零壹 (3029)-群益金鼎券商分點個股進出

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
75.0
漲跌
▲0.3
漲幅
+0.40%
成交量
1,277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－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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	7	72.13	7	71.97	71.80	0	3,288	0.00%
2024/04/19	0	0.00	7	72.41	72.70	-7	3,283	-0.21%
2024/04/18	0	0.00	1	74.10	73.90	-1	3,277	-0.03%
2024/04/16	12.1	73.02	13	73.68	73.10	-0.9	3,270	-0.03%
2024/04/15	15	75.40	19	75.62	75.30	-4	3,252	-0.12%
2024/04/12	2	77.85	2	77.10	77.30	0	3,245	0.00%
2024/04/11	14	75.66	14	75.79	75.50	0	3,212	0.00%
2024/04/10	1	77.60	3	77.50	78.80	-2	3,155	-0.06%
2024/04/09	4	76.15	4	75.93	75.50	0	3,099	0.00%
2024/04/08	3	72.50	3	71.70	72.60	0	3,016	0.00%
2024/04/01	0	0.00	3	72.13	72.10	-3	3,004	-0.10%
2024/03/29	0	0.00	2	71.90	71.80	-2	3,002	-0.07%
2024/03/28	1	73.10	3	72.97	72.90	-2	2,990	-0.07%
2024/03/27	0	0.00	19	72.84	72.80	-19	2,983	-0.64%
2024/03/26	0	72.85	16	73.14	72.80	-16	2,978	-0.54%
2024/03/25	0	73.44	0	0.00	74.40	0	2,956	0.00%
2024/03/22	0	0.00	57	72.77	73.30	-57	2,947	-1.93%
2024/03/21	0	0.00	20	73.40	73.60	-20	2,924	-0.68%
2024/03/20	65	79.06	0.1	79.60	78.40	64.9	2,842	2.28%
2024/03/19	1	78.50	0	0.00	78.40	1	2,759	0.04%
2024/03/15	1	78.00	1	77.50	77.60	0	2,700	0.00%
2024/03/14	16	76.91	18	76.83	76.90	-2	2,692	-0.07%
2024/03/13	5	77.92	6.4	78.10	77.40	-1.4	2,666	-0.05%
2024/03/12	3	75.87	1	77.60	77.50	2	2,625	0.08%
2024/03/11	8.1	75.23	19	75.11	75.20	-10.9	2,626	-0.42%
2024/03/08	11.1	75.14	50	76.03	75.10	-38.9	2,619	-1.49%
2024/03/07	9.2	76.90	9.2	77.39	76.30	0	2,579	0.00%
2024/03/06	10.2	77.27	10.2	76.87	77.00	0	2,529	0.00%
2024/03/05	7.9	76.26	7	75.69	76.30	0.9	2,474	0.04%
2024/03/04	13.4	76.21	17	76.79	76.10	-3.6	2,448	-0.15%
2024/03/01	28	76.81	69	76.21	76.80	-41	2,405	-1.70%
2024/02/29	39	76.81	36	76.12	78.20	3	2,283	0.13%
2024/02/27	1.2	71.10	1.1	71.92	71.10	0.1	2,070	0.01%
2024/02/26	51.4	72.01	7	71.84	72.30	44.4	2,071	2.14%
2024/02/23	2.7	72.43	2	72.30	72.50	0.7	2,062	0.03%
2024/02/22	0	0.00	1	71.20	71.10	-1	2,038	-0.05%
2024/02/21	7	71.06	6	70.90	71.10	1	2,050	0.05%
2024/02/20	4	70.70	4	70.68	70.70	0	2,051	0.00%
2024/02/19	6	70.72	13	70.87	70.70	-7	2,047	-0.34%
2024/02/16	46.4	72.03	16	72.04	71.40	30.4	2,044	1.49%
2024/02/15	1.4	72.68	27	72.45	72.90	-25.6	2,020	-1.27%
2024/02/05	13	71.33	22	71.35	71.20	-9	1,998	-0.45%
2024/02/02	3	71.37	7	70.54	71.70	-4	1,974	-0.20%
2024/02/01	6	70.23	0	0.00	70.30	6	1,944	0.31%
2024/01/30	0	0.00	0.1	69.10	68.50	-0.1	1,947	-0.01%
2024/01/29	5.1	68.73	5.1	68.17	68.80	0	1,984	0.00%
2024/01/26	3.2	68.13	12	67.92	67.90	-8.8	2,001	-0.44%
2024/01/25	11	68.10	24.2	68.33	68.00	-13.2	1,991	-0.66%
2024/01/24	4.2	69.34	5	69.68	69.20	-0.8	1,973	-0.04%
2024/01/23	24	70.17	20	71.50	70.00	4	1,956	0.20%
2024/01/22	53	71.58	6	71.03	71.70	47	1,881	2.50%
2024/01/19	41	69.57	68	70.65	69.50	-27	1,825	-1.48%
2024/01/18	152	72.49	87	73.52	71.00	65	1,702	3.82%	大買/
2024/01/17	64	70.13	108	69.44	69.90	-44	1,120	-3.93%	大賣/
2024/01/16	0	0.00	0	66.40	66.30	0	938	0.00%
2024/01/15	73	65.92	0	0.00	66.20	73	936	7.79%
2024/01/12	0	0.00	0.1	65.50	64.90	-0.1	944	-0.01%
2024/01/11	0	65.70	0	0.00	65.50	0	947	0.00%
2024/01/10	4	65.58	2	65.60	65.40	2	989	0.20%
2024/01/09	0	0.00	0.1	66.00	65.40	-0.1	1,013	0.00%
2023/12/29	1	65.20	0	0.00	65.40	1	1,134	0.09%
2023/12/28	0.1	64.90	0	0.00	64.80	0.1	1,132	0.01%
2023/12/26	1	64.20	0	0.00	64.50	1	1,143	0.09%
2023/12/25	0	0.00	1	64.10	64.10	-1	1,144	-0.09%
2023/12/22	0	0.00	1	64.30	64.30	-1	1,146	-0.09%
2023/12/21	0	0.00	1	64.30	64.30	-1	1,160	-0.09%
2023/12/19	0	0.00	2	64.50	64.50	-2	1,168	-0.17%
2023/12/14	1	66.50	0	0.00	66.20	1	1,174	0.09%
2023/12/13	0	64.60	2.2	65.08	65.20	-2.2	1,173	-0.19%
2023/12/12	0	0.00	4	64.10	64.10	-4	1,170	-0.34%
2023/12/11	0	0.00	1	64.60	64.60	-1	1,166	-0.09%
2023/12/08	5	65.66	1	66.10	65.10	4	1,164	0.34%
2023/12/07	2	65.65	7	65.70	65.40	-5	1,169	-0.43%
2023/12/06	1	68.40	32	67.26	66.60	-31	1,183	-2.62%
2023/12/05	35	67.05	0	0.00	67.40	35	1,172	2.98%
2023/12/04	2	66.25	0	0.00	66.30	2	1,168	0.17%
2023/12/01	1	66.50	2	66.15	66.20	-1	1,154	-0.09%
2023/11/30	0	0.00	1	65.70	65.80	-1	1,158	-0.09%
2023/11/29	0	0.00	8	65.20	65.20	-8	1,164	-0.69%
2023/11/21	0	66.20	0	0.00	65.30	0	1,188	0.00%
2023/11/20	4	65.92	1	65.90	65.90	3	1,188	0.25%
2023/11/15	0	0.00	5	64.94	64.20	-5	1,177	-0.42%
2023/11/09	0	0.00	3	65.27	65.20	-3	1,214	-0.25%
2023/11/08	1	65.70	1	65.30	65.60	0	1,248	0.00%
2023/11/06	2	65.20	1	63.50	64.30	1	1,268	0.08%
2023/11/03	3	62.90	0	0.00	63.00	3	1,280	0.23%
2023/10/31	0	0.00	11	60.71	60.50	-11	1,618	-0.68%
2023/10/30	0	0.00	4	61.70	62.00	-4	1,712	-0.23%
2023/10/27	1	63.00	13	62.17	62.00	-12	1,911	-0.63%
2023/10/26	4	61.63	1	60.80	60.80	3	2,431	0.12%
2023/10/25	13	62.20	0	0.00	61.90	13	2,640	0.49%
2023/10/24	1	61.00	1	60.90	61.40	0	3,050	0.00%
2023/10/19	0	0.00	11	60.60	60.80	-11	3,565	-0.31%
2023/10/18	0	0.00	12	61.87	61.50	-12	3,569	-0.34%
2023/10/17	1	64.50	21	63.32	62.90	-20	3,542	-0.56%
2023/10/16	0	0.00	37	64.91	65.40	-37	3,533	-1.05%
2023/10/12	49	65.35	0	0.00	65.50	49	3,563	1.37%
2023/10/11	13	64.67	2	64.80	64.30	11	3,580	0.31%
2023/10/06	25	64.13	3	63.83	64.10	22	3,560	0.62%
2023/10/05	0	0.00	1	62.60	62.70	-1	3,523	-0.03%
2023/09/27	0	0.00	3	61.30	61.50	-3	3,621	-0.08%
2023/09/26	0	0.00	15	61.60	61.50	-15	3,687	-0.41%
2023/09/25	0	0.00	1	60.70	61.20	-1	3,712	-0.03%
2023/09/19	0	0.00	1	60.40	60.50	-1	3,766	-0.03%
2023/09/15	1	61.50	4	61.18	60.90	-3	3,794	-0.08%
2023/09/11	0	0.00	1	62.30	60.20	-1	3,955	-0.03%
2023/09/08	2	63.00	1	62.50	62.50	1	3,969	0.03%
2023/09/07	1	61.70	35	61.90	61.70	-34	3,977	-0.85%
2023/09/06	0	0.00	1	61.10	61.30	-1	4,005	-0.02%
2023/09/01	36	60.40	0	0.00	60.30	36	4,159	0.87%
2023/08/31	14	60.40	0	0.00	60.60	14	4,211	0.33%
2023/08/30	0	0.00	2	60.10	60.20	-2	4,262	-0.05%
2023/08/29	1	59.70	3	59.20	59.60	-2	4,353	-0.05%
2023/08/17	1	62.10	1	62.80	62.90	0	5,479	0.00%
2023/08/15	0	0.00	1.2	61.45	61.30	-1.2	6,233	-0.02%
2023/08/14	0	0.00	5	61.90	60.80	-5	6,371	-0.08%
2023/08/11	0	0.00	3	64.20	63.80	-3	6,468	-0.05%
2023/08/10	0	0.00	4.5	64.84	64.60	-4.5	6,501	-0.07%
2023/08/09	1	66.90	33.5	66.99	66.70	-32.5	6,528	-0.50%
2023/08/08	30	70.31	3.5	68.16	68.40	26.5	6,605	0.40%
2023/08/07	15	69.49	3	69.20	69.80	12	6,554	0.18%
2023/08/04	22	67.42	21	67.77	68.50	1	6,504	0.02%
2023/08/02	2	66.05	63	64.89	64.90	-61	6,621	-0.92%
2023/08/01	9	68.30	61	67.43	66.90	-52	6,838	-0.76%
2023/07/31	121.5	70.87	26	70.05	68.10	95.5	6,801	1.40%	大買/
2023/07/28	6.2	66.71	240	66.07	66.30	-233.8	6,408	-3.65%	大賣/鉅額交易
2023/07/27	227	67.42	107	63.76	68.00	120	6,384	1.88%	大買/大賣/鉅額交易
2023/07/26	177	65.12	21.1	64.93	64.40	155.9	6,578	2.37%	大買/鉅額交易
2023/07/25	2.1	61.55	0	0.00	62.40	2.1	6,336	0.03%
2023/07/20	0	0.00	1	60.50	60.40	-1	6,527	-0.02%
2023/07/19	0	0.00	8	59.19	59.10	-8	6,636	-0.12%
2023/07/18	0	0.00	1	60.70	60.00	-1	6,736	-0.01%
2023/07/17	1	62.40	0	0.00	61.90	1	6,892	0.01%
2023/07/12	0	0.00	1	58.90	59.30	-1	7,475	-0.01%
2023/07/10	0	0.00	27	59.03	58.50	-27	7,701	-0.35%
2023/07/07	3	59.70	19	59.28	59.60	-16	7,744	-0.21%
2023/07/06	0	0.00	3	61.40	61.30	-3	7,910	-0.04%
2023/07/05	0	0.00	1	62.30	62.20	-1	8,089	-0.01%
2023/07/04	0	0.00	4	63.43	63.30	-4	8,085	-0.05%
2023/07/03	1	62.40	15	62.60	63.00	-14	8,054	-0.17%
2023/06/30	2	61.45	3	61.40	61.60	-1	8,062	-0.01%
2023/06/29	0	0.00	6	61.02	61.30	-6	8,081	-0.07%
2023/06/28	0	0.00	28	60.29	60.20	-28	8,088	-0.35%
2023/06/27	2	60.50	4	60.58	60.30	-2	8,140	-0.02%
2023/06/21	1	62.60	0	0.00	62.80	1	8,282	0.01%
2023/06/20	1	63.40	1	62.60	62.60	0	8,346	0.00%
2023/06/19	4	63.33	5	63.28	63.10	-1	8,460	-0.01%
2023/06/16	1	62.70	0	0.00	62.50	1	8,794	0.01%
2023/06/15	5	63.24	5	63.76	63.00	0	9,082	0.00%
2023/06/14	1	63.30	1	62.50	62.40	0	9,126	0.00%
2023/06/13	2	61.70	2	62.15	61.90	0	9,161	0.00%
2023/06/12	7	61.33	11	61.22	61.20	-4	9,191	-0.04%
2023/06/09	2	62.45	2	62.30	62.10	0	9,230	0.00%
2023/06/08	2	62.55	1	63.60	62.00	1	9,368	0.01%
2023/06/07	4	64.18	5.6	64.22	64.00	-1.6	9,386	-0.02%
2023/06/06	4	64.50	9	64.80	64.30	-5	9,529	-0.05%
2023/06/05	2	65.95	2	65.80	65.40	0	9,763	0.00%
2023/06/02	3	66.23	4	66.35	66.10	-1	10,012	-0.01%
2023/06/01	1	64.30	5	63.88	65.60	-4	10,007	-0.04%
2023/05/31	5	65.25	58	65.29	65.00	-53	10,015	-0.53%
2023/05/30	15	66.97	92	67.42	66.20	-77	9,969	-0.77%
2023/05/29	122	67.39	9	66.72	67.30	113	9,929	1.14%	大買/鉅額交易
2023/05/26	102	66.09	10	66.44	65.60	92	9,777	0.94%	大買/
2023/05/25	34	64.89	32	64.03	64.20	2	9,520	0.02%
2023/05/24	4	63.68	4	63.08	62.90	0	9,429	0.00%
2023/05/22	2	62.59	6	61.93	63.10	-4	9,310	-0.04%
2023/05/19	76	64.02	109	66.57	62.30	-33	9,216	-0.36%	大賣/
2023/05/18	4	65.43	4	65.53	68.50	0	8,551	0.00%
2023/05/17	7	61.91	13	62.05	62.30	-6	8,429	-0.07%
2023/05/16	2	61.35	3	60.93	60.90	-1	8,386	-0.01%
2023/05/15	2	61.15	5	61.12	60.80	-3	8,444	-0.04%
2023/05/12	0	0.00	4	60.35	61.20	-4	8,427	-0.05%
2023/05/11	1	60.40	12	58.76	59.60	-11	8,352	-0.13%
2023/05/10	3	60.10	6	59.80	59.90	-3	8,277	-0.04%
2023/05/09	28	60.44	155	59.75	59.90	-127	8,245	-1.54%	大賣/鉅額交易
2023/05/08	152	62.24	21	61.79	62.30	131	8,010	1.64%	大買/鉅額交易
2023/05/05	35	59.78	35	60.19	60.20	0	7,686	0.00%
2023/05/04	18	59.77	4	60.25	59.60	14	7,521	0.19%
2023/05/03	16	59.93	25	59.78	59.50	-9	7,373	-0.12%
2023/05/02	95	61.43	54	61.82	61.10	41	7,183	0.57%
2023/04/28	66	58.39	21	58.23	58.30	45	6,574	0.68%
2023/04/26	1	56.40	9	55.40	55.40	-8	6,290	-0.13%
2023/04/25	6	56.73	8	55.64	55.80	-2	6,168	-0.03%
2023/04/24	3	57.83	5	57.70	57.60	-2	6,060	-0.03%
2023/04/21	6	55.77	4.2	55.44	56.00	1.8	5,933	0.03%
2023/04/20	5.2	58.73	3	58.83	56.80	2.2	5,815	0.04%
2023/04/19	5	57.88	46	57.40	57.20	-41	5,624	-0.73%
2023/04/18	21	57.42	15	57.68	57.30	6	5,512	0.11%
2023/04/17	98	59.99	86	59.85	59.60	12	5,343	0.23%
2023/04/14	5	56.72	28	56.50	56.60	-23	4,930	-0.47%
2023/04/13	0	0.00	2	54.80	55.00	-2	4,749	-0.04%
2023/04/12	57	55.94	2	56.10	56.00	55	4,671	1.18%
2023/04/11	84	56.92	45	56.55	56.90	39	4,589	0.85%
2023/04/10	8	57.20	7	57.86	59.00	1	4,381	0.02%
2023/03/29	1	55.50	1	55.70	55.60	0	4,028	0.00%
2023/03/28	1	55.20	0.1	55.50	55.60	1	3,997	0.02%
2023/03/27	0	0.00	11	56.92	56.10	-11	3,923	-0.28%
2023/03/24	60	56.87	48	57.23	57.00	12	3,848	0.31%
2023/03/23	2	56.30	13	56.94	57.00	-11	3,720	-0.30%
2023/03/22	20	56.11	7	57.17	56.20	13	3,636	0.36%
2023/03/21	23	57.03	22	57.20	56.70	1	3,487	0.03%
2023/03/20	4	55.35	18	55.02	56.00	-14	3,121	-0.45%
2023/03/17	20.1	52.62	9	53.60	52.60	11.1	2,802	0.39%
2023/03/16	1	54.10	1	54.40	54.50	0	2,649	0.00%
2023/03/15	3	55.10	1	55.00	55.00	2	2,566	0.08%
2023/03/14	7	55.67	3	56.13	54.80	4	2,499	0.16%
2023/03/13	10	55.92	90	56.53	56.20	-80	2,418	-3.31%
2023/03/10	5	54.78	7.3	55.06	54.60	-2.3	2,246	-0.10%
2023/03/09	44	56.18	39	56.18	56.30	5	2,138	0.23%
2023/03/08	9.2	56.63	22	56.87	57.40	-12.9	1,935	-0.66%
2023/03/07	25	55.22	15	55.05	55.10	10	1,641	0.61%
2023/03/06	9	51.32	5	51.80	51.50	4	1,333	0.30%
2023/03/03	3	50.52	1.2	49.95	50.50	1.9	1,234	0.15%
2023/03/02	10	49.35	17	49.41	49.55	-7	1,127	-0.62%
2023/03/01	6	49.36	3	49.33	49.60	3	1,091	0.28%
2023/02/24	1.1	48.85	0.7	48.35	48.65	0.4	988	0.04%
2023/02/23	5	48.80	7	48.61	48.40	-2	934	-0.21%
2023/02/22	4.7	48.56	23	48.36	48.80	-18.3	856	-2.14%
2023/02/21	2	47.15	0	0.00	47.30	2	729	0.27%
2023/02/20	1	47.60	2	47.85	47.60	-1	706	-0.14%
2023/02/17	0	0.00	1	47.10	47.00	-1	668	-0.15%
2023/02/16	3	47.20	0.2	47.20	47.40	2.9	651	0.44%
2023/02/15	40.2	47.35	2	47.05	47.45	38.2	622	6.12%
2023/02/14	23	47.83	12.1	48.11	47.35	10.9	582	1.87%
2023/02/13	1.1	46.92	6	47.28	47.70	-4.9	474	-1.03%
2023/02/10	2	46.70	1	46.35	46.00	1	355	0.28%
2023/02/09	0	0.00	3	45.57	45.65	-3	293	-1.02%
2023/02/08	0	0.00	7	44.79	44.95	-7	239	-2.93%
2023/01/13	0	41.40	0	0.00	40.90	0	171	0.02%
2022/11/18	0.3	39.20	0	0.00	39.00	0.3	248	0.10%
2022/11/14	0	0.00	0.2	39.10	39.05	-0.2	253	-0.07%
2022/09/30	1	38.70	0	0.00	38.95	1	311	0.32%
2022/09/28	3	38.75	0	0.00	38.65	3	316	0.95%
2022/09/19	0	41.05	0	0.00	40.90	0	324	0.00%
2022/09/15	1	41.95	0	0.00	41.75	1	325	0.31%
2022/08/08	0.5	41.70	0	0.00	41.60	0.5	270	0.18%
2022/08/04	0.5	40.50	0	0.00	40.60	0.5	252	0.20%
2022/08/03	2	39.15	0	0.00	39.15	2	237	0.84%
2022/08/01	0	0.00	0.5	39.44	39.15	-0.5	237	-0.20%
2022/07/20	0	0.00	36	39.40	39.15	-36	240	-14.99%
2022/07/19	0	0.00	50	39.17	39.15	-50	244	-20.47%
2022/07/18	0	0.00	50	39.05	39.30	-50	246	-20.25%
2022/07/13	0	0.00	43	38.60	38.55	-43	245	-17.51%
2022/07/08	1	39.00	0	0.00	39.10	1	251	0.40%
2022/05/16	0	41.25	0	0.00	41.00	0	969	0.00%
2022/04/29	0	0.00	1	41.90	41.65	-1	998	-0.10%
2022/03/28	0	0.00	1	45.45	45.40	-1	1,048	-0.10%
2022/03/23	0	45.10	0	0.00	44.85	0	1,039	0.00%
2022/03/22	0.2	45.05	0	0.00	44.95	0.2	1,036	0.02%
2022/03/18	20	44.75	0	0.00	45.10	20	1,037	1.93%
2022/03/16	1	45.25	0	0.00	44.10	1	1,030	0.10%
2022/03/15	1	48.80	4	48.71	48.80	-3	967	-0.31%
2022/03/10	4.4	49.69	6.1	49.71	49.50	-1.7	866	-0.20%
2022/03/09	0	0.00	0.3	48.70	49.10	-0.3	833	-0.04%
2022/03/08	0	0.00	0.2	48.00	47.70	-0.2	800	-0.03%
2022/03/03	1	48.70	7	48.72	48.85	-6	736	-0.81%
2022/03/02	0	0.00	7	48.30	48.40	-7	716	-0.98%
2022/03/01	20	47.45	0	0.00	48.05	20	693	2.88%
2022/02/25	5.2	47.77	10	47.51	47.75	-4.8	653	-0.73%
2022/02/24	1	46.25	7	46.35	46.15	-6	582	-1.03%
2022/02/15	0	0.00	2	43.80	43.60	-2	500	-0.40%
2022/02/11	0	0.00	5.1	43.90	44.05	-5.1	503	-1.01%
2022/02/10	0	0.00	5.3	44.00	44.05	-5.3	506	-1.05%
2022/02/09	1.4	44.54	3	44.55	44.55	-1.6	509	-0.31%
2022/02/08	0	0.00	1	44.45	44.50	-1	514	-0.19%
2022/01/25	1	43.00	0	0.00	43.00	1	626	0.16%
2022/01/19	2	44.10	0	0.00	44.00	2	697	0.29%
2022/01/18	1	44.10	1	44.60	44.20	0	696	0.00%
2022/01/17	1	43.80	1	43.80	43.80	0	689	0.00%
2022/01/14	0	0.00	1	43.70	43.60	-1	686	-0.15%
2021/12/29	0	0.00	68	43.70	43.80	-68	789	-8.60%
2021/12/27	0	0.00	4.6	42.81	42.80	-4.6	787	-0.59%
2021/12/24	0	0.00	51	42.95	42.90	-51	793	-6.43%
2021/12/22	2	43.45	1	43.50	43.40	1	793	0.13%
2021/12/16	0	0.00	1	43.00	42.90	-1	796	-0.13%
2021/12/15	1	42.90	0	0.00	42.90	1	797	0.13%
2021/12/09	0	0.00	20	43.76	43.85	-20	783	-2.55%
2021/12/03	5	44.05	0	0.00	44.10	5	829	0.60%
2021/11/29	2	43.30	0	0.00	44.55	2	1,125	0.18%
2021/11/26	5	44.50	0	0.00	44.50	5	1,129	0.44%
2021/11/15	0.1	45.65	0	0.00	45.70	0.1	1,111	0.00%
2021/11/03	0	0.00	1	46.25	46.30	-1	1,093	-0.09%
2021/11/02	1	46.25	4.3	47.19	45.70	-3.3	1,083	-0.30%
2021/11/01	0.3	46.55	0	0.00	46.80	0.3	996	0.03%
2021/10/29	0.1	46.10	0.6	46.15	46.10	-0.5	968	-0.06%
2021/10/28	0	0.00	1	44.50	44.50	-1	932	-0.11%
2021/10/26	1	43.90	2	43.85	43.85	-1	933	-0.11%
2021/10/22	0	0.00	1	44.15	44.05	-1	940	-0.11%
2021/10/20	0	0.00	1	44.70	44.45	-1	941	-0.11%
2021/10/19	0	0.00	1	44.70	44.50	-1	943	-0.11%
2021/10/18	0	0.00	2	44.05	43.95	-2	956	-0.21%
2021/10/15	2	43.05	2	43.10	43.05	0	976	0.00%
2021/10/13	1	44.95	3	45.60	45.05	-2	963	-0.21%
2021/10/12	0	0.00	0.1	45.70	45.85	-0.1	1,007	-0.01%
2021/10/08	1	46.25	0	0.00	46.05	1	1,117	0.09%
2021/10/07	0	0.00	8	46.34	46.35	-8	1,155	-0.69%
2021/10/06	0	0.00	1	43.95	44.10	-1	1,175	-0.09%
2021/10/04	0	0.00	1	44.80	44.00	-1	1,209	-0.08%
2021/10/01	0	0.00	3	45.35	45.00	-3	1,220	-0.25%
2021/09/30	3	46.57	0	0.00	46.60	3	1,256	0.24%
2021/09/29	0	0.00	1	45.30	45.40	-1	1,310	-0.08%
2021/09/27	4	46.30	0	0.00	46.15	4	1,336	0.30%
2021/09/23	1	46.55	0	0.00	46.45	1	1,345	0.07%
2021/09/16	1	45.90	0	0.00	45.95	1	1,340	0.07%
2021/09/13	1	46.50	0	0.00	46.40	1	1,348	0.07%
2021/09/07	5	45.50	0	0.00	44.85	5	1,312	0.38%
2021/09/06	1	46.40	3	47.00	46.30	-2	1,271	-0.16%
2021/09/03	47	47.12	51	48.00	47.15	-4	1,249	-0.32%
2021/09/02	1	45.55	14	46.54	47.20	-13	1,088	-1.19%
2021/08/16	7	41.72	0	0.00	41.80	7	1,107	0.63%
2021/08/11	2	43.30	0	0.00	42.95	2	1,119	0.18%
2021/08/10	3	43.60	0	0.00	43.55	3	1,137	0.26%
2021/08/06	0	0.00	0.5	43.50	43.70	-0.5	1,190	-0.04%
2021/08/02	2	43.15	0	0.00	43.20	2	1,340	0.15%
2021/07/28	1.1	43.43	0	0.00	43.75	1.1	1,487	0.07%
2021/07/27	1	44.35	15	45.00	44.20	-14	1,562	-0.90%
2021/07/22	7	43.76	0	0.00	43.80	7	1,672	0.42%
2021/07/21	11.1	44.27	0	0.00	44.10	11.1	1,677	0.66%
2021/07/20	15	45.20	1.1	45.16	45.10	14	1,670	0.83%
2021/07/19	24	45.99	0	0.00	45.90	24	1,689	1.42%
2021/07/16	0.6	47.60	0	0.00	47.15	0.6	1,710	0.04%
2021/07/15	5	49.91	14	50.01	49.80	-9	1,695	-0.53%
2021/07/14	0	0.00	1	49.45	49.40	-1	1,604	-0.06%
2021/07/09	19	49.12	0	0.00	49.20	19	1,680	1.13%
2021/07/07	1	49.15	6	49.40	49.15	-5	1,712	-0.29%
2021/07/06	14	49.00	12	48.95	49.10	2	1,709	0.12%
2021/07/05	0	0.00	15	47.41	47.70	-15	1,673	-0.90%
2021/06/18	10	46.10	5	46.10	46.10	5	1,921	0.26%
2021/06/10	0	0.00	2	46.00	46.10	-2	2,246	-0.09%
2021/06/08	1	46.45	0	0.00	46.35	1	2,439	0.04%
2021/06/07	5	47.00	0	0.00	46.85	5	2,459	0.20%
2021/06/03	0	0.00	2	47.15	47.00	-2	2,502	-0.08%
2021/06/02	4	47.35	0	0.00	47.20	4	2,541	0.16%
2021/05/28	0	0.00	1	46.95	46.95	-1	2,707	-0.04%
2021/05/27	12	46.53	1	47.00	47.00	11	2,762	0.40%
2021/05/26	0	0.00	1	45.95	46.25	-1	2,954	-0.03%
2021/05/25	1	45.65	1	46.10	45.65	0	3,186	0.00%
2021/05/24	3	45.30	1	44.95	45.50	2	3,205	0.06%
2021/05/20	1	44.40	1	44.95	44.25	0	3,229	0.00%
2021/05/19	0	0.00	3	44.30	44.50	-3	3,255	-0.09%
2021/05/18	0	0.00	3	43.38	44.25	-3	3,277	-0.09%
2021/05/17	7	42.09	7	42.61	41.55	0	3,261	0.00%
2021/05/14	3	44.53	3	44.08	44.20	0	3,228	0.00%
2021/05/13	0	0.00	2.1	45.12	44.40	-2.1	3,211	-0.07%
2021/05/12	8	45.28	5	46.96	44.90	3	3,189	0.09%
2021/05/11	5	48.60	0	0.00	48.00	5	3,128	0.16%
2021/05/10	62	49.15	10	49.28	49.50	52	3,103	1.68%
2021/05/07	16	49.57	13	49.65	49.45	3	3,101	0.10%
2021/05/06	3	48.32	0	0.00	47.55	3	3,017	0.10%
2021/05/05	72	48.69	7	48.84	48.20	65	2,999	2.17%
2021/05/04	4	47.54	1.1	46.98	48.60	2.9	2,968	0.10%
2021/05/03	0	0.00	0.1	47.60	47.55	-0.1	2,901	0.00%
2021/04/29	5.1	49.33	11	49.19	49.05	-5.9	2,876	-0.21%
2021/04/28	12	50.78	4	50.40	50.30	8	2,852	0.28%
2021/04/27	0.6	49.37	0	0.00	49.05	0.6	2,831	0.02%
2021/04/26	0.4	49.48	0	0.00	49.40	0.4	2,866	0.01%
2021/04/23	0	0.00	3	49.28	49.25	-3	3,037	-0.10%
2021/04/22	8	49.43	12	48.95	48.30	-4	3,039	-0.13%
2021/04/21	1	50.10	0	0.00	50.20	1	3,001	0.03%
2021/04/20	3	49.35	3	49.55	49.80	0	2,974	0.00%
2021/04/16	2.1	49.74	7.1	49.53	49.45	-5.1	2,947	-0.17%
2021/04/15	4	48.00	2	47.98	48.45	2	2,838	0.07%
2021/04/13	0	0.00	11	47.56	47.40	-11	2,778	-0.40%
2021/04/12	0	0.00	4	48.11	48.20	-4	2,776	-0.14%
2021/04/09	2	48.03	0	0.00	47.60	2	2,745	0.07%
2021/04/08	0	0.00	1	48.05	47.90	-1	2,720	-0.04%
2021/04/07	13	47.98	2	47.75	47.85	11	2,700	0.41%
2021/04/06	5	46.70	76	47.11	46.75	-71	2,642	-2.69%
2021/04/01	0	0.00	2	46.85	46.75	-2	2,628	-0.08%
2021/03/31	0	0.00	5	46.40	46.40	-5	2,618	-0.19%
2021/03/29	2	46.50	0	0.00	46.20	2	2,628	0.08%
2021/03/26	5	47.00	0	0.00	46.45	5	2,630	0.19%
2021/03/25	2	46.63	2	46.50	46.30	0	2,630	0.00%
2021/03/24	0	0.00	1	46.30	46.40	-1	2,638	-0.04%
2021/03/23	2	45.98	1	46.00	46.00	1	2,611	0.04%
2021/03/22	3	45.90	0	0.00	45.90	3	2,591	0.12%
2021/03/19	0.1	45.85	1	45.80	45.90	-0.9	2,574	-0.03%
2021/03/18	4	45.73	1	45.70	45.75	3	2,555	0.12%
2021/03/17	7	46.16	0	0.00	46.10	7	2,517	0.28%
2021/03/16	29	46.17	23	46.77	47.00	6	2,469	0.24%
2021/03/15	11	45.88	15	45.64	46.60	-4	2,305	-0.17%
2021/03/12	4	44.30	3	44.47	44.25	1	2,148	0.05%
2021/03/11	2	44.13	1	44.30	43.85	1	2,145	0.05%
2021/03/10	0	0.00	7	44.51	43.95	-7	2,127	-0.33%
2021/03/09	2	43.75	2	43.80	43.90	0	2,106	0.00%
2021/03/08	17	43.39	12	43.55	43.60	5	2,084	0.24%
2021/03/05	4	44.31	19	44.34	43.95	-15	2,042	-0.73%
2021/03/04	1	44.00	3	44.22	44.45	-2	2,016	-0.10%
2021/03/03	25	43.22	1	43.05	44.00	24	1,995	1.20%
2021/03/02	24	43.38	4	43.50	43.35	20	1,899	1.05%
2021/02/26	171	43.50	218	43.51	43.60	-47	1,839	-2.55%	大買/大賣/
2021/02/25	120	44.42	6	43.24	44.45	114	1,632	6.98%	大買/鉅額交易
2021/02/24	1	41.00	1	40.45	40.45	0	1,411	0.00%
2021/02/19	0	0.00	6	40.22	39.95	-6	1,351	-0.44%
2021/02/01	0	0.00	4	36.89	37.35	-4	1,296	-0.31%
2021/01/29	5	38.25	1	37.85	37.70	4	1,288	0.31%
2021/01/28	20	38.32	0	0.00	38.25	20	1,281	1.56%
2021/01/26	10	38.53	0	0.00	38.55	10	1,275	0.78%
2021/01/22	2	38.95	1	38.85	38.95	1	1,263	0.08%
2021/01/21	0	0.00	2	39.05	38.85	-2	1,258	-0.16%
2021/01/19	163	40.35	5	40.25	40.05	158	1,219	12.95%	大買/鉅額交易
2021/01/18	5	41.06	10	41.55	40.40	-5	1,172	-0.43%
2021/01/06	0	0.00	5	38.65	38.55	-5	910	-0.55%
2021/01/04	0	0.00	3	39.00	39.00	-3	931	-0.32%
2020/12/31	0	0.00	1	39.10	39.05	-1	920	-0.11%
2020/12/25	1	39.70	0	0.00	39.40	1	915	0.11%
2020/12/24	1	39.65	0	0.00	39.55	1	905	0.11%
2020/12/23	1	39.10	0	0.00	38.80	1	898	0.11%
2020/12/22	10	39.10	0.5	39.51	38.50	9.5	910	1.04%
2020/12/21	4.5	39.66	4	39.60	39.75	0.5	907	0.06%
2020/12/15	1	37.80	0	0.00	37.65	1	850	0.12%
2020/12/04	0	0.00	7	39.49	39.25	-7	834	-0.84%
2020/11/30	0	0.00	2	39.80	39.40	-2	918	-0.22%
2020/11/23	0	0.00	0	39.00	38.95	0	914	0.00%
2020/11/19	2	38.80	0	0.00	38.80	2	970	0.21%
2020/11/17	0	0.00	1	38.70	38.30	-1	1,061	-0.09%
2020/11/12	0	0.00	0.1	38.55	38.45	-0.1	1,329	-0.01%
2020/11/11	0.1	38.20	0	0.00	38.40	0.1	1,342	0.01%
2020/11/02	1	35.60	0	0.00	35.55	1	1,613	0.06%
2020/10/27	3	36.85	5	36.85	36.90	-2	2,067	-0.10%
2020/10/16	2	37.65	0	0.00	37.55	2	2,295	0.09%
2020/10/15	4	37.86	0	0.00	37.95	4	2,354	0.17%
2020/10/12	0	0.00	20	38.00	37.05	-20	2,647	-0.76%
2020/10/06	0	0.00	1	39.60	39.75	-1	2,875	-0.03%
2020/09/29	0	0.00	1	38.95	39.00	-1	3,007	-0.03%
2020/09/28	1	38.60	0	0.00	39.00	1	3,059	0.03%
2020/09/24	0	0.00	10	38.55	38.10	-10	3,194	-0.31%
2020/09/22	1	39.40	0	0.00	39.45	1	3,237	0.03%
2020/09/17	1	40.60	4	40.95	40.55	-3	3,791	-0.08%
2020/09/15	0	0.00	1	41.35	41.20	-1	3,889	-0.03%
2020/09/14	0	0.00	10	41.34	41.15	-10	3,962	-0.25%
2020/09/07	0	0.00	0.3	41.20	41.05	-0.3	4,470	-0.01%
2020/09/04	0	0.00	21	41.84	42.30	-21	4,530	-0.46%
2020/09/01	1	43.10	0	0.00	43.25	1	4,889	0.02%
2020/08/31	0	0.00	2	43.10	42.95	-2	5,005	-0.04%
2020/08/28	0	0.00	3	43.85	42.65	-3	5,085	-0.06%
2020/08/27	0	0.00	3	43.65	43.65	-3	5,084	-0.06%
2020/08/26	5	44.01	1	43.70	43.65	4	5,111	0.08%
2020/08/25	34	44.97	1	44.15	44.15	33	5,245	0.63%
2020/08/24	1	44.70	1	44.75	44.75	0	5,254	0.00%
2020/08/20	1	43.50	33	41.79	40.95	-32	5,218	-0.61%
2020/08/19	32	45.61	2	45.08	44.80	30	5,116	0.59%
2020/08/18	1	44.20	0	0.00	44.35	1	4,987	0.02%
2020/08/14	0	0.00	10	44.17	44.10	-10	4,985	-0.20%
2020/08/13	0	0.00	10	43.45	43.45	-10	4,978	-0.20%
2020/08/12	0	0.00	1	44.10	43.95	-1	5,024	-0.02%
2020/08/10	2.2	44.09	6	44.67	44.00	-3.8	4,994	-0.08%
2020/08/06	7	46.55	13	46.42	46.95	-6	4,901	-0.12%
2020/08/05	9	45.69	16	44.97	45.85	-7	4,837	-0.14%
2020/08/04	2	44.08	2	44.18	44.20	0	4,785	0.00%
2020/08/03	25	44.54	23	44.56	44.55	2	4,756	0.04%
2020/07/31	1	41.85	10	41.32	43.05	-9	4,582	-0.20%
2020/07/30	2	41.10	5	41.07	40.65	-3	4,543	-0.07%
2020/07/28	1	39.45	1	39.25	39.00	0	4,522	0.00%
2020/07/23	1	41.15	1	41.15	41.15	0	4,547	0.00%
2020/07/22	1	41.00	1	40.90	41.30	0	4,656	0.00%
2020/07/21	6	41.58	1	42.05	41.35	5	4,665	0.11%
2020/07/20	6	41.73	4	41.43	41.25	2	4,627	0.04%
2020/07/17	1	40.60	11	40.83	39.75	-10	4,516	-0.22%
2020/07/15	9	40.99	6	40.92	39.45	3	4,367	0.07%
2020/07/14	4.3	40.57	11	40.72	40.80	-6.7	4,270	-0.16%
2020/07/10	2	38.83	2	39.73	39.10	0	4,186	0.00%
2020/07/09	2	39.65	0	0.00	39.35	2	4,148	0.05%
2020/07/08	0	0.00	5	40.18	40.15	-5	4,123	-0.12%
2020/07/07	13.4	39.79	21	39.86	39.95	-7.6	4,095	-0.19%
2020/07/06	2	39.83	1	39.70	39.80	1	4,071	0.02%
2020/07/03	2	40.18	5	40.30	39.90	-3	4,003	-0.07%
2020/07/02	1	39.05	1	39.65	39.00	0	3,970	0.00%
2020/07/01	1	39.55	1	39.80	39.35	0	3,944	0.00%
2020/06/30	8	39.34	18	39.47	39.60	-10	3,915	-0.26%
2020/06/29	10	40.96	8	41.26	39.80	2	3,865	0.05%
2020/06/24	22	40.96	18	40.64	40.80	4	3,652	0.11%
2020/06/23	2	38.53	59	37.74	38.10	-57	3,414	-1.67%
2020/06/22	2	37.45	2	37.85	37.60	0	3,360	0.00%
2020/06/19	7	38.11	76	38.36	37.65	-69	3,331	-2.07%
2020/06/18	47	37.40	1	37.60	37.60	46	3,273	1.41%
2020/06/17	15	37.06	4	37.13	37.20	11	3,257	0.34%
2020/06/16	85	37.65	2	37.58	37.55	83	3,221	2.58%
2020/06/15	26	38.47	49	38.30	37.75	-23	3,203	-0.72%
2020/06/12	2	37.83	3	37.65	37.40	-1	3,015	-0.03%
2020/06/11	0.1	35.95	4	36.79	36.00	-3.9	2,866	-0.14%
2020/06/10	9	36.90	4	36.96	36.35	5	2,806	0.18%
2020/06/09	2	38.43	3	38.27	38.20	-1	2,721	-0.04%
2020/06/08	10	37.39	6	37.53	37.45	4	2,602	0.15%
2020/06/05	4	36.03	2	35.85	36.90	2	2,466	0.08%
2020/06/04	1	35.45	2	35.40	35.30	-1	2,376	-0.04%
2020/06/03	0	0.00	3	34.90	34.80	-3	2,315	-0.13%
2020/06/01	14	35.08	8	35.07	34.85	6	2,335	0.26%
2020/05/29	51	33.91	0	0.00	34.20	51	2,215	2.30%
2020/05/28	0	0.00	1	33.65	33.65	-1	2,171	-0.05%
2020/05/27	2	33.35	0	0.00	33.45	2	2,157	0.09%
2020/05/26	2	32.95	0	0.00	32.95	2	2,194	0.09%
2020/05/21	30	32.82	1	32.90	32.75	29	2,160	1.34%
2020/05/20	1	32.60	0	0.00	32.70	1	2,183	0.05%
2020/05/19	0	0.00	1	32.90	32.80	-1	2,178	-0.05%
2020/05/18	1	31.90	1	32.35	32.50	0	2,119	0.00%
2020/05/15	0	0.00	1	31.80	31.80	-1	2,130	-0.05%
2020/05/14	1	32.65	0	0.00	31.80	1	2,113	0.05%
2020/05/13	1	32.90	0	0.00	33.05	1	2,082	0.05%
2020/05/11	1	33.30	0	0.00	32.85	1	2,063	0.05%
2020/05/07	0	0.00	1	34.05	33.85	-1	1,996	-0.05%
2020/05/06	1	34.15	2	33.85	34.00	-1	1,963	-0.05%
2020/05/05	0	0.00	1	33.50	33.05	-1	1,897	-0.05%
2020/05/04	1	33.00	0	0.00	32.85	1	1,873	0.05%
2020/04/30	1	33.25	1	33.55	33.35	0	1,855	0.00%
2020/04/29	4	33.51	0	0.00	33.35	4	1,850	0.22%
2020/04/28	0	0.00	2	33.80	34.00	-2	1,806	-0.11%
2020/04/27	11	33.96	9	34.17	33.40	2	1,796	0.11%
2020/04/24	3	32.85	0	0.00	32.80	3	1,665	0.18%
2020/04/16	0	0.00	62	31.78	32.15	-62	1,522	-4.07%
2020/04/15	56	31.27	0	0.00	31.50	56	1,491	3.75%
2020/04/14	1	31.15	0	0.00	31.10	1	1,472	0.07%
2020/04/13	0	0.00	1	29.95	30.80	-1	1,478	-0.07%
2020/04/08	0	0.00	1	30.05	29.90	-1	1,454	-0.07%
2020/03/30	0	0.00	1	27.85	28.30	-1	1,370	-0.07%
2020/03/25	1	28.50	0	0.00	28.00	1	1,293	0.08%
2020/03/19	3	26.87	1	25.50	25.50	2	1,212	0.16%
2020/03/18	2	28.40	2	28.70	28.30	0	1,169	0.00%
2020/03/13	1	28.10	2	27.38	28.40	-1	1,091	-0.09%
2020/03/11	0	0.00	1	32.20	31.00	-1	1,028	-0.10%
2020/03/09	0	0.00	0	31.30	31.40	0	970	0.00%
2020/03/06	1	31.65	9.1	31.88	31.95	-8.1	943	-0.85%
2020/03/05	0.1	31.40	2	31.58	31.35	-1.9	918	-0.21%
2020/03/04	5	31.25	0	0.00	31.40	5	934	0.54%
2020/02/27	8	30.40	9	30.73	30.40	-1	880	-0.11%
2020/02/24	2	29.60	0	0.00	29.70	2	821	0.24%
2020/02/20	4	30.23	0	0.00	30.40	4	790	0.51%
2020/01/30	2	29.25	0	0.00	28.30	2	1,194	0.17%
2020/01/13	2	30.80	0	0.00	30.85	2	1,352	0.15%
2020/01/03	1	30.70	1	30.10	30.70	0	1,520	0.00%
2020/01/02	0	0.00	0	30.20	30.20	0	1,520	0.00%
2019/12/23	0	0.00	1	30.00	30.00	-1	1,584	-0.06%
2019/12/19	1	30.25	0	0.00	30.10	1	1,604	0.06%
2019/12/12	0	0.00	1	30.45	30.25	-1	1,677	-0.06%
2019/12/09	1	30.25	0	0.00	30.60	1	1,748	0.06%
2019/12/06	0	0.00	1	30.80	30.80	-1	1,771	-0.06%
2019/12/05	1	30.60	3	30.50	30.50	-2	1,893	-0.11%
2019/12/04	0	0.00	1	30.45	30.45	-1	2,062	-0.05%
2019/12/03	3	30.05	1	30.10	30.15	2	2,113	0.09%
2019/12/02	2	30.03	0	0.00	29.70	2	2,140	0.09%
2019/11/29	1	30.40	2	30.70	30.35	-1	2,169	-0.05%
2019/11/26	0	0.00	2	31.40	31.35	-2	2,349	-0.09%
2019/11/25	2	31.40	1	31.50	31.30	1	2,368	0.04%
2019/11/22	1	31.35	1	31.50	31.55	0	2,388	0.00%
2019/11/21	1	31.30	1	31.30	31.30	0	2,414	0.00%
2019/11/19	1	31.75	0	0.00	31.60	1	2,487	0.04%
2019/11/14	0	0.00	7	31.98	31.65	-7	2,612	-0.27%
2019/11/12	0	0.00	8	32.24	32.30	-8	2,687	-0.30%
2019/11/07	0	0.00	6	32.25	32.55	-6	3,139	-0.19%
2019/11/06	25	32.85	3	32.77	32.75	22	3,270	0.67%
2019/11/05	0	0.00	1	31.45	31.45	-1	3,296	-0.03%
2019/11/04	1	31.80	0	0.00	31.50	1	3,325	0.03%
2019/11/01	5	31.27	3	31.68	31.75	2	3,342	0.06%
2019/10/31	5	31.61	3	31.48	31.30	2	3,423	0.06%
2019/10/30	1	34.55	0	0.00	34.60	1	3,524	0.03%
2019/10/29	10	34.55	6	34.78	34.45	4	3,536	0.11%
2019/10/28	3	34.63	0	0.00	34.45	3	3,560	0.08%
2019/10/25	2	35.15	0	0.00	34.80	2	3,559	0.06%
2019/10/24	1	34.80	2	35.25	35.80	-1	3,512	-0.03%
2019/10/23	0	0.00	1	34.90	35.00	-1	3,488	-0.03%
2019/10/22	1	35.30	3	35.32	34.85	-2	3,575	-0.06%
2019/10/18	4	34.64	3	34.98	34.55	1	3,580	0.03%
2019/10/16	2	34.65	2	35.23	34.70	0	3,616	0.00%
2019/10/14	12	34.77	7	34.68	34.70	5	3,769	0.13%
2019/10/09	2	33.50	2	33.73	34.00	0	3,865	0.00%
2019/10/08	1	33.50	1	33.80	33.40	0	3,851	0.00%
2019/10/04	0	0.00	1	33.20	33.20	-1	3,858	-0.03%
2019/09/27	3	32.85	1	32.80	32.85	2	3,987	0.05%
2019/09/26	0	0.00	1	33.40	33.40	-1	3,975	-0.03%
2019/09/24	2	34.28	1	34.30	34.25	1	4,014	0.02%
2019/09/23	1	33.70	0	0.00	33.90	1	4,038	0.02%
2019/09/19	0	0.00	2	33.45	33.65	-2	4,090	-0.05%
2019/09/18	1	33.60	0	0.00	33.55	1	4,095	0.02%
2019/09/17	1	34.30	0	0.00	33.85	1	4,107	0.02%
2019/09/16	0	0.00	1	34.25	34.25	-1	4,169	-0.02%
2019/09/12	2	34.35	1	34.50	34.75	1	4,169	0.02%
2019/09/11	0	0.00	1	34.65	34.25	-1	4,212	-0.02%
2019/09/10	0	0.00	1	34.75	34.75	-1	4,190	-0.02%
2019/09/09	6	35.68	6	35.63	34.90	0	4,178	0.00%
2019/09/06	8	35.48	7	35.49	34.65	1	4,062	0.02%
2019/09/05	1	34.25	2	34.45	34.00	-1	3,907	-0.03%
2019/09/04	0	0.00	7	33.80	34.40	-7	3,887	-0.18%
2019/09/03	1	34.00	0	0.00	33.75	1	3,892	0.03%
2019/09/02	2	34.15	1	33.85	34.25	1	3,865	0.03%
2019/08/30	2	33.43	1	33.30	33.30	1	3,826	0.03%
2019/08/29	38	33.89	39	34.25	33.70	-1	3,788	-0.03%
2019/08/27	0	0.00	1	32.80	33.15	-1	3,645	-0.03%
2019/08/26	3	32.25	2	32.48	32.40	1	3,648	0.03%
2019/08/22	0	0.00	0	33.25	33.25	0	3,617	0.00%
2019/08/21	2	33.50	3	33.47	33.55	-1	3,580	-0.03%
2019/08/20	0	0.00	3.1	33.29	32.85	-3.1	3,574	-0.09%
2019/08/19	2	33.75	1.1	33.83	33.60	0.9	3,541	0.03%
2019/08/16	2.1	33.01	3	33.10	33.30	-0.9	3,505	-0.03%
2019/08/15	3.1	33.06	1	32.80	32.80	2.1	3,495	0.06%
2019/08/14	4	34.16	6	33.85	33.65	-2	3,541	-0.06%
2019/08/13	4	33.81	3	34.38	33.50	1	3,517	0.03%
2019/08/12	13	33.55	5	33.65	34.10	8	3,513	0.23%
2019/08/08	6	31.67	9	31.48	31.90	-3	3,533	-0.08%
2019/08/07	5	31.02	2	31.05	30.65	3	3,777	0.08%
2019/08/06	1	28.45	2	29.40	30.00	-1	3,684	-0.03%
2019/08/05	2	30.10	0	0.00	29.60	2	3,678	0.05%
2019/08/02	4	30.78	2.1	30.63	30.45	1.9	3,701	0.05%
2019/08/01	2	31.88	10.1	31.57	32.05	-8.1	3,683	-0.22%
2019/07/31	0.1	30.45	0	0.00	30.45	0.1	3,447	0.00%
2019/07/30	1	30.20	0	0.00	29.80	1	3,478	0.03%
2019/07/29	3	30.95	3	30.95	30.75	0	3,503	0.00%
2019/07/26	0	0.00	1	30.30	30.35	-1	3,604	-0.03%
2019/07/25	0	0.00	5	30.54	30.55	-5	3,705	-0.13%
2019/07/24	5	31.33	6	31.63	30.75	-1	3,711	-0.03%
2019/07/23	11	30.96	1	30.60	31.05	10	3,657	0.27%
2019/07/22	4	30.68	3.2	30.79	30.70	0.8	3,688	0.02%
2019/07/19	2.1	30.82	2	30.65	30.20	0.1	3,747	0.00%
2019/07/18	0.1	30.50	1	30.50	30.50	-0.9	3,736	-0.03%
2019/07/17	1	30.50	1	30.75	31.45	0	3,715	0.00%
2019/07/16	7	31.86	7	32.16	30.95	0	3,693	0.00%
2019/07/15	4	30.83	2	30.35	31.55	2	3,557	0.06%
2019/07/12	0	0.00	3	29.50	29.50	-3	3,470	-0.09%
2019/07/11	1	29.30	1	29.45	29.35	0	3,578	0.00%
2019/07/05	0	0.00	3	29.65	29.65	-3	4,032	-0.07%
2019/07/04	1	29.55	1	29.45	29.75	0	4,317	0.00%
2019/06/27	0	0.00	1	29.70	29.60	-1	4,354	-0.02%
2019/06/24	3	29.53	3	29.53	29.60	0	4,366	0.00%
2019/06/21	4	29.45	5	29.73	29.10	-1	4,353	-0.02%
2019/06/19	6	28.98	4	29.10	29.00	2	4,303	0.05%
2019/06/17	1	28.45	1	28.15	28.15	0	4,347	0.00%
2019/06/13	0	0.00	0.1	28.00	28.10	-0.1	4,442	0.00%
2019/06/12	1	27.80	2.1	28.14	28.30	-1.1	4,483	-0.02%
2019/06/11	2	27.80	1	27.95	27.75	1	4,497	0.02%
2019/06/10	0.1	28.30	0	0.00	28.45	0.1	4,514	0.00%
2019/06/05	1	27.25	1	27.35	27.25	0	4,710	0.00%
2019/06/04	0	0.00	2	27.15	27.10	-2	4,846	-0.04%
2019/05/31	1	27.65	0	0.00	27.65	1	4,867	0.02%
2019/05/30	0	0.00	1	27.55	27.55	-1	4,862	-0.02%
2019/05/27	0	0.00	1	26.75	27.20	-1	4,995	-0.02%
2019/05/24	1	27.15	2	27.40	27.15	-1	5,024	-0.02%
2019/05/23	3	27.27	1	27.20	27.25	2	5,121	0.04%
2019/05/22	0	0.00	7	28.20	28.00	-7	5,162	-0.14%
2019/05/21	9	28.37	2	27.85	28.10	7	5,224	0.13%
2019/05/20	2	28.18	4	28.66	28.50	-2	5,229	-0.04%
2019/05/17	7	29.41	3	29.63	28.90	4	5,189	0.08%
2019/05/16	13	30.46	11	30.54	30.00	2	5,060	0.04%
2019/05/15	6	29.83	11	29.81	29.90	-5	4,810	-0.10%
2019/05/14	1	28.25	1	28.10	28.10	0	4,473	0.00%
2019/05/13	2	28.25	2	28.33	28.25	0	4,450	0.00%
2019/05/10	1	28.00	4	28.25	28.30	-3	4,421	-0.07%
2019/05/09	2	27.90	3	28.48	27.80	-1	4,360	-0.02%
2019/05/08	3	27.50	0	0.00	27.85	3	4,259	0.07%
2019/05/07	2	28.55	5	28.74	28.55	-3	4,219	-0.07%
2019/05/06	1	28.45	0	0.00	28.10	1	4,169	0.02%
2019/05/03	4	29.19	19	29.26	28.80	-15	4,102	-0.37%
2019/05/02	21	28.91	1	29.30	29.30	20	3,976	0.50%
2019/04/29	1	27.30	0	0.00	27.75	1	3,828	0.03%
2019/04/26	1	27.70	11	28.71	27.80	-10	3,794	-0.26%
2019/04/25	11	28.85	1	27.90	28.80	10	3,731	0.27%
2019/04/24	0	0.00	0.1	27.85	27.85	-0.1	3,646	0.00%
2019/04/23	0	0.00	2.1	28.05	28.00	-2.1	3,624	-0.06%
2019/04/22	3.1	28.05	5	27.87	28.20	-1.9	3,604	-0.05%
2019/04/19	1.1	27.60	1	27.85	27.50	0.1	3,585	0.00%
2019/04/18	5	28.18	4	28.33	27.50	1	3,549	0.03%
2019/04/17	2	28.83	1	28.70	28.90	1	3,469	0.03%
2019/04/16	2	28.10	1	28.25	28.00	1	3,393	0.03%
2019/04/15	7	28.59	7.1	28.39	28.60	-0.1	3,334	0.00%
2019/04/12	61	27.63	89	28.31	27.85	-28	3,140	-0.89%
2019/04/11	35	26.95	5	27.27	27.20	30	2,968	1.01%
2019/04/10	7.1	28.22	6	27.89	26.90	1.1	2,865	0.04%
2019/04/09	0	0.00	1	27.85	27.85	-1	2,540	-0.04%
2019/03/29	0	0.00	5	24.40	24.45	-5	2,345	-0.21%
2019/03/28	6	24.78	1	24.90	24.40	5	2,345	0.21%
2019/03/27	3	24.88	2	24.88	25.05	1	2,377	0.04%
2019/03/26	8	24.65	8	24.60	24.45	0	2,354	0.00%
2019/03/25	1	24.30	1	24.25	24.50	0	2,339	0.00%
2019/03/22	1	24.20	1	24.45	24.30	0	2,315	0.00%
2019/03/20	2	25.13	2	24.98	24.75	0	2,258	0.00%
2019/03/19	2	24.95	6	25.00	25.30	-4	2,242	-0.18%
2019/03/18	7	25.05	2.1	25.33	25.35	5	2,228	0.22%
2019/03/15	1	25.05	1	24.70	24.55	0	2,152	0.00%
2019/03/14	1.1	24.30	1	24.45	24.55	0.1	2,092	0.00%
2019/03/12	0	0.00	1	25.10	24.75	-1	1,993	-0.05%
2019/03/11	9	24.78	10	24.82	24.80	-1	1,926	-0.05%
2019/03/08	2	23.78	6	23.82	23.65	-4	1,798	-0.22%
2019/03/04	3	23.35	0	0.00	23.45	3	1,581	0.19%
2019/02/27	1	22.45	0	0.00	23.00	1	1,487	0.07%
2019/02/26	0	0.00	2	22.60	22.65	-2	1,433	-0.14%
2019/02/22	17	22.81	22	22.39	22.25	-5	1,339	-0.37%
2019/02/21	0	0.00	3	23.07	23.00	-3	1,214	-0.25%
2019/02/20	3	22.82	20	22.35	22.85	-17	1,123	-1.51%
2019/02/19	4	22.38	3	22.17	22.25	1	1,027	0.10%
2019/02/18	2	21.58	0	0.00	21.50	2	917	0.22%
2019/02/12	2	20.55	0	0.00	20.50	2	782	0.26%
2018/12/27	0	0.00	1	19.65	19.65	-1	779	-0.13%
2018/12/26	1	19.90	0	0.00	19.60	1	772	0.13%
2018/12/25	0	0.00	1	19.70	19.70	-1	765	-0.13%
2018/12/22	1	20.20	0	0.00	20.20	1	749	0.13%
2018/12/21	2	19.95	3	20.18	20.15	-1	747	-0.13%
2018/12/20	22	20.23	1	20.75	20.20	21	728	2.88%
2018/12/05	0	0.00	2	20.00	20.00	-2	484	-0.41%
2018/12/03	4	20.48	2	20.50	20.50	2	495	0.40%
2018/10/26	0	0.00	7	18.15	17.85	-7	643	-1.09%
2018/10/25	0	0.00	7	17.93	18.00	-7	648	-1.08%
2018/10/17	0	0.00	4	18.83	18.80	-4	775	-0.52%
2018/10/16	9	18.80	0	0.00	18.65	9	777	1.16%
2018/10/15	0	0.00	1	18.55	18.50	-1	786	-0.13%
2018/10/12	3	18.35	2	18.30	18.60	1	814	0.12%
2018/09/28	0	0.00	10	19.90	19.75	-10	868	-1.15%
2018/09/19	10	20.30	0	0.00	20.20	10	908	1.10%
2018/09/14	0	0.00	4	20.20	20.20	-4	982	-0.41%
2018/08/23	0	0.00	20	21.20	21.00	-20	1,541	-1.30%
2018/08/21	0	0.00	8	21.43	21.40	-8	1,576	-0.51%
2018/08/13	1	22.35	0	0.00	22.45	1	1,697	0.06%
2018/08/06	16	24.79	24	24.75	23.65	-8	1,746	-0.46%
2018/07/30	0	0.00	4	23.83	23.75	-4	1,765	-0.23%
2018/07/27	10	24.07	0	0.00	24.15	10	1,758	0.57%
2018/07/19	0	0.00	1	23.55	23.50	-1	1,732	-0.06%
2018/07/18	0	0.00	4	23.25	23.60	-4	1,724	-0.23%
2018/07/10	1	23.15	1	22.65	22.65	0	1,735	0.00%
2018/07/09	0	0.00	1	22.60	22.60	-1	1,743	-0.06%
2018/07/06	1	22.90	0	0.00	22.80	1	1,780	0.06%
2018/07/05	1	21.95	0	0.00	21.95	1	1,771	0.06%
2018/06/26	1	22.90	1	23.10	23.00	0	1,898	0.00%
2018/06/22	0	0.00	1	23.50	23.80	-1	1,950	-0.05%
2018/06/20	0	0.00	1	23.65	23.35	-1	2,007	-0.05%
2018/06/19	1	23.60	2	23.35	22.85	-1	2,045	-0.05%
2018/06/15	0	0.00	1	24.10	23.80	-1	2,074	-0.05%
2018/06/14	0	0.00	1	23.95	23.70	-1	2,183	-0.05%
2018/06/13	0	0.00	2	25.00	24.25	-2	2,323	-0.09%
2018/06/12	3	24.23	3	24.35	24.80	0	2,310	0.00%
2018/06/11	2	24.40	3	24.07	24.00	-1	2,296	-0.04%
2018/06/08	6	24.46	15	24.63	24.35	-9	2,511	-0.36%
2018/06/07	36	25.23	4	25.26	25.00	32	2,600	1.23%
2018/06/06	4	23.80	5.1	23.49	24.30	-1.1	2,511	-0.04%
2018/06/05	2	23.25	0	0.00	23.00	2	2,542	0.08%
2018/06/04	0.1	22.90	0	0.00	23.05	0.1	2,677	0.00%
2018/06/01	5	23.15	1	23.20	22.80	4	2,741	0.15%
2018/05/29	0	0.00	1	22.60	22.40	-1	3,224	-0.03%
2018/05/28	1	22.20	0	0.00	22.15	1	3,233	0.03%
2018/05/25	1	22.60	1	22.80	22.60	0	3,252	0.00%
2018/05/24	0	0.00	1	22.40	22.60	-1	3,225	-0.03%
2018/05/22	0	0.00	10	22.50	22.25	-10	3,194	-0.31%
2018/05/21	1	21.75	1	21.95	22.30	0	3,145	0.00%
2018/05/18	2	22.40	1	22.30	22.00	1	3,113	0.03%
2018/05/16	1	21.50	2	21.65	21.75	-1	3,060	-0.03%
2018/05/15	0	0.00	1	21.70	21.70	-1	3,041	-0.03%
2018/05/11	1	21.45	5	21.51	21.50	-4	3,013	-0.13%
2018/05/10	7	21.79	11.1	21.96	21.65	-4.1	2,991	-0.14%
2018/05/09	2.1	20.85	1	20.85	20.80	1.1	2,862	0.04%
2018/05/08	0	0.00	2	20.95	20.85	-2	2,854	-0.07%
2018/05/03	2	20.38	2	20.48	20.50	0	2,819	0.00%
2018/05/02	22	20.31	20	20.47	20.30	2	2,803	0.07%
2018/04/26	1	19.45	0	0.00	19.25	1	2,774	0.04%
2018/04/18	0	0.00	1	20.00	19.85	-1	2,751	-0.04%
2018/04/17	1	20.10	0	0.00	19.95	1	2,741	0.04%
2018/04/12	0	0.00	2	21.10	21.15	-2	2,733	-0.07%
2018/04/09	5	20.43	0	0.00	20.35	5	2,694	0.19%
2018/03/31	1	21.30	0	0.00	21.30	1	2,763	0.04%
2018/03/27	17	22.18	17	21.91	21.60	0	2,630	0.00%
2018/03/23	10	21.10	0	0.00	21.15	10	2,521	0.40%
2018/03/22	1	22.25	1.1	22.30	22.20	-0.1	2,465	0.00%
2018/03/20	3	23.60	3.1	23.69	23.20	-0.1	2,362	0.00%
2018/03/19	7.1	23.69	17	23.47	24.40	-9.9	2,252	-0.44%
2018/03/16	1	22.25	1	22.30	22.25	0	2,095	0.00%
2018/03/15	1	23.25	3	23.33	23.15	-2	2,038	-0.10%
2018/03/14	16	23.25	16	23.44	23.40	0	2,001	0.00%
2018/03/13	0	0.00	2	22.00	23.40	-2	1,760	-0.11%
2018/03/09	1	22.10	1	22.00	22.00	0	1,611	0.00%
2018/03/08	7	22.21	10	22.16	22.35	-3	1,529	-0.20%
2018/03/07	0	0.00	25	21.00	20.80	-25	1,375	-1.82%
2018/03/06	34	22.34	11	22.05	21.50	23	1,295	1.78%
2018/03/05	5	21.47	8	21.63	22.00	-3	1,010	-0.30%
2018/03/02	3	20.47	1	20.45	20.30	2	763	0.26%
2018/02/27	0	0.00	1	19.80	19.85	-1	682	-0.15%
2018/02/26	0	0.00	2	19.60	19.60	-2	656	-0.30%
2018/02/21	0	0.00	1	19.25	19.30	-1	697	-0.14%
2018/02/12	0	0.00	1	19.15	19.00	-1	706	-0.14%
2018/02/09	2	19.05	2	18.63	19.10	0	707	0.00%
2018/02/08	0	0.00	1	18.85	18.80	-1	690	-0.14%
2018/02/06	11	18.34	0	0.00	18.20	11	684	1.61%
2018/01/08	0	0.00	1	19.20	19.10	-1	1,134	-0.09%
2018/01/02	21	20.40	0	0.00	19.90	21	1,277	1.64%