零壹 (3029)-元大-屏南券商分點個股進出

台股 » 個股 » 零壹 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

零壹

(3029)

可現股當沖

股價
72.6
漲跌
▲0.4
漲幅
+0.55%
成交量
770張
產業
上市資訊服務類股
551人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

零壹 (3029)籌碼相關－元大-屏南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-屏南券商分點個股進出
元大-屏南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0	0.00	1	73.10	72.20	-1	2,252	-0.04%
2024/05/08	0	0.00	1	75.40	75.80	-1	2,216	-0.05%
2024/04/25	1	74.70	0	0.00	74.00	1	2,521	0.04%
2024/04/19	0.1	73.00	0	0.00	72.70	0.1	3,283	0.00%
2024/04/16	0.2	73.20	0	0.00	73.10	0.2	3,270	0.01%
2024/04/15	3	75.47	3	75.67	75.30	0	3,252	0.00%
2024/04/12	1	77.80	1	77.70	77.30	0	3,245	0.00%
2024/04/11	11	75.00	10	76.00	75.50	1	3,212	0.03%
2024/04/10	1	77.00	18	77.90	78.80	-17	3,155	-0.54%
2024/04/09	0	0.00	3	76.67	75.50	-3	3,099	-0.10%
2024/04/01	0	0.00	1	72.00	72.10	-1	3,004	-0.03%
2024/03/29	0	72.30	0	0.00	71.80	0	3,002	0.00%
2024/03/28	0	73.00	0	0.00	72.90	0	2,990	0.00%
2024/03/27	0.1	73.10	0	0.00	72.80	0.1	2,983	0.00%
2024/03/26	0.1	74.30	0	0.00	72.80	0.1	2,978	0.00%
2024/03/22	1.3	73.19	1	73.70	73.30	0.3	2,947	0.01%
2024/03/21	2	73.65	1	73.80	73.60	1	2,924	0.03%
2024/03/20	3	78.93	1	78.90	78.40	2	2,842	0.07%
2024/03/19	1	78.50	0	0.00	78.40	1	2,759	0.04%
2024/03/18	2	77.55	0	0.00	77.60	2	2,727	0.07%
2024/03/15	0.1	77.40	0	0.00	77.60	0.1	2,700	0.00%
2024/03/14	3	78.27	0	0.00	76.90	3	2,692	0.11%
2024/03/13	0	0.00	1	77.80	77.40	-1	2,666	-0.04%
2024/03/12	0	0.00	1	77.70	77.50	-1	2,625	-0.04%
2024/03/11	0	0.00	2	75.10	75.20	-2	2,626	-0.08%
2024/03/08	0.2	75.55	0	0.00	75.10	0.2	2,619	0.01%
2024/03/07	0	77.00	0	0.00	76.30	0	2,579	0.00%
2024/03/05	0.2	76.10	0	0.00	76.30	0.2	2,474	0.01%
2024/03/04	2.2	76.30	0	0.00	76.10	2.2	2,448	0.09%
2024/03/01	2	75.55	42	77.92	76.80	-40	2,405	-1.66%
2024/02/29	0	0.00	78	77.60	78.20	-78	2,283	-3.42%
2024/02/23	0	0.00	5	72.62	72.50	-5	2,062	-0.24%
2024/02/22	0	0.00	0.9	71.10	71.10	-0.9	2,038	-0.04%
2024/02/20	1	70.70	0	0.00	70.70	1	2,051	0.05%
2024/02/19	0	0.00	2	70.80	70.70	-2	2,047	-0.10%
2024/02/16	0	0.00	0.1	72.50	71.40	-0.1	2,044	-0.01%
2024/02/05	0	0.00	0.3	71.90	71.20	-0.3	1,998	-0.02%
2024/02/02	4	70.48	3.1	71.40	71.70	1	1,974	0.05%
2024/02/01	0.4	70.50	0.2	70.60	70.30	0.2	1,944	0.01%
2024/01/30	3	68.93	0	0.00	68.50	3	1,947	0.15%
2024/01/29	0	0.00	0.5	69.00	68.80	-0.5	1,984	-0.03%
2024/01/26	1.2	67.74	5	67.74	67.90	-3.8	2,001	-0.19%
2024/01/25	0.4	68.60	0	0.00	68.00	0.4	1,991	0.02%
2024/01/24	1.2	69.90	2.5	70.18	69.20	-1.3	1,973	-0.07%
2024/01/23	4	71.33	2	70.00	70.00	2	1,956	0.10%
2024/01/22	0	0.00	6	70.03	71.70	-6	1,881	-0.32%
2024/01/19	3.5	70.20	3	70.03	69.50	0.5	1,825	0.03%
2024/01/18	125.4	71.12	108.4	72.79	71.00	17	1,702	1.00%	大買/大賣/
2024/01/17	7	68.37	22	69.17	69.90	-15	1,120	-1.34%
2024/01/10	0	0.00	0.5	65.40	65.40	-0.5	989	-0.05%
2024/01/09	2	66.15	0	0.00	65.40	2	1,013	0.20%
2024/01/08	0	0.00	1	65.90	66.50	-1	1,015	-0.10%
2024/01/02	0	0.00	1	66.00	65.80	-1	1,128	-0.09%
2023/12/28	0.1	64.80	0	0.00	64.80	0.1	1,132	0.00%
2023/12/21	2.1	64.35	0	0.00	64.30	2.1	1,160	0.18%
2023/12/20	0.1	64.84	0	0.00	64.70	0.1	1,165	0.01%
2023/12/18	3	65.20	0	0.00	65.20	3	1,175	0.26%
2023/12/14	0	0.00	1	66.00	66.20	-1	1,174	-0.09%
2023/12/12	6.2	64.40	0	0.00	64.10	6.2	1,170	0.53%
2023/12/06	0	0.00	1	68.30	66.60	-1	1,183	-0.08%
2023/12/05	0	0.00	0.3	67.30	67.40	-0.3	1,172	-0.03%
2023/12/04	0	0.00	13	66.25	66.30	-13	1,168	-1.11%
2023/11/29	12	65.80	0	0.00	65.20	12	1,164	1.03%
2023/11/28	0	0.00	1	65.30	65.20	-1	1,164	-0.09%
2023/11/27	0	0.00	2	65.50	65.20	-2	1,167	-0.17%
2023/11/24	1.5	66.10	0	0.00	66.40	1.5	1,169	0.13%
2023/11/20	0	0.00	1.2	65.80	65.90	-1.2	1,188	-0.10%
2023/11/16	0.1	64.31	0	0.00	63.90	0.1	1,175	0.01%
2023/11/15	1	64.20	0	0.00	64.20	1	1,177	0.08%
2023/11/10	1	64.30	0	0.00	64.30	1	1,204	0.08%
2023/11/09	0.2	65.06	0	0.00	65.20	0.2	1,214	0.01%
2023/11/08	5	65.38	1	65.60	65.60	4	1,248	0.32%
2023/11/07	1	64.60	0	0.00	64.90	1	1,237	0.08%
2023/10/31	0.2	61.74	1	61.90	60.50	-0.8	1,618	-0.05%
2023/10/27	1	62.60	1	62.40	62.00	0	1,911	0.00%
2023/10/26	3	60.90	0	0.00	60.80	3	2,431	0.12%
2023/10/20	0.1	60.12	0	0.00	60.20	0.1	3,554	0.00%
2023/10/19	1	60.80	0	0.00	60.80	1	3,565	0.03%
2023/10/12	0	0.00	2	65.40	65.50	-2	3,563	-0.06%
2023/09/21	0	0.00	3	59.80	59.80	-3	3,736	-0.08%
2023/09/18	1	60.60	1	60.10	60.10	0	3,787	0.00%
2023/09/15	0	0.00	1	61.30	60.90	-1	3,794	-0.03%
2023/09/14	1	60.20	1	60.90	61.00	0	3,821	0.00%
2023/09/12	4	60.03	0	0.00	60.00	4	3,869	0.10%
2023/09/11	2	60.35	4	60.93	60.20	-2	3,955	-0.05%
2023/09/08	3	62.50	2	62.45	62.50	1	3,969	0.03%
2023/09/07	2	61.95	0	0.00	61.70	2	3,977	0.05%
2023/08/31	0	0.00	1	60.70	60.60	-1	4,211	-0.02%
2023/08/29	0	0.00	1	60.00	59.60	-1	4,353	-0.02%
2023/08/28	2	59.80	2	59.70	59.20	0	4,444	0.00%
2023/08/24	0.5	61.40	0	0.00	61.20	0.5	4,619	0.01%
2023/08/21	1	62.30	23	61.85	61.90	-22	5,332	-0.41%
2023/08/18	1	61.40	0	0.00	61.10	1	5,417	0.02%
2023/08/16	18	61.10	2	61.00	61.30	16	5,567	0.29%
2023/08/15	1	61.80	0	0.00	61.30	1	6,233	0.02%
2023/08/14	1	61.00	2	61.15	60.80	-1	6,371	-0.02%
2023/08/11	3	64.33	3	64.47	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	1	66.40	1	66.80	66.70	0	6,528	0.00%
2023/08/08	7	67.37	0	0.00	68.40	7	6,605	0.11%
2023/08/07	10	68.04	6	68.55	69.80	4	6,554	0.06%
2023/08/04	7	67.00	23	66.95	68.50	-16	6,504	-0.25%
2023/08/02	5.1	66.18	1	66.90	64.90	4.1	6,621	0.06%
2023/08/01	3.1	67.70	7	67.86	66.90	-4	6,838	-0.06%
2023/07/31	56	70.70	159	69.75	68.10	-103	6,801	-1.51%	大賣/鉅額交易
2023/07/28	107	66.69	4	66.20	66.30	103	6,408	1.61%	大買/鉅額交易
2023/07/27	33	66.46	16	65.51	68.00	17	6,384	0.27%
2023/07/26	16	65.21	24	64.74	64.40	-8	6,578	-0.12%
2023/07/25	3	62.40	2	61.75	62.40	1	6,336	0.02%
2023/07/24	11	60.65	1	60.40	60.60	10	6,343	0.16%
2023/07/21	4	59.50	3	59.37	60.50	1	6,438	0.02%
2023/07/20	5.1	60.18	4	59.93	60.40	1.1	6,527	0.02%
2023/07/19	0	0.00	103	59.39	59.10	-103	6,636	-1.55%	大賣/鉅額交易
2023/07/18	5.2	62.26	0	0.00	60.00	5.2	6,736	0.08%
2023/07/17	19	62.48	0	0.00	61.90	19	6,892	0.28%
2023/07/14	0.1	61.70	1	62.20	61.80	-0.9	6,972	-0.01%
2023/07/13	0	0.00	11	59.65	59.50	-11	7,088	-0.16%
2023/07/12	0.1	59.30	0	0.00	59.30	0.1	7,475	0.00%
2023/07/11	2.2	59.10	3	59.23	58.70	-0.9	7,639	-0.01%
2023/07/10	1	59.50	0	0.00	58.50	1	7,701	0.01%
2023/07/07	1	60.20	1	60.20	59.60	0	7,744	0.00%
2023/07/05	1	62.60	0	0.00	62.20	1	8,089	0.01%
2023/07/04	102	62.91	2.1	63.50	63.30	99.9	8,085	1.24%	大買/
2023/06/30	65	60.92	64	61.60	61.60	1	8,062	0.01%
2023/06/27	1	61.30	3	60.30	60.30	-2	8,140	-0.02%
2023/06/20	0.1	63.30	0	0.00	62.60	0.1	8,346	0.00%
2023/06/19	0	63.80	2	63.30	63.10	-2	8,460	-0.02%
2023/06/16	1	62.40	1	62.40	62.50	0	8,794	0.00%
2023/06/15	4	63.55	4	63.23	63.00	0	9,082	0.00%
2023/06/14	6	62.20	7	62.59	62.40	-1	9,126	-0.01%
2023/06/13	1	62.00	1	62.30	61.90	0	9,161	0.00%
2023/06/12	1	62.00	0	0.00	61.20	1	9,191	0.01%
2023/06/09	3	62.57	3	62.17	62.10	0	9,230	0.00%
2023/06/08	6	62.75	2	61.85	62.00	4	9,368	0.04%
2023/06/07	53	63.92	56	64.11	64.00	-3	9,386	-0.03%
2023/06/06	6	64.20	6	65.15	64.30	0	9,529	0.00%
2023/06/05	4	65.78	3.8	65.99	65.40	0.2	9,763	0.00%
2023/06/02	0	0.00	14	66.38	66.10	-14	10,012	-0.14%
2023/06/01	57.3	63.76	54.2	64.76	65.60	3.1	10,007	0.03%
2023/05/31	10	65.80	0	0.00	65.00	10	10,015	0.10%
2023/05/30	9	66.49	6	66.98	66.20	3	9,969	0.03%
2023/05/29	1	67.20	2	67.40	67.30	-1	9,929	-0.01%
2023/05/26	21	66.00	15	65.92	65.60	6	9,777	0.06%
2023/05/25	8.2	64.49	73	64.46	64.20	-64.8	9,520	-0.68%
2023/05/24	4	63.10	3	63.33	62.90	1	9,429	0.01%
2023/05/23	3	62.70	1	63.00	62.70	2	9,358	0.02%
2023/05/22	3	62.20	3	62.57	63.10	0	9,310	0.00%
2023/05/19	95	64.71	34	65.86	62.30	61	9,216	0.66%
2023/05/18	1	65.80	0	0.00	68.50	1	8,551	0.01%
2023/05/17	0	0.00	101	62.39	62.30	-101	8,429	-1.20%	大賣/鉅額交易
2023/05/16	1	61.20	0	0.00	60.90	1	8,386	0.01%
2023/05/15	0	0.00	1	60.30	60.80	-1	8,444	-0.01%
2023/05/12	2	60.70	5.5	60.81	61.20	-3.5	8,427	-0.04%
2023/05/11	0	0.00	1	58.70	59.60	-1	8,352	-0.01%
2023/05/10	1	60.10	0	0.00	59.90	1	8,277	0.01%
2023/05/09	45.6	61.50	7	59.80	59.90	38.6	8,245	0.47%
2023/05/08	64	61.26	8	61.75	62.30	56	8,010	0.70%
2023/05/05	1	60.80	1	60.90	60.20	0	7,686	0.00%
2023/05/04	5	59.74	2	59.95	59.60	3	7,521	0.04%
2023/05/03	4	60.35	3	59.53	59.50	1	7,373	0.01%
2023/05/02	44.5	60.36	44	61.55	61.10	0.5	7,183	0.01%
2023/04/28	2.5	58.40	3	58.13	58.30	-0.5	6,574	-0.01%
2023/04/27	1	55.90	2	56.40	55.80	-1	6,356	-0.02%
2023/04/26	5	55.42	5	55.34	55.40	0	6,290	0.00%
2023/04/25	14	57.03	12	56.11	55.80	2	6,168	0.03%
2023/04/24	2	57.60	3	58.00	57.60	-1	6,060	-0.02%
2023/04/21	6	55.58	7	55.63	56.00	-1	5,933	-0.02%
2023/04/20	17	58.12	14	57.71	56.80	3	5,815	0.05%
2023/04/18	3	58.13	21	57.96	57.30	-18	5,512	-0.33%
2023/04/17	7	60.24	9	59.89	59.60	-2	5,343	-0.04%
2023/04/14	3	56.60	3.1	56.54	56.60	-0.1	4,930	0.00%
2023/04/13	3	55.17	4.6	55.05	55.00	-1.6	4,749	-0.03%
2023/04/12	2.1	56.10	0	0.00	56.00	2.1	4,671	0.04%
2023/04/11	22	56.15	21	56.54	56.90	1	4,589	0.02%
2023/04/10	23	56.23	10	57.37	59.00	13	4,381	0.30%
2023/04/07	2	55.00	0.1	55.20	55.00	2	4,178	0.05%
2023/04/06	0	0.00	1	53.80	54.50	-1	4,154	-0.02%
2023/03/29	0	0.00	1	55.80	55.60	-1	4,028	-0.02%
2023/03/27	0	0.00	4	57.30	56.10	-4	3,923	-0.10%
2023/03/24	1.2	56.53	4	56.85	57.00	-2.8	3,848	-0.07%
2023/03/23	10	56.50	2	56.90	57.00	8	3,720	0.22%
2023/03/22	4	56.83	8.8	57.10	56.20	-4.8	3,636	-0.13%
2023/03/21	28.2	56.83	41	57.23	56.70	-12.8	3,487	-0.37%
2023/03/20	15.4	56.06	10	54.66	56.00	5.4	3,121	0.17%
2023/03/17	14.5	52.65	7.3	52.98	52.60	7.2	2,802	0.26%
2023/03/16	7.3	54.26	0	0.00	54.50	7.3	2,649	0.28%
2023/03/15	0	0.00	1	55.20	55.00	-1	2,566	-0.04%
2023/03/14	3	55.60	3	56.60	54.80	0	2,499	0.00%
2023/03/13	7	54.97	2	56.40	56.20	5	2,418	0.21%
2023/03/10	2.3	54.32	4.2	54.47	54.60	-1.9	2,246	-0.08%
2023/03/09	1.6	57.16	2	57.00	56.30	-0.4	2,138	-0.02%
2023/03/08	18.5	56.52	14	56.33	57.40	4.5	1,935	0.23%
2023/03/07	10.1	54.62	15.2	54.10	55.10	-5.1	1,641	-0.31%
2023/03/06	6	51.65	2	51.40	51.50	4	1,333	0.30%
2023/03/03	11.6	50.53	13	50.26	50.50	-1.4	1,234	-0.11%
2023/03/02	0.1	49.50	8	49.36	49.55	-8	1,127	-0.71%
2023/03/01	4	49.48	6	49.63	49.60	-2	1,091	-0.18%
2023/02/24	9	48.47	0	0.00	48.65	9	988	0.91%
2023/02/23	8.1	48.61	8	48.82	48.40	0.1	934	0.01%
2023/02/22	17	48.49	13	48.43	48.80	4	856	0.47%
2023/02/21	0	0.00	9	47.11	47.30	-9	729	-1.23%
2023/02/20	5	47.49	2	47.65	47.60	3	706	0.42%
2023/02/17	1	47.10	4	46.95	47.00	-3	668	-0.45%
2023/02/16	3	47.17	4	47.19	47.40	-1	651	-0.15%
2023/02/15	12	47.43	14	47.06	47.45	-2	622	-0.32%
2023/02/14	14	47.36	11	47.32	47.35	3	582	0.51%
2023/02/13	13	47.66	7	47.16	47.70	6	474	1.26%
2023/02/10	2	46.72	26	46.30	46.00	-24	355	-6.76%
2023/02/09	5	45.20	1.2	45.74	45.65	3.8	293	1.31%
2023/02/08	3	44.52	2	44.60	44.95	1	239	0.42%
2023/02/07	24	43.93	1	44.20	44.05	23	216	10.64%
2023/02/06	0	0.00	23	43.00	43.40	-23	196	-11.69%
2023/02/01	0	0.00	0.2	42.35	42.45	-0.2	179	-0.09%
2023/01/31	0	0.00	0.1	41.85	41.85	-0.1	176	-0.06%
2023/01/12	0.1	41.30	0	0.00	41.20	0.1	191	0.03%
2023/01/11	0.1	41.55	0.1	41.50	41.65	0	189	-0.02%
2023/01/09	1	41.45	3	41.48	41.40	-2	190	-1.06%
2023/01/06	2	40.85	0	0.00	40.90	2	186	1.07%
2023/01/05	0	0.00	0.1	40.75	40.80	-0.1	190	-0.03%
2023/01/04	0	0.00	0.1	40.35	40.15	-0.1	188	-0.03%
2023/01/03	1	40.05	3	40.00	40.10	-2	192	-1.04%
2022/12/30	2	40.10	0	0.00	40.15	2	194	1.03%
2022/12/29	3	39.70	0	0.00	39.70	3	194	1.54%
2022/12/28	1	40.10	1	40.35	40.00	0	193	0.00%
2022/12/27	2	40.40	0	0.00	40.35	2	195	1.02%
2022/12/22	1	40.30	0	0.00	40.25	1	199	0.50%
2022/12/15	0.8	40.80	0	0.00	40.90	0.8	212	0.37%
2022/12/14	0	0.00	0.1	41.00	40.95	-0.1	214	-0.02%
2022/12/01	0	0.00	0.1	40.35	40.60	-0.1	224	-0.02%
2022/11/24	0	0.00	0.1	40.00	40.10	-0.1	231	-0.02%
2022/11/23	0	0.00	0.1	39.80	39.60	-0.1	230	-0.02%
2022/11/22	0	0.00	0.1	39.60	39.55	-0.1	235	-0.02%
2022/11/18	0	0.00	0	39.10	39.00	0	248	-0.01%
2022/11/17	0	0.00	1	39.10	39.10	-1	253	-0.39%
2022/11/01	1	38.40	0	0.00	38.40	1	286	0.35%
2022/10/21	0	0.00	0.1	38.40	37.95	-0.1	328	-0.02%
2022/10/19	0	0.00	3	38.70	38.45	-3	309	-0.97%
2022/10/17	3	37.50	0	0.00	38.35	3	309	0.97%
2022/10/14	0	0.00	1	38.05	38.35	-1	309	-0.32%
2022/09/19	1	40.85	0	0.00	40.90	1	324	0.31%
2022/09/08	0	0.00	1	42.00	42.05	-1	333	-0.30%
2022/09/07	1	40.75	1	41.25	40.85	0	329	0.00%
2022/09/02	0	41.71	0	0.00	41.10	0	320	0.01%
2022/09/01	1	41.60	0	0.00	41.60	1	319	0.31%
2022/08/30	0	0.00	0.1	42.00	42.00	-0.1	319	-0.04%
2022/08/29	1	41.75	0	0.00	41.80	1	319	0.31%
2022/08/17	2	41.70	0	0.00	41.35	2	292	0.68%
2022/08/16	2	41.70	0	0.00	41.75	2	289	0.69%
2022/08/08	0	0.00	3	41.50	41.60	-3	270	-1.11%
2022/07/28	1	38.90	0	0.00	38.90	1	229	0.44%
2022/07/08	2	39.05	2	39.00	39.10	0	251	0.00%
2022/06/21	3	39.80	0.2	39.85	39.95	2.8	293	0.95%
2022/05/27	1	41.40	0	0.00	41.35	1	726	0.14%
2022/05/20	0	41.65	0	0.00	41.80	0	955	0.00%
2022/05/12	0	0.00	1	41.20	40.55	-1	973	-0.10%
2022/05/04	0	0.00	2	41.80	41.90	-2	993	-0.20%
2022/04/26	2	42.15	0	0.00	42.10	2	996	0.20%
2022/04/25	0	0.00	1.2	42.29	42.10	-1.2	1,003	-0.12%
2022/04/18	0.2	43.00	1.2	43.12	42.75	-1	1,010	-0.10%
2022/04/15	0.2	43.10	0	0.00	42.95	0.2	1,014	0.02%
2022/04/14	2	43.15	1	43.15	43.10	1	1,015	0.10%
2022/04/07	1	44.20	0	0.00	44.15	1	1,022	0.10%
2022/03/31	0	0.00	0	45.00	44.55	0	1,036	0.00%
2022/03/30	0	0.00	1	44.90	44.85	-1	1,049	-0.10%
2022/03/25	0	0.00	1	45.55	45.50	-1	1,043	-0.10%
2022/03/22	4	44.90	0	0.00	44.95	4	1,036	0.39%
2022/03/21	0	0.00	1	45.25	45.15	-1	1,033	-0.10%
2022/03/14	1	49.70	0	0.00	49.45	1	927	0.11%
2022/03/09	0	0.00	3	49.15	49.10	-3	833	-0.36%
2022/03/08	0	0.00	2	48.25	47.70	-2	800	-0.25%
2022/03/07	0.1	48.45	1	48.05	48.15	-0.9	779	-0.12%
2022/03/02	0	0.00	3	48.07	48.40	-3	716	-0.42%
2022/03/01	6	47.93	3.1	48.24	48.05	3	693	0.43%
2022/02/25	4.1	46.81	4	46.54	47.75	0.1	653	0.01%
2022/02/24	4	46.38	1	46.15	46.15	3	582	0.51%
2022/02/22	1	44.00	0	0.00	44.05	1	487	0.21%
2022/02/10	0.3	44.00	0	0.00	44.05	0.3	506	0.07%
2022/02/08	0	0.00	2	44.35	44.50	-2	514	-0.39%
2022/01/26	1	43.00	0	0.00	43.10	1	538	0.19%
2022/01/25	0	0.00	1	43.00	43.00	-1	626	-0.16%
2022/01/07	2	42.95	0.2	43.10	43.05	1.8	714	0.25%
2022/01/06	1	43.10	0	0.00	43.05	1	762	0.13%
2022/01/04	0.1	43.65	0	0.00	43.35	0.1	767	0.01%
2022/01/03	3.5	43.93	0	0.00	43.80	3.5	768	0.46%
2021/12/29	0.1	43.75	0	0.00	43.80	0.1	789	0.01%
2021/12/28	0	0.00	1	43.10	43.30	-1	783	-0.13%
2021/12/27	1	42.70	2	42.75	42.80	-1	787	-0.13%
2021/12/15	2	43.00	0	0.00	42.90	2	797	0.25%
2021/12/14	1	43.15	0	0.00	42.85	1	796	0.13%
2021/12/13	1	43.70	0	0.00	43.35	1	787	0.13%
2021/12/06	8	44.25	0	0.00	44.15	8	800	1.00%
2021/11/29	1	44.05	0	0.00	44.55	1	1,125	0.09%
2021/11/26	0	0.00	0	44.85	44.50	0	1,129	0.00%
2021/11/24	0	0.00	1	45.45	45.25	-1	1,120	-0.09%
2021/11/17	4	45.76	5	45.81	45.90	-1	1,118	-0.09%
2021/11/16	1	46.05	0	0.00	46.05	1	1,117	0.09%
2021/11/15	0	0.00	4	45.60	45.70	-4	1,111	-0.36%
2021/11/04	0	0.00	1	46.90	46.25	-1	1,116	-0.09%
2021/11/03	0	0.00	1	46.15	46.30	-1	1,093	-0.09%
2021/11/02	7.8	46.59	4	46.50	45.70	3.8	1,083	0.35%
2021/11/01	0	46.50	0	0.00	46.80	0	996	0.00%
2021/10/13	1	45.10	0	0.00	45.05	1	963	0.10%
2021/10/07	0	0.00	2	46.13	46.35	-2	1,155	-0.17%
2021/10/04	0.1	44.90	0	0.00	44.00	0.1	1,209	0.00%
2021/10/01	0.1	45.96	0	0.00	45.00	0.1	1,220	0.00%
2021/09/30	2	46.30	1	46.55	46.60	1	1,256	0.08%
2021/09/22	1.1	45.51	0	0.00	45.40	1.1	1,338	0.08%
2021/09/17	0	0.00	1	46.00	46.05	-1	1,337	-0.07%
2021/09/06	0	0.00	30	46.42	46.30	-30	1,271	-2.36%
2021/09/03	50	49.11	20	47.90	47.15	30	1,249	2.40%
2021/09/02	17	45.25	1	45.70	47.20	16	1,088	1.47%
2021/08/25	4	42.60	0	0.00	43.10	4	1,055	0.38%
2021/08/23	0	0.00	1	41.60	41.85	-1	1,062	-0.09%
2021/08/20	1	40.70	0	0.00	40.90	1	1,072	0.09%
2021/08/19	1	41.40	0	0.00	40.90	1	1,096	0.09%
2021/08/17	0.1	41.90	0	0.00	41.25	0.1	1,104	0.00%
2021/08/02	0.1	43.45	0	0.00	43.20	0.1	1,340	0.00%
2021/07/30	0.1	43.95	0	0.00	43.55	0.1	1,429	0.00%
2021/07/28	1	43.20	0	0.00	43.75	1	1,487	0.07%
2021/07/26	0	0.00	5	45.00	45.00	-5	1,589	-0.31%
2021/07/21	4.1	44.14	0	0.00	44.10	4.1	1,677	0.24%
2021/07/19	1	47.10	0	0.00	45.90	1	1,689	0.06%
2021/07/16	0	0.00	2	46.95	47.15	-2	1,710	-0.12%
2021/07/15	12	49.87	1	50.00	49.80	11	1,695	0.65%
2021/07/14	3	49.40	0	0.00	49.40	3	1,604	0.19%
2021/07/13	4	49.63	1	49.35	49.35	3	1,592	0.19%
2021/07/12	0	0.00	11	49.47	49.20	-11	1,656	-0.66%
2021/07/08	0	0.00	2	48.80	48.90	-2	1,706	-0.12%
2021/07/07	4	48.95	10	49.45	49.15	-6	1,712	-0.35%
2021/07/06	16	49.10	10	48.91	49.10	6	1,709	0.35%
2021/07/05	0	0.00	3	47.67	47.70	-3	1,673	-0.18%
2021/07/01	1	45.70	0	0.00	45.70	1	1,726	0.06%
2021/06/30	2	45.70	0	0.00	45.70	2	1,741	0.11%
2021/06/29	0	0.00	1	45.80	45.80	-1	1,762	-0.06%
2021/06/25	0.5	45.94	0	0.00	45.90	0.5	1,778	0.03%
2021/06/22	2	45.50	1	44.95	44.90	1	1,882	0.05%
2021/06/21	1	45.60	0	0.00	45.30	1	1,904	0.05%
2021/06/17	3	45.80	0	0.00	46.15	3	1,947	0.15%
2021/06/09	0	0.00	2	46.20	46.00	-2	2,408	-0.08%
2021/06/07	0	0.00	1	47.00	46.85	-1	2,459	-0.04%
2021/06/04	1	46.85	0	0.00	46.90	1	2,480	0.04%
2021/06/03	0	0.00	3	47.20	47.00	-3	2,502	-0.12%
2021/06/02	9	47.34	0.2	47.65	47.20	8.8	2,541	0.35%
2021/05/31	2	47.15	0	0.00	46.80	2	2,614	0.08%
2021/05/28	0	0.00	1	46.80	46.95	-1	2,707	-0.04%
2021/05/27	5	46.88	3	46.68	47.00	2	2,762	0.07%
2021/05/25	2	46.15	0	0.00	45.65	2	3,186	0.06%
2021/05/21	1	44.65	0	0.00	44.80	1	3,216	0.03%
2021/05/18	0	0.00	1	43.95	44.25	-1	3,277	-0.03%
2021/05/17	1	43.20	0	0.00	41.55	1	3,261	0.03%
2021/05/12	1.2	46.67	1	44.00	44.90	0.2	3,189	0.01%
2021/05/11	5	48.15	0	0.00	48.00	5	3,128	0.16%
2021/05/07	1	49.25	5.5	49.49	49.45	-4.5	3,101	-0.15%
2021/05/06	0	0.00	2	47.80	47.55	-2	3,017	-0.07%
2021/05/05	22	49.23	20.3	48.80	48.20	1.7	2,999	0.06%
2021/05/04	0.3	48.10	4	48.03	48.60	-3.7	2,968	-0.12%
2021/05/03	1	47.80	1	48.40	47.55	0	2,901	0.00%
2021/04/29	5	49.20	0	49.70	49.05	5	2,876	0.17%
2021/04/26	0	0.00	3	49.30	49.40	-3	2,866	-0.10%
2021/04/23	0	0.00	4	49.28	49.25	-4	3,037	-0.13%
2021/04/22	1	49.35	0	0.00	48.30	1	3,039	0.03%
2021/04/21	2	50.03	7	49.80	50.20	-5	3,001	-0.17%
2021/04/20	0	0.00	1	49.10	49.80	-1	2,974	-0.03%
2021/04/19	5	49.20	16	49.08	49.20	-11	2,961	-0.37%
2021/04/16	12	50.08	12	49.51	49.45	0	2,947	0.00%
2021/04/15	0	0.00	5	48.26	48.45	-5	2,838	-0.18%
2021/04/14	6	46.24	0	0.00	46.85	6	2,800	0.21%
2021/04/13	1	47.90	0	0.00	47.40	1	2,778	0.04%
2021/04/09	5	47.40	12	47.49	47.60	-7	2,745	-0.25%
2021/04/08	0	0.00	7	47.91	47.90	-7	2,720	-0.26%
2021/04/06	7	46.86	0	0.00	46.75	7	2,642	0.26%
2021/04/01	0	0.00	1	46.80	46.75	-1	2,628	-0.04%
2021/03/29	3	46.48	0	0.00	46.20	3	2,628	0.11%
2021/03/25	1	46.70	0	0.00	46.30	1	2,630	0.04%
2021/03/22	5	45.90	0	0.00	45.90	5	2,591	0.19%
2021/03/17	0	0.00	3	46.60	46.10	-3	2,517	-0.12%
2021/03/16	19	46.49	11	46.90	47.00	8	2,469	0.32%
2021/03/15	4	46.50	0	0.00	46.60	4	2,305	0.17%
2021/03/11	0	0.00	7	43.99	43.85	-7	2,145	-0.33%
2021/03/10	2	43.95	0	0.00	43.95	2	2,127	0.09%
2021/03/09	5	43.71	2	44.00	43.90	3	2,106	0.14%
2021/03/05	10	44.20	0	0.00	43.95	10	2,042	0.49%
2021/03/04	6	44.03	0	0.00	44.45	6	2,016	0.30%
2021/03/03	1	43.00	1	44.30	44.00	0	1,995	0.00%
2021/03/02	6	43.55	1	43.50	43.35	5	1,899	0.26%
2021/02/26	4.5	43.59	14	44.39	43.60	-9.5	1,839	-0.52%
2021/02/25	6	42.32	13	44.09	44.45	-7	1,632	-0.43%
2021/02/24	0	0.00	3	40.30	40.45	-3	1,411	-0.21%
2021/02/23	0	0.00	5	40.15	40.50	-5	1,382	-0.36%
2021/02/22	1	39.90	0	0.00	40.15	1	1,371	0.07%
2021/02/18	0	0.00	8	38.92	39.70	-8	1,320	-0.61%
2021/02/17	20	38.27	0	0.00	38.15	20	1,291	1.55%
2021/01/19	1	40.45	0	0.00	40.05	1	1,219	0.08%
2021/01/18	3	40.70	1	40.70	40.40	2	1,172	0.17%
2021/01/14	0	0.00	1	38.45	39.35	-1	953	-0.10%
2021/01/11	0	0.00	1	38.25	38.25	-1	927	-0.11%
2021/01/08	0	0.00	1	38.50	38.50	-1	917	-0.11%
2021/01/05	0	0.00	1	39.15	39.15	-1	908	-0.11%
2020/12/29	0	0.00	3	38.70	38.70	-3	930	-0.32%
2020/12/28	1	39.25	0	0.00	39.00	1	926	0.11%
2020/12/25	6	40.01	1	40.00	39.40	5	915	0.55%
2020/12/24	0	0.00	3	39.75	39.55	-3	905	-0.33%
2020/12/23	0	0.00	1	38.45	38.80	-1	898	-0.11%
2020/12/22	0	0.00	4	39.35	38.50	-4	910	-0.44%
2020/12/21	19	39.59	6	39.25	39.75	13	907	1.43%
2020/12/18	2	38.53	0	0.00	38.95	2	851	0.23%
2020/12/15	0	0.00	16	37.72	37.65	-16	850	-1.88%
2020/12/11	0	0.00	4	38.10	38.15	-4	854	-0.47%
2020/12/07	8	38.42	4	38.30	38.15	4	860	0.46%
2020/12/04	1	39.55	0	0.00	39.25	1	834	0.12%
2020/12/02	0	0.00	4	39.06	39.15	-4	852	-0.47%
2020/11/30	3	40.10	0	0.00	39.40	3	918	0.33%
2020/11/27	1	39.20	0	0.00	39.35	1	900	0.11%
2020/11/24	1	38.55	0	0.00	38.50	1	912	0.11%
2020/11/23	4	38.90	12	39.05	38.95	-8	914	-0.88%
2020/11/19	12	38.80	2	38.80	38.80	10	970	1.03%
2020/11/18	5	38.35	0	0.00	38.35	5	1,038	0.48%
2020/11/17	0	0.00	1	38.40	38.30	-1	1,061	-0.09%
2020/11/16	3	38.95	7	38.99	38.70	-4	1,178	-0.34%
2020/11/13	1	38.50	0	0.00	38.65	1	1,309	0.08%
2020/11/06	2	37.70	1	38.15	37.60	1	1,390	0.07%
2020/11/05	1	37.85	3	38.30	37.90	-2	1,421	-0.14%
2020/11/04	0	0.00	1	37.00	37.10	-1	1,501	-0.07%
2020/11/03	3	36.85	4	36.51	36.85	-1	1,538	-0.06%
2020/11/02	0	0.00	5	35.50	35.55	-5	1,613	-0.31%
2020/10/29	0	0.00	5	36.60	36.60	-5	1,753	-0.29%
2020/10/28	0	0.00	5	37.05	37.00	-5	1,962	-0.25%
2020/10/20	8	37.95	0	0.00	37.85	8	2,230	0.36%
2020/10/19	1	37.60	0	0.00	37.85	1	2,256	0.04%
2020/10/15	0	0.00	2	37.70	37.95	-2	2,354	-0.08%
2020/10/14	3	37.90	0	0.00	38.05	3	2,480	0.12%
2020/10/12	1	37.50	0	0.00	37.05	1	2,647	0.04%
2020/09/29	0	0.00	2	39.00	39.00	-2	3,007	-0.07%
2020/09/28	0	0.00	1	38.60	39.00	-1	3,059	-0.03%
2020/09/23	1	39.70	0	0.00	39.30	1	3,214	0.03%
2020/09/18	0	0.00	1	40.60	40.55	-1	3,487	-0.03%
2020/09/17	3	40.73	1	40.60	40.55	2	3,791	0.05%
2020/09/15	7	41.50	0	0.00	41.20	7	3,889	0.18%
2020/09/14	17	41.22	0	0.00	41.15	17	3,962	0.43%
2020/09/08	0	0.00	1	41.70	41.60	-1	4,306	-0.02%
2020/09/07	2	41.28	8	41.95	41.05	-6	4,470	-0.13%
2020/09/03	2	41.90	3	42.10	41.95	-1	4,631	-0.02%
2020/08/28	1	42.80	20	43.36	42.65	-19	5,085	-0.37%
2020/08/25	5	44.85	7	44.40	44.15	-2	5,245	-0.04%
2020/08/24	3	44.13	2	43.55	44.75	1	5,254	0.02%
2020/08/21	3	41.95	1	42.35	42.10	2	5,214	0.04%
2020/08/20	27	42.05	1	41.80	40.95	26	5,218	0.50%
2020/08/19	6	45.57	6	45.30	44.80	0	5,116	0.00%
2020/08/18	3	44.17	0	0.00	44.35	3	4,987	0.06%
2020/08/14	3	44.20	0	0.00	44.10	3	4,985	0.06%
2020/08/12	1	43.20	3	43.53	43.95	-2	5,024	-0.04%
2020/08/11	2	44.15	0	0.00	44.00	2	5,012	0.04%
2020/08/10	4	44.94	2	45.15	44.00	2	4,994	0.04%
2020/08/07	3	46.80	4	46.73	46.70	-1	4,932	-0.02%
2020/08/06	1	46.70	3	46.50	46.95	-2	4,901	-0.04%
2020/08/05	3	45.15	4	45.11	45.85	-1	4,837	-0.02%
2020/08/04	0	0.00	2	44.20	44.20	-2	4,785	-0.04%
2020/08/03	4	44.45	17	44.33	44.55	-13	4,756	-0.27%
2020/07/31	3	42.93	2	41.25	43.05	1	4,582	0.02%
2020/07/30	3	40.62	6	40.92	40.65	-3	4,543	-0.07%
2020/07/27	2	40.18	5	39.40	39.20	-3	4,527	-0.07%
2020/07/24	3	40.02	0	0.00	40.10	3	4,545	0.07%
2020/07/23	0	0.00	1	41.35	41.15	-1	4,547	-0.02%
2020/07/22	5	41.00	5	41.50	41.30	0	4,656	0.00%
2020/07/21	1	41.20	9	41.39	41.35	-8	4,665	-0.17%
2020/07/20	6	41.15	11	41.55	41.25	-5	4,627	-0.11%
2020/07/17	10	40.79	6	41.27	39.75	4	4,516	0.09%
2020/07/16	0	0.00	6	39.81	40.40	-6	4,408	-0.14%
2020/07/15	7	39.69	3	40.50	39.45	4	4,367	0.09%
2020/07/14	2	40.50	4	40.65	40.80	-2	4,270	-0.05%
2020/07/10	5	39.67	2	39.00	39.10	3	4,186	0.07%
2020/07/09	1	39.95	0	0.00	39.35	1	4,148	0.02%
2020/07/08	0	0.00	4.2	40.23	40.15	-4.2	4,123	-0.10%
2020/07/07	2	39.48	6	40.21	39.95	-4	4,095	-0.10%
2020/07/06	2	39.68	1	40.30	39.80	1	4,071	0.02%
2020/07/03	1	40.30	6	40.18	39.90	-5	4,003	-0.12%
2020/07/02	7	39.42	2	39.80	39.00	5	3,970	0.13%
2020/07/01	0	0.00	1	39.45	39.35	-1	3,944	-0.03%
2020/06/30	1	39.55	2	39.50	39.60	-1	3,915	-0.03%
2020/06/29	12	40.40	6	40.65	39.80	6	3,865	0.16%
2020/06/24	11	40.67	14	39.78	40.80	-3	3,652	-0.08%
2020/06/23	5	38.02	12	38.19	38.10	-7	3,414	-0.21%
2020/06/22	3	37.55	4	38.20	37.60	-1	3,360	-0.03%
2020/06/19	8	37.91	2	38.35	37.65	6	3,331	0.18%
2020/06/18	1	37.40	2	37.65	37.60	-1	3,273	-0.03%
2020/06/17	6	36.99	3	37.12	37.20	3	3,257	0.09%
2020/06/16	2	38.08	2	37.55	37.55	0	3,221	0.00%
2020/06/15	4	37.89	2	37.98	37.75	2	3,203	0.06%
2020/06/12	5	36.63	4	37.26	37.40	1	3,015	0.03%
2020/06/11	2	36.55	20	36.58	36.00	-18	2,866	-0.63%
2020/06/10	5	36.74	29	36.57	36.35	-24	2,806	-0.86%
2020/06/09	1	38.00	3	38.02	38.20	-2	2,721	-0.07%
2020/06/08	15	36.84	38	37.69	37.45	-23	2,602	-0.88%
2020/06/05	52	36.27	10	35.77	36.90	42	2,466	1.70%
2020/06/04	8	35.34	30	35.26	35.30	-22	2,376	-0.93%
2020/06/03	0	0.00	1	34.80	34.80	-1	2,315	-0.04%
2020/06/02	16	34.64	1	34.80	34.75	15	2,344	0.64%
2020/06/01	23	34.80	21	34.93	34.85	2	2,335	0.09%
2020/05/29	2	34.05	2	34.15	34.20	0	2,215	0.00%
2020/05/27	2	33.10	1	33.15	33.45	1	2,157	0.05%
2020/05/26	0	0.00	1	33.05	32.95	-1	2,194	-0.05%
2020/05/22	0	0.00	1	32.95	32.60	-1	2,176	-0.05%
2020/05/19	0	0.00	1	33.50	32.80	-1	2,178	-0.05%
2020/05/14	1	31.80	6	31.96	31.80	-5	2,113	-0.24%
2020/05/13	5	32.80	0	0.00	33.05	5	2,082	0.24%
2020/05/12	0	0.00	0.1	33.30	33.10	-0.1	2,077	0.00%
2020/05/11	1	32.90	0	0.00	32.85	1	2,063	0.05%
2020/05/08	1	33.80	0	0.00	33.65	1	2,018	0.05%
2020/05/06	1	33.95	7	33.77	34.00	-6	1,963	-0.31%
2020/05/05	5	33.30	0	0.00	33.05	5	1,897	0.26%
2020/04/30	2	33.30	1	33.40	33.35	1	1,855	0.05%
2020/04/29	1	33.50	1	33.25	33.35	0	1,850	0.00%
2020/04/28	2	33.63	0	0.00	34.00	2	1,806	0.11%
2020/04/24	0	0.00	2	32.88	32.80	-2	1,665	-0.12%
2020/04/21	0	0.00	4	31.20	31.15	-4	1,581	-0.25%
2020/04/20	0	0.00	10	31.98	31.90	-10	1,564	-0.64%
2020/04/17	2	31.60	0	0.00	31.85	2	1,565	0.13%
2020/04/14	10	31.10	10	31.10	31.10	0	1,472	0.00%
2020/04/13	1	29.95	9	30.78	30.80	-8	1,478	-0.54%
2020/04/10	0	0.00	1	30.10	30.20	-1	1,465	-0.07%
2020/04/08	3	29.73	0	0.00	29.90	3	1,454	0.21%
2020/04/07	0	0.00	1	29.75	29.75	-1	1,435	-0.07%
2020/03/31	0	0.00	3	28.55	28.35	-3	1,381	-0.22%
2020/03/30	1	28.15	0	0.00	28.30	1	1,370	0.07%
2020/03/25	10	28.33	0	0.00	28.00	10	1,293	0.77%
2020/03/23	0	0.00	1	26.60	27.15	-1	1,257	-0.08%
2020/03/20	4	27.49	2	27.05	27.45	2	1,243	0.16%
2020/03/18	0	0.00	1	29.00	28.30	-1	1,169	-0.09%
2020/03/16	0	0.00	15	28.80	28.20	-15	1,117	-1.34%
2020/03/12	0	0.00	2	30.15	29.85	-2	1,057	-0.19%
2020/03/11	0	0.00	1	31.70	31.00	-1	1,028	-0.10%
2020/03/09	0	0.00	1	31.55	31.40	-1	970	-0.10%
2020/03/06	4	31.85	6	31.93	31.95	-2	943	-0.21%
2020/03/05	0	0.00	2	31.65	31.35	-2	918	-0.22%
2020/03/04	0	0.00	4	31.11	31.40	-4	934	-0.43%
2020/03/03	0	0.00	12	30.60	30.55	-12	908	-1.32%
2020/03/02	0	0.00	12	30.28	30.30	-12	895	-1.34%
2020/02/27	3	30.30	4	30.63	30.40	-1	880	-0.11%
2020/02/26	0	0.00	15	29.78	29.80	-15	820	-1.83%
2020/02/25	0	0.00	3	29.65	29.80	-3	819	-0.37%
2020/02/20	0	0.00	2	30.25	30.40	-2	790	-0.25%
2020/02/18	0	0.00	1	30.00	29.65	-1	825	-0.12%
2020/02/13	2	29.05	1	28.65	28.75	1	834	0.12%
2020/02/12	3	28.85	0	0.00	28.80	3	849	0.35%
2020/02/11	4	28.65	1	28.60	28.55	3	864	0.35%
2020/02/05	2	28.00	0	0.00	27.90	2	1,007	0.20%
2020/02/03	1	26.85	0	0.00	27.35	1	1,213	0.08%
2020/01/31	0	0.00	10	28.00	28.00	-10	1,197	-0.83%
2020/01/30	1	28.95	0	0.00	28.30	1	1,194	0.08%
2020/01/17	2	30.75	0	0.00	30.80	2	1,245	0.16%
2020/01/14	0	0.00	1	31.20	31.05	-1	1,353	-0.07%
2020/01/07	0	0.00	3	30.80	30.50	-3	1,438	-0.21%
2020/01/06	0	0.00	1	30.05	30.05	-1	1,494	-0.07%
2020/01/03	6	30.36	6	30.45	30.70	0	1,520	0.00%
2020/01/02	2	30.15	0	0.00	30.20	2	1,520	0.13%
2019/12/31	2	30.15	0	0.00	30.15	2	1,519	0.13%
2019/12/30	0	0.00	2	30.30	30.40	-2	1,538	-0.13%
2019/12/27	0	0.00	5	30.35	30.35	-5	1,543	-0.32%
2019/12/24	0	0.00	6	30.00	29.95	-6	1,574	-0.38%
2019/12/23	5	29.80	0	0.00	30.00	5	1,584	0.32%
2019/12/18	0	0.00	5	30.25	30.25	-5	1,615	-0.31%
2019/12/16	0	0.00	1	30.35	30.15	-1	1,650	-0.06%
2019/12/12	0	0.00	1	30.45	30.25	-1	1,677	-0.06%
2019/12/10	0	0.00	1	30.70	30.60	-1	1,717	-0.06%
2019/12/04	0	0.00	1	30.55	30.45	-1	2,062	-0.05%
2019/12/02	1	29.65	2	30.35	29.70	-1	2,140	-0.05%
2019/11/29	7	30.61	2	30.35	30.35	5	2,169	0.23%
2019/11/27	2	31.40	0	0.00	31.45	2	2,205	0.09%
2019/11/26	4	31.38	0	0.00	31.35	4	2,349	0.17%
2019/11/21	1	31.15	0	0.00	31.30	1	2,414	0.04%
2019/11/18	3	31.27	1	31.60	31.55	2	2,516	0.08%
2019/11/15	2	31.73	0	0.00	31.50	2	2,559	0.08%
2019/11/14	4	31.70	1	32.15	31.65	3	2,612	0.11%
2019/11/13	7	32.49	1	32.60	32.20	6	2,640	0.23%
2019/11/12	3	32.17	0	0.00	32.30	3	2,687	0.11%
2019/11/11	3	32.30	29	32.20	31.95	-26	2,784	-0.93%
2019/11/08	1	32.50	4	32.55	32.50	-3	2,914	-0.10%
2019/11/07	4	32.35	10	32.30	32.55	-6	3,139	-0.19%
2019/11/06	28	32.60	26	32.75	32.75	2	3,270	0.06%
2019/11/04	3	31.53	0	31.65	31.50	3	3,325	0.09%
2019/11/01	8	31.46	0	0.00	31.75	8	3,342	0.24%
2019/10/31	27	31.80	0	0.00	31.30	27	3,423	0.79%
2019/10/29	17	34.52	0	0.00	34.45	17	3,536	0.48%
2019/10/25	13	35.14	0	0.00	34.80	13	3,559	0.37%
2019/10/24	0	0.00	3	35.55	35.80	-3	3,512	-0.09%
2019/10/22	0	0.00	7	35.35	34.85	-7	3,575	-0.20%
2019/10/21	0	0.00	11	34.65	34.65	-11	3,557	-0.31%
2019/10/17	0	0.00	2	34.55	34.60	-2	3,577	-0.06%
2019/10/15	0	0.00	5	34.57	34.40	-5	3,611	-0.14%
2019/10/14	10	34.90	11	34.64	34.70	-1	3,769	-0.03%
2019/10/09	0	0.00	2	33.43	34.00	-2	3,865	-0.05%
2019/10/08	0	0.00	1	33.70	33.40	-1	3,851	-0.03%
2019/10/03	2	33.28	1	33.10	33.40	1	3,852	0.03%
2019/10/02	0	0.00	2	33.10	33.15	-2	3,899	-0.05%
2019/09/27	2	32.45	1	32.85	32.85	1	3,987	0.03%
2019/09/26	1	33.50	0	0.00	33.40	1	3,975	0.03%
2019/09/25	1	33.70	0	0.00	33.65	1	3,993	0.03%
2019/09/24	28	34.44	1	34.30	34.25	27	4,014	0.67%
2019/09/23	20	33.80	2	33.95	33.90	18	4,038	0.45%
2019/09/20	1	33.50	0	0.00	33.30	1	4,096	0.02%
2019/09/19	2	33.75	22	33.66	33.65	-20	4,090	-0.49%
2019/09/18	7	34.01	0	0.00	33.55	7	4,095	0.17%
2019/09/17	6	33.93	0	0.00	33.85	6	4,107	0.15%
2019/09/16	2	34.10	5	34.15	34.25	-3	4,169	-0.07%
2019/09/12	2	34.80	0	0.00	34.75	2	4,169	0.05%
2019/09/11	6	34.39	4	34.76	34.25	2	4,212	0.05%
2019/09/10	1	34.35	0	0.00	34.75	1	4,190	0.02%
2019/09/06	0	0.00	35	34.42	34.65	-35	4,062	-0.86%
2019/09/05	8	34.39	1	34.80	34.00	7	3,907	0.18%
2019/09/04	1	33.65	1	34.05	34.40	0	3,887	0.00%
2019/09/03	0	0.00	3	33.90	33.75	-3	3,892	-0.08%
2019/09/02	0	0.00	89	33.25	34.25	-89	3,865	-2.30%
2019/08/30	3	33.37	0	0.00	33.30	3	3,826	0.08%
2019/08/29	3	34.20	14	34.46	33.70	-11	3,788	-0.29%
2019/08/27	0	0.00	1	33.30	33.15	-1	3,645	-0.03%
2019/08/26	2	32.03	0	0.00	32.40	2	3,648	0.05%
2019/08/23	1	33.05	0	0.00	32.95	1	3,630	0.03%
2019/08/22	1	33.60	1	33.50	33.25	0	3,617	0.00%
2019/08/21	0	0.00	1	33.20	33.55	-1	3,580	-0.03%
2019/08/20	7	32.99	18	32.94	32.85	-11	3,574	-0.31%
2019/08/19	4	34.04	1	33.85	33.60	3	3,541	0.08%
2019/08/15	0	0.00	3	33.08	32.80	-3	3,495	-0.09%
2019/08/14	3	33.90	15	33.70	33.65	-12	3,541	-0.34%
2019/08/13	7	33.96	47	33.82	33.50	-40	3,517	-1.14%
2019/08/12	25	32.94	27	33.28	34.10	-2	3,513	-0.06%
2019/08/08	143	31.64	7	31.55	31.90	136	3,533	3.85%	大買/鉅額交易
2019/08/07	11	31.71	11	30.78	30.65	0	3,777	0.00%
2019/08/06	1	29.10	11	29.17	30.00	-10	3,684	-0.27%
2019/08/05	10	29.94	0	0.00	29.60	10	3,678	0.27%
2019/08/02	5	31.02	1	31.30	30.45	4	3,701	0.11%
2019/08/01	1	32.05	20	31.89	32.05	-19	3,683	-0.52%
2019/07/31	0	0.00	7	30.15	30.45	-7	3,447	-0.20%
2019/07/30	1	29.95	5	30.05	29.80	-4	3,478	-0.11%
2019/07/29	0	0.00	1	30.20	30.75	-1	3,503	-0.03%
2019/07/26	0	0.00	20	30.45	30.35	-20	3,604	-0.55%
2019/07/24	20	31.43	0	0.00	30.75	20	3,711	0.54%
2019/07/23	2	31.05	0	0.00	31.05	2	3,657	0.05%
2019/07/22	1	30.80	0	0.00	30.70	1	3,688	0.03%
2019/07/19	5	30.59	0	0.00	30.20	5	3,747	0.13%
2019/07/18	6	30.98	1	30.85	30.50	5	3,736	0.13%
2019/07/17	3	31.50	1	31.45	31.45	2	3,715	0.05%
2019/07/16	5	31.85	19	32.29	30.95	-14	3,693	-0.38%
2019/07/15	51	30.88	8.1	30.87	31.55	42.9	3,557	1.21%
2019/07/10	0	0.00	1	29.00	28.80	-1	3,635	-0.03%
2019/07/09	0	0.00	1	28.55	28.85	-1	3,823	-0.03%
2019/07/08	3	28.80	0	0.00	28.65	3	3,981	0.08%
2019/07/04	0	0.00	1	29.80	29.75	-1	4,317	-0.02%
2019/07/02	0	0.00	2	29.18	29.10	-2	4,415	-0.05%
2019/07/01	32	28.79	5	28.65	28.70	27	4,394	0.61%
2019/06/28	2	28.20	0	0.00	28.20	2	4,378	0.05%
2019/06/27	16	29.61	2	29.60	29.60	14	4,354	0.32%
2019/06/26	0	0.00	10	29.18	29.15	-10	4,299	-0.23%
2019/06/25	1	29.30	1	29.35	29.20	0	4,347	0.00%
2019/06/24	3	29.30	0	0.00	29.60	3	4,366	0.07%
2019/06/21	7	29.45	1	30.10	29.10	6	4,353	0.14%
2019/06/20	0	0.00	0	29.05	29.05	0	4,293	0.00%
2019/06/19	5	28.95	8	29.12	29.00	-3	4,303	-0.07%
2019/06/18	10	28.25	0	0.00	28.20	10	4,275	0.23%
2019/06/17	11	28.20	0	0.00	28.15	11	4,347	0.25%
2019/06/14	2	28.20	0	0.00	28.10	2	4,378	0.05%
2019/06/12	0	0.00	2	28.05	28.30	-2	4,483	-0.04%
2019/06/11	7	27.83	6	28.00	27.75	1	4,497	0.02%
2019/06/10	0	0.00	12	27.94	28.45	-12	4,514	-0.27%
2019/06/06	3	27.20	10	27.25	27.40	-7	4,556	-0.15%
2019/06/05	2	27.25	0	0.00	27.25	2	4,710	0.04%
2019/06/04	0	0.00	1	27.10	27.10	-1	4,846	-0.02%
2019/06/03	20	26.99	10	27.20	27.30	10	4,862	0.21%
2019/05/28	1	27.35	0	0.00	27.50	1	4,979	0.02%
2019/05/27	0	0.00	15	26.85	27.20	-15	4,995	-0.30%
2019/05/24	4	27.33	0	0.00	27.15	4	5,024	0.08%
2019/05/23	1	27.25	2	27.30	27.25	-1	5,121	-0.02%
2019/05/21	5	28.00	0	0.00	28.10	5	5,224	0.10%
2019/05/20	1	28.10	0	0.00	28.50	1	5,229	0.02%
2019/05/17	11	29.77	7	29.05	28.90	4	5,189	0.08%
2019/05/16	12	30.93	11	30.51	30.00	1	5,060	0.02%
2019/05/15	0	0.00	27	30.82	29.90	-27	4,810	-0.56%
2019/05/13	1	28.30	2	28.45	28.25	-1	4,450	-0.02%
2019/05/10	0	0.00	1	28.60	28.30	-1	4,421	-0.02%
2019/05/09	0	0.00	1	28.60	27.80	-1	4,360	-0.02%
2019/05/08	1	27.55	0	0.00	27.85	1	4,259	0.02%
2019/05/07	15	28.80	0	0.00	28.55	15	4,219	0.36%
2019/05/06	0	0.00	3	28.35	28.10	-3	4,169	-0.07%
2019/05/03	3	29.10	0	0.00	28.80	3	4,102	0.07%
2019/05/02	0	0.00	2	29.08	29.30	-2	3,976	-0.05%
2019/04/30	0	0.00	4	27.80	28.10	-4	3,859	-0.10%
2019/04/29	15	27.31	4	27.80	27.75	11	3,828	0.29%
2019/04/26	12	28.17	0	0.00	27.80	12	3,794	0.32%
2019/04/25	0	0.00	7	28.67	28.80	-7	3,731	-0.19%
2019/04/24	2	28.05	0	0.00	27.85	2	3,646	0.05%
2019/04/22	1	27.90	0	0.00	28.20	1	3,604	0.03%
2019/04/19	2	27.90	50	27.65	27.50	-48	3,585	-1.34%
2019/04/18	12	27.89	1	28.30	27.50	11	3,549	0.31%
2019/04/17	4	28.70	1	28.70	28.90	3	3,469	0.09%
2019/04/16	3	28.03	0	0.00	28.00	3	3,393	0.09%
2019/04/15	5	28.65	5	28.98	28.60	0	3,334	0.00%
2019/04/12	10	27.33	24	27.60	27.85	-14	3,140	-0.45%
2019/04/11	14	26.67	17	27.21	27.20	-3	2,968	-0.10%
2019/04/10	18	28.29	37.1	28.49	26.90	-19.1	2,865	-0.67%
2019/04/09	2	26.80	10	27.67	27.85	-8	2,540	-0.31%
2019/04/08	27	24.93	2	24.85	25.35	25	2,417	1.03%
2019/04/03	3	24.50	0	0.00	24.60	3	2,376	0.13%
2019/04/01	6	24.59	1	24.45	24.45	5	2,362	0.21%
2019/03/29	1	24.55	0	0.00	24.45	1	2,345	0.04%
2019/03/28	23	24.85	0	0.00	24.40	23	2,345	0.98%
2019/03/27	30	24.93	5	24.76	25.05	25	2,377	1.05%
2019/03/26	1	24.70	1	24.50	24.45	0	2,354	0.00%
2019/03/25	1	24.30	1	24.45	24.50	0	2,339	0.00%
2019/03/22	3	24.08	23	24.40	24.30	-20	2,315	-0.86%
2019/03/21	1	24.65	20	24.52	24.50	-19	2,282	-0.83%
2019/03/19	2	25.03	0	0.00	25.30	2	2,242	0.09%
2019/03/18	5	25.30	13	24.97	25.35	-8	2,228	-0.36%
2019/03/15	11	24.81	4	24.95	24.55	7	2,152	0.33%
2019/03/14	6	24.10	0	0.00	24.55	6	2,092	0.29%
2019/03/12	3	24.80	6	24.70	24.75	-3	1,993	-0.15%
2019/03/11	14	24.48	6.1	24.92	24.80	7.9	1,926	0.41%
2019/03/08	2	23.20	16	23.79	23.65	-14	1,798	-0.78%
2019/03/07	6	22.98	10	23.15	22.80	-4	1,651	-0.24%
2019/03/06	13	23.47	3	23.40	23.25	10	1,625	0.62%
2019/03/05	4	23.38	4	23.40	23.45	0	1,601	0.00%
2019/03/04	9	23.50	5	23.53	23.45	4	1,581	0.25%
2019/02/27	21	22.72	2	23.00	23.00	19	1,487	1.28%
2019/02/25	6	22.69	1	22.70	22.65	5	1,397	0.36%
2019/02/22	15	22.83	0	0.00	22.25	15	1,339	1.12%
2019/02/21	1	22.80	0	0.00	23.00	1	1,214	0.08%
2019/02/20	1	22.25	34	22.69	22.85	-33	1,123	-2.94%
2019/02/19	7	22.32	3	22.30	22.25	4	1,027	0.39%
2019/02/18	30	21.45	3	21.45	21.50	27	917	2.94%
2019/02/13	6	21.30	0	0.00	21.05	6	843	0.71%
2019/01/23	0	0.00	1	20.15	20.00	-1	909	-0.11%
2019/01/18	1	20.40	5	20.45	20.30	-4	901	-0.44%
2019/01/16	0	0.00	1	20.15	20.05	-1	888	-0.11%
2018/12/24	1	20.10	0	0.00	20.15	1	757	0.13%
2018/12/20	1	20.40	0	0.00	20.20	1	728	0.14%
2018/12/19	0	0.00	1	20.20	20.30	-1	632	-0.16%
2018/12/14	9	19.86	0	0.00	19.85	9	608	1.48%
2018/12/13	1	20.10	0	0.00	20.00	1	604	0.17%
2018/12/12	1	20.35	0	0.00	20.20	1	588	0.17%
2018/12/11	0	0.00	2	20.35	20.60	-2	521	-0.38%
2018/12/05	2	19.90	0	0.00	20.00	2	484	0.41%
2018/12/03	0	0.00	2	20.48	20.50	-2	495	-0.40%
2018/11/15	0	0.00	5	19.65	19.65	-5	488	-1.02%
2018/11/08	1	20.05	0	0.00	20.00	1	540	0.19%
2018/11/06	2	20.23	0	0.00	20.05	2	564	0.35%
2018/11/05	1	20.05	0	0.00	20.25	1	561	0.18%
2018/11/02	0	0.00	2	19.35	20.35	-2	489	-0.41%
2018/10/31	0	0.00	2	18.50	18.65	-2	508	-0.39%
2018/10/22	3	18.60	0	0.00	18.90	3	740	0.40%
2018/10/19	1	18.30	0	0.00	18.65	1	772	0.13%
2018/09/28	0	0.00	1	19.90	19.75	-1	868	-0.12%
2018/09/13	0	0.00	1	20.00	19.90	-1	995	-0.10%
2018/09/12	3	19.55	0	0.00	19.45	3	1,002	0.30%
2018/09/06	0	0.00	4	20.35	20.20	-4	1,044	-0.38%
2018/09/04	0	0.00	1	20.75	20.75	-1	1,163	-0.09%
2018/08/30	1	21.05	0	0.00	21.05	1	1,351	0.07%
2018/08/29	4	21.15	0	0.00	21.20	4	1,410	0.28%
2018/08/27	0	0.00	1	20.85	21.05	-1	1,452	-0.07%
2018/08/24	1	20.75	0	0.00	20.70	1	1,509	0.07%
2018/08/22	0	0.00	3	21.15	21.10	-3	1,553	-0.19%
2018/08/21	3	21.35	0	0.00	21.40	3	1,576	0.19%
2018/08/20	2	22.50	1	22.45	22.45	1	1,580	0.06%
2018/08/17	0	0.00	5	22.55	22.45	-5	1,595	-0.31%
2018/08/09	5	23.35	0	0.00	23.35	5	1,736	0.29%
2018/08/01	1	23.80	0	0.00	23.80	1	1,751	0.06%
2018/07/31	0	0.00	0.2	24.00	23.85	-0.2	1,767	-0.01%
2018/07/30	0	0.00	2	23.95	23.75	-2	1,765	-0.11%
2018/07/27	1	24.10	4	24.10	24.15	-3	1,758	-0.17%
2018/07/24	0	0.00	1	23.10	23.00	-1	1,707	-0.06%
2018/07/23	1	22.90	0	0.00	22.85	1	1,710	0.06%
2018/07/13	2	23.30	1	22.90	23.25	1	1,723	0.06%
2018/07/11	0	0.00	2	22.78	22.75	-2	1,732	-0.12%
2018/07/10	0	0.00	1	22.65	22.65	-1	1,735	-0.06%
2018/07/09	2	22.53	0	0.00	22.60	2	1,743	0.11%
2018/07/06	4	22.05	0	0.00	22.80	4	1,780	0.22%
2018/07/05	0	0.00	1	22.05	21.95	-1	1,771	-0.06%
2018/07/04	2	22.20	0	0.00	21.95	2	1,775	0.11%
2018/06/26	2	22.85	0	0.00	23.00	2	1,898	0.11%
2018/06/21	0	0.00	1	23.45	23.40	-1	1,957	-0.05%
2018/06/20	0	0.00	1	23.65	23.35	-1	2,007	-0.05%
2018/06/19	5	23.50	5	23.56	22.85	0	2,045	0.00%
2018/06/14	4	23.99	1	23.85	23.70	3	2,183	0.14%
2018/06/13	0	0.00	5	24.70	24.25	-5	2,323	-0.22%
2018/06/12	0	0.00	1	24.90	24.80	-1	2,310	-0.04%
2018/06/11	4	24.06	0	0.00	24.00	4	2,296	0.17%
2018/06/08	1	24.40	0	0.00	24.35	1	2,511	0.04%
2018/06/07	1	25.45	0	0.00	25.00	1	2,600	0.04%
2018/06/04	0	0.00	2	22.80	23.05	-2	2,677	-0.07%
2018/06/01	0	0.00	15	22.70	22.80	-15	2,741	-0.55%
2018/05/29	2	22.70	0	0.00	22.40	2	3,224	0.06%
2018/05/23	2	22.03	0	0.00	22.00	2	3,203	0.06%
2018/05/22	0	0.00	15	22.30	22.25	-15	3,194	-0.47%
2018/05/21	0	0.00	1	22.10	22.30	-1	3,145	-0.03%
2018/05/17	1	21.90	154	22.10	21.95	-153	3,083	-4.96%	大賣/鉅額交易
2018/05/15	0	0.00	1	21.65	21.70	-1	3,041	-0.03%
2018/05/11	1	21.55	0	0.00	21.50	1	3,013	0.03%
2018/05/10	0	0.00	4	21.88	21.65	-4	2,991	-0.13%
2018/05/08	0	0.00	3	21.15	20.85	-3	2,854	-0.11%
2018/05/03	2	20.35	0	0.00	20.50	2	2,819	0.07%
2018/04/26	0	0.00	1	19.70	19.25	-1	2,774	-0.04%
2018/04/20	0	0.00	3	19.87	19.95	-3	2,754	-0.11%
2018/04/19	2	20.15	1	20.10	19.95	1	2,757	0.04%
2018/04/18	0	0.00	2	19.85	19.85	-2	2,751	-0.07%
2018/04/17	3	20.20	0	0.00	19.95	3	2,741	0.11%
2018/04/13	1	20.80	2.1	20.95	20.85	-1.1	2,725	-0.04%
2018/04/12	1	20.80	3	20.78	21.15	-2	2,733	-0.07%
2018/04/09	4	20.50	0	0.00	20.35	4	2,694	0.15%
2018/04/03	18	20.77	0	0.00	20.90	18	2,755	0.65%
2018/04/02	0	0.00	1	21.25	21.10	-1	2,767	-0.04%
2018/03/31	2	21.23	0	0.00	21.30	2	2,763	0.07%
2018/03/30	0	0.00	2	21.70	21.65	-2	2,745	-0.07%
2018/03/28	2	21.08	0	0.00	21.00	2	2,662	0.08%
2018/03/27	0	0.00	3	22.30	21.60	-3	2,630	-0.11%
2018/03/26	1	21.65	1	21.10	21.65	0	2,543	0.00%
2018/03/23	1	21.05	0	0.00	21.15	1	2,521	0.04%
2018/03/22	2	22.35	0	0.00	22.20	2	2,465	0.08%
2018/03/21	2	23.05	0	0.00	23.05	2	2,406	0.08%
2018/03/20	3	23.73	0	0.00	23.20	3	2,362	0.13%
2018/03/19	0	0.00	5	23.57	24.40	-5	2,252	-0.22%
2018/03/16	4	22.48	1	22.30	22.25	3	2,095	0.14%
2018/03/15	1	22.85	0	0.00	23.15	1	2,038	0.05%
2018/03/14	18	24.06	3	24.02	23.40	15	2,001	0.75%
2018/03/13	1	22.80	3	22.63	23.40	-2	1,760	-0.11%
2018/03/12	0	0.00	9	21.70	21.55	-9	1,649	-0.55%
2018/03/09	9	22.05	0	0.00	22.00	9	1,611	0.56%
2018/03/08	1	21.70	3	21.72	22.35	-2	1,529	-0.13%
2018/03/06	158	22.09	5	21.75	21.50	153	1,295	11.81%	大買/鉅額交易
2018/03/05	1	21.60	5	21.68	22.00	-4	1,010	-0.40%
2018/03/01	0	0.00	3	20.18	20.30	-3	714	-0.42%
2018/02/27	0	0.00	7	19.99	19.85	-7	682	-1.03%
2018/02/21	0	0.00	1	19.25	19.30	-1	697	-0.14%
2018/02/09	0	0.00	2	19.30	19.10	-2	707	-0.28%
2018/02/08	1	18.95	0	0.00	18.80	1	690	0.14%
2018/01/15	0	0.00	1	19.60	19.60	-1	1,094	-0.09%
2018/01/09	0	0.00	1	19.10	19.05	-1	1,123	-0.09%
2018/01/08	10	19.27	0	0.00	19.10	10	1,134	0.88%
2018/01/03	2	19.75	0	0.00	19.75	2	1,275	0.16%
2018/01/02	1	20.40	0	0.00	19.90	1	1,277	0.08%