零壹 (3029)-元大-南京券商分點個股進出

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
▲1.7
漲幅
+2.35%
成交量
682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－元大-南京券商分點個股進出

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-南京券商分點個股進出
元大-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0	0.00	0	72.00	71.80	0	3,288	0.00%
2024/04/19	0	72.40	0	0.00	72.70	0	3,283	0.00%
2024/04/15	4	75.93	0	0.00	75.30	4	3,252	0.12%
2024/04/12	1	77.68	0.4	77.65	77.30	0.6	3,245	0.02%
2024/04/10	1	76.80	8.9	77.38	78.80	-7.9	3,155	-0.25%
2024/04/09	0	0.00	1.1	75.57	75.50	-1.1	3,099	-0.03%
2024/04/08	0	72.00	0.1	72.30	72.60	-0.1	3,016	0.00%
2024/03/22	3	73.53	3	73.60	73.30	0	2,947	0.00%
2024/03/21	3.4	73.82	1	73.40	73.60	2.4	2,924	0.08%
2024/03/20	1	78.80	2	79.35	78.40	-1	2,842	-0.04%
2024/03/18	0	0.00	0.2	78.10	77.60	-0.2	2,727	-0.01%
2024/03/14	0.6	77.45	0	0.00	76.90	0.6	2,692	0.02%
2024/03/13	1	77.70	0	0.00	77.40	1	2,666	0.04%
2024/03/12	2	75.70	4	77.65	77.50	-2	2,625	-0.08%
2024/03/08	7	75.71	0	0.00	75.10	7	2,619	0.27%
2024/03/07	1	77.29	4	77.20	76.30	-3	2,579	-0.12%
2024/03/06	3	77.13	4	76.98	77.00	-1	2,529	-0.04%
2024/03/05	2	75.95	0	0.00	76.30	2	2,474	0.08%
2024/03/04	1	76.69	0	0.00	76.10	1	2,448	0.04%
2024/03/01	10.5	76.39	0	77.70	76.80	10.5	2,405	0.44%
2024/02/29	8	75.16	3.3	76.78	78.20	4.7	2,283	0.21%
2024/02/23	0	0.00	1.1	71.63	72.50	-1.1	2,062	-0.05%
2024/02/22	0	0.00	1	70.90	71.10	-1	2,038	-0.05%
2024/02/20	4	71.00	0	0.00	70.70	4	2,051	0.19%
2024/02/19	3	70.90	0	0.00	70.70	3	2,047	0.15%
2024/02/16	1	72.00	0	0.00	71.40	1	2,044	0.05%
2024/02/15	0	0.00	2	72.65	72.90	-2	2,020	-0.10%
2024/02/05	5	72.18	2.1	71.70	71.20	2.9	1,998	0.15%
2024/02/02	2	70.15	3	70.73	71.70	-1	1,974	-0.05%
2024/02/01	1	70.11	1	70.30	70.30	0	1,944	0.00%
2024/01/29	0	0.00	1	68.70	68.80	-1	1,984	-0.05%
2024/01/26	3	68.00	0	0.00	67.90	3	2,001	0.15%
2024/01/25	0	0.00	1.5	68.57	68.00	-1.5	1,991	-0.08%
2024/01/24	5	70.20	1	69.90	69.20	4	1,973	0.20%
2024/01/23	3	70.17	0	0.00	70.00	3	1,956	0.15%
2024/01/22	2.1	71.98	4	71.51	71.70	-2	1,881	-0.10%
2024/01/19	3	70.67	3	69.47	69.50	0	1,825	0.00%
2024/01/18	37.7	71.82	31	72.47	71.00	6.7	1,702	0.39%
2024/01/17	2	69.00	3	70.40	69.90	-1	1,120	-0.09%
2024/01/16	0	0.00	13	66.20	66.30	-13	938	-1.38%
2024/01/12	1	64.80	0	0.00	64.90	1	944	0.11%
2024/01/09	2	65.75	0.1	65.70	65.40	1.9	1,013	0.19%
2024/01/08	0	0.00	1	66.11	66.50	-1	1,015	-0.10%
2024/01/05	0	0.00	0	66.30	65.90	0	1,025	0.00%
2024/01/03	1	66.20	1	66.00	66.10	0	1,090	0.00%
2023/12/29	0	0.00	8	65.30	65.40	-8	1,134	-0.70%
2023/12/28	0	0.00	1	65.10	64.80	-1	1,132	-0.09%
2023/12/27	0	0.00	1	64.60	64.60	-1	1,138	-0.09%
2023/12/26	1	64.30	0	0.00	64.50	1	1,143	0.09%
2023/12/25	1	64.40	0	0.00	64.10	1	1,144	0.09%
2023/12/14	0	0.00	2	65.95	66.20	-2	1,174	-0.17%
2023/12/12	0	0.00	1	64.30	64.10	-1	1,170	-0.09%
2023/12/11	0	0.00	1.2	65.18	64.60	-1.2	1,166	-0.10%
2023/12/08	1	65.10	20	65.55	65.10	-19	1,164	-1.63%
2023/12/07	0	65.80	5	66.30	65.40	-5	1,169	-0.42%
2023/12/06	6	68.30	0	0.00	66.60	6	1,183	0.51%
2023/12/05	20	67.40	3	66.40	67.40	17	1,172	1.45%
2023/11/28	1	65.40	1	65.30	65.20	0	1,164	0.00%
2023/11/27	0	0.00	0.1	66.20	65.20	-0.1	1,167	-0.01%
2023/11/24	1	66.30	0.2	66.20	66.40	0.8	1,169	0.07%
2023/11/20	0	0.00	0.2	65.90	65.90	-0.2	1,188	-0.02%
2023/11/16	1	64.00	0	0.00	63.90	1	1,175	0.09%
2023/11/15	1	64.70	1.1	65.17	64.20	-0.1	1,177	-0.01%
2023/11/13	1	65.10	0.7	65.13	65.10	0.3	1,193	0.03%
2023/11/10	0	0.00	1	64.30	64.30	-1	1,204	-0.08%
2023/11/09	0	0.00	3	65.10	65.20	-3	1,214	-0.25%
2023/11/08	1.2	65.35	5.2	65.63	65.60	-4	1,248	-0.32%
2023/11/07	0	0.00	0.2	65.00	64.90	-0.2	1,237	-0.02%
2023/11/06	7	64.53	3.1	64.84	64.30	3.9	1,268	0.31%
2023/11/03	0	0.00	0.2	63.10	63.00	-0.2	1,280	-0.02%
2023/11/02	0	0.00	5	61.60	61.60	-5	1,400	-0.36%
2023/11/01	0.2	60.90	0	0.00	60.80	0.2	1,497	0.01%
2023/10/31	1	62.10	0	0.00	60.50	1	1,618	0.06%
2023/10/27	0	0.00	10	62.50	62.00	-10	1,911	-0.52%
2023/10/26	1	61.10	0	0.00	60.80	1	2,431	0.04%
2023/10/23	5	60.60	0	0.00	60.10	5	3,503	0.14%
2023/10/18	0.3	62.33	1	61.60	61.50	-0.7	3,569	-0.02%
2023/10/16	0	0.00	0.1	65.30	65.40	-0.1	3,533	0.00%
2023/10/12	1.5	65.17	1	65.50	65.50	0.5	3,563	0.01%
2023/10/06	0	0.00	1	64.20	64.10	-1	3,560	-0.03%
2023/10/02	0.2	62.10	0	0.00	62.00	0.2	3,588	0.01%
2023/09/27	0	0.00	1	61.20	61.50	-1	3,621	-0.03%
2023/09/22	0	0.00	15	59.90	60.50	-15	3,718	-0.40%
2023/09/21	0	59.70	0	0.00	59.80	0	3,736	0.00%
2023/09/15	0	0.00	1	61.30	60.90	-1	3,794	-0.03%
2023/09/14	2	60.70	0	0.00	61.00	2	3,821	0.05%
2023/09/11	0.2	60.70	0	0.00	60.20	0.2	3,955	0.00%
2023/09/08	1	62.90	1	63.20	62.50	0	3,969	0.00%
2023/09/05	0	0.00	0	61.10	61.30	0	4,028	0.00%
2023/08/28	1.2	59.42	18	59.27	59.20	-16.8	4,444	-0.38%
2023/08/25	2	61.05	0	0.00	60.60	2	4,489	0.04%
2023/08/22	1	62.50	0	0.00	61.40	1	5,130	0.02%
2023/08/18	1	62.80	0	0.00	61.10	1	5,417	0.02%
2023/08/16	1	59.90	1	60.60	61.30	0	5,567	0.00%
2023/08/14	0	0.00	3	62.47	60.80	-3	6,371	-0.05%
2023/08/11	2	64.50	1	65.10	63.80	1	6,468	0.02%
2023/08/10	2	64.65	0	0.00	64.60	2	6,501	0.03%
2023/08/09	1.1	66.47	0	0.00	66.70	1.1	6,528	0.02%
2023/08/08	12	69.26	8	67.90	68.40	4	6,605	0.06%
2023/08/07	9	69.56	7	67.76	69.80	2	6,554	0.03%
2023/08/04	1	68.50	2	67.25	68.50	-1	6,504	-0.02%
2023/08/02	1	64.60	3	65.50	64.90	-2	6,621	-0.03%
2023/08/01	27	67.53	20.1	67.01	66.90	6.9	6,838	0.10%
2023/07/31	66.1	70.36	47	70.26	68.10	19.1	6,801	0.28%
2023/07/28	41.2	66.87	28	66.11	66.30	13.2	6,408	0.21%
2023/07/27	37	64.63	60.5	66.38	68.00	-23.5	6,384	-0.37%
2023/07/26	22.4	65.25	19	65.48	64.40	3.4	6,578	0.05%
2023/07/25	1	61.00	4	61.80	62.40	-3	6,336	-0.05%
2023/07/20	0	0.00	2	60.40	60.40	-2	6,527	-0.03%
2023/07/19	0	60.20	5	59.54	59.10	-5	6,636	-0.08%
2023/07/18	2	60.15	2	61.65	60.00	0	6,736	0.00%
2023/07/17	10	62.29	5	62.80	61.90	5	6,892	0.07%
2023/07/13	1	59.70	4	60.00	59.50	-3	7,088	-0.04%
2023/07/12	3	58.97	1	59.30	59.30	2	7,475	0.03%
2023/07/11	2	58.70	0.5	59.50	58.70	1.5	7,639	0.02%
2023/07/10	2	58.20	0	0.00	58.50	2	7,701	0.03%
2023/07/07	2	59.80	0	0.00	59.60	2	7,744	0.03%
2023/07/06	5.3	61.43	0	0.00	61.30	5.3	7,910	0.07%
2023/07/05	0	0.00	0	62.50	62.20	0	8,089	0.00%
2023/07/04	1	63.50	0	0.00	63.30	1	8,085	0.01%
2023/07/03	0	0.00	2	62.56	63.00	-2	8,054	-0.03%
2023/06/30	0	0.00	0.3	61.56	61.60	-0.3	8,062	0.00%
2023/06/28	0	0.00	2.1	60.33	60.20	-2.1	8,088	-0.03%
2023/06/27	0	60.60	3	60.37	60.30	-3	8,140	-0.04%
2023/06/26	1.2	61.65	3	61.57	61.50	-1.8	8,182	-0.02%
2023/06/21	0	0.00	1	62.90	62.80	-1	8,282	-0.01%
2023/06/15	4	63.40	2	64.05	63.00	2	9,082	0.02%
2023/06/14	3	62.40	1	62.90	62.40	2	9,126	0.02%
2023/06/13	2	61.80	1	62.00	61.90	1	9,161	0.01%
2023/06/12	1	61.21	0	0.00	61.20	1	9,191	0.01%
2023/06/09	1	62.30	0	0.00	62.10	1	9,230	0.01%
2023/06/08	2	62.30	1.3	62.14	62.00	0.8	9,368	0.01%
2023/06/07	4	64.05	1	64.00	64.00	3	9,386	0.03%
2023/06/06	1	64.20	1	64.30	64.30	0	9,529	0.00%
2023/06/05	0	0.00	1	66.00	65.40	-1	9,763	-0.01%
2023/06/01	1	64.30	2	64.65	65.60	-1	10,007	-0.01%
2023/05/31	2	65.10	1	65.80	65.00	1	10,015	0.01%
2023/05/30	2	66.10	2	67.30	66.20	0	9,969	0.00%
2023/05/29	0	0.00	3	67.77	67.30	-3	9,929	-0.03%
2023/05/26	5	67.14	5.1	65.99	65.60	-0.1	9,777	0.00%
2023/05/25	15.7	64.46	17	64.71	64.20	-1.3	9,520	-0.01%
2023/05/24	9	63.62	6	63.27	62.90	3	9,429	0.03%
2023/05/23	20	62.68	6	62.92	62.70	14	9,358	0.15%
2023/05/22	8	62.41	11	62.21	63.10	-3	9,310	-0.03%
2023/05/19	36.2	66.06	42.1	65.03	62.30	-5.8	9,216	-0.06%
2023/05/18	6	65.72	13	66.26	68.50	-7	8,551	-0.08%
2023/05/17	6	61.87	6.7	62.27	62.30	-0.7	8,429	-0.01%
2023/05/16	5	60.90	2	61.40	60.90	3	8,386	0.04%
2023/05/15	1	60.80	6	61.35	60.80	-5	8,444	-0.06%
2023/05/12	1	61.60	6	60.95	61.20	-5	8,427	-0.06%
2023/05/11	0	0.00	1	58.40	59.60	-1	8,352	-0.01%
2023/05/10	0	0.00	3	60.17	59.90	-3	8,277	-0.04%
2023/05/09	10.2	60.12	7	59.90	59.90	3.2	8,245	0.04%
2023/05/08	18.5	61.61	29	62.09	62.30	-10.5	8,010	-0.13%
2023/05/05	19	60.04	17.1	59.73	60.20	2	7,686	0.03%
2023/05/04	2	59.85	6.3	59.70	59.60	-4.3	7,521	-0.06%
2023/05/03	13.1	59.97	0	0.00	59.50	13.1	7,373	0.18%
2023/05/02	40.1	61.80	20.1	61.63	61.10	20	7,183	0.28%
2023/04/28	29	58.58	22	58.51	58.30	7	6,574	0.11%
2023/04/27	6	56.30	8	55.83	55.80	-2	6,356	-0.03%
2023/04/26	0.5	54.80	0	0.00	55.40	0.5	6,290	0.01%
2023/04/25	4	56.10	2.1	55.15	55.80	1.9	6,168	0.03%
2023/04/24	14	58.26	17	57.62	57.60	-3	6,060	-0.05%
2023/04/21	7	55.06	2	55.70	56.00	5	5,933	0.08%
2023/04/20	6	58.00	4	57.25	56.80	2	5,815	0.03%
2023/04/19	5	58.30	8	58.69	57.20	-3	5,624	-0.05%
2023/04/18	2	57.75	0	0.00	57.30	2	5,512	0.04%
2023/04/17	35	59.73	36	60.51	59.60	-1	5,343	-0.02%
2023/04/14	12	57.37	25	57.32	56.60	-13	4,930	-0.26%
2023/04/13	14	55.08	11	54.88	55.00	3	4,749	0.06%
2023/04/12	15	55.94	5	56.10	56.00	10	4,671	0.21%
2023/04/11	9.3	56.47	7.1	57.16	56.90	2.2	4,589	0.05%
2023/04/10	6	57.05	31	57.53	59.00	-25	4,381	-0.57%
2023/04/07	0.2	54.97	1	55.00	55.00	-0.9	4,178	-0.02%
2023/04/06	2	54.15	1	54.50	54.50	1	4,154	0.02%
2023/03/31	3	54.53	2	55.00	55.10	1	4,113	0.02%
2023/03/30	1.1	56.06	1	55.30	55.30	0	4,063	0.00%
2023/03/29	6.1	55.86	5	55.54	55.60	1.1	4,028	0.03%
2023/03/28	1	55.40	1	55.60	55.60	0	3,997	0.00%
2023/03/27	7	56.99	7.1	57.46	56.10	-0.1	3,923	0.00%
2023/03/24	4.2	56.44	3.1	56.60	57.00	1.1	3,848	0.03%
2023/03/23	3	56.20	5.1	56.66	57.00	-2.1	3,720	-0.06%
2023/03/22	3	56.27	1	56.10	56.20	2	3,636	0.06%
2023/03/21	13.1	56.71	22	57.37	56.70	-9	3,487	-0.26%
2023/03/20	24	56.04	85.3	55.88	56.00	-61.3	3,121	-1.96%
2023/03/17	11.3	53.26	10.5	53.87	52.60	0.8	2,802	0.03%
2023/03/16	4	54.30	0.1	53.90	54.50	3.9	2,649	0.15%
2023/03/15	2	54.80	0	0.00	55.00	2	2,566	0.08%
2023/03/14	4.1	55.87	9.1	56.11	54.80	-5	2,499	-0.20%
2023/03/13	16.4	56.35	8	56.34	56.20	8.4	2,418	0.35%
2023/03/10	2.2	54.58	3	54.63	54.60	-0.9	2,246	-0.04%
2023/03/09	11.1	56.91	1.4	57.42	56.30	9.7	2,138	0.45%
2023/03/08	83	56.20	11	57.95	57.40	72	1,935	3.72%
2023/03/07	21.1	54.88	24	55.40	55.10	-2.9	1,641	-0.18%
2023/03/06	1	51.79	3	51.37	51.50	-2	1,333	-0.15%
2023/03/03	2	49.81	6.9	49.83	50.50	-4.9	1,234	-0.40%
2023/03/02	3	49.33	2	49.55	49.55	1	1,127	0.09%
2023/03/01	3	49.78	6	49.42	49.60	-3	1,091	-0.27%
2023/02/24	7	48.18	3	48.77	48.65	4	988	0.40%
2023/02/23	8	48.49	1	48.65	48.40	7	934	0.75%
2023/02/22	7	48.70	1	48.60	48.80	6	856	0.70%
2023/02/21	2	47.00	0	0.00	47.30	2	729	0.27%
2023/02/20	0	47.50	0.6	47.55	47.60	-0.6	706	-0.09%
2023/02/17	0	0.00	1	47.05	47.00	-1	668	-0.15%
2023/02/15	2	46.75	0	0.00	47.45	2	622	0.32%
2023/02/14	7	47.66	2	47.63	47.35	5	582	0.86%
2023/02/13	4	47.21	0	0.00	47.70	4	474	0.84%
2023/02/09	0	0.00	2	45.70	45.65	-2	293	-0.68%
2023/02/06	0.5	43.00	0	0.00	43.40	0.5	196	0.23%
2023/01/17	3	41.20	0	0.00	41.30	3	170	1.76%
2022/12/12	0	0.00	3	40.63	40.80	-3	215	-1.39%
2022/11/23	0	39.90	0	0.00	39.60	0	230	0.00%
2022/11/17	0	0.00	3	39.10	39.10	-3	253	-1.18%
2022/11/11	5	38.95	1	39.00	39.00	4	254	1.57%
2022/11/03	2	38.40	0	0.00	38.40	2	261	0.76%
2022/11/02	0	0.00	1	38.50	38.50	-1	270	-0.37%
2022/10/20	0	37.05	0	0.00	38.25	0	329	0.01%
2022/10/11	1	37.70	0	0.00	38.05	1	307	0.33%
2022/09/30	1	38.30	0	0.00	38.95	1	311	0.32%
2022/09/26	2	39.55	0	0.00	39.50	2	317	0.63%
2022/09/23	0	0.00	2	40.30	40.25	-2	321	-0.62%
2022/09/20	0	0.00	2	40.90	40.95	-2	322	-0.62%
2022/08/29	2	41.75	0	0.00	41.80	2	319	0.63%
2022/08/25	0	0.00	2	42.05	42.05	-2	304	-0.66%
2022/08/24	0	0.00	3	42.30	41.80	-3	302	-0.99%
2022/08/22	0	0.00	4	41.45	41.30	-4	295	-1.35%
2022/08/17	2	41.45	0	0.00	41.35	2	292	0.68%
2022/08/15	0	0.00	2	41.60	41.60	-2	287	-0.70%
2022/08/09	2	41.35	0	0.00	41.60	2	279	0.72%
2022/08/08	5	41.70	15	41.43	41.60	-10	270	-3.69%
2022/08/04	14	40.41	2	40.00	40.60	12	252	4.76%
2022/07/12	1	38.10	0	0.00	38.20	1	244	0.41%
2022/07/01	0	0.00	1	38.35	37.55	-1	264	-0.38%
2022/06/29	0	0.00	1	39.60	39.65	-1	258	-0.39%
2022/06/17	0	0.00	2.3	40.34	40.20	-2.3	302	-0.77%
2022/06/16	1	40.70	0	0.00	40.60	1	306	0.33%
2022/06/15	2	41.05	0	0.00	41.15	2	314	0.64%
2022/05/23	0	0.00	8	41.70	41.80	-8	949	-0.84%
2022/05/18	0.1	42.10	0	0.00	42.00	0.1	962	0.01%
2022/05/12	1	40.95	0	0.00	40.55	1	973	0.10%
2022/05/11	1	41.35	0	0.00	41.35	1	970	0.10%
2022/05/09	1	41.65	0	0.00	41.65	1	979	0.10%
2022/04/29	2	41.80	0	0.00	41.65	2	998	0.20%
2022/04/28	0.2	41.80	0	0.00	41.55	0.2	1,000	0.02%
2022/04/27	0	0.00	0.1	41.40	41.25	-0.1	1,001	-0.01%
2022/04/18	3	42.85	0	0.00	42.75	3	1,010	0.30%
2022/04/14	1	43.10	0	0.00	43.10	1	1,015	0.10%
2022/04/11	0	0.00	5	43.28	43.20	-5	1,018	-0.49%
2022/04/07	3	44.67	0	0.00	44.15	3	1,022	0.29%
2022/03/29	0	0.00	6	44.75	44.85	-6	1,047	-0.57%
2022/03/28	0	0.00	0.2	45.55	45.40	-0.2	1,048	-0.02%
2022/03/25	5	45.15	1	45.25	45.50	4	1,043	0.38%
2022/03/23	1	44.90	0	0.00	44.85	1	1,039	0.10%
2022/03/21	1	45.50	0	0.00	45.15	1	1,033	0.10%
2022/03/17	0	0.00	1	44.80	44.85	-1	1,039	-0.10%
2022/03/16	1.1	44.24	2	44.20	44.10	-0.9	1,030	-0.09%
2022/03/15	1	48.85	0	0.00	48.80	1	967	0.10%
2022/03/14	2.1	49.40	3	49.50	49.45	-0.9	927	-0.10%
2022/03/10	5	49.68	4	49.40	49.50	1	866	0.12%
2022/03/09	0.1	48.70	1.2	49.10	49.10	-1.1	833	-0.13%
2022/03/08	1	47.75	0	0.00	47.70	1	800	0.12%
2022/03/07	2.2	48.02	0	0.00	48.15	2.2	779	0.28%
2022/03/03	2	48.68	1.1	48.42	48.85	0.9	736	0.12%
2022/03/02	0.1	48.20	0	0.00	48.40	0.1	716	0.02%
2022/02/25	0	0.00	7.2	47.21	47.75	-7.2	653	-1.09%
2022/02/24	3	46.17	5.2	46.12	46.15	-2.2	582	-0.37%
2022/02/14	1	43.70	0	0.00	43.60	1	504	0.20%
2022/02/10	3	44.00	0	0.00	44.05	3	506	0.59%
2022/01/26	0	0.00	0.5	43.15	43.10	-0.5	538	-0.09%
2022/01/19	0.5	44.00	0	0.00	44.00	0.5	697	0.07%
2022/01/18	0	0.00	1	43.90	44.20	-1	696	-0.14%
2022/01/14	0	0.00	6	43.65	43.60	-6	686	-0.87%
2022/01/05	0	0.00	1	43.40	43.30	-1	766	-0.13%
2021/12/28	0.4	43.35	0	0.00	43.30	0.4	783	0.05%
2021/12/27	1	42.75	0	0.00	42.80	1	787	0.13%
2021/12/24	0	0.00	6.2	43.00	42.90	-6.2	793	-0.78%
2021/12/23	0	0.00	1	43.45	43.25	-1	788	-0.13%
2021/12/22	1	43.45	1	43.15	43.40	0	793	0.00%
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%
2021/12/15	1	42.95	0	0.00	42.90	1	797	0.13%
2021/12/09	1	44.00	0	0.00	43.85	1	783	0.13%
2021/12/08	0	0.00	0	44.15	44.05	0	788	-0.01%
2021/12/03	1	44.15	0	0.00	44.10	1	829	0.12%
2021/12/02	1	44.20	0	0.00	44.05	1	872	0.11%
2021/11/24	2	45.20	0	0.00	45.25	2	1,120	0.18%
2021/11/22	4	45.40	0	0.00	45.40	4	1,119	0.36%
2021/11/09	0	0.00	5	45.45	45.50	-5	1,126	-0.44%
2021/11/05	2	45.85	2.1	45.80	45.85	-0.1	1,122	-0.01%
2021/11/04	3	45.97	3	46.33	46.25	0	1,116	0.00%
2021/11/02	6.1	46.35	1	47.50	45.70	5.1	1,083	0.47%
2021/10/29	2	46.30	2	45.48	46.10	0	968	0.00%
2021/10/28	1	44.90	0	0.00	44.50	1	932	0.11%
2021/10/19	0	0.00	5	44.55	44.50	-5	943	-0.53%
2021/10/15	7	42.86	1	43.05	43.05	6	976	0.61%
2021/10/14	1	42.10	0	0.00	42.70	1	982	0.10%
2021/10/08	0	0.00	2	46.20	46.05	-2	1,117	-0.18%
2021/10/07	1	46.20	0	0.00	46.35	1	1,155	0.09%
2021/10/05	0	0.00	1	44.40	44.35	-1	1,194	-0.08%
2021/09/24	0	0.00	3	46.50	46.40	-3	1,346	-0.22%
2021/09/15	1	46.10	0	0.00	46.10	1	1,341	0.07%
2021/09/14	1	46.30	0	0.00	46.50	1	1,344	0.07%
2021/09/10	0	0.00	3	45.83	45.90	-3	1,343	-0.22%
2021/09/09	1	45.25	3	45.22	45.45	-2	1,342	-0.15%
2021/09/08	2	44.85	0	0.00	44.75	2	1,336	0.15%
2021/09/07	5	45.70	0	0.00	44.85	5	1,312	0.38%
2021/09/06	0	0.00	3	47.12	46.30	-3	1,271	-0.24%
2021/09/03	7	48.09	3	47.45	47.15	4	1,249	0.32%
2021/09/02	0	0.00	3	45.80	47.20	-3	1,088	-0.28%
2021/09/01	0	0.00	1	44.95	44.95	-1	1,023	-0.10%
2021/08/31	0	0.00	2	44.15	43.85	-2	1,017	-0.20%
2021/08/30	0	0.00	3	43.60	43.65	-3	1,020	-0.29%
2021/08/27	3	43.30	0	0.00	43.40	3	1,026	0.29%
2021/08/25	1	43.10	0	0.00	43.10	1	1,055	0.09%
2021/08/23	0	0.00	2	41.65	41.85	-2	1,062	-0.19%
2021/08/20	0	0.00	1	41.00	40.90	-1	1,072	-0.09%
2021/08/19	3	41.10	1	41.45	40.90	2	1,096	0.18%
2021/08/18	1	40.75	3	41.95	41.90	-2	1,098	-0.18%
2021/08/16	3	41.65	3	42.50	41.80	0	1,107	0.00%
2021/08/13	0	0.00	1	43.00	43.00	-1	1,103	-0.09%
2021/08/12	0	0.00	2	43.30	43.25	-2	1,108	-0.18%
2021/08/06	1	43.40	1	43.50	43.70	0	1,190	0.00%
2021/07/29	0	43.95	1	43.85	43.90	-1	1,445	-0.07%
2021/07/28	2	43.55	0	0.00	43.75	2	1,487	0.13%
2021/07/27	2	44.30	0	0.00	44.20	2	1,562	0.13%
2021/07/22	1	44.05	0	0.00	43.80	1	1,672	0.06%
2021/07/21	1	44.45	4	44.10	44.10	-3	1,677	-0.18%
2021/07/20	1	45.05	0	0.00	45.10	1	1,670	0.06%
2021/07/19	4	46.20	0	0.00	45.90	4	1,689	0.24%
2021/07/16	1	47.10	0	0.00	47.15	1	1,710	0.06%
2021/07/15	0	0.00	2	50.03	49.80	-2	1,695	-0.12%
2021/07/14	0	0.00	6	49.53	49.40	-6	1,604	-0.37%
2021/07/13	7	49.84	0	0.00	49.35	7	1,592	0.44%
2021/07/12	4	49.20	0	0.00	49.20	4	1,656	0.24%
2021/07/09	0	0.00	1.3	49.12	49.20	-1.3	1,680	-0.08%
2021/07/08	3	48.82	0	0.00	48.90	3	1,706	0.18%
2021/07/07	4	49.34	2	49.55	49.15	2	1,712	0.12%
2021/07/06	2	48.95	13	48.97	49.10	-11	1,709	-0.64%
2021/07/05	3	47.65	0	0.00	47.70	3	1,673	0.18%
2021/07/01	5	46.60	5	45.85	45.70	0	1,726	0.00%
2021/06/30	1	45.80	0	0.00	45.70	1	1,741	0.06%
2021/06/29	1	45.80	0	0.00	45.80	1	1,762	0.06%
2021/06/23	1	45.00	0	0.00	45.10	1	1,860	0.05%
2021/06/15	2	46.00	0	0.00	46.05	2	2,013	0.10%
2021/06/10	1	46.10	0	0.00	46.10	1	2,246	0.04%
2021/06/09	0	0.00	30	45.90	46.00	-30	2,408	-1.25%
2021/06/04	3	46.85	0	0.00	46.90	3	2,480	0.12%
2021/06/03	0	0.00	2	47.15	47.00	-2	2,502	-0.08%
2021/06/02	5	47.10	1	47.50	47.20	4	2,541	0.16%
2021/05/31	1	46.65	2	47.00	46.80	-1	2,614	-0.04%
2021/05/28	1	46.95	1	47.00	46.95	0	2,707	0.00%
2021/05/27	12	47.08	0	0.00	47.00	12	2,762	0.43%
2021/05/21	15	45.00	2	44.80	44.80	13	3,216	0.40%
2021/05/20	2	44.40	0	0.00	44.25	2	3,229	0.06%
2021/05/18	1	44.25	3	43.15	44.25	-2	3,277	-0.06%
2021/05/12	2	46.80	27	46.69	44.90	-25	3,189	-0.78%
2021/05/10	0	0.00	2	49.70	49.50	-2	3,103	-0.06%
2021/05/07	4	49.35	0	0.00	49.45	4	3,101	0.13%
2021/05/06	0	0.00	9	48.32	47.55	-9	3,017	-0.30%
2021/05/05	6	48.73	1	48.95	48.20	5	2,999	0.17%
2021/05/04	2	46.85	20	47.90	48.60	-18	2,968	-0.61%
2021/05/03	2	47.80	1	48.25	47.55	1	2,901	0.03%
2021/04/28	11	50.69	8	49.83	50.30	3	2,852	0.11%
2021/04/27	0	0.00	2	49.15	49.05	-2	2,831	-0.07%
2021/04/22	0	0.00	5	49.39	48.30	-5	3,039	-0.16%
2021/04/21	3	50.40	1	49.65	50.20	2	3,001	0.07%
2021/04/20	3	49.25	2	49.50	49.80	1	2,974	0.03%
2021/04/19	2	49.20	2	49.20	49.20	0	2,961	0.00%
2021/04/16	9	49.76	3	49.38	49.45	6	2,947	0.20%
2021/04/15	0	0.00	5	48.05	48.45	-5	2,838	-0.18%
2021/04/14	5	46.80	0	0.00	46.85	5	2,800	0.18%
2021/04/12	13	48.05	2	48.30	48.20	11	2,776	0.40%
2021/04/09	1	47.90	5	47.37	47.60	-4	2,745	-0.15%
2021/04/08	1	47.90	0	0.00	47.90	1	2,720	0.04%
2021/04/07	0	0.00	2	47.78	47.85	-2	2,700	-0.08%
2021/04/01	4	46.80	0	0.00	46.75	4	2,628	0.15%
2021/03/31	16	46.28	5	46.25	46.40	11	2,618	0.42%
2021/03/30	5	46.15	1	46.30	46.20	4	2,629	0.15%
2021/03/29	9	46.30	0	0.00	46.20	9	2,628	0.34%
2021/03/26	8	47.01	5	46.73	46.45	3	2,630	0.11%
2021/03/25	2	46.73	1	46.45	46.30	1	2,630	0.04%
2021/03/24	0	0.00	1	46.40	46.40	-1	2,638	-0.04%
2021/03/23	0	0.00	4	45.65	46.00	-4	2,611	-0.15%
2021/03/22	1	45.95	5	46.00	45.90	-4	2,591	-0.15%
2021/03/18	3	45.80	10	45.74	45.75	-7	2,555	-0.27%
2021/03/17	0	0.00	2	46.45	46.10	-2	2,517	-0.08%
2021/03/16	7	46.26	6	46.01	47.00	1	2,469	0.04%
2021/03/15	13	45.55	1	46.10	46.60	12	2,305	0.52%
2021/03/12	0	0.00	1	44.40	44.25	-1	2,148	-0.05%
2021/03/10	1	44.70	1	44.50	43.95	0	2,127	0.00%
2021/03/09	1	43.85	1	43.60	43.90	0	2,106	0.00%
2021/03/08	0.3	43.95	4	43.46	43.60	-3.7	2,084	-0.18%
2021/03/05	6	44.45	0	0.00	43.95	6	2,042	0.29%
2021/03/04	2	44.00	0	0.00	44.45	2	2,016	0.10%
2021/03/03	3	44.05	3	44.40	44.00	0	1,995	0.00%
2021/03/02	7	43.71	0	0.00	43.35	7	1,899	0.37%
2021/02/26	5	43.15	5	43.48	43.60	0	1,839	0.00%
2021/02/25	4	42.23	22	43.08	44.45	-18	1,632	-1.10%
2021/02/23	1	40.15	1	40.45	40.50	0	1,382	0.00%
2021/02/22	13	40.07	0	0.00	40.15	13	1,371	0.95%
2021/02/18	0	0.00	34	38.96	39.70	-34	1,320	-2.57%
2021/02/03	1	37.40	0	0.00	37.65	1	1,287	0.08%
2021/02/01	2	37.05	0	0.00	37.35	2	1,296	0.15%
2021/01/29	15	38.19	0	0.00	37.70	15	1,288	1.16%
2021/01/28	5	38.24	2	38.25	38.25	3	1,281	0.23%
2021/01/27	1	38.50	0	0.00	38.60	1	1,273	0.08%
2021/01/26	6	38.50	4	38.50	38.55	2	1,275	0.16%
2021/01/25	0	0.00	1	38.40	38.50	-1	1,272	-0.08%
2021/01/21	6	38.77	0	0.00	38.85	6	1,258	0.48%
2021/01/20	12	38.97	0	0.00	38.70	12	1,244	0.96%
2021/01/19	7	40.51	2	40.90	40.05	5	1,219	0.41%
2021/01/18	8	40.99	6	40.66	40.40	2	1,172	0.17%
2021/01/15	5	38.88	1	38.80	39.55	4	979	0.41%
2021/01/14	2	39.40	0	0.00	39.35	2	953	0.21%
2021/01/13	0	0.00	0	38.60	38.45	0	937	0.00%
2021/01/12	1	38.20	2	38.25	38.05	-1	934	-0.11%
2021/01/11	1	38.10	2	38.20	38.25	-1	927	-0.11%
2021/01/07	0	0.00	7	38.45	38.70	-7	914	-0.77%
2021/01/05	0	0.00	1	39.25	39.15	-1	908	-0.11%
2020/12/30	0	0.00	2	38.70	39.00	-2	929	-0.22%
2020/12/28	2	39.35	1	39.05	39.00	1	926	0.11%
2020/12/25	0	0.00	2	39.80	39.40	-2	915	-0.22%
2020/12/24	0	0.00	2	39.65	39.55	-2	905	-0.22%
2020/12/23	0	0.00	1	39.10	38.80	-1	898	-0.11%
2020/12/21	6	39.71	0	0.00	39.75	6	907	0.66%
2020/12/18	2	39.20	2	38.90	38.95	0	851	0.00%
2020/12/15	1.1	37.76	0	0.00	37.65	1.1	850	0.13%
2020/12/11	0	0.00	3	38.35	38.15	-3	854	-0.35%
2020/12/10	1	38.75	2	38.65	38.65	-1	847	-0.12%
2020/12/09	2	38.75	0	0.00	38.90	2	839	0.24%
2020/12/07	2	38.08	0	0.00	38.15	2	860	0.23%
2020/12/04	0	0.00	3	39.25	39.25	-3	834	-0.36%
2020/11/30	5	39.82	1	39.55	39.40	4	918	0.44%
2020/11/24	13.1	38.92	0	0.00	38.50	13.1	912	1.44%
2020/11/04	0	0.00	14	37.29	37.10	-14	1,501	-0.93%
2020/10/30	2	36.35	0	0.00	36.30	2	1,704	0.12%
2020/10/29	1	36.60	0	0.00	36.60	1	1,753	0.06%
2020/10/23	1	37.30	0	0.00	37.45	1	2,127	0.05%
2020/10/16	0	0.00	1	37.65	37.55	-1	2,295	-0.04%
2020/10/15	1	38.10	0	0.00	37.95	1	2,354	0.04%
2020/10/08	0	0.00	2	39.35	39.05	-2	2,743	-0.07%
2020/10/07	3	39.47	0	0.00	39.20	3	2,853	0.11%
2020/10/06	3	39.42	0	0.00	39.75	3	2,875	0.10%
2020/10/05	0	0.00	3	39.25	39.25	-3	2,927	-0.10%
2020/09/30	1	39.10	3	39.15	39.15	-2	2,971	-0.07%
2020/09/23	2	39.45	0	0.00	39.30	2	3,214	0.06%
2020/09/14	0	0.00	2	41.35	41.15	-2	3,962	-0.05%
2020/09/11	2	41.00	0	0.00	40.95	2	3,989	0.05%
2020/09/10	0	0.00	8	41.30	40.75	-8	4,043	-0.20%
2020/09/09	0	0.00	2	41.20	41.40	-2	4,089	-0.05%
2020/09/08	2	41.65	0	0.00	41.60	2	4,306	0.05%
2020/09/07	0	0.00	4	41.46	41.05	-4	4,470	-0.09%
2020/09/03	2	42.80	2	41.95	41.95	0	4,631	0.00%
2020/09/02	0	0.00	2	44.05	43.15	-2	4,729	-0.04%
2020/09/01	2	43.20	0	0.00	43.25	2	4,889	0.04%
2020/08/27	5	43.76	6	43.87	43.65	-1	5,084	-0.02%
2020/08/26	0	0.00	2	44.10	43.65	-2	5,111	-0.04%
2020/08/24	3	44.35	0	0.00	44.75	3	5,254	0.06%
2020/08/21	3	42.10	0	0.00	42.10	3	5,214	0.06%
2020/08/20	4	42.93	6	42.56	40.95	-2	5,218	-0.04%
2020/08/19	7	45.59	1	45.95	44.80	6	5,116	0.12%
2020/08/17	1	43.95	1.3	44.18	44.10	-0.3	4,989	-0.01%
2020/08/13	0	0.00	1	43.40	43.45	-1	4,978	-0.02%
2020/08/12	1	43.80	2	44.20	43.95	-1	5,024	-0.02%
2020/08/11	3	44.08	2	43.60	44.00	1	5,012	0.02%
2020/08/10	2	45.20	10	44.22	44.00	-8	4,994	-0.16%
2020/08/07	0	0.00	4	46.54	46.70	-4	4,932	-0.08%
2020/08/06	0	0.00	1	45.70	46.95	-1	4,901	-0.02%
2020/08/05	0	0.00	5	45.70	45.85	-5	4,837	-0.10%
2020/08/04	0	0.00	1	44.00	44.20	-1	4,785	-0.02%
2020/08/03	21	44.40	6	44.44	44.55	15	4,756	0.32%
2020/07/30	1	40.65	1	41.20	40.65	0	4,543	0.00%
2020/07/28	1	39.40	6	39.26	39.00	-5	4,522	-0.11%
2020/07/20	2	40.68	11	41.24	41.25	-9	4,627	-0.19%
2020/07/17	8	40.48	3	40.40	39.75	5	4,516	0.11%
2020/07/16	2	40.18	1	39.80	40.40	1	4,408	0.02%
2020/07/15	4	40.79	3	41.15	39.45	1	4,367	0.02%
2020/07/14	1	39.75	1	40.90	40.80	0	4,270	0.00%
2020/07/09	4	39.90	5	39.51	39.35	-1	4,148	-0.02%
2020/07/08	2	40.00	2	40.15	40.15	0	4,123	0.00%
2020/07/07	0	0.00	3	39.75	39.95	-3	4,095	-0.07%
2020/07/06	0	0.00	1	39.50	39.80	-1	4,071	-0.02%
2020/07/03	1	40.50	1	40.30	39.90	0	4,003	0.00%
2020/07/02	0	0.00	1	38.95	39.00	-1	3,970	-0.03%
2020/07/01	1	39.50	0	0.00	39.35	1	3,944	0.03%
2020/06/30	4	39.44	3	39.53	39.60	1	3,915	0.03%
2020/06/29	15	40.92	13	40.30	39.80	2	3,865	0.05%
2020/06/24	14	40.14	11	39.55	40.80	3	3,652	0.08%
2020/06/23	5	38.28	0	0.00	38.10	5	3,414	0.15%
2020/06/22	2	37.20	7	37.81	37.60	-5	3,360	-0.15%
2020/06/19	3	38.55	4	38.13	37.65	-1	3,331	-0.03%
2020/06/17	5	37.21	6	37.17	37.20	-1	3,257	-0.03%
2020/06/15	12	38.22	18	38.53	37.75	-6	3,203	-0.19%
2020/06/12	5	36.51	1	37.30	37.40	4	3,015	0.13%
2020/06/11	0	0.00	2	36.63	36.00	-2	2,866	-0.07%
2020/06/10	0	0.00	10	36.67	36.35	-10	2,806	-0.36%
2020/06/09	5	38.08	8	38.04	38.20	-3	2,721	-0.11%
2020/06/08	16	37.98	6	37.28	37.45	10	2,602	0.38%
2020/06/05	1	36.00	3	35.90	36.90	-2	2,466	-0.08%
2020/06/04	5	35.48	1	35.40	35.30	4	2,376	0.17%
2020/06/01	4	35.00	4	35.06	34.85	0	2,335	0.00%
2020/05/29	7	34.25	0	0.00	34.20	7	2,215	0.32%
2020/05/28	2	33.55	0	0.00	33.65	2	2,171	0.09%
2020/05/27	1	33.20	2	33.10	33.45	-1	2,157	-0.05%
2020/05/25	4	32.51	0	0.00	32.70	4	2,180	0.18%
2020/05/22	1	32.85	0	0.00	32.60	1	2,176	0.05%
2020/05/21	1	32.85	0	0.00	32.75	1	2,160	0.05%
2020/05/19	1	32.85	0	0.00	32.80	1	2,178	0.05%
2020/05/15	0	0.00	7	31.79	31.80	-7	2,130	-0.33%
2020/05/14	2	32.55	1	31.70	31.80	1	2,113	0.05%
2020/05/12	0	0.00	2	33.00	33.10	-2	2,077	-0.10%
2020/05/11	4	32.96	0	0.00	32.85	4	2,063	0.19%
2020/05/08	1	34.05	1	33.55	33.65	0	2,018	0.00%
2020/05/07	0	0.00	2	34.20	33.85	-2	1,996	-0.10%
2020/05/06	3	33.93	6	33.93	34.00	-3	1,963	-0.15%
2020/05/04	1	33.10	1	32.80	32.85	0	1,873	0.00%
2020/04/29	3	33.47	0	0.00	33.35	3	1,850	0.16%
2020/04/28	1	33.70	5	33.26	34.00	-4	1,806	-0.22%
2020/04/27	10	34.19	13	34.02	33.40	-3	1,796	-0.17%
2020/04/24	7	32.69	0	0.00	32.80	7	1,665	0.42%
2020/04/22	2	30.50	0	0.00	31.70	2	1,596	0.13%
2020/04/20	2	31.95	0	0.00	31.90	2	1,564	0.13%
2020/04/17	1	31.85	0	0.00	31.85	1	1,565	0.06%
2020/04/15	0	0.00	5	31.17	31.50	-5	1,491	-0.34%
2020/04/14	0	0.00	4	31.16	31.10	-4	1,472	-0.27%
2020/04/13	6	30.92	6	30.65	30.80	0	1,478	0.00%
2020/04/09	0	0.00	2	30.20	30.05	-2	1,479	-0.14%
2020/04/08	1	29.90	0	0.00	29.90	1	1,454	0.07%
2020/04/07	4	29.90	2	29.93	29.75	2	1,435	0.14%
2020/04/06	2	28.35	0	0.00	28.65	2	1,390	0.14%
2020/03/31	0	0.00	1	28.40	28.35	-1	1,381	-0.07%
2020/03/26	1	27.95	0	0.00	28.05	1	1,308	0.08%
2020/03/25	6	28.33	1	28.40	28.00	5	1,293	0.39%
2020/03/20	1	27.75	1	27.00	27.45	0	1,243	0.00%
2020/03/19	4	27.10	5	25.96	25.50	-1	1,212	-0.08%
2020/03/18	4	28.48	0	0.00	28.30	4	1,169	0.34%
2020/03/13	4	27.76	0	0.00	28.40	4	1,091	0.37%
2020/03/12	3	30.00	1	29.90	29.85	2	1,057	0.19%
2020/03/11	2	31.10	0	0.00	31.00	2	1,028	0.19%
2020/03/10	1	31.20	3	31.00	31.80	-2	996	-0.20%
2020/03/09	0	0.00	2.1	31.63	31.40	-2.1	970	-0.22%
2020/03/05	0	0.00	12	31.45	31.35	-12	918	-1.31%
2020/03/04	0	0.00	1	31.40	31.40	-1	934	-0.11%
2020/03/03	1	30.55	0	0.00	30.55	1	908	0.11%
2020/03/02	0	0.00	1	29.95	30.30	-1	895	-0.11%
2020/02/27	2	30.55	10	30.68	30.40	-8	880	-0.91%
2020/02/26	1	29.75	0	0.00	29.80	1	820	0.12%
2020/02/21	11	30.21	0	0.00	29.95	11	819	1.34%
2020/02/20	0	0.00	5	30.13	30.40	-5	790	-0.63%
2020/02/11	2	28.58	0	0.00	28.55	2	864	0.23%
2020/02/04	11	27.85	0	0.00	27.90	11	1,041	1.06%
2020/02/03	0	0.00	9	26.57	27.35	-9	1,213	-0.74%
2020/01/31	2	28.38	1	28.00	28.00	1	1,197	0.08%
2020/01/30	0	0.00	2	28.70	28.30	-2	1,194	-0.17%
2020/01/20	0	0.00	1	31.00	31.00	-1	1,188	-0.08%
2020/01/17	1	30.75	0	0.00	30.80	1	1,245	0.08%
2020/01/15	1	30.85	0	0.00	30.75	1	1,305	0.08%
2020/01/14	1	31.05	2	31.20	31.05	-1	1,353	-0.07%
2020/01/08	0	0.00	2	30.35	30.10	-2	1,428	-0.14%
2020/01/06	1	30.05	1	30.05	30.05	0	1,494	0.00%
2019/12/27	1	30.30	0	0.00	30.35	1	1,543	0.06%
2019/12/25	0	0.00	3	29.90	30.00	-3	1,546	-0.19%
2019/12/23	1	30.00	1	30.00	30.00	0	1,584	0.00%
2019/12/20	1	30.10	0	0.00	30.10	1	1,583	0.06%
2019/12/18	1	30.30	0	0.00	30.25	1	1,615	0.06%
2019/12/17	1	30.25	0	0.00	30.25	1	1,634	0.06%
2019/12/13	2	29.95	0	0.00	30.00	2	1,664	0.12%
2019/12/09	0	0.00	4	30.51	30.60	-4	1,748	-0.23%
2019/12/05	2	30.50	0	0.00	30.50	2	1,893	0.11%
2019/12/03	1	30.15	0	0.00	30.15	1	2,113	0.05%
2019/11/29	0	0.00	3	30.37	30.35	-3	2,169	-0.14%
2019/11/28	1	31.20	0	0.00	31.20	1	2,168	0.05%
2019/11/21	0	0.00	1	31.15	31.30	-1	2,414	-0.04%
2019/11/18	1	31.45	6	31.37	31.55	-5	2,516	-0.20%
2019/11/14	0	0.00	1	32.15	31.65	-1	2,612	-0.04%
2019/11/13	3	32.37	0	0.00	32.20	3	2,640	0.11%
2019/11/11	1	32.20	11	32.05	31.95	-10	2,784	-0.36%
2019/11/07	2	32.25	7	32.37	32.55	-5	3,139	-0.16%
2019/11/06	9	32.91	5	32.40	32.75	4	3,270	0.12%
2019/11/05	1	31.60	0	0.00	31.45	1	3,296	0.03%
2019/11/04	3	31.50	1	31.80	31.50	2	3,325	0.06%
2019/11/01	4	31.55	1	31.70	31.75	3	3,342	0.09%
2019/10/31	18	31.61	1	31.65	31.30	17	3,423	0.50%
2019/10/30	1	34.60	0	0.00	34.60	1	3,524	0.03%
2019/10/29	1	34.50	0	0.00	34.45	1	3,536	0.03%
2019/10/28	0	0.00	2	34.60	34.45	-2	3,560	-0.06%
2019/10/25	2	35.00	0	0.00	34.80	2	3,559	0.06%
2019/10/24	0	0.00	1	35.50	35.80	-1	3,512	-0.03%
2019/10/23	1	35.05	0	0.00	35.00	1	3,488	0.03%
2019/10/22	1	35.20	0	0.00	34.85	1	3,575	0.03%
2019/10/18	3	34.93	2	35.05	34.55	1	3,580	0.03%
2019/10/16	0	0.00	2	35.33	34.70	-2	3,616	-0.06%
2019/10/15	0	0.00	10	34.45	34.40	-10	3,611	-0.28%
2019/10/14	0	0.00	6	34.56	34.70	-6	3,769	-0.16%
2019/10/08	6	33.71	0	0.00	33.40	6	3,851	0.16%
2019/10/04	1	33.45	0	0.00	33.20	1	3,858	0.03%
2019/10/01	0	0.00	2	33.15	33.20	-2	3,938	-0.05%
2019/09/27	2	33.00	10	32.68	32.85	-8	3,987	-0.20%
2019/09/26	0	0.00	1	33.65	33.40	-1	3,975	-0.03%
2019/09/25	0	0.00	1	33.70	33.65	-1	3,993	-0.03%
2019/09/24	15	34.33	2	34.25	34.25	13	4,014	0.32%
2019/09/23	1	34.00	0	0.00	33.90	1	4,038	0.02%
2019/09/20	2	33.75	0	0.00	33.30	2	4,096	0.05%
2019/09/18	1	33.60	1	34.05	33.55	0	4,095	0.00%
2019/09/17	1	33.90	0	0.00	33.85	1	4,107	0.02%
2019/09/16	2	34.15	0	0.00	34.25	2	4,169	0.05%
2019/09/12	0	0.00	1	34.30	34.75	-1	4,169	-0.02%
2019/09/11	1	34.85	0	0.00	34.25	1	4,212	0.02%
2019/09/10	1	34.75	23	34.43	34.75	-22	4,190	-0.53%
2019/09/09	28	35.57	1	35.45	34.90	27	4,178	0.65%
2019/09/06	0	0.00	15	34.61	34.65	-15	4,062	-0.37%
2019/09/05	6	34.38	3	34.35	34.00	3	3,907	0.08%
2019/09/04	0	0.00	7	34.37	34.40	-7	3,887	-0.18%
2019/09/03	8	34.04	5	34.70	33.75	3	3,892	0.08%
2019/09/02	1	33.45	6	33.93	34.25	-5	3,865	-0.13%
2019/08/30	4	33.69	2	33.85	33.30	2	3,826	0.05%
2019/08/29	13	33.98	1	34.20	33.70	12	3,788	0.32%
2019/08/27	2	33.18	0	0.00	33.15	2	3,645	0.05%
2019/08/23	1	33.10	0	0.00	32.95	1	3,630	0.03%
2019/08/22	2.2	33.57	0	0.00	33.25	2.2	3,617	0.06%
2019/08/21	1	32.95	0	0.00	33.55	1	3,580	0.03%
2019/08/20	0	0.00	3	32.97	32.85	-3	3,574	-0.08%
2019/08/19	13	33.75	17	34.14	33.60	-4	3,541	-0.11%
2019/08/15	3	32.80	0	0.00	32.80	3	3,495	0.09%
2019/08/14	16	33.68	2	34.30	33.65	14	3,541	0.40%
2019/08/13	5	33.74	7	34.36	33.50	-2	3,517	-0.06%
2019/08/12	7	33.74	17	32.83	34.10	-10	3,513	-0.28%
2019/08/08	3	31.77	3	31.82	31.90	0	3,533	0.00%
2019/08/07	1	30.75	16	31.64	30.65	-15	3,777	-0.40%
2019/08/06	0	0.00	2	28.45	30.00	-2	3,684	-0.05%
2019/08/05	5	29.96	15	29.70	29.60	-10	3,678	-0.27%
2019/08/02	19	30.58	7	31.18	30.45	12	3,701	0.32%
2019/08/01	53	31.94	51	31.85	32.05	2	3,683	0.05%
2019/07/30	4	29.88	1	29.80	29.80	3	3,478	0.09%
2019/07/29	0.1	30.60	2	31.00	30.75	-1.9	3,503	-0.05%
2019/07/26	2	30.30	2	30.50	30.35	0	3,604	0.00%
2019/07/25	2	30.60	0	0.00	30.55	2	3,705	0.05%
2019/07/24	9	31.04	3	31.75	30.75	6	3,711	0.16%
2019/07/23	5	30.70	8	30.77	31.05	-3	3,657	-0.08%
2019/07/22	0	0.00	3	30.98	30.70	-3	3,688	-0.08%
2019/07/18	3	31.00	0	0.00	30.50	3	3,736	0.08%
2019/07/17	2	30.70	12	31.41	31.45	-10	3,715	-0.27%
2019/07/16	20	32.13	11	31.55	30.95	9	3,693	0.24%
2019/07/15	1	30.40	14	31.01	31.55	-13	3,557	-0.37%
2019/07/12	6	29.47	7	29.49	29.50	-1	3,470	-0.03%
2019/07/11	0	0.00	2	29.45	29.35	-2	3,578	-0.06%
2019/07/10	13	28.90	0	0.00	28.80	13	3,635	0.36%
2019/07/09	2	28.60	2	28.83	28.85	0	3,823	0.00%
2019/07/08	16	28.58	0	0.00	28.65	16	3,981	0.40%
2019/07/05	7	29.73	14	29.85	29.65	-7	4,032	-0.17%
2019/07/04	0	0.00	3	29.57	29.75	-3	4,317	-0.07%
2019/07/03	17	29.16	0	0.00	28.75	17	4,388	0.39%
2019/07/02	0	0.00	1	29.25	29.10	-1	4,415	-0.02%
2019/07/01	1	28.80	5	28.62	28.70	-4	4,394	-0.09%
2019/06/28	2	28.20	2	28.30	28.20	0	4,378	0.00%
2019/06/27	5	29.67	0	0.00	29.60	5	4,354	0.11%
2019/06/26	1	29.35	1	29.25	29.15	0	4,299	0.00%
2019/06/25	0	0.00	1	29.20	29.20	-1	4,347	-0.02%
2019/06/24	0	0.00	20	29.43	29.60	-20	4,366	-0.46%
2019/06/21	14	29.87	1	29.90	29.10	13	4,353	0.30%
2019/06/19	0	0.00	86	28.98	29.00	-86	4,303	-2.00%
2019/06/17	0	0.00	1	28.10	28.15	-1	4,347	-0.02%
2019/06/14	0	0.00	1	28.25	28.10	-1	4,378	-0.02%
2019/06/13	11	28.21	39	28.37	28.10	-28	4,442	-0.63%
2019/06/12	1	28.20	1	28.10	28.30	0	4,483	0.00%
2019/06/11	1	27.75	2	27.98	27.75	-1	4,497	-0.02%
2019/06/10	1	27.75	142	27.94	28.45	-141	4,514	-3.12%	大賣/鉅額交易
2019/06/06	0	0.00	2	27.30	27.40	-2	4,556	-0.04%
2019/06/03	22	26.99	0	0.00	27.30	22	4,862	0.45%
2019/05/31	2	27.58	94	27.89	27.65	-92	4,867	-1.89%
2019/05/30	30	27.55	0	0.00	27.55	30	4,862	0.62%
2019/05/29	71	27.43	0	0.00	27.45	71	4,943	1.44%
2019/05/24	50	27.25	2	27.40	27.15	48	5,024	0.96%
2019/05/23	52	27.25	1	27.30	27.25	51	5,121	1.00%
2019/05/22	4	28.05	0	0.00	28.00	4	5,162	0.08%
2019/05/21	1	28.10	3	28.75	28.10	-2	5,224	-0.04%
2019/05/20	91	28.42	0	0.00	28.50	91	5,229	1.74%
2019/05/17	27	28.99	1	28.90	28.90	26	5,189	0.50%
2019/05/16	13	30.59	17	30.60	30.00	-4	5,060	-0.08%
2019/05/15	19	30.43	149	30.08	29.90	-130	4,810	-2.70%	大賣/鉅額交易
2019/05/14	0	0.00	2	28.05	28.10	-2	4,473	-0.04%
2019/05/13	1	28.45	14	28.55	28.25	-13	4,450	-0.29%
2019/05/10	37	28.16	2	28.23	28.30	35	4,421	0.79%
2019/05/09	2	28.35	2	27.95	27.80	0	4,360	0.00%
2019/05/07	103	28.64	2	28.70	28.55	101	4,219	2.39%	大買/鉅額交易
2019/05/06	3	28.40	1	28.10	28.10	2	4,169	0.05%
2019/05/03	5	28.95	1	28.95	28.80	4	4,102	0.10%
2019/05/02	0	0.00	3	29.30	29.30	-3	3,976	-0.08%
2019/04/26	1	27.85	1	27.85	27.80	0	3,794	0.00%
2019/04/25	1	27.95	3	28.72	28.80	-2	3,731	-0.05%
2019/04/23	1	28.20	1	28.20	28.00	0	3,624	0.00%
2019/04/19	1	27.70	0	0.00	27.50	1	3,585	0.03%
2019/04/18	11	28.38	5	28.30	27.50	6	3,549	0.17%
2019/04/17	1	28.70	4	28.91	28.90	-3	3,469	-0.09%
2019/04/16	0	0.00	2	28.00	28.00	-2	3,393	-0.06%
2019/04/15	5	28.47	5	28.70	28.60	0	3,334	0.00%
2019/04/12	0	0.00	4.1	27.68	27.85	-4.1	3,140	-0.13%
2019/04/11	12	27.06	8	27.13	27.20	4	2,968	0.13%
2019/04/10	6	28.58	5	27.92	26.90	1	2,865	0.03%
2019/04/09	0	0.00	3	27.73	27.85	-3	2,540	-0.12%
2019/04/08	1	24.80	0	0.00	25.35	1	2,417	0.04%
2019/04/01	3	24.58	0	0.00	24.45	3	2,362	0.13%
2019/03/29	0	0.00	10	24.35	24.45	-10	2,345	-0.43%
2019/03/28	22	25.02	1	24.90	24.40	21	2,345	0.90%
2019/03/26	1	24.50	0	0.00	24.45	1	2,354	0.04%
2019/03/25	0	0.00	10	24.24	24.50	-10	2,339	-0.43%
2019/03/22	13	24.08	0	0.00	24.30	13	2,315	0.56%
2019/03/21	2	24.50	1	24.50	24.50	1	2,282	0.04%
2019/03/20	2	24.75	0	0.00	24.75	2	2,258	0.09%
2019/03/19	11	24.90	1	25.30	25.30	10	2,242	0.45%
2019/03/18	11	25.23	15	25.25	25.35	-4	2,228	-0.18%
2019/03/15	5	25.05	78	24.98	24.55	-73	2,152	-3.39%
2019/03/14	0	0.00	6	24.32	24.55	-6	2,092	-0.29%
2019/03/13	1	25.10	0	0.00	24.55	1	2,049	0.05%
2019/03/12	4	24.73	1	24.85	24.75	3	1,993	0.15%
2019/03/11	18	24.76	101	24.93	24.80	-83	1,926	-4.31%	大賣/
2019/03/08	2	23.68	2	23.83	23.65	0	1,798	0.00%
2019/03/07	0	0.00	8	22.80	22.80	-8	1,651	-0.48%
2019/03/05	0	0.00	1	23.35	23.45	-1	1,601	-0.06%
2019/03/04	0	0.00	1	23.45	23.45	-1	1,581	-0.06%
2019/02/27	0	0.00	2	23.00	23.00	-2	1,487	-0.13%
2019/02/25	1	22.70	1	22.80	22.65	0	1,397	0.00%
2019/02/22	8	22.62	6	22.80	22.25	2	1,339	0.15%
2019/02/21	16	23.04	0	0.00	23.00	16	1,214	1.32%
2019/02/20	9	22.21	0	0.00	22.85	9	1,123	0.80%
2019/02/19	4	22.05	4	22.36	22.25	0	1,027	0.00%
2019/02/14	0	0.00	4	20.95	21.00	-4	856	-0.47%
2019/02/13	4	21.25	4	21.29	21.05	0	843	0.00%
2019/01/30	1	20.25	1	20.20	20.30	0	778	0.00%
2019/01/16	1	20.25	0	0.00	20.05	1	888	0.11%
2019/01/15	1	20.10	1	20.05	20.05	0	882	0.00%
2019/01/10	2	20.20	2	20.10	20.10	0	861	0.00%
2019/01/09	0	0.00	1	20.20	20.20	-1	858	-0.12%
2019/01/08	2	20.40	0	0.00	20.20	2	846	0.24%
2019/01/07	1	19.80	2	20.15	20.40	-1	790	-0.13%
2019/01/03	2	19.73	2	19.85	19.75	0	782	0.00%
2018/12/26	1	19.80	1	19.70	19.60	0	772	0.00%
2018/12/25	0	0.00	1	19.70	19.70	-1	765	-0.13%
2018/12/24	1	20.20	0	0.00	20.15	1	757	0.13%
2018/12/22	1	20.20	0	0.00	20.20	1	749	0.13%
2018/12/20	5	20.66	1	20.70	20.20	4	728	0.55%
2018/12/14	2	19.80	0	0.00	19.85	2	608	0.33%
2018/12/12	2	20.60	2	20.40	20.20	0	588	0.00%
2018/12/05	1	19.90	2	19.98	20.00	-1	484	-0.21%
2018/12/04	0	0.00	1	20.35	20.35	-1	491	-0.20%
2018/12/03	0	0.00	1	20.50	20.50	-1	495	-0.20%
2018/11/28	1	19.80	1	19.95	20.00	0	468	0.00%
2018/11/27	1	19.65	1	19.85	19.90	0	469	0.00%
2018/11/26	0	0.00	1	19.80	19.75	-1	468	-0.21%
2018/11/23	1	19.80	0	0.00	19.60	1	470	0.21%
2018/11/22	1	19.90	1	19.80	19.75	0	473	0.00%
2018/11/19	0	0.00	1	19.90	20.05	-1	483	-0.21%
2018/11/16	1	19.70	0	0.00	19.70	1	483	0.21%
2018/11/14	2	19.83	0	0.00	19.70	2	502	0.40%
2018/11/09	3	19.92	2	19.90	19.90	1	535	0.19%
2018/11/08	1	20.00	2	20.00	20.00	-1	540	-0.19%
2018/11/07	2	20.05	2	20.15	20.20	0	540	0.00%
2018/11/06	3	20.03	4	20.19	20.05	-1	564	-0.18%
2018/11/05	5	20.27	2	20.20	20.25	3	561	0.53%
2018/11/02	0	0.00	10	19.90	20.35	-10	489	-2.04%
2018/10/31	0	0.00	1	18.50	18.65	-1	508	-0.20%
2018/10/29	1	17.90	1	18.05	17.85	0	630	0.00%
2018/10/26	1	18.10	0	0.00	17.85	1	643	0.16%
2018/10/25	5	17.85	0	0.00	18.00	5	648	0.77%
2018/10/22	1	18.55	1	18.75	18.90	0	740	0.00%
2018/10/19	1	18.50	0	0.00	18.65	1	772	0.13%
2018/10/17	1	19.00	0	0.00	18.80	1	775	0.13%
2018/10/15	1	18.40	1	18.45	18.50	0	786	0.00%
2018/10/11	55	17.94	0	0.00	18.10	55	824	6.67%
2018/10/09	1	19.35	1	19.20	19.20	0	808	0.00%
2018/10/03	1	19.90	0	0.00	19.80	1	833	0.12%
2018/09/12	1	19.45	1	19.45	19.45	0	1,002	0.00%
2018/09/11	0	0.00	1	19.65	19.70	-1	1,020	-0.10%
2018/09/10	1	19.80	0	0.00	19.25	1	1,035	0.10%
2018/09/06	2	20.20	0	0.00	20.20	2	1,044	0.19%
2018/09/04	1	20.80	0	0.00	20.75	1	1,163	0.09%
2018/08/24	1	20.65	0	0.00	20.70	1	1,509	0.07%
2018/08/17	0	0.00	1	22.45	22.45	-1	1,595	-0.06%
2018/08/16	13	22.60	0	0.00	22.65	13	1,609	0.81%
2018/08/15	87	22.72	0	0.00	22.75	87	1,616	5.38%
2018/08/13	0	0.00	2	22.45	22.45	-2	1,697	-0.12%
2018/08/10	0	0.00	1	23.45	23.20	-1	1,715	-0.06%
2018/08/09	0	0.00	2	23.40	23.35	-2	1,736	-0.12%
2018/08/08	0	0.00	20	23.93	23.65	-20	1,747	-1.14%
2018/08/07	3	23.92	2	23.93	23.75	1	1,754	0.06%
2018/08/06	2	24.10	35	24.95	23.65	-33	1,746	-1.89%
2018/08/01	1	23.90	3	23.90	23.80	-2	1,751	-0.11%
2018/07/31	1	23.90	3	24.08	23.85	-2	1,767	-0.11%
2018/07/30	2	23.75	0	0.00	23.75	2	1,765	0.11%
2018/07/27	58	24.05	0	0.00	24.15	58	1,758	3.30%
2018/07/26	1	23.50	0	0.00	24.10	1	1,705	0.06%
2018/07/24	1	22.95	1	23.10	23.00	0	1,707	0.00%
2018/07/13	1	23.20	0	0.00	23.25	1	1,723	0.06%
2018/07/11	1	22.80	0	0.00	22.75	1	1,732	0.06%
2018/07/02	2	22.95	0	0.00	22.70	2	1,798	0.11%
2018/06/26	0	0.00	5	23.05	23.00	-5	1,898	-0.26%
2018/06/25	5	24.15	0	0.00	23.95	5	1,910	0.26%
2018/06/13	2	24.53	0	0.00	24.25	2	2,323	0.09%
2018/06/12	0	0.00	4	23.93	24.80	-4	2,310	-0.17%
2018/06/11	2	24.28	4	24.06	24.00	-2	2,296	-0.09%
2018/06/08	2	24.38	0	0.00	24.35	2	2,511	0.08%
2018/06/07	3	25.23	3	25.20	25.00	0	2,600	0.00%
2018/06/06	5	23.71	0	0.00	24.30	5	2,511	0.20%
2018/06/05	0	0.00	5	23.20	23.00	-5	2,542	-0.20%
2018/06/01	2	23.10	4	23.00	22.80	-2	2,741	-0.07%
2018/05/29	1	22.70	0	0.00	22.40	1	3,224	0.03%
2018/05/25	1	22.60	0	0.00	22.60	1	3,252	0.03%
2018/05/24	0	0.00	6	22.50	22.60	-6	3,225	-0.19%
2018/05/23	0	0.00	2	22.05	22.00	-2	3,203	-0.06%
2018/05/22	2	22.30	3	22.35	22.25	-1	3,194	-0.03%
2018/05/18	5	22.26	0	0.00	22.00	5	3,113	0.16%
2018/05/17	1	21.90	1	21.95	21.95	0	3,083	0.00%
2018/05/14	2	22.15	2	21.85	21.75	0	3,041	0.00%
2018/05/11	5	21.55	6	21.45	21.50	-1	3,013	-0.03%
2018/05/10	7	21.76	7	21.69	21.65	0	2,991	0.00%
2018/05/09	0	0.00	1	20.75	20.80	-1	2,862	-0.03%
2018/05/03	1	20.55	0	0.00	20.50	1	2,819	0.04%
2018/05/02	5	20.48	0	0.00	20.30	5	2,803	0.18%
2018/04/27	0	0.00	15	19.50	19.55	-15	2,774	-0.54%
2018/04/26	1	19.70	24	19.53	19.25	-23	2,774	-0.83%
2018/04/24	0	0.00	105	19.25	19.15	-105	2,749	-3.82%	大賣/鉅額交易
2018/04/18	0	0.00	2	19.90	19.85	-2	2,751	-0.07%
2018/04/17	0	0.00	20	20.00	19.95	-20	2,741	-0.73%
2018/04/13	1	21.05	1	20.85	20.85	0	2,725	0.00%
2018/04/12	3	21.03	0	0.00	21.15	3	2,733	0.11%
2018/04/11	0	0.00	20	20.40	20.40	-20	2,692	-0.74%
2018/04/10	0	0.00	2	20.45	20.30	-2	2,692	-0.07%
2018/04/09	2	20.50	0	0.00	20.35	2	2,694	0.07%
2018/03/31	5	21.20	0	0.00	21.30	5	2,763	0.18%
2018/03/30	4	21.74	16	21.75	21.65	-12	2,745	-0.44%
2018/03/28	5	21.00	0	0.00	21.00	5	2,662	0.19%
2018/03/27	2	21.65	6	22.00	21.60	-4	2,630	-0.15%
2018/03/26	0	0.00	1	21.65	21.65	-1	2,543	-0.04%
2018/03/23	13	21.08	0	0.00	21.15	13	2,521	0.52%
2018/03/22	38	22.54	0	0.00	22.20	38	2,465	1.54%
2018/03/21	18	23.17	0	0.00	23.05	18	2,406	0.75%
2018/03/20	9	23.78	0	0.00	23.20	9	2,362	0.38%
2018/03/16	15	22.90	0	0.00	22.25	15	2,095	0.72%
2018/03/15	20	23.03	1	23.15	23.15	19	2,038	0.93%
2018/03/14	91	23.62	0	0.00	23.40	91	2,001	4.55%
2018/03/09	0	0.00	4	22.11	22.00	-4	1,611	-0.25%
2018/03/08	4	21.79	4	21.79	22.35	0	1,529	0.00%
2018/03/06	6	21.61	45	22.38	21.50	-39	1,295	-3.01%
2018/03/05	4	21.30	15	21.44	22.00	-11	1,010	-1.09%
2018/03/02	1	20.30	0	0.00	20.30	1	763	0.13%
2018/03/01	2	20.20	2	20.00	20.30	0	714	0.00%
2018/02/27	0	0.00	3	19.95	19.85	-3	682	-0.44%
2018/02/09	5	18.90	5	19.10	19.10	0	707	0.00%
2018/02/08	0	0.00	10	18.85	18.80	-10	690	-1.45%
2018/02/06	0	0.00	1	18.60	18.20	-1	684	-0.15%
2018/02/05	0	0.00	2	19.00	19.10	-2	676	-0.30%
2018/01/18	1	19.60	0	0.00	19.55	1	1,085	0.09%
2018/01/17	1	19.50	0	0.00	19.50	1	1,109	0.09%
2018/01/16	13	19.70	0	0.00	19.30	13	1,109	1.17%
2018/01/10	0	0.00	1	19.00	18.90	-1	1,107	-0.09%
2018/01/03	0	0.00	5	19.80	19.75	-5	1,275	-0.39%
2018/01/02	2	20.35	0	0.00	19.90	2	1,277	0.16%