80	1	3,559	0.03%
2019/10/24	0	0.00	2	34.95	35.80	-2	3,512	-0.06%
2019/10/17	2	34.55	0	0.00	34.60	2	3,577	0.06%
2019/10/15	0	0.00	3	34.30	34.40	-3	3,611	-0.08%
2019/09/27	0	0.00	7	32.85	32.85	-7	3,987	-0.18%
2019/09/26	4	33.80	0	0.00	33.40	4	3,975	0.10%
2019/09/24	0	0.00	1	34.40	34.25	-1	4,014	-0.02%
2019/09/23	1	33.90	0	0.00	33.90	1	4,038	0.02%
2019/09/16	5	34.05	0	0.00	34.25	5	4,169	0.12%
2019/09/11	0	0.00	1	34.50	34.25	-1	4,212	-0.02%
2019/09/06	1	35.55	0	0.00	34.65	1	4,062	0.02%
2019/09/05	5	34.20	2	34.20	34.00	3	3,907	0.08%
2019/09/04	0	0.00	2	34.08	34.40	-2	3,887	-0.05%
2019/09/03	1	34.80	0	0.00	33.75	1	3,892	0.03%
2019/09/02	0	0.00	10	34.00	34.25	-10	3,865	-0.26%
2019/08/30	2	33.35	0	0.00	33.30	2	3,826	0.05%
2019/08/29	0	0.00	8	34.34	33.70	-8	3,788	-0.21%
2019/08/26	2	32.40	0	0.00	32.40	2	3,648	0.05%
2019/08/22	2	33.70	0	0.00	33.25	2	3,617	0.06%
2019/08/20	9	33.27	0	0.00	32.85	9	3,574	0.25%
2019/08/13	6	33.58	16	33.65	33.50	-10	3,517	-0.28%
2019/08/12	15	33.44	19	33.15	34.10	-4	3,513	-0.11%
2019/08/08	3	31.57	17	31.71	31.90	-14	3,533	-0.40%
2019/08/06	0	0.00	1	28.85	30.00	-1	3,684	-0.03%
2019/08/05	26	30.26	26	29.80	29.60	0	3,678	0.00%
2019/08/02	18	31.07	0	0.00	30.45	18	3,701	0.49%
2019/08/01	11	31.84	29	31.86	32.05	-18	3,683	-0.49%
2019/07/26	0	0.00	24	30.40	30.35	-24	3,604	-0.67%
2019/07/25	17	30.54	40	30.57	30.55	-23	3,705	-0.62%
2019/07/24	59	30.97	13	30.92	30.75	46	3,711	1.24%
2019/07/23	0	0.00	1	30.50	31.05	-1	3,657	-0.03%
2019/07/22	40	30.54	41	31.01	30.70	-1	3,688	-0.03%
2019/07/19	6	30.68	54	30.54	30.20	-48	3,747	-1.28%
2019/07/18	46	30.84	4	30.50	30.50	42	3,736	1.12%
2019/07/17	9	30.68	18	30.82	31.45	-9	3,715	-0.24%
2019/07/16	20	32.36	3	32.52	30.95	17	3,693	0.46%
2019/07/15	1	31.50	12	30.67	31.55	-11	3,557	-0.31%
2019/07/12	0	0.00	1	29.50	29.50	-1	3,470	-0.03%
2019/07/10	0	0.00	5	28.92	28.80	-5	3,635	-0.14%
2019/07/08	3	28.55	3	29.15	28.65	0	3,981	0.00%
2019/07/04	1	29.50	1	29.20	29.75	0	4,317	0.00%
2019/07/03	2	28.75	0	0.00	28.75	2	4,388	0.05%
2019/06/28	2	28.25	12	28.10	28.20	-10	4,378	-0.23%
2019/06/27	2	29.55	0	0.00	29.60	2	4,354	0.05%
2019/06/24	5	29.25	0	0.00	29.60	5	4,366	0.11%
2019/06/21	7	29.49	5	29.85	29.10	2	4,353	0.05%
2019/06/14	5	28.21	1	28.20	28.10	4	4,378	0.09%
2019/06/13	0	0.00	1	28.10	28.10	-1	4,442	-0.02%
2019/06/10	0.1	28.30	0	0.00	28.45	0.1	4,514	0.00%
2019/06/05	0	0.00	1	27.35	27.25	-1	4,710	-0.02%
2019/06/04	1	27.35	0	0.00	27.10	1	4,846	0.02%
2019/05/29	7	27.53	0	0.00	27.45	7	4,943	0.14%
2019/05/27	0	0.00	1	26.90	27.20	-1	4,995	-0.02%
2019/05/23	2	27.33	0	0.00	27.25	2	5,121	0.04%
2019/05/20	1	28.05	0	0.00	28.50	1	5,229	0.02%
2019/05/17	16	29.10	3	30.25	28.90	13	5,189	0.25%
2019/05/16	3	30.85	17	30.56	30.00	-14	5,060	-0.28%
2019/05/15	19	30.00	21	30.87	29.90	-2	4,810	-0.04%
2019/05/14	1	28.20	4	27.50	28.10	-3	4,473	-0.07%
2019/05/13	4	28.25	0	0.00	28.25	4	4,450	0.09%
2019/05/09	20	28.27	19	27.82	27.80	1	4,360	0.02%
2019/05/08	0	0.00	4	27.53	27.85	-4	4,259	-0.09%
2019/05/07	4	28.60	5	28.85	28.55	-1	4,219	-0.02%
2019/05/06	8	28.14	0	0.00	28.10	8	4,169	0.19%
2019/05/03	2	29.18	26	29.01	28.80	-24	4,102	-0.58%
2019/05/02	15	28.85	5	28.20	29.30	10	3,976	0.25%
2019/04/30	2	28.03	1	28.10	28.10	1	3,859	0.03%
2019/04/25	10	28.40	0	0.00	28.80	10	3,731	0.27%
2019/04/18	7	28.12	26	28.30	27.50	-19	3,549	-0.54%
2019/04/17	25	28.66	18	28.82	28.90	7	3,469	0.20%
2019/04/16	6	28.13	0	0.00	28.00	6	3,393	0.18%
2019/04/15	0	0.00	8	29.05	28.60	-8	3,334	-0.24%
2019/04/12	2	28.25	2	28.03	27.85	0	3,140	0.00%
2019/04/11	3	27.25	0	0.00	27.20	3	2,968	0.10%
2019/04/10	81	28.13	68	28.20	26.90	13	2,865	0.45%
2019/04/09	2	27.08	9	27.85	27.85	-7	2,540	-0.28%
2019/03/27	0	0.00	3	24.75	25.05	-3	2,377	-0.13%
2019/03/26	1	24.65	0	0.00	24.45	1	2,354	0.04%
2019/03/25	1.5	24.28	0	0.00	24.50	1.5	2,339	0.06%
2019/03/21	12	24.66	8	24.50	24.50	4	2,282	0.18%
2019/03/20	8	25.70	8	25.40	24.75	0	2,258	0.00%
2019/03/19	2	25.13	7	25.25	25.30	-5	2,242	-0.22%
2019/03/18	6	25.24	6	25.31	25.35	0	2,228	0.00%
2019/03/15	11	24.98	0	0.00	24.55	11	2,152	0.51%
2019/03/14	16	24.50	0	0.00	24.55	16	2,092	0.76%
2019/03/12	6	24.68	0	0.00	24.75	6	1,993	0.30%
2019/03/11	1.2	25.05	11	25.13	24.80	-9.8	1,926	-0.51%
2019/03/08	2	23.45	2	23.68	23.65	0	1,798	0.00%
2019/03/07	0	0.00	2	23.10	22.80	-2	1,651	-0.12%
2019/03/04	0	23.45	5	23.40	23.45	-5	1,581	-0.32%
2019/02/25	0.3	22.65	0	0.00	22.65	0.3	1,397	0.02%
2019/02/22	10	22.62	3	22.40	22.25	7	1,339	0.52%
2019/02/20	0	0.00	1	22.25	22.85	-1	1,123	-0.09%
2019/02/18	0	0.00	1	21.45	21.50	-1	917	-0.11%
2019/02/13	0	21.05	21	21.27	21.05	-21	843	-2.49%
2019/01/24	0	20.20	1	20.05	20.00	-1	889	-0.11%
2019/01/21	10	20.35	0	0.00	20.35	10	903	1.11%
2019/01/18	10	20.35	0	0.00	20.30	10	901	1.11%
2019/01/10	0	0.00	2	20.15	20.10	-2	861	-0.23%
2019/01/09	2	20.20	2	20.43	20.20	0	858	0.00%
2019/01/08	3	20.40	1	20.45	20.20	2	846	0.24%
2018/12/27	0	0.00	8	19.70	19.65	-8	779	-1.03%
2018/12/24	8	20.15	0	0.00	20.15	8	757	1.06%
2018/12/20	0	0.00	2	20.60	20.20	-2	728	-0.27%
2018/12/13	0	19.90	0	0.00	20.00	0	604	0.00%
2018/12/11	0	0.00	1	20.60	20.60	-1	521	-0.19%
2018/12/04	0	0.00	5	20.35	20.35	-5	491	-1.02%
2018/11/19	0	0.00	2	20.00	20.05	-2	483	-0.41%
2018/11/15	0	0.00	1	19.70	19.65	-1	488	-0.20%
2018/11/02	2	18.90	3	19.70	20.35	-1	489	-0.20%
2018/10/31	0	0.00	5	18.65	18.65	-5	508	-0.98%
2018/10/25	0	0.00	51	17.99	18.00	-51	648	-7.86%
2018/10/24	0	0.00	31	18.39	18.50	-31	656	-4.72%
2018/10/23	0	0.00	56	18.55	18.50	-56	669	-8.37%
2018/10/19	0	0.00	9	18.40	18.65	-9	772	-1.16%
2018/10/17	0	0.00	6	18.98	18.80	-6	775	-0.77%
2018/10/16	0	0.00	8	18.60	18.65	-8	777	-1.03%
2018/10/15	0	0.00	30	18.42	18.50	-30	786	-3.81%
2018/10/05	3	19.47	2	19.55	19.40	1	828	0.12%
2018/09/12	2	19.40	0	0.00	19.45	2	1,002	0.20%
2018/09/10	13	19.55	0	0.00	19.25	13	1,035	1.26%
2018/09/07	11	19.88	0	0.00	19.80	11	1,037	1.06%
2018/09/06	8	20.20	2	20.30	20.20	6	1,044	0.57%
2018/08/29	2	21.25	0	0.00	21.20	2	1,410	0.14%
2018/08/21	0	0.00	2	21.50	21.40	-2	1,576	-0.13%
2018/08/20	5	22.47	2	22.55	22.45	3	1,580	0.19%
2018/08/17	15	22.58	0	0.00	22.45	15	1,595	0.94%
2018/08/13	7	22.66	0	0.00	22.45	7	1,697	0.41%
2018/08/09	2	23.35	0	0.00	23.35	2	1,736	0.12%
2018/08/02	0	0.00	2	23.80	23.55	-2	1,757	-0.11%
2018/08/01	2	23.85	3	23.87	23.80	-1	1,751	-0.06%
2018/07/31	1	23.75	0	0.00	23.85	1	1,767	0.06%
2018/07/26	0	0.00	1	24.00	24.10	-1	1,705	-0.06%
2018/07/24	1	22.95	0	0.00	23.00	1	1,707	0.06%
2018/07/23	10	22.81	0	0.00	22.85	10	1,710	0.58%
2018/07/19	7	23.57	7	23.65	23.50	0	1,732	0.00%
2018/07/18	0	0.00	1	23.25	23.60	-1	1,724	-0.06%
2018/07/12	2	23.00	0	0.00	22.85	2	1,716	0.12%
2018/07/10	2	22.70	0	0.00	22.65	2	1,735	0.12%
2018/07/06	6	22.50	0	0.00	22.80	6	1,780	0.34%
2018/07/04	0	0.00	1	22.25	21.95	-1	1,775	-0.06%
2018/06/26	9	22.81	0	0.00	23.00	9	1,898	0.47%
2018/06/25	0	0.00	1	24.20	23.95	-1	1,910	-0.05%
2018/06/22	0	0.00	1	23.00	23.80	-1	1,950	-0.05%
2018/06/20	1	22.90	1	22.75	23.35	0	2,007	0.00%
2018/06/13	4	24.44	0	0.00	24.25	4	2,323	0.17%
2018/06/12	0	0.00	3	24.70	24.80	-3	2,310	-0.13%
2018/06/11	5	24.06	0	0.00	24.00	5	2,296	0.22%
2018/06/08	5	24.65	0	0.00	24.35	5	2,511	0.20%
2018/06/07	7	25.41	6	25.35	25.00	1	2,600	0.04%
2018/06/06	1	23.90	2	23.68	24.30	-1	2,511	-0.04%
2018/06/05	1	23.30	3	23.17	23.00	-2	2,542	-0.08%
2018/06/01	6	23.28	13	22.92	22.80	-7	2,741	-0.26%
2018/05/30	0	0.00	5	22.65	22.30	-5	3,185	-0.16%
2018/05/25	3	23.00	3	22.60	22.60	0	3,252	0.00%
2018/05/24	2	22.20	0	0.00	22.60	2	3,225	0.06%
2018/05/23	5	22.10	0	0.00	22.00	5	3,203	0.16%
2018/05/22	4	22.65	9	22.47	22.25	-5	3,194	-0.16%
2018/05/21	0	0.00	1	22.15	22.30	-1	3,145	-0.03%
2018/05/11	0	0.00	5	21.65	21.50	-5	3,013	-0.17%
2018/05/10	5	22.10	2	21.63	21.65	3	2,991	0.10%
2018/05/08	0	0.00	20	20.90	20.85	-20	2,854	-0.70%
2018/05/07	0	0.00	1	20.90	20.85	-1	2,834	-0.04%
2018/05/02	0	0.00	1	20.30	20.30	-1	2,803	-0.04%
2018/04/25	12	18.89	0	0.00	19.15	12	2,762	0.43%
2018/04/24	0	0.00	20	19.60	19.15	-20	2,749	-0.73%
2018/04/12	5	20.90	0	0.00	21.15	5	2,733	0.18%
2018/04/09	16	20.40	0	0.00	20.35	16	2,694	0.59%
2018/04/03	10	20.85	1	20.80	20.90	9	2,755	0.33%
2018/04/02	0	0.00	1	21.10	21.10	-1	2,767	-0.04%
2018/03/31	20	21.27	5	21.39	21.30	15	2,763	0.54%
2018/03/30	3	21.75	3	21.73	21.65	0	2,745	0.00%
2018/03/29	1	21.20	0	0.00	21.10	1	2,676	0.04%
2018/03/27	0	0.00	1	22.00	21.60	-1	2,630	-0.04%
2018/03/26	2	21.30	10	21.45	21.65	-8	2,543	-0.31%
2018/03/23	1	21.40	2	21.15	21.15	-1	2,521	-0.04%
2018/03/22	2	22.43	4	22.65	22.20	-2	2,465	-0.08%
2018/03/21	6	23.14	5	23.00	23.05	1	2,406	0.04%
2018/03/20	26	23.33	35	23.65	23.20	-9	2,362	-0.38%
2018/03/19	23	23.76	11	24.01	24.40	12	2,252	0.53%
2018/03/16	2	22.60	0	0.00	22.25	2	2,095	0.10%
2018/03/15	0	0.00	6	23.11	23.15	-6	2,038	-0.29%
2018/03/14	4	23.48	10	23.90	23.40	-6	2,001	-0.30%
2018/03/09	6	22.42	1	23.00	22.00	5	1,611	0.31%
2018/03/08	9	21.89	28	21.69	22.35	-19	1,529	-1.24%
2018/03/07	1	21.20	6	21.17	20.80	-5	1,375	-0.36%
2018/03/06	12	22.32	9	22.67	21.50	3	1,295	0.23%
2018/03/05	25	21.63	72	21.37	22.00	-47	1,010	-4.65%
2018/03/02	0	0.00	11	20.30	20.30	-11	763	-1.44%
2018/03/01	0	20.30	12	19.96	20.30	-12	714	-1.68%
2018/02/22	0	0.00	51	19.35	19.35	-51	695	-7.33%
2018/02/09	1	18.90	1	18.95	19.10	0	707	0.00%
2018/02/07	0	0.00	1	18.55	18.55	-1	685	-0.15%
2018/02/06	2	18.50	0	0.00	18.20	2	684	0.29%
2018/01/19	0	19.40	0	0.00	19.55	0	1,084	0.00%
2018/01/17	0	0.00	1	19.30	19.50	-1	1,109	-0.09%
2018/01/15	0	0.00	1	19.25	19.60	-1	1,094	-0.09%
2018/01/10	4	18.93	0	0.00	18.90	4	1,107	0.36%
2018/01/08	9	19.24	0	0.00	19.10	9	1,134	0.79%
2018/01/03	10	19.80	0	0.00	19.75	10	1,275	0.78%
2018/01/02	8	20.19	4	20.30	19.90	4	1,277	0.31%