零壹 (3029)-元大-基隆券商分點個股進出

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

零壹

(3029)

可現股當沖

股價
74.7
漲跌
▲0.3
漲幅
+0.40%
成交量
561張
產業
上市資訊服務類股
550人加入追蹤

立即追蹤
本地時間:13:30

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

零壹 (3029)籌碼相關－元大-基隆券商分點個股進出

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-基隆券商分點個股進出
元大-基隆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
2024/04/25	1	74.00	1	74.00	74.00	0	2,521	0.00%
2024/04/23	0.1	72.10	0	0.00	72.30	0.1	3,283	0.00%
2024/04/22	0	0.00	10	74.00	71.80	-10	3,288	-0.30%
2024/04/19	11.2	72.84	0	0.00	72.70	11.2	3,283	0.34%
2024/04/17	0	0.00	10	74.20	74.30	-10	3,274	-0.31%
2024/04/16	11	72.55	0	0.00	73.10	11	3,270	0.34%
2024/04/12	3	77.50	5	77.62	77.30	-2	3,245	-0.06%
2024/04/11	3	76.00	0	0.00	75.50	3	3,212	0.09%
2024/04/10	1	78.30	58	77.44	78.80	-57	3,155	-1.81%
2024/04/09	0	0.00	3	76.33	75.50	-3	3,099	-0.10%
2024/04/08	0	0.00	1	71.70	72.60	-1	3,016	-0.03%
2024/04/03	0	0.00	1	72.20	72.00	-1	3,015	-0.03%
2024/04/01	1	72.20	0	0.00	72.10	1	3,004	0.03%
2024/03/29	0.3	72.70	6	72.63	71.80	-5.7	3,002	-0.19%
2024/03/26	24	72.74	1	73.97	72.80	23	2,978	0.77%
2024/03/25	8	74.15	5	73.60	74.40	3	2,956	0.10%
2024/03/22	5	73.20	0	0.00	73.30	5	2,947	0.17%
2024/03/21	13	73.47	0.1	74.00	73.60	13	2,924	0.44%
2024/03/20	23.5	78.84	3	79.20	78.40	20.5	2,842	0.72%
2024/03/19	6	78.35	1	78.40	78.40	5	2,759	0.18%
2024/03/18	3	77.77	2	77.75	77.60	1	2,727	0.04%
2024/03/15	1	77.30	1	77.40	77.60	0	2,700	0.00%
2024/03/14	1	78.20	2.2	77.01	76.90	-1.2	2,692	-0.04%
2024/03/13	18.2	78.23	16	78.82	77.40	2.2	2,666	0.08%
2024/03/12	1	77.80	0	0.00	77.50	1	2,625	0.04%
2024/03/11	0.1	75.40	0	0.00	75.20	0.1	2,626	0.00%
2024/03/08	3	76.50	2	75.00	75.10	1	2,619	0.04%
2024/03/07	2	77.20	1	78.30	76.30	1	2,579	0.04%
2024/03/06	1	76.30	0	0.00	77.00	1	2,529	0.04%
2024/03/04	1	76.50	4	76.60	76.10	-3	2,448	-0.12%
2024/03/01	2	75.70	0	0.00	76.80	2	2,405	0.08%
2024/02/29	15	74.81	22	76.22	78.20	-7	2,283	-0.31%
2024/02/21	0	0.00	2	70.90	71.10	-2	2,050	-0.10%
2024/02/20	1	70.70	0	0.00	70.70	1	2,051	0.05%
2024/02/19	0	0.00	1	70.90	70.70	-1	2,047	-0.05%
2024/02/16	4	71.73	1	73.00	71.40	3	2,044	0.15%
2024/02/15	0	0.00	3	71.93	72.90	-3	2,020	-0.15%
2024/02/05	1	71.70	0	0.00	71.20	1	1,998	0.05%
2024/02/02	5	71.72	3	71.50	71.70	2	1,974	0.10%
2024/02/01	1	70.40	1	69.80	70.30	0	1,944	0.00%
2024/01/29	0	0.00	2	68.20	68.80	-2	1,984	-0.10%
2024/01/26	0	0.00	1	67.40	67.90	-1	2,001	-0.05%
2024/01/25	4.1	68.30	0	0.00	68.00	4.1	1,991	0.20%
2024/01/24	0.1	69.60	0	0.00	69.20	0.1	1,973	0.00%
2024/01/23	2	72.10	3	70.30	70.00	-1	1,956	-0.05%
2024/01/22	1	71.40	0	0.00	71.70	1	1,881	0.05%
2024/01/18	6	72.62	8	74.06	71.00	-2	1,702	-0.12%
2024/01/17	3	69.97	4	70.15	69.90	-1	1,120	-0.09%
2024/01/15	0	0.00	1	66.10	66.20	-1	936	-0.11%
2024/01/12	1	64.70	0	0.00	64.90	1	944	0.11%
2024/01/09	1	65.50	1	65.50	65.40	0	1,013	0.00%
2024/01/05	0	0.00	2	65.95	65.90	-2	1,025	-0.19%
2024/01/03	0	0.00	1	66.10	66.10	-1	1,090	-0.09%
2023/12/29	0	0.00	1	65.10	65.40	-1	1,134	-0.09%
2023/12/26	0	0.00	3	64.23	64.50	-3	1,143	-0.26%
2023/12/22	0.1	64.50	0	0.00	64.30	0.1	1,146	0.00%
2023/12/20	0	0.00	1	64.80	64.70	-1	1,165	-0.09%
2023/12/15	0	0.00	1	65.60	65.80	-1	1,180	-0.08%
2023/12/14	1	65.80	0	0.00	66.20	1	1,174	0.09%
2023/12/13	0	0.00	5	65.10	65.20	-5	1,173	-0.43%
2023/12/12	1	64.30	0	0.00	64.10	1	1,170	0.09%
2023/12/11	1	64.90	0	0.00	64.60	1	1,166	0.09%
2023/12/07	1	66.50	0	0.00	65.40	1	1,169	0.09%
2023/11/21	0	0.00	2	65.60	65.30	-2	1,188	-0.17%
2023/11/20	1	65.90	2	65.90	65.90	-1	1,188	-0.08%
2023/11/15	0	0.00	4	64.40	64.20	-4	1,177	-0.34%
2023/11/08	0	0.00	3	65.53	65.60	-3	1,248	-0.24%
2023/11/07	1	64.90	0	0.00	64.90	1	1,237	0.08%
2023/11/06	0	0.00	1	64.20	64.30	-1	1,268	-0.08%
2023/11/03	3	63.03	4	63.20	63.00	-1	1,280	-0.08%
2023/10/31	1	61.00	0	0.00	60.50	1	1,618	0.06%
2023/10/30	0	0.00	0.1	61.80	62.00	-0.1	1,712	0.00%
2023/10/27	1	62.10	1	62.90	62.00	0	1,911	0.00%
2023/10/19	1	60.80	0	0.00	60.80	1	3,565	0.03%
2023/10/18	0	0.00	14	61.73	61.50	-14	3,569	-0.39%
2023/10/17	6	65.20	0	0.00	62.90	6	3,542	0.17%
2023/10/16	8	64.90	0	0.00	65.40	8	3,533	0.23%
2023/10/13	0	0.00	1	65.90	65.10	-1	3,554	-0.03%
2023/10/12	0	0.00	0.1	65.40	65.50	-0.1	3,563	0.00%
2023/10/11	0	0.00	1	64.60	64.30	-1	3,580	-0.03%
2023/10/06	1	64.00	1	64.20	64.10	0	3,560	0.00%
2023/10/05	0.1	62.60	0	0.00	62.70	0.1	3,523	0.00%
2023/10/03	0	0.00	1	62.20	62.20	-1	3,556	-0.03%
2023/10/02	0	0.00	0	61.80	62.00	0	3,588	0.00%
2023/09/28	1	61.70	3	61.90	61.90	-2	3,602	-0.06%
2023/09/26	0	0.00	1.1	61.59	61.50	-1.1	3,687	-0.03%
2023/09/22	0	0.00	1	60.00	60.50	-1	3,718	-0.03%
2023/09/21	1	59.70	4	59.60	59.80	-3	3,736	-0.08%
2023/09/19	0	0.00	1	60.20	60.50	-1	3,766	-0.03%
2023/09/18	10	60.12	0	0.00	60.10	10	3,787	0.26%
2023/09/15	1	61.00	0	0.00	60.90	1	3,794	0.03%
2023/09/12	4	60.20	0	60.10	60.00	4	3,869	0.10%
2023/09/11	2	60.31	3	60.80	60.20	-1	3,955	-0.02%
2023/09/08	2	62.60	0	0.00	62.50	2	3,969	0.05%
2023/09/05	2	61.05	0	0.00	61.30	2	4,028	0.05%
2023/09/04	3	60.00	2	60.05	61.00	1	4,112	0.02%
2023/08/31	2	60.60	0	60.70	60.60	2	4,211	0.05%
2023/08/30	0	0.00	3	60.20	60.20	-3	4,262	-0.07%
2023/08/29	3	59.30	5	59.86	59.60	-2	4,353	-0.05%
2023/08/28	5	59.90	20	60.05	59.20	-15	4,444	-0.34%
2023/08/25	7	60.70	1	60.91	60.60	6	4,489	0.13%
2023/08/24	0	0.00	0	61.40	61.20	0	4,619	0.00%
2023/08/23	1	61.40	0	0.00	61.50	1	4,806	0.02%
2023/08/21	0	0.00	0.1	62.15	61.90	-0.1	5,332	0.00%
2023/08/18	0	0.00	0	62.00	61.10	0	5,417	0.00%
2023/08/17	0	0.00	0.1	61.68	62.90	-0.1	5,479	0.00%
2023/08/16	1	61.19	0.1	61.32	61.30	0.9	5,567	0.02%
2023/08/15	0	0.00	0.1	61.81	61.30	-0.1	6,233	0.00%
2023/08/14	2	61.90	3	61.30	60.80	-1	6,371	-0.02%
2023/08/11	1	64.40	0	0.00	63.80	1	6,468	0.02%
2023/08/10	3	64.80	1	65.10	64.60	2	6,501	0.03%
2023/08/09	5	66.96	1	66.80	66.70	4	6,528	0.06%
2023/08/08	3	68.16	1	67.50	68.40	2	6,605	0.03%
2023/08/07	1	69.79	0	0.00	69.80	1	6,554	0.02%
2023/08/04	0	67.80	4	67.50	68.50	-4	6,504	-0.06%
2023/08/02	1	65.30	1	66.90	64.90	0	6,621	0.00%
2023/08/01	12	67.30	3.1	66.51	66.90	8.9	6,838	0.13%
2023/07/31	13.2	69.44	21.1	69.40	68.10	-8	6,801	-0.12%
2023/07/28	5.3	66.41	6	65.35	66.30	-0.7	6,408	-0.01%
2023/07/27	14.1	64.97	22	66.68	68.00	-7.9	6,384	-0.12%
2023/07/26	50	65.25	57	65.21	64.40	-7	6,578	-0.11%
2023/07/25	0	0.00	1	61.90	62.40	-1	6,336	-0.02%
2023/07/24	1	60.20	0	0.00	60.60	1	6,343	0.02%
2023/07/21	1	59.50	0	0.00	60.50	1	6,438	0.02%
2023/07/20	5	60.30	0	0.00	60.40	5	6,527	0.08%
2023/07/18	1	60.50	0	0.00	60.00	1	6,736	0.02%
2023/07/14	2	61.80	0	0.00	61.80	2	6,972	0.03%
2023/07/10	1	58.60	2	58.60	58.50	-1	7,701	-0.01%
2023/07/07	7	59.87	3.4	59.91	59.60	3.6	7,744	0.05%
2023/07/04	1	63.30	2	63.70	63.30	-1	8,085	-0.01%
2023/07/03	1	62.00	0	0.00	63.00	1	8,054	0.01%
2023/06/29	0	0.00	1	60.60	61.30	-1	8,081	-0.01%
2023/06/28	1	60.90	0	0.00	60.20	1	8,088	0.01%
2023/06/27	1	60.80	0	0.00	60.30	1	8,140	0.01%
2023/06/21	0	0.00	2	62.90	62.80	-2	8,282	-0.02%
2023/06/20	1.4	63.14	0	0.00	62.60	1.4	8,346	0.02%
2023/06/15	8	63.58	5	63.66	63.00	3	9,082	0.03%
2023/06/14	0	0.00	6	62.92	62.40	-6	9,126	-0.07%
2023/06/13	1	62.20	2	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	0	0.00	5	62.50	62.10	-5	9,230	-0.05%
2023/06/08	10.1	62.60	8.5	62.09	62.00	1.6	9,368	0.02%
2023/06/07	1	64.00	0	0.00	64.00	1	9,386	0.01%
2023/06/06	8	65.30	3	64.67	64.30	5	9,529	0.05%
2023/06/05	0	65.90	0	0.00	65.40	0	9,763	0.00%
2023/06/02	0	0.00	4	66.48	66.10	-4	10,012	-0.04%
2023/06/01	1	63.60	1	64.40	65.60	0	10,007	0.00%
2023/05/31	5.2	65.52	0	0.00	65.00	5.2	10,015	0.05%
2023/05/30	6	66.57	0	0.00	66.20	6	9,969	0.06%
2023/05/29	3	67.20	7.1	67.61	67.30	-4.1	9,929	-0.04%
2023/05/26	33	66.25	24	66.94	65.60	9	9,777	0.09%
2023/05/25	10	64.48	17	64.81	64.20	-7	9,520	-0.07%
2023/05/24	4	63.23	0	0.00	62.90	4	9,429	0.04%
2023/05/23	10	63.00	2	62.60	62.70	8	9,358	0.09%
2023/05/22	2	62.15	1	62.50	63.10	1	9,310	0.01%
2023/05/19	14	65.94	12	63.50	62.30	2	9,216	0.02%
2023/05/18	8	66.86	8	68.28	68.50	0	8,551	0.00%
2023/05/17	5	62.22	7	62.09	62.30	-2	8,429	-0.02%
2023/05/16	0	0.00	1	61.30	60.90	-1	8,386	-0.01%
2023/05/15	1	60.60	1	60.60	60.80	0	8,444	0.00%
2023/05/12	2	60.60	75	60.57	61.20	-73	8,427	-0.87%
2023/05/11	1	58.50	14	60.40	59.60	-13	8,352	-0.16%
2023/05/10	53	59.73	29	59.83	59.90	24	8,277	0.29%
2023/05/09	105	60.32	22	61.50	59.90	83	8,245	1.01%	大買/
2023/05/08	26	61.48	159	61.89	62.30	-133	8,010	-1.66%	大賣/鉅額交易
2023/05/05	55.1	60.94	6	60.00	60.20	49.1	7,686	0.64%
2023/05/04	45.1	59.30	43	60.02	59.60	2.1	7,521	0.03%
2023/05/03	67	60.84	2	59.50	59.50	65	7,373	0.88%
2023/05/02	63	60.41	96.1	61.41	61.10	-33.1	7,183	-0.46%
2023/04/28	1	57.00	1	58.30	58.30	0	6,574	0.00%
2023/04/27	3	56.23	0	0.00	55.80	3	6,356	0.05%
2023/04/26	2	55.10	1	55.40	55.40	1	6,290	0.02%
2023/04/25	56	56.73	21	58.15	55.80	35	6,168	0.57%
2023/04/24	4	57.95	102	57.78	57.60	-98	6,060	-1.62%	大賣/
2023/04/21	50	56.00	65	55.49	56.00	-15	5,933	-0.25%
2023/04/20	7	58.87	9	58.01	56.80	-2	5,815	-0.03%
2023/04/19	45	57.64	51	57.66	57.20	-6	5,624	-0.11%
2023/04/18	58	59.57	68	57.41	57.30	-10	5,512	-0.18%
2023/04/17	75	58.72	17.1	59.64	59.60	57.9	5,343	1.08%
2023/04/14	81	57.36	9	57.31	56.60	72	4,930	1.46%
2023/04/13	2	54.80	0	0.00	55.00	2	4,749	0.04%
2023/04/12	3	55.87	0	0.00	56.00	3	4,671	0.06%
2023/04/11	8	56.52	9	57.17	56.90	-1	4,589	-0.02%
2023/04/10	7	58.89	1	56.90	59.00	6	4,381	0.14%
2023/04/06	2	54.25	2	54.35	54.50	0	4,154	0.00%
2023/03/31	1	54.40	3.2	55.01	55.10	-2.2	4,113	-0.05%
2023/03/29	2	55.30	2	56.00	55.60	0	4,028	0.00%
2023/03/28	1	56.30	2	55.60	55.60	-1	3,997	-0.02%
2023/03/27	0	0.00	5	57.16	56.10	-5	3,923	-0.13%
2023/03/24	2	57.10	7	57.06	57.00	-5	3,848	-0.13%
2023/03/23	2	56.40	2	56.20	57.00	0	3,720	0.00%
2023/03/22	2	56.70	4	56.05	56.20	-2	3,636	-0.06%
2023/03/21	4	57.48	10	56.80	56.70	-6	3,487	-0.17%
2023/03/20	20.3	55.53	13	55.95	56.00	7.3	3,121	0.23%
2023/03/17	18.1	53.30	18	52.88	52.60	0.1	2,802	0.00%
2023/03/16	2	54.60	3	54.33	54.50	-1	2,649	-0.04%
2023/03/15	6	55.03	2	55.00	55.00	4	2,566	0.16%
2023/03/14	2	55.65	0.1	55.20	54.80	1.9	2,499	0.08%
2023/03/13	10	56.61	11	56.42	56.20	-1	2,418	-0.04%
2023/03/10	4.2	54.73	3	54.40	54.60	1.2	2,246	0.05%
2023/03/09	11	57.22	16.1	56.78	56.30	-5.1	2,138	-0.24%
2023/03/08	30	56.78	29	56.76	57.40	1	1,935	0.05%
2023/03/07	20	55.37	16.1	54.60	55.10	3.9	1,641	0.24%
2023/03/06	1	51.50	2.3	51.42	51.50	-1.3	1,333	-0.10%
2023/03/03	3	50.80	3	50.40	50.50	0	1,234	0.00%
2023/03/02	2	49.28	1	49.55	49.55	1	1,127	0.09%
2023/03/01	4	49.75	3	49.83	49.60	1	1,091	0.09%
2023/02/24	0.1	48.60	2	48.73	48.65	-1.9	988	-0.19%
2023/02/22	1	48.70	4	48.46	48.80	-3	856	-0.35%
2023/02/20	0	0.00	2	47.45	47.60	-2	706	-0.28%
2023/02/17	0	0.00	1	47.15	47.00	-1	668	-0.15%
2023/02/16	1	47.00	4	47.25	47.40	-3	651	-0.46%
2023/02/15	1	47.20	0	0.00	47.45	1	622	0.16%
2023/02/14	24	47.65	16	47.07	47.35	8	582	1.37%
2023/02/13	1	47.90	0.2	46.95	47.70	0.8	474	0.17%
2023/02/10	4	46.48	4	46.76	46.00	0	355	0.00%
2023/02/09	1	45.30	1	45.70	45.65	0	293	0.00%
2023/02/06	5	42.83	0	0.00	43.40	5	196	2.54%
2022/12/16	0.1	40.50	0	0.00	40.55	0.1	213	0.05%
2022/11/30	0	0.00	5	40.00	39.95	-5	223	-2.24%
2022/11/24	5	39.90	0	0.00	40.10	5	231	2.16%
2022/10/27	0	0.00	1	37.80	37.90	-1	311	-0.32%
2022/10/03	0.1	39.20	0	0.00	38.95	0.1	309	0.02%
2022/09/28	0	0.00	1	38.60	38.65	-1	316	-0.32%
2022/09/27	0	0.00	3	39.25	39.45	-3	315	-0.95%
2022/09/26	3	39.70	5	39.74	39.50	-2	317	-0.63%
2022/09/21	4	40.65	8	40.55	40.55	-4	323	-1.24%
2022/09/19	4	40.85	0	0.00	40.90	4	324	1.23%
2022/09/02	0	0.00	1	41.65	41.10	-1	320	-0.31%
2022/08/17	0	0.00	1	41.45	41.35	-1	292	-0.34%
2022/08/16	1	41.80	0	0.00	41.75	1	289	0.35%
2022/08/05	10	40.38	10	40.63	40.70	0	255	0.00%
2022/07/29	5	39.15	0	0.00	39.20	5	230	2.17%
2022/07/28	1	38.90	0	0.00	38.90	1	229	0.44%
2022/07/14	1	38.45	0	0.00	38.40	1	246	0.41%
2022/07/05	0	38.10	0	0.00	37.95	0	263	0.01%
2022/06/27	0	0.00	1	39.95	39.95	-1	271	-0.37%
2022/06/17	0.3	40.42	0	0.00	40.20	0.3	302	0.08%
2022/04/15	1	42.90	1	42.90	42.95	0	1,014	0.00%
2022/03/24	0	0.00	1	45.01	44.90	-1	1,038	-0.10%
2022/03/23	0.1	45.10	0	0.00	44.85	0.1	1,039	0.01%
2022/03/17	0	0.00	0	44.80	44.85	0	1,039	0.00%
2022/03/16	2.2	44.73	2	45.90	44.10	0.2	1,030	0.01%
2022/03/15	4	48.81	0	0.00	48.80	4	967	0.41%
2022/03/14	0	0.00	1	49.55	49.45	-1	927	-0.11%
2022/03/11	0	49.20	0	0.00	49.30	0	890	0.00%
2022/03/10	0.1	49.35	0	0.00	49.50	0.1	866	0.01%
2022/03/04	0	0.00	3	48.88	48.75	-3	752	-0.40%
2022/03/03	1	48.60	1	48.95	48.85	0	736	0.00%
2022/03/02	0	0.00	1	48.40	48.40	-1	716	-0.14%
2022/03/01	3	48.00	0	0.00	48.05	3	693	0.43%
2022/02/25	2	46.53	1	46.90	47.75	1	653	0.15%
2022/02/24	1	46.45	1	46.10	46.15	0	582	0.00%
2022/02/21	0	0.00	0.5	44.30	44.35	-0.5	488	-0.10%
2022/02/11	0	0.00	2	44.13	44.05	-2	503	-0.40%
2022/01/19	0	0.00	1	44.00	44.00	-1	697	-0.14%
2022/01/18	0	0.00	2	44.30	44.20	-2	696	-0.29%
2022/01/17	0.5	44.00	0	0.00	43.80	0.5	689	0.07%
2022/01/14	0	0.00	2	43.30	43.60	-2	686	-0.29%
2022/01/11	2	43.70	0	0.00	43.85	2	702	0.28%
2022/01/10	0	0.00	3	43.52	43.70	-3	706	-0.42%
2022/01/06	0.1	43.10	0	0.00	43.05	0.1	762	0.01%
2022/01/03	1	43.90	0	0.00	43.80	1	768	0.13%
2021/12/28	0	0.00	1	43.20	43.30	-1	783	-0.13%
2021/12/24	0.5	43.00	0	0.00	42.90	0.5	793	0.07%
2021/12/22	1	43.40	0	0.00	43.40	1	793	0.13%
2021/12/17	1	42.60	0	0.00	42.60	1	794	0.13%
2021/12/14	1	42.90	0	0.00	42.85	1	796	0.13%
2021/12/13	0.2	43.70	0	0.00	43.35	0.2	787	0.03%
2021/12/10	1	43.70	0	0.00	43.60	1	781	0.13%
2021/11/29	0.1	44.50	0	0.00	44.55	0.1	1,125	0.01%
2021/11/19	1	45.30	0	0.00	45.10	1	1,119	0.09%
2021/11/16	0	0.00	0.2	46.20	46.05	-0.2	1,117	-0.02%
2021/11/05	0	0.00	1	45.90	45.85	-1	1,122	-0.09%
2021/11/03	1	45.80	0	0.00	46.30	1	1,093	0.09%
2021/11/02	2	46.05	0	0.00	45.70	2	1,083	0.18%
2021/11/01	1	46.45	2	46.70	46.80	-1	996	-0.10%
2021/10/28	0	0.00	1	44.50	44.50	-1	932	-0.11%
2021/10/14	14	44.24	16	42.63	42.70	-2	982	-0.20%
2021/10/12	10	45.65	10	45.80	45.85	0	1,007	0.00%
2021/10/08	6	46.05	6	46.05	46.05	0	1,117	0.00%
2021/10/05	0	0.00	1	44.60	44.35	-1	1,194	-0.08%
2021/10/04	1	44.20	0	0.00	44.00	1	1,209	0.08%
2021/10/01	1	45.80	5	45.77	45.00	-4	1,220	-0.33%
2021/09/30	2	46.60	2	46.60	46.60	0	1,256	0.00%
2021/09/29	1.1	45.19	1	45.40	45.40	0.1	1,310	0.01%
2021/09/28	0	0.00	1	46.45	46.45	-1	1,335	-0.07%
2021/09/23	3	46.57	3	46.53	46.45	0	1,345	0.00%
2021/09/22	5	45.60	5	45.37	45.40	0	1,338	0.00%
2021/09/14	5	46.36	4	46.55	46.50	1	1,344	0.07%
2021/09/13	6	46.55	5	46.40	46.40	1	1,348	0.07%
2021/09/10	0	0.00	1	45.85	45.90	-1	1,343	-0.07%
2021/09/08	1	45.70	0	0.00	44.75	1	1,336	0.07%
2021/09/03	24	49.29	22	47.29	47.15	2	1,249	0.16%
2021/09/02	2	45.73	2	45.40	47.20	0	1,088	0.00%
2021/08/17	1	41.35	0	0.00	41.25	1	1,104	0.09%
2021/08/03	1	43.25	0	0.00	43.35	1	1,317	0.08%
2021/07/27	1	44.30	0	0.00	44.20	1	1,562	0.06%
2021/07/23	0	0.00	1	44.05	44.15	-1	1,623	-0.06%
2021/07/22	1	43.65	0	0.00	43.80	1	1,672	0.06%
2021/07/20	0	0.00	1	45.10	45.10	-1	1,670	-0.06%
2021/07/19	1	45.80	4	45.90	45.90	-3	1,689	-0.18%
2021/07/15	2	49.93	0	0.00	49.80	2	1,695	0.12%
2021/07/12	2	49.20	0	0.00	49.20	2	1,656	0.12%
2021/07/09	0	0.00	1	48.80	49.20	-1	1,680	-0.06%
2021/07/08	4	48.80	1	49.00	48.90	3	1,706	0.18%
2021/07/07	2	49.53	5	49.11	49.15	-3	1,712	-0.18%
2021/07/05	1	47.65	0	0.00	47.70	1	1,673	0.06%
2021/06/30	1	45.65	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	44.95	0	0.00	45.10	1	1,860	0.05%
2021/06/03	1	47.20	0	0.00	47.00	1	2,502	0.04%
2021/05/31	0	0.00	1	46.95	46.80	-1	2,614	-0.04%
2021/05/28	1	46.85	1	47.00	46.95	0	2,707	0.00%
2021/05/27	1	46.50	0	0.00	47.00	1	2,762	0.04%
2021/05/25	1	46.00	0	0.00	45.65	1	3,186	0.03%
2021/05/24	1	45.55	0	0.00	45.50	1	3,205	0.03%
2021/05/13	0	0.00	1	45.60	44.40	-1	3,211	-0.03%
2021/05/12	1	44.30	4	46.84	44.90	-3	3,189	-0.09%
2021/05/11	0	0.00	2	48.38	48.00	-2	3,128	-0.06%
2021/05/07	1	49.90	1	49.35	49.45	0	3,101	0.00%
2021/05/06	4	47.90	0	0.00	47.55	4	3,017	0.13%
2021/05/04	2	48.60	7	46.83	48.60	-5	2,968	-0.17%
2021/05/03	0	0.00	1	47.60	47.55	-1	2,901	-0.03%
2021/04/29	1	49.30	0	0.00	49.05	1	2,876	0.03%
2021/04/28	0	0.00	3	50.73	50.30	-3	2,852	-0.11%
2021/04/27	0	0.00	4	49.20	49.05	-4	2,831	-0.14%
2021/04/23	1	48.40	0	0.00	49.25	1	3,037	0.03%
2021/04/22	2	48.30	0	0.00	48.30	2	3,039	0.07%
2021/04/21	0	0.00	0.1	49.90	50.20	-0.1	3,001	0.00%
2021/04/20	0	0.00	1	48.65	49.80	-1	2,974	-0.03%
2021/04/19	1	49.45	0	0.00	49.20	1	2,961	0.03%
2021/04/15	0	0.00	0	48.00	48.45	0	2,838	0.00%
2021/04/14	0	0.00	0.2	47.40	46.85	-0.2	2,800	-0.01%
2021/04/12	2	48.08	0	0.00	48.20	2	2,776	0.07%
2021/04/09	1	47.25	0	0.00	47.60	1	2,745	0.04%
2021/04/07	8	47.64	8	47.69	47.85	0	2,700	0.00%
2021/04/06	1.1	47.00	0	0.00	46.75	1.1	2,642	0.04%
2021/03/26	2	46.70	0	0.00	46.45	2	2,630	0.08%
2021/03/25	1	46.60	0	0.00	46.30	1	2,630	0.04%
2021/03/23	2	46.00	0	0.00	46.00	2	2,611	0.08%
2021/03/22	0.1	46.10	1	46.45	45.90	-0.9	2,591	-0.03%
2021/03/19	1	45.95	5	45.60	45.90	-4	2,574	-0.16%
2021/03/18	0	0.00	1	45.70	45.75	-1	2,555	-0.04%
2021/03/17	7	46.11	10	46.65	46.10	-3	2,517	-0.12%
2021/03/16	12	46.07	1	47.05	47.00	11	2,469	0.45%
2021/03/12	0	0.00	5	44.30	44.25	-5	2,148	-0.23%
2021/03/09	4	43.50	9	43.76	43.90	-5	2,106	-0.24%
2021/03/08	7	43.46	3	43.55	43.60	4	2,084	0.19%
2021/03/05	2	44.40	0	0.00	43.95	2	2,042	0.10%
2021/03/03	0	0.00	1	44.75	44.00	-1	1,995	-0.05%
2021/03/02	1.2	43.40	3	43.70	43.35	-1.8	1,899	-0.09%
2021/02/26	11	43.78	12	43.63	43.60	-1	1,839	-0.05%
2021/02/25	2	44.15	11	43.08	44.45	-9	1,632	-0.55%
2021/02/24	4	40.91	0	0.00	40.45	4	1,411	0.28%
2021/02/19	1	40.20	0	0.00	39.95	1	1,351	0.07%
2021/02/03	0	0.00	3	37.70	37.65	-3	1,287	-0.23%
2021/02/02	3	37.40	3	37.90	37.40	0	1,296	0.00%
2021/02/01	3	37.35	0	0.00	37.35	3	1,296	0.23%
2021/01/27	1	38.95	0	0.00	38.60	1	1,273	0.08%
2021/01/18	0	0.00	2	40.73	40.40	-2	1,172	-0.17%
2021/01/12	0	0.00	4	38.15	38.05	-4	934	-0.43%
2021/01/11	4	38.35	9	38.23	38.25	-5	927	-0.54%
2021/01/06	11	38.73	6	39.13	38.55	5	910	0.55%
2021/01/05	3	38.95	0	0.00	39.15	3	908	0.33%
2020/12/29	1	38.70	0	0.00	38.70	1	930	0.11%
2020/12/24	0	0.00	5	39.60	39.55	-5	905	-0.55%
2020/12/22	0	0.00	13	38.57	38.50	-13	910	-1.43%
2020/12/21	13	39.88	0	0.00	39.75	13	907	1.43%
2020/12/18	1	39.20	0	0.00	38.95	1	851	0.12%
2020/12/17	0	0.00	0.5	38.50	38.25	-0.5	832	-0.06%
2020/12/11	1	38.25	1	38.20	38.15	0	854	0.00%
2020/12/10	5	38.71	0	0.00	38.65	5	847	0.59%
2020/12/07	1	38.25	0	0.00	38.15	1	860	0.12%
2020/11/30	1	39.75	0	0.00	39.40	1	918	0.11%
2020/11/20	0	0.00	1	38.85	38.55	-1	920	-0.11%
2020/11/13	1	38.55	0	0.00	38.65	1	1,309	0.08%
2020/11/05	3	37.97	3	37.85	37.90	0	1,421	0.00%
2020/10/26	1	37.10	0	0.00	37.05	1	2,122	0.05%
2020/10/21	2	37.95	0	0.00	37.95	2	2,188	0.09%
2020/10/12	1	37.15	0	0.00	37.05	1	2,647	0.04%
2020/10/07	1	39.50	0	0.00	39.20	1	2,853	0.04%
2020/09/08	0	0.00	7	41.50	41.60	-7	4,306	-0.16%
2020/09/03	1	41.95	0	0.00	41.95	1	4,631	0.02%
2020/09/02	0	0.00	1	43.75	43.15	-1	4,729	-0.02%
2020/08/28	1	42.65	0	0.00	42.65	1	5,085	0.02%
2020/08/25	4	45.10	5	44.26	44.15	-1	5,245	-0.02%
2020/08/24	1	42.60	0	0.00	44.75	1	5,254	0.02%
2020/08/21	1	42.10	1	42.10	42.10	0	5,214	0.00%
2020/08/20	1	40.50	0	0.00	40.95	1	5,218	0.02%
2020/08/19	0	0.00	1	45.35	44.80	-1	5,116	-0.02%
2020/08/12	0	0.00	1	43.45	43.95	-1	5,024	-0.02%
2020/08/11	2	44.00	2	44.00	44.00	0	5,012	0.00%
2020/08/10	5	44.73	3	44.05	44.00	2	4,994	0.04%
2020/08/07	1	47.25	17	46.64	46.70	-16	4,932	-0.32%
2020/08/06	1	46.00	4	46.41	46.95	-3	4,901	-0.06%
2020/08/05	5	45.59	4	45.61	45.85	1	4,837	0.02%
2020/08/04	1	44.00	14	43.99	44.20	-13	4,785	-0.27%
2020/08/03	35	44.13	21	44.57	44.55	14	4,756	0.29%
2020/07/31	4	42.56	9	42.26	43.05	-5	4,582	-0.11%
2020/07/30	1	41.40	11	40.60	40.65	-10	4,543	-0.22%
2020/07/28	0	0.00	1	39.00	39.00	-1	4,522	-0.02%
2020/07/27	1	39.50	0	0.00	39.20	1	4,527	0.02%
2020/07/24	0	0.00	3	40.17	40.10	-3	4,545	-0.07%
2020/07/23	0	0.00	1	41.20	41.15	-1	4,547	-0.02%
2020/07/21	1	41.40	2	40.90	41.35	-1	4,665	-0.02%
2020/07/20	10	41.64	9	41.04	41.25	1	4,627	0.02%
2020/07/17	0	0.00	1	41.25	39.75	-1	4,516	-0.02%
2020/07/16	1	39.85	0	0.00	40.40	1	4,408	0.02%
2020/07/15	17	41.10	0	0.00	39.45	17	4,367	0.39%
2020/07/14	11	39.79	2	40.68	40.80	9	4,270	0.21%
2020/07/09	4	39.85	0.4	39.40	39.35	3.7	4,148	0.09%
2020/07/08	0	0.00	1	40.15	40.15	-1	4,123	-0.02%
2020/07/06	2	40.15	3	39.78	39.80	-1	4,071	-0.02%
2020/07/02	1	38.95	0	0.00	39.00	1	3,970	0.03%
2020/07/01	4	39.46	0	0.00	39.35	4	3,944	0.10%
2020/06/29	5	39.83	0	0.00	39.80	5	3,865	0.13%
2020/06/24	1	41.00	3	41.05	40.80	-2	3,652	-0.05%
2020/06/19	1	38.00	0	0.00	37.65	1	3,331	0.03%
2020/06/18	3	37.25	0	0.00	37.60	3	3,273	0.09%
2020/06/17	0	0.00	4	37.09	37.20	-4	3,257	-0.12%
2020/06/15	8	37.75	0	0.00	37.75	8	3,203	0.25%
2020/06/12	0	0.00	3	37.25	37.40	-3	3,015	-0.10%
2020/06/11	0	0.00	8	37.20	36.00	-8	2,866	-0.28%
2020/06/10	1	36.75	0	0.00	36.35	1	2,806	0.04%
2020/06/08	0	0.00	2	37.65	37.45	-2	2,602	-0.08%
2020/06/05	2	35.50	2	36.30	36.90	0	2,466	0.00%
2020/06/04	0	0.00	4	35.05	35.30	-4	2,376	-0.17%
2020/06/02	5	34.70	0	0.00	34.75	5	2,344	0.21%
2020/06/01	4	34.70	0	0.00	34.85	4	2,335	0.17%
2020/05/28	1	33.50	0	0.00	33.65	1	2,171	0.05%
2020/05/25	1	32.50	0	0.00	32.70	1	2,180	0.05%
2020/05/20	5	32.60	0	0.00	32.70	5	2,183	0.23%
2020/05/19	1	32.80	0	0.00	32.80	1	2,178	0.05%
2020/05/07	0	0.00	1	33.90	33.85	-1	1,996	-0.05%
2020/05/06	1	34.05	0	0.00	34.00	1	1,963	0.05%
2020/05/04	0	0.00	5	32.85	32.85	-5	1,873	-0.27%
2020/04/28	5	33.30	0	0.00	34.00	5	1,806	0.28%
2020/04/27	1	34.70	3	34.13	33.40	-2	1,796	-0.11%
2020/04/24	0	0.00	10	33.00	32.80	-10	1,665	-0.60%
2020/04/23	0	0.00	1	32.00	32.05	-1	1,618	-0.06%
2020/04/22	4	31.18	4	30.85	31.70	0	1,596	0.00%
2020/04/13	0	0.00	2	30.48	30.80	-2	1,478	-0.14%
2020/04/10	3	30.08	0	0.00	30.20	3	1,465	0.20%
2020/04/07	0	0.00	1	29.10	29.75	-1	1,435	-0.07%
2020/04/06	1	28.35	0	0.00	28.65	1	1,390	0.07%
2020/03/31	0	0.00	1	28.55	28.35	-1	1,381	-0.07%
2020/03/30	0	0.00	1	28.10	28.30	-1	1,370	-0.07%
2020/03/27	1	28.45	4	28.53	28.10	-3	1,363	-0.22%
2020/03/26	4	27.95	2	28.05	28.05	2	1,308	0.15%
2020/03/25	4	28.38	1	28.55	28.00	3	1,293	0.23%
2020/03/24	0	0.00	1	27.80	27.60	-1	1,274	-0.08%
2020/03/23	2	26.95	1	27.00	27.15	1	1,257	0.08%
2020/03/20	2	27.30	8	27.01	27.45	-6	1,243	-0.48%
2020/03/19	4	27.43	2	27.03	25.50	2	1,212	0.16%
2020/03/18	4	28.91	5	29.03	28.30	-1	1,169	-0.09%
2020/03/17	5	28.35	2	27.50	28.20	3	1,134	0.26%
2020/03/13	6	27.79	10	27.78	28.40	-4	1,091	-0.37%
2020/03/12	3	30.15	7	30.09	29.85	-4	1,057	-0.38%
2020/03/11	12	31.87	4	32.15	31.00	8	1,028	0.78%
2020/03/10	1	31.00	0	0.00	31.80	1	996	0.10%
2020/03/09	8	31.39	2	32.00	31.40	6	970	0.62%
2020/03/06	2	31.85	8	31.93	31.95	-6	943	-0.64%
2020/03/05	8	31.37	0	0.00	31.35	8	918	0.87%
2020/03/03	0	0.00	2	30.75	30.55	-2	908	-0.22%
2020/03/02	2	29.90	1	30.60	30.30	1	895	0.11%
2020/02/27	1	30.85	6	30.64	30.40	-5	880	-0.57%
2020/02/26	0	0.00	1	29.80	29.80	-1	820	-0.12%
2020/02/25	0	0.00	2	29.85	29.80	-2	819	-0.24%
2020/02/24	1	29.60	0	0.00	29.70	1	821	0.12%
2020/02/21	3	30.13	0	0.00	29.95	3	819	0.37%
2020/02/20	0	0.00	1	30.00	30.40	-1	790	-0.13%
2020/02/18	0	0.00	1	29.80	29.65	-1	825	-0.12%
2020/02/17	0	0.00	1	28.95	29.10	-1	816	-0.12%
2020/02/07	0	0.00	2	28.65	28.00	-2	979	-0.20%
2020/02/06	3	28.37	1	28.30	28.60	2	986	0.20%
2020/02/05	1	27.95	0	0.00	27.90	1	1,007	0.10%
2020/02/04	1	27.90	0	0.00	27.90	1	1,041	0.10%
2020/01/30	0	0.00	1	28.40	28.30	-1	1,194	-0.08%
2020/01/20	0	0.00	2	30.90	31.00	-2	1,188	-0.17%
2020/01/17	2	30.68	2	30.80	30.80	0	1,245	0.00%
2020/01/16	1	30.65	0	0.00	30.60	1	1,293	0.08%
2020/01/15	0	0.00	1	31.00	30.75	-1	1,305	-0.08%
2020/01/14	1	31.05	0	0.00	31.05	1	1,353	0.07%
2020/01/13	0	0.00	1	30.60	30.85	-1	1,352	-0.07%
2020/01/10	1	30.40	0	0.00	30.20	1	1,373	0.07%
2020/01/09	0	0.00	2	30.40	30.40	-2	1,379	-0.14%
2020/01/08	2	30.15	0	0.00	30.10	2	1,428	0.14%
2020/01/07	2	30.63	0	0.00	30.50	2	1,438	0.14%
2020/01/06	0	0.00	2	30.20	30.05	-2	1,494	-0.13%
2020/01/03	3	30.38	0	0.00	30.70	3	1,520	0.20%
2019/12/27	1	30.30	0	0.00	30.35	1	1,543	0.06%
2019/12/23	2	29.85	0	0.00	30.00	2	1,584	0.13%
2019/12/17	0	0.00	4	30.43	30.25	-4	1,634	-0.24%
2019/12/16	1	30.30	1	30.20	30.15	0	1,650	0.00%
2019/12/06	2	30.70	0	0.00	30.80	2	1,771	0.11%
2019/12/05	3	30.55	0	0.00	30.50	3	1,893	0.16%
2019/12/02	0	0.00	1	29.70	29.70	-1	2,140	-0.05%
2019/11/29	1	31.00	1	30.35	30.35	0	2,169	0.00%
2019/11/19	0	0.00	2	31.70	31.60	-2	2,487	-0.08%
2019/11/15	3	31.62	0	0.00	31.50	3	2,559	0.12%
2019/11/11	2	32.05	0	0.00	31.95	2	2,784	0.07%
2019/11/08	2	32.60	0	0.00	32.50	2	2,914	0.07%
2019/11/07	0	0.00	8	32.32	32.55	-8	3,139	-0.25%
2019/11/06	3	32.65	2	32.85	32.75	1	3,270	0.03%
2019/11/05	3	31.50	0	0.00	31.45	3	3,296	0.09%
2019/11/04	1	31.80	0	0.00	31.50	1	3,325	0.03%
2019/11/01	4	31.50	0	0.00	31.75	4	3,342	0.12%
2019/10/31	11	31.62	48	31.71	31.30	-37	3,423	-1.08%
2019/10/30	2	34.60	0	0.00	34.60	2	3,524	0.06%
2019/10/25	2	35.30	2	35.15	34.80	0	3,559	0.00%
2019/10/24	0	0.00	1	35.40	35.80	-1	3,512	-0.03%
2019/10/23	5	35.00	6	35.15	35.00	-1	3,488	-0.03%
2019/10/22	1	35.00	6	35.07	34.85	-5	3,575	-0.14%
2019/10/18	1	35.00	0	0.00	34.55	1	3,580	0.03%
2019/10/17	2	34.35	0	0.00	34.60	2	3,577	0.06%
2019/10/15	0	0.00	1	34.40	34.40	-1	3,611	-0.03%
2019/10/14	5	34.70	1	34.90	34.70	4	3,769	0.11%
2019/10/09	1	33.65	1	33.60	34.00	0	3,865	0.00%
2019/10/02	1	33.20	0	0.00	33.15	1	3,899	0.03%
2019/10/01	1	32.85	0	0.00	33.20	1	3,938	0.03%
2019/09/27	3	32.72	4	32.90	32.85	-1	3,987	-0.03%
2019/09/24	0	0.00	1	34.30	34.25	-1	4,014	-0.02%
2019/09/23	1	33.85	0	0.00	33.90	1	4,038	0.02%
2019/09/11	2	34.35	0	0.00	34.25	2	4,212	0.05%
2019/09/10	1	34.55	1	34.50	34.75	0	4,190	0.00%
2019/09/09	3	35.27	1	35.50	34.90	2	4,178	0.05%
2019/09/06	3	35.58	6	35.41	34.65	-3	4,062	-0.07%
2019/09/05	1	34.00	0	0.00	34.00	1	3,907	0.03%
2019/08/30	3	34.00	0	0.00	33.30	3	3,826	0.08%
2019/08/29	1	33.90	1	34.45	33.70	0	3,788	0.00%
2019/08/26	3	32.05	3	32.30	32.40	0	3,648	0.00%
2019/08/20	1	33.50	1	33.45	32.85	0	3,574	0.00%
2019/08/19	1	33.75	0	0.00	33.60	1	3,541	0.03%
2019/08/16	1	33.00	1	33.15	33.30	0	3,505	0.00%
2019/08/15	1	33.00	0	0.00	32.80	1	3,495	0.03%
2019/08/14	1	34.20	3	33.55	33.65	-2	3,541	-0.06%
2019/08/13	2	34.25	5	33.98	33.50	-3	3,517	-0.09%
2019/08/12	6	32.66	4	33.23	34.10	2	3,513	0.06%
2019/08/08	7	31.59	3	31.75	31.90	4	3,533	0.11%
2019/08/07	3	30.92	3	31.33	30.65	0	3,777	0.00%
2019/08/06	4	28.78	7	28.48	30.00	-3	3,684	-0.08%
2019/08/05	2	29.73	0	0.00	29.60	2	3,678	0.05%
2019/08/02	1	30.50	0	0.00	30.45	1	3,701	0.03%
2019/08/01	3	31.80	9	31.79	32.05	-6	3,683	-0.16%
2019/07/31	0	0.00	1	30.60	30.45	-1	3,447	-0.03%
2019/07/30	3	30.13	0	0.00	29.80	3	3,478	0.09%
2019/07/29	0	0.00	1	30.85	30.75	-1	3,503	-0.03%
2019/07/26	1	30.35	68	30.61	30.35	-67	3,604	-1.86%
2019/07/25	68	30.55	0	0.00	30.55	68	3,705	1.84%
2019/07/24	3	31.85	149	31.45	30.75	-146	3,711	-3.93%	大賣/鉅額交易
2019/07/23	46	30.39	10	30.65	31.05	36	3,657	0.98%
2019/07/22	0	0.00	7	30.81	30.70	-7	3,688	-0.19%
2019/07/19	110	30.47	1	30.15	30.20	109	3,747	2.91%	大買/鉅額交易
2019/07/18	27	30.77	18	31.01	30.50	9	3,736	0.24%
2019/07/17	12	30.70	23	30.94	31.45	-11	3,715	-0.30%
2019/07/16	13	31.64	7	31.74	30.95	6	3,693	0.16%
2019/07/15	5	30.60	1	30.50	31.55	4	3,557	0.11%
2019/07/10	0	0.00	1	28.90	28.80	-1	3,635	-0.03%
2019/07/08	3	28.57	3	28.97	28.65	0	3,981	0.00%
2019/07/05	3	29.83	1	29.80	29.65	2	4,032	0.05%
2019/07/02	1	29.10	1	29.05	29.10	0	4,415	0.00%
2019/07/01	1	28.90	0	0.00	28.70	1	4,394	0.02%
2019/06/28	3	28.05	0	0.00	28.20	3	4,378	0.07%
2019/06/19	0	0.00	1	28.95	29.00	-1	4,303	-0.02%
2019/06/12	3	28.15	3	28.30	28.30	0	4,483	0.00%
2019/06/11	1	27.80	0	0.00	27.75	1	4,497	0.02%
2019/06/05	0	0.00	1	27.40	27.25	-1	4,710	-0.02%
2019/05/23	0	0.00	1	27.50	27.25	-1	5,121	-0.02%
2019/05/22	1	28.30	0	0.00	28.00	1	5,162	0.02%
2019/05/21	0	0.00	3	28.05	28.10	-3	5,224	-0.06%
2019/05/20	3	28.43	2	29.00	28.50	1	5,229	0.02%
2019/05/17	4	29.40	3	29.10	28.90	1	5,189	0.02%
2019/05/16	9	30.48	7	30.26	30.00	2	5,060	0.04%
2019/05/15	4	29.78	9	30.65	29.90	-5	4,810	-0.10%
2019/05/13	0	0.00	3	28.50	28.25	-3	4,450	-0.07%
2019/05/10	1	28.60	1	28.15	28.30	0	4,421	0.00%
2019/05/09	0	0.00	5	28.10	27.80	-5	4,360	-0.11%
2019/05/08	0	0.00	8	27.90	27.85	-8	4,259	-0.19%
2019/05/06	8	28.40	0	0.00	28.10	8	4,169	0.19%
2019/05/02	11	28.50	2	28.30	29.30	9	3,976	0.23%
2019/04/26	2	28.05	0	0.00	27.80	2	3,794	0.05%
2019/04/23	1	28.30	0	0.00	28.00	1	3,624	0.03%
2019/04/22	0	0.00	4	28.00	28.20	-4	3,604	-0.11%
2019/04/17	0	0.00	67	28.72	28.90	-67	3,469	-1.93%
2019/04/16	67	28.17	0	0.00	28.00	67	3,393	1.97%
2019/04/15	7	28.56	7	28.78	28.60	0	3,334	0.00%
2019/04/12	0	0.00	1	28.00	27.85	-1	3,140	-0.03%
2019/04/11	0	0.00	2	27.10	27.20	-2	2,968	-0.07%
2019/04/10	3	28.20	3	28.43	26.90	0	2,865	0.00%
2019/04/09	2	27.30	4	27.85	27.85	-2	2,540	-0.08%
2019/04/08	0	0.00	1	24.80	25.35	-1	2,417	-0.04%
2019/03/29	1	24.45	5	24.45	24.45	-4	2,345	-0.17%
2019/03/28	22	24.65	21	24.40	24.40	1	2,345	0.04%
2019/03/27	5	24.55	2	24.43	25.05	3	2,377	0.13%
2019/03/25	0	0.00	6	23.92	24.50	-6	2,339	-0.26%
2019/03/21	1	24.70	5	24.55	24.50	-4	2,282	-0.18%
2019/03/20	6	25.38	4	24.85	24.75	2	2,258	0.09%
2019/03/18	1	25.30	2	25.15	25.35	-1	2,228	-0.04%
2019/03/12	2	24.65	4	24.55	24.75	-2	1,993	-0.10%
2019/03/11	0	0.00	2	24.68	24.80	-2	1,926	-0.10%
2019/03/08	1	24.05	46	23.56	23.65	-45	1,798	-2.50%
2019/03/07	24	22.80	0	0.00	22.80	24	1,651	1.45%
2019/03/06	1	23.45	20	23.55	23.25	-19	1,625	-1.17%
2019/03/05	1	23.30	1	23.45	23.45	0	1,601	0.00%
2019/03/04	0	0.00	5	23.60	23.45	-5	1,581	-0.32%
2019/02/27	2	22.55	0	0.00	23.00	2	1,487	0.13%
2019/02/26	2	22.70	0	0.00	22.65	2	1,433	0.14%
2019/02/25	0	0.00	1	22.75	22.65	-1	1,397	-0.07%
2019/02/22	6	22.62	5	22.30	22.25	1	1,339	0.07%
2019/02/21	0	0.00	1	22.95	23.00	-1	1,214	-0.08%
2019/02/20	20	22.85	8	22.45	22.85	12	1,123	1.07%
2019/02/19	1	22.30	15	22.44	22.25	-14	1,027	-1.36%
2019/02/18	1	21.45	0	0.00	21.50	1	917	0.11%
2019/02/13	1	21.20	0	0.00	21.05	1	843	0.12%
2019/01/18	2	20.20	2	20.35	20.30	0	901	0.00%
2019/01/08	20	20.65	0	0.00	20.20	20	846	2.36%
2018/12/26	10	19.65	6	19.70	19.60	4	772	0.52%
2018/12/25	13	19.75	0	0.00	19.70	13	765	1.70%
2018/12/24	4	20.09	1	20.20	20.15	3	757	0.40%
2018/12/21	1	20.00	1	20.15	20.15	0	747	0.00%
2018/12/20	17	20.59	16	20.39	20.20	1	728	0.14%
2018/12/12	2	20.70	3	20.40	20.20	-1	588	-0.17%
2018/12/07	0	0.00	3	19.70	19.80	-3	488	-0.61%
2018/11/30	2	20.05	0	0.00	19.95	2	469	0.43%
2018/11/21	0	0.00	7	19.90	19.85	-7	476	-1.47%
2018/11/05	12	20.40	10	20.05	20.25	2	561	0.36%
2018/10/09	1	19.20	0	0.00	19.20	1	808	0.12%
2018/10/05	0	0.00	2	19.95	19.40	-2	828	-0.24%
2018/09/27	0	0.00	2	19.90	19.90	-2	873	-0.23%
2018/09/19	2	20.25	0	0.00	20.20	2	908	0.22%
2018/09/18	0	0.00	1	20.00	19.95	-1	913	-0.11%
2018/09/17	0	0.00	2	20.10	20.05	-2	934	-0.21%
2018/09/14	1	20.15	0	0.00	20.20	1	982	0.10%
2018/09/12	1	19.70	1	19.40	19.45	0	1,002	0.00%
2018/09/11	2	19.70	0	0.00	19.70	2	1,020	0.20%
2018/08/29	3	21.25	0	0.00	21.20	3	1,410	0.21%
2018/08/27	1	21.00	0	0.00	21.05	1	1,452	0.07%
2018/08/21	1	21.45	3	21.33	21.40	-2	1,576	-0.13%
2018/08/17	0	0.00	1	22.45	22.45	-1	1,595	-0.06%
2018/08/13	0	0.00	1	22.20	22.45	-1	1,697	-0.06%
2018/08/09	0	0.00	0.2	23.40	23.35	-0.2	1,736	-0.01%
2018/08/07	1	23.80	0	0.00	23.75	1	1,754	0.06%
2018/07/27	6	24.05	0	0.00	24.15	6	1,758	0.34%
2018/07/20	20	23.10	0	0.00	23.10	20	1,721	1.16%
2018/07/13	0	0.00	10	23.05	23.25	-10	1,723	-0.58%
2018/07/12	10	23.10	0	0.00	22.85	10	1,716	0.58%
2018/07/10	0	0.00	1	22.60	22.65	-1	1,735	-0.06%
2018/07/06	5	21.80	0	0.00	22.80	5	1,780	0.28%
2018/07/03	5	22.85	0	0.00	22.60	5	1,786	0.28%
2018/06/28	0	0.00	2	22.80	22.80	-2	1,820	-0.11%
2018/06/21	1	23.40	0	0.00	23.40	1	1,957	0.05%
2018/06/13	4	24.80	3	24.77	24.25	1	2,323	0.04%
2018/06/12	10	24.90	0	0.00	24.80	10	2,310	0.43%
2018/06/11	2	24.00	0	0.00	24.00	2	2,296	0.09%
2018/06/08	0	0.00	18	24.55	24.35	-18	2,511	-0.72%
2018/06/07	2	25.03	1	24.85	25.00	1	2,600	0.04%
2018/06/06	1	24.30	0	0.00	24.30	1	2,511	0.04%
2018/06/01	1	23.40	1	23.15	22.80	0	2,741	0.00%
2018/05/31	0	0.00	2	22.55	23.00	-2	2,972	-0.07%
2018/05/29	0	0.00	2	22.50	22.40	-2	3,224	-0.06%
2018/05/18	2	22.25	3	22.17	22.00	-1	3,113	-0.03%
2018/05/08	2	20.95	0	0.00	20.85	2	2,854	0.07%
2018/05/03	5	20.55	0	0.00	20.50	5	2,819	0.18%
2018/04/13	13	21.00	0	0.00	20.85	13	2,725	0.48%
2018/03/22	0	0.00	1	22.60	22.20	-1	2,465	-0.04%
2018/03/20	2	23.70	0	0.00	23.20	2	2,362	0.08%
2018/03/19	4	23.93	3	23.90	24.40	1	2,252	0.04%
2018/03/16	0	0.00	1	22.25	22.25	-1	2,095	-0.05%
2018/03/15	0	0.00	1	23.05	23.15	-1	2,038	-0.05%
2018/03/14	5	23.45	5	24.15	23.40	0	2,001	0.00%
2018/03/13	12	23.40	1	22.40	23.40	11	1,760	0.62%
2018/03/09	1	22.35	0	0.00	22.00	1	1,611	0.06%
2018/03/08	12	21.94	1	21.55	22.35	11	1,529	0.72%
2018/03/07	0	0.00	25	21.64	20.80	-25	1,375	-1.82%
2018/03/06	10	23.10	0	0.00	21.50	10	1,295	0.77%
2018/03/05	1	20.85	11	21.81	22.00	-10	1,010	-0.99%
2018/03/01	0	0.00	1	20.00	20.30	-1	714	-0.14%
2018/02/27	5	19.90	0	0.00	19.85	5	682	0.73%
2018/02/22	10	19.30	4	19.35	19.35	6	695	0.86%
2018/02/21	4	19.15	0	0.00	19.30	4	697	0.57%
2018/02/09	0	0.00	6	19.07	19.10	-6	707	-0.85%
2018/02/07	0	0.00	1	18.45	18.55	-1	685	-0.15%
2018/02/06	15	18.52	4	18.73	18.20	11	684	1.61%
2018/02/05	6	18.85	0	0.00	19.10	6	676	0.89%
2018/02/01	0	0.00	2	19.30	19.15	-2	711	-0.28%
2018/01/30	2	19.20	0	0.00	19.15	2	806	0.25%
2018/01/15	0	0.00	11	19.45	19.60	-11	1,094	-1.01%
2018/01/11	0	0.00	2	19.00	18.95	-2	1,100	-0.18%
2018/01/10	2	18.85	1	18.95	18.90	1	1,107	0.09%
2018/01/08	11	19.20	15	19.30	19.10	-4	1,134	-0.35%
2018/01/04	0	0.00	6	19.90	19.95	-6	1,212	-0.49%
2018/01/03	0	0.00	5	19.82	19.75	-5	1,275	-0.39%
2018/01/02	11	20.31	11	20.29	19.90	0	1,277	0.00%