零壹 (3029)-永豐金-鳳山券商分點個股進出

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
75.7
漲跌
▲0.3
漲幅
+0.40%
成交量
676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－永豐金-鳳山券商分點個股進出

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

永豐金-鳳山券商分點個股進出
永豐金-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1	75.40	2	75.70	75.40	-1	2,236	-0.04%
2024/04/29	2	74.60	0	0.00	74.70	2	2,321	0.09%
2024/04/25	0	0.00	1	74.00	74.00	-1	2,521	-0.04%
2024/04/24	3	73.47	0	0.00	74.00	3	3,103	0.10%
2024/04/23	2	72.10	1	72.20	72.30	1	3,283	0.03%
2024/04/22	1	72.70	0	0.00	71.80	1	3,288	0.03%
2024/04/19	1	73.00	1	72.10	72.70	0	3,283	0.00%
2024/04/17	1	74.40	0	0.00	74.30	1	3,274	0.03%
2024/04/16	3	73.33	0	0.00	73.10	3	3,270	0.09%
2024/04/15	8	75.80	0	0.00	75.30	8	3,252	0.25%
2024/04/12	0	0.00	2	77.60	77.30	-2	3,245	-0.06%
2024/04/11	2	75.60	0	0.00	75.50	2	3,212	0.06%
2024/04/10	0	0.00	1	77.90	78.80	-1	3,155	-0.03%
2024/04/09	0	0.00	7.5	76.89	75.50	-7.5	3,099	-0.24%
2024/03/28	0	0.00	2	72.90	72.90	-2	2,990	-0.07%
2024/03/27	2	73.20	5	73.00	72.80	-3	2,983	-0.10%
2024/03/26	0	0.00	5	74.08	72.80	-5	2,978	-0.17%
2024/03/25	6	73.53	0	73.80	74.40	6	2,956	0.20%
2024/03/22	1.3	73.08	1	73.20	73.30	0.3	2,947	0.01%
2024/03/21	8.2	73.58	4	73.53	73.60	4.2	2,924	0.14%
2024/03/20	2	79.50	2.5	79.46	78.40	-0.5	2,842	-0.02%
2024/03/19	7	78.49	3	77.47	78.40	4	2,759	0.14%
2024/03/18	3	77.83	2	77.90	77.60	1	2,727	0.04%
2024/03/15	0	0.00	2	77.55	77.60	-2	2,700	-0.07%
2024/03/14	2.5	77.38	1	76.80	76.90	1.5	2,692	0.06%
2024/03/13	3	77.83	8	78.15	77.40	-5	2,666	-0.19%
2024/03/12	2	77.40	7	76.97	77.50	-5	2,625	-0.19%
2024/03/11	2	75.40	2	75.38	75.20	0	2,626	0.00%
2024/03/08	3.1	76.75	1	75.90	75.10	2.1	2,619	0.08%
2024/03/06	1	78.50	3	77.20	77.00	-2	2,529	-0.08%
2024/03/05	3	76.10	2	76.45	76.30	1	2,474	0.04%
2024/03/04	0.5	76.50	3	76.83	76.10	-2.5	2,448	-0.10%
2024/03/01	7	77.34	2	76.95	76.80	5	2,405	0.21%
2024/02/29	8	77.66	9	76.57	78.20	-1	2,283	-0.04%
2024/02/27	0	0.00	1.1	71.30	71.10	-1.1	2,070	-0.05%
2024/02/26	3	72.17	0	0.00	72.30	3	2,071	0.14%
2024/02/21	0	71.10	0	0.00	71.10	0	2,050	0.00%
2024/02/20	0	0.00	7	71.30	70.70	-7	2,051	-0.34%
2024/02/19	2	70.80	3	70.90	70.70	-1	2,047	-0.05%
2024/02/16	0.1	72.20	7	71.80	71.40	-6.9	2,044	-0.34%
2024/02/15	0	0.00	3	72.60	72.90	-3	2,020	-0.15%
2024/02/05	2.1	71.69	0.2	71.80	71.20	1.9	1,998	0.10%
2024/02/02	4.1	71.37	1	70.70	71.70	3.1	1,974	0.16%
2024/02/01	12.2	69.85	1	70.50	70.30	11.2	1,944	0.58%
2024/01/31	0	0.00	0	68.10	68.40	0	1,933	0.00%
2024/01/25	0.1	68.48	0	0.00	68.00	0.1	1,991	0.00%
2024/01/24	1	68.92	7	69.80	69.20	-6	1,973	-0.30%
2024/01/23	10.1	70.96	0	0.00	70.00	10.1	1,956	0.52%
2024/01/22	1	72.20	6	71.10	71.70	-5	1,881	-0.27%
2024/01/19	19	70.46	9.1	69.40	69.50	9.9	1,825	0.54%
2024/01/18	17	72.27	32	72.77	71.00	-15	1,702	-0.88%
2024/01/17	17	69.69	1	71.90	69.90	16	1,120	1.43%
2024/01/16	0	66.40	0	0.00	66.30	0	938	0.00%
2024/01/12	0.1	65.31	0	0.00	64.90	0.1	944	0.01%
2024/01/09	0	0.00	1	65.90	65.40	-1	1,013	-0.10%
2024/01/04	0	65.30	2	65.15	65.30	-2	1,056	-0.19%
2023/12/29	1	65.30	0	0.00	65.40	1	1,134	0.09%
2023/12/28	1	64.70	0	0.00	64.80	1	1,132	0.09%
2023/12/27	0	0.00	1	64.50	64.60	-1	1,138	-0.09%
2023/12/21	0	64.50	0	0.00	64.30	0	1,160	0.00%
2023/12/19	1	64.50	0	0.00	64.50	1	1,168	0.09%
2023/12/18	0.1	65.40	0	0.00	65.20	0.1	1,175	0.01%
2023/12/15	1	66.00	0	0.00	65.80	1	1,180	0.08%
2023/12/08	0	65.90	1	65.30	65.10	-1	1,164	-0.09%
2023/12/07	3	65.90	4	65.63	65.40	-1	1,169	-0.08%
2023/12/05	0.1	65.80	0	0.00	67.40	0.1	1,172	0.01%
2023/12/04	2	66.60	0.1	66.70	66.30	1.9	1,168	0.16%
2023/12/01	0	0.00	1	66.10	66.20	-1	1,154	-0.09%
2023/11/29	0	65.40	0	0.00	65.20	0	1,164	0.00%
2023/11/27	0.1	66.00	1	65.70	65.20	-0.9	1,167	-0.07%
2023/11/24	0.1	66.40	0	0.00	66.40	0.1	1,169	0.01%
2023/11/22	1	65.80	0	0.00	65.80	1	1,184	0.08%
2023/11/21	1	65.50	1	65.50	65.30	0	1,188	0.00%
2023/11/20	0	0.00	0.4	65.70	65.90	-0.4	1,188	-0.03%
2023/11/15	0.1	64.30	0	0.00	64.20	0.1	1,177	0.01%
2023/11/14	0.1	64.30	0	0.00	64.90	0.1	1,183	0.00%
2023/11/10	0	64.60	0	0.00	64.30	0	1,204	0.00%
2023/11/09	0.1	65.00	0	0.00	65.20	0.1	1,214	0.01%
2023/11/08	0	0.00	0.2	65.40	65.60	-0.2	1,248	-0.01%
2023/11/07	0	0.00	1	65.30	64.90	-1	1,237	-0.08%
2023/11/06	2	64.20	3	65.03	64.30	-1	1,268	-0.08%
2023/11/03	0	0.00	1	63.10	63.00	-1	1,280	-0.08%
2023/11/01	1	60.70	0	0.00	60.80	1	1,497	0.07%
2023/10/31	0.1	61.03	0	0.00	60.50	0.1	1,618	0.01%
2023/10/30	0	62.00	0	0.00	62.00	0	1,712	0.00%
2023/10/27	0	0.00	1	62.70	62.00	-1	1,911	-0.05%
2023/10/26	0	61.10	0	0.00	60.80	0	2,431	0.00%
2023/10/25	0	0.00	0	61.80	61.90	0	2,640	0.00%
2023/10/23	4	59.98	0	0.00	60.10	4	3,503	0.11%
2023/10/20	0.3	60.40	0	0.00	60.20	0.3	3,554	0.01%
2023/10/18	0	61.70	0	0.00	61.50	0	3,569	0.00%
2023/10/17	1.1	63.06	0	0.00	62.90	1.1	3,542	0.03%
2023/10/16	0	64.70	0	0.00	65.40	0	3,533	0.00%
2023/10/13	0.1	65.10	5	65.14	65.10	-4.9	3,554	-0.14%
2023/10/12	1	64.50	1	65.50	65.50	0	3,563	0.00%
2023/10/11	4	64.60	5	64.52	64.30	-1	3,580	-0.03%
2023/10/06	1	63.80	0	0.00	64.10	1	3,560	0.03%
2023/10/04	0	61.60	1	61.50	61.40	-1	3,522	-0.03%
2023/09/26	0	0.00	1	61.60	61.50	-1	3,687	-0.03%
2023/09/18	0	60.40	0	60.40	60.10	0	3,787	0.00%
2023/09/12	3	60.00	0	0.00	60.00	3	3,869	0.08%
2023/09/11	1	62.97	3	60.77	60.20	-2	3,955	-0.05%
2023/09/08	3	62.57	1	62.40	62.50	2	3,969	0.05%
2023/09/04	1	60.80	0	0.00	61.00	1	4,112	0.02%
2023/08/30	2	60.10	0	0.00	60.20	2	4,262	0.05%
2023/08/23	0	61.90	0	0.00	61.50	0	4,806	0.00%
2023/08/22	0.2	62.50	0	0.00	61.40	0.2	5,130	0.00%
2023/08/17	0	0.00	10	60.90	62.90	-10	5,479	-0.18%
2023/08/15	1	61.50	0	0.00	61.30	1	6,233	0.02%
2023/08/14	0	0.00	2	60.90	60.80	-2	6,371	-0.03%
2023/08/10	0	0.00	1	64.90	64.60	-1	6,501	-0.02%
2023/08/09	2	66.90	0	0.00	66.70	2	6,528	0.03%
2023/08/08	0	0.00	1	69.20	68.40	-1	6,605	-0.02%
2023/08/07	1	69.80	5	69.08	69.80	-4	6,554	-0.06%
2023/08/04	3	66.97	4	66.81	68.50	-1	6,504	-0.02%
2023/08/02	0	0.00	4	65.90	64.90	-4	6,621	-0.06%
2023/08/01	5	67.42	6	66.58	66.90	-1	6,838	-0.01%
2023/07/31	14	71.16	9.1	69.64	68.10	4.9	6,801	0.07%
2023/07/28	16	65.46	22	66.10	66.30	-6	6,408	-0.09%
2023/07/27	17	66.25	27.5	66.32	68.00	-10.5	6,384	-0.16%
2023/07/26	33.2	65.23	7.4	65.13	64.40	25.8	6,578	0.39%
2023/07/24	0	0.00	2	60.75	60.60	-2	6,343	-0.03%
2023/07/21	1	60.50	0	0.00	60.50	1	6,438	0.02%
2023/07/18	0.1	60.90	0	0.00	60.00	0.1	6,736	0.00%
2023/07/14	1	61.60	3	61.67	61.80	-2	6,972	-0.03%
2023/07/13	1	59.70	0	0.00	59.50	1	7,088	0.01%
2023/07/12	2	58.50	1	59.00	59.30	1	7,475	0.01%
2023/07/11	2	59.10	0.1	58.80	58.70	1.9	7,639	0.03%
2023/07/10	0	58.80	4	58.60	58.50	-4	7,701	-0.05%
2023/07/07	3	59.77	0	0.00	59.60	3	7,744	0.04%
2023/07/06	0	0.00	3	61.50	61.30	-3	7,910	-0.04%
2023/07/05	0.1	62.40	2	62.80	62.20	-2	8,089	-0.02%
2023/07/04	0	0.00	2.4	63.22	63.30	-2.4	8,085	-0.03%
2023/07/03	0	0.00	3.2	62.53	63.00	-3.2	8,054	-0.04%
2023/06/29	8	60.78	0	0.00	61.30	8	8,081	0.10%
2023/06/28	0	0.00	1	60.70	60.20	-1	8,088	-0.01%
2023/06/27	1	60.60	0	0.00	60.30	1	8,140	0.01%
2023/06/26	0.1	61.93	0	0.00	61.50	0.1	8,182	0.00%
2023/06/21	2	62.85	1	63.00	62.80	1	8,282	0.01%
2023/06/20	2	63.45	1	62.80	62.60	1	8,346	0.01%
2023/06/19	0.1	62.30	0	0.00	63.10	0.1	8,460	0.00%
2023/06/16	0.1	62.62	1	62.70	62.50	-0.9	8,794	-0.01%
2023/06/15	2	63.70	6	63.45	63.00	-4	9,082	-0.04%
2023/06/14	8	62.46	1	62.40	62.40	7	9,126	0.08%
2023/06/13	1	62.40	21	62.00	61.90	-20	9,161	-0.22%
2023/06/12	1	61.11	1	61.20	61.20	0	9,191	0.00%
2023/06/09	1	62.79	0	0.00	62.10	1	9,230	0.01%
2023/06/08	0.2	62.99	15	63.43	62.00	-14.8	9,368	-0.16%
2023/06/07	0	0.00	7	64.36	64.00	-7	9,386	-0.07%
2023/06/06	0.1	64.68	2	65.30	64.30	-1.9	9,529	-0.02%
2023/06/05	5	65.84	10	65.79	65.40	-5	9,763	-0.05%
2023/06/02	3	66.50	5	66.32	66.10	-2	10,012	-0.02%
2023/06/01	6.1	64.65	7	64.14	65.60	-0.9	10,007	-0.01%
2023/05/31	1.2	66.18	2	65.75	65.00	-0.8	10,015	-0.01%
2023/05/30	1	66.00	6	67.00	66.20	-5	9,969	-0.05%
2023/05/29	2	67.40	18	67.46	67.30	-16	9,929	-0.16%
2023/05/26	28	66.66	12.4	65.84	65.60	15.6	9,777	0.16%
2023/05/25	9	64.37	11.2	64.72	64.20	-2.2	9,520	-0.02%
2023/05/24	2	63.40	2.8	63.30	62.90	-0.8	9,429	-0.01%
2023/05/23	1	62.00	13	63.05	62.70	-12	9,358	-0.13%
2023/05/22	6	62.40	10	62.59	63.10	-4	9,310	-0.04%
2023/05/19	77.4	66.80	38	63.56	62.30	39.4	9,216	0.43%
2023/05/18	23	65.08	22	68.43	68.50	1	8,551	0.01%
2023/05/17	9	61.81	18	62.30	62.30	-9	8,429	-0.11%
2023/05/16	30	61.11	3	61.30	60.90	27	8,386	0.32%
2023/05/15	0	0.00	1	60.01	60.80	-1	8,444	-0.01%
2023/05/12	4	61.30	3.3	60.87	61.20	0.8	8,427	0.01%
2023/05/11	1	58.82	10	59.02	59.60	-9	8,352	-0.11%
2023/05/10	0	60.00	1	60.20	59.90	-1	8,277	-0.01%
2023/05/09	11.2	60.97	7	60.23	59.90	4.2	8,245	0.05%
2023/05/08	37	61.71	29	62.24	62.30	8	8,010	0.10%
2023/05/05	10	60.78	5	60.16	60.20	5	7,686	0.07%
2023/05/04	9	60.46	11	59.51	59.60	-2	7,521	-0.03%
2023/05/03	10	60.15	20	59.71	59.50	-10	7,373	-0.14%
2023/05/02	78	61.76	65.3	62.20	61.10	12.7	7,183	0.18%
2023/04/28	12.1	58.04	27.7	58.59	58.30	-15.6	6,574	-0.24%
2023/04/27	4	56.00	5	56.16	55.80	-1	6,356	-0.02%
2023/04/26	9.1	56.11	5	54.70	55.40	4.1	6,290	0.06%
2023/04/25	4.2	56.57	7	55.96	55.80	-2.9	6,168	-0.05%
2023/04/24	3	57.70	2	58.20	57.60	1	6,060	0.02%
2023/04/21	5.3	55.33	16	55.18	56.00	-10.7	5,933	-0.18%
2023/04/20	9	58.51	8.2	57.49	56.80	0.8	5,815	0.01%
2023/04/19	22	57.93	15	58.29	57.20	7	5,624	0.12%
2023/04/18	16	57.97	13	58.58	57.30	3	5,512	0.06%
2023/04/17	5	60.14	64	59.50	59.60	-59	5,343	-1.10%
2023/04/14	14	57.38	10	57.59	56.60	4	4,930	0.08%
2023/04/13	1.3	55.38	1	55.30	55.00	0.3	4,749	0.01%
2023/04/12	7	56.17	24	56.00	56.00	-17	4,671	-0.36%
2023/04/11	24.2	56.30	11	56.34	56.90	13.2	4,589	0.29%
2023/04/10	12	57.32	12.1	58.08	59.00	-0.1	4,381	0.00%
2023/04/07	1	54.90	0	0.00	55.00	1	4,178	0.02%
2023/04/06	2	54.35	4	54.38	54.50	-2	4,154	-0.05%
2023/03/31	4.1	54.79	0	0.00	55.10	4.1	4,113	0.10%
2023/03/30	3	55.50	1	55.60	55.30	2	4,063	0.05%
2023/03/29	2	55.45	0	0.00	55.60	2	4,028	0.05%
2023/03/28	0	0.00	5	55.30	55.60	-5	3,997	-0.13%
2023/03/27	7	57.47	8	56.98	56.10	-1	3,923	-0.03%
2023/03/24	15	57.69	6	57.60	57.00	9	3,848	0.23%
2023/03/23	6	56.40	1	56.80	57.00	5	3,720	0.13%
2023/03/22	21	56.70	11	56.14	56.20	10	3,636	0.28%
2023/03/21	43	57.06	9	57.54	56.70	34	3,487	0.97%
2023/03/20	16	55.53	18.1	55.71	56.00	-2.1	3,121	-0.07%
2023/03/17	7	53.66	2	53.45	52.60	5	2,802	0.18%
2023/03/16	11	54.25	17	53.91	54.50	-6	2,649	-0.23%
2023/03/15	3	55.30	3	55.20	55.00	0	2,566	0.00%
2023/03/14	3.1	55.96	3	55.60	54.80	0.1	2,499	0.00%
2023/03/13	15	56.54	3	56.70	56.20	12	2,418	0.50%
2023/03/10	1	54.30	7	54.51	54.60	-6	2,246	-0.27%
2023/03/09	4	56.15	3	56.20	56.30	1	2,138	0.05%
2023/03/08	12	57.43	2.1	56.57	57.40	9.9	1,935	0.51%
2023/03/07	1	52.80	17.1	53.92	55.10	-16.1	1,641	-0.98%
2023/03/06	5	51.40	3	51.67	51.50	2	1,333	0.15%
2023/03/03	11.1	49.89	8	49.71	50.50	3.1	1,234	0.25%
2023/03/02	2	49.48	4	49.39	49.55	-2	1,127	-0.18%
2023/03/01	4	49.58	4	49.70	49.60	0	1,091	0.00%
2023/02/24	20	48.60	4	48.85	48.65	16	988	1.62%
2023/02/23	4.4	48.61	3	48.60	48.40	1.4	934	0.15%
2023/02/22	0	0.00	0.2	48.67	48.80	-0.2	856	-0.03%
2023/02/21	5.6	46.98	0	0.00	47.30	5.6	729	0.77%
2023/02/20	1	47.75	0	0.00	47.60	1	706	0.14%
2023/02/17	0.1	47.00	0	0.00	47.00	0.1	668	0.01%
2023/02/16	2	47.40	0	0.00	47.40	2	651	0.31%
2023/02/15	0	0.00	11	46.83	47.45	-11	622	-1.77%
2023/02/14	10	47.87	12	47.27	47.35	-2	582	-0.34%
2023/02/13	11	47.86	9	47.47	47.70	2	474	0.42%
2023/02/10	3	46.53	0	0.00	46.00	3	355	0.84%
2023/02/09	0	0.00	3.2	45.66	45.65	-3.2	293	-1.09%
2023/02/08	0	0.00	5	44.60	44.95	-5	239	-2.09%
2023/02/02	0	0.00	1	42.60	42.60	-1	185	-0.54%
2023/01/30	0	0.00	1	41.65	41.70	-1	174	-0.57%
2023/01/09	0	0.00	1	41.00	41.40	-1	190	-0.53%
2023/01/03	0	0.00	5	40.03	40.10	-5	192	-2.60%
2022/12/29	0	0.00	1	39.65	39.70	-1	194	-0.51%
2022/12/23	1	40.00	0	0.00	40.25	1	197	0.51%
2022/12/13	0	0.00	2	40.80	40.85	-2	215	-0.93%
2022/12/07	1	40.05	0	0.00	39.95	1	213	0.47%
2022/12/02	1	40.50	0	0.00	40.40	1	219	0.45%
2022/11/28	0	0.00	3	39.45	39.85	-3	229	-1.31%
2022/11/25	5	39.95	2	39.90	39.90	3	231	1.30%
2022/11/17	3	39.10	3	39.15	39.10	0	253	0.00%
2022/11/14	3	38.95	3	39.00	39.05	0	253	0.00%
2022/11/11	5	39.35	5	38.95	39.00	0	254	0.00%
2022/10/24	8	38.20	8	38.00	37.85	0	324	0.00%
2022/10/19	0	38.50	1	38.55	38.45	-1	309	-0.32%
2022/10/18	0	0.00	1	38.15	38.50	-1	309	-0.32%
2022/10/14	0	0.00	0	38.40	38.35	0	309	0.00%
2022/10/11	1	37.70	0	0.00	38.05	1	307	0.33%
2022/10/06	0	0.00	2	39.15	39.15	-2	308	-0.65%
2022/10/05	2	39.50	1	39.50	39.40	1	310	0.32%
2022/10/03	1	38.35	0	0.00	38.95	1	309	0.32%
2022/09/29	3	39.00	0	0.00	39.00	3	313	0.96%
2022/09/22	3	40.33	0	0.00	40.75	3	323	0.93%
2022/09/19	1	40.80	0	0.00	40.90	1	324	0.31%
2022/09/14	0	0.00	3	41.50	41.50	-3	327	-0.92%
2022/09/13	0	0.00	1	42.00	41.85	-1	327	-0.31%
2022/09/12	2	42.30	0	0.00	42.00	2	333	0.60%
2022/09/08	2	41.90	0	0.00	42.05	2	333	0.60%
2022/09/07	0	0.00	5	40.70	40.85	-5	329	-1.52%
2022/09/06	1	40.70	0	0.00	40.60	1	325	0.31%
2022/09/05	5	41.90	0	0.00	41.60	5	322	1.55%
2022/09/01	3	41.60	0	0.00	41.60	3	319	0.94%
2022/08/26	0	0.00	1	42.40	42.55	-1	313	-0.32%
2022/08/24	0	0.00	1	41.80	41.80	-1	302	-0.33%
2022/08/22	0	0.00	1	41.50	41.30	-1	295	-0.34%
2022/08/18	5	41.60	0	0.00	41.70	5	293	1.71%
2022/08/16	0	0.00	1	41.80	41.75	-1	289	-0.35%
2022/08/10	0	0.00	1	41.75	41.40	-1	283	-0.35%
2022/08/08	0	0.00	1	42.05	41.60	-1	270	-0.37%
2022/07/22	0	39.85	0	0.00	39.80	0	230	0.00%
2022/06/21	3	39.95	0	0.00	39.95	3	293	1.02%
2022/06/17	1	40.20	0	0.00	40.20	1	302	0.33%
2022/06/13	3	40.90	0	0.00	40.90	3	402	0.75%
2022/06/01	0	0.00	4	41.96	42.00	-4	638	-0.63%
2022/05/26	0	0.00	0	41.50	41.40	0	769	0.00%
2022/05/20	0	0.00	1	41.80	41.80	-1	955	-0.10%
2022/05/17	0	0.00	2	41.50	41.60	-2	965	-0.21%
2022/05/09	0	0.00	1	41.65	41.65	-1	979	-0.10%
2022/04/21	1	43.00	0	0.00	43.15	1	1,003	0.10%
2022/04/18	0	0.00	4	42.75	42.75	-4	1,010	-0.40%
2022/04/14	0	0.00	10	43.20	43.10	-10	1,015	-0.99%
2022/04/12	3	43.00	0	0.00	43.10	3	1,017	0.29%
2022/04/08	2	44.20	0	0.00	44.25	2	1,014	0.20%
2022/04/07	0	0.00	2	44.20	44.15	-2	1,022	-0.20%
2022/03/31	0	0.00	1	44.60	44.55	-1	1,036	-0.10%
2022/03/25	0	0.00	1	45.50	45.50	-1	1,043	-0.10%
2022/03/24	5	44.85	2	45.00	44.90	3	1,038	0.29%
2022/03/23	2	44.80	0	0.00	44.85	2	1,039	0.19%
2022/03/22	1	44.65	0	0.00	44.95	1	1,036	0.10%
2022/03/21	2	45.30	0	0.00	45.15	2	1,033	0.19%
2022/03/18	0	0.00	1.2	45.04	45.10	-1.2	1,037	-0.11%
2022/03/16	0	0.00	2	45.08	44.10	-2	1,030	-0.19%
2022/03/15	14	49.00	0	0.00	48.80	14	967	1.45%
2022/03/14	3	49.53	0	0.00	49.45	3	927	0.32%
2022/03/11	0	0.00	2	49.25	49.30	-2	890	-0.22%
2022/03/10	0	0.00	2	49.40	49.50	-2	866	-0.23%
2022/03/09	0	0.00	2	48.35	49.10	-2	833	-0.24%
2022/03/08	6	47.73	0	0.00	47.70	6	800	0.75%
2022/03/07	1	47.60	0	0.00	48.15	1	779	0.13%
2022/03/04	0	0.00	4.2	48.87	48.75	-4.2	752	-0.56%
2022/03/03	2	48.55	0	0.00	48.85	2	736	0.27%
2022/03/02	0	0.00	1	48.45	48.40	-1	716	-0.14%
2022/03/01	3	47.85	0	0.00	48.05	3	693	0.43%
2022/02/25	0	0.00	7.1	46.94	47.75	-7.1	653	-1.08%
2022/02/24	0	0.00	6	46.07	46.15	-6	582	-1.03%
2022/02/17	0	0.00	4	44.30	43.90	-4	497	-0.80%
2022/02/11	0	0.00	24.7	43.99	44.05	-24.7	503	-4.91%
2022/02/10	2	44.00	10	43.90	44.05	-8	506	-1.58%
2022/02/09	0	0.00	2.5	44.63	44.55	-2.5	509	-0.49%
2022/02/08	0	0.00	3	44.50	44.50	-3	514	-0.58%
2022/02/07	1	43.80	0	0.00	43.90	1	528	0.19%
2022/01/26	0	0.00	7	43.03	43.10	-7	538	-1.30%
2022/01/25	0	0.00	5	43.10	43.00	-5	626	-0.80%
2022/01/24	1	43.20	0	0.00	43.20	1	654	0.15%
2022/01/20	0	0.00	1	44.00	44.10	-1	694	-0.14%
2022/01/13	1	43.60	0	0.00	43.65	1	699	0.14%
2022/01/10	4	43.60	0	0.00	43.70	4	706	0.57%
2022/01/04	0	0.00	0.9	43.65	43.35	-0.9	767	-0.12%
2022/01/03	0	0.00	6	43.85	43.80	-6	768	-0.78%
2021/12/29	0	0.00	1	43.80	43.80	-1	789	-0.13%
2021/12/28	0	43.35	2	43.30	43.30	-2	783	-0.26%
2021/12/24	2	43.10	17.6	42.92	42.90	-15.6	793	-1.97%
2021/12/22	0	0.00	0.3	43.50	43.40	-0.3	793	-0.04%
2021/12/21	1	42.60	0	0.00	42.85	1	791	0.13%
2021/12/20	5	42.60	0	0.00	42.70	5	793	0.63%
2021/12/17	0	0.00	10	42.60	42.60	-10	794	-1.26%
2021/12/16	0	0.00	2	42.93	42.90	-2	796	-0.25%
2021/12/15	1	42.90	0	0.00	42.90	1	797	0.13%
2021/12/14	11	42.89	0	0.00	42.85	11	796	1.38%
2021/12/09	3	44.00	0	0.00	43.85	3	783	0.38%
2021/12/02	0	0.00	1	44.50	44.05	-1	872	-0.11%
2021/11/30	1	44.40	0	0.00	44.35	1	1,058	0.09%
2021/11/29	2	43.95	0	0.00	44.55	2	1,125	0.18%
2021/11/26	1	44.50	0	0.00	44.50	1	1,129	0.09%
2021/11/19	2	45.10	0	0.00	45.10	2	1,119	0.18%
2021/11/15	2	45.75	0	0.00	45.70	2	1,111	0.18%
2021/11/10	0	0.00	5	45.40	45.45	-5	1,124	-0.44%
2021/11/05	0	0.00	1	46.30	45.85	-1	1,122	-0.09%
2021/11/03	1	45.10	0	0.00	46.30	1	1,093	0.09%
2021/11/02	5	47.45	30	46.81	45.70	-25	1,083	-2.31%
2021/10/29	0	0.00	3	45.48	46.10	-3	968	-0.31%
2021/10/25	1	43.75	0	0.00	43.85	1	935	0.11%
2021/10/20	0	0.00	1	44.90	44.45	-1	941	-0.11%
2021/10/19	10	44.50	0	0.00	44.50	10	943	1.06%
2021/10/18	10	43.85	2	43.88	43.95	8	956	0.84%
2021/10/15	1	43.05	0	0.00	43.05	1	976	0.10%
2021/10/14	13	43.30	0	0.00	42.70	13	982	1.32%
2021/10/13	6	45.43	0	0.00	45.05	6	963	0.62%
2021/10/12	1	45.55	0	0.00	45.85	1	1,007	0.10%
2021/10/08	6	46.05	0	0.00	46.05	6	1,117	0.54%
2021/10/04	1	44.50	0	0.00	44.00	1	1,209	0.08%
2021/10/01	0	0.00	1	46.00	45.00	-1	1,220	-0.08%
2021/09/24	0	0.00	3	46.55	46.40	-3	1,346	-0.22%
2021/09/23	0	0.00	1	46.30	46.45	-1	1,345	-0.07%
2021/09/14	0	0.00	4	46.25	46.50	-4	1,344	-0.30%
2021/09/06	4	46.28	1	46.50	46.30	3	1,271	0.24%
2021/09/03	35	47.69	6	47.92	47.15	29	1,249	2.32%
2021/09/02	0	0.00	3	46.40	47.20	-3	1,088	-0.28%
2021/09/01	0	0.00	3	45.00	44.95	-3	1,023	-0.29%
2021/08/31	0	0.00	1	44.15	43.85	-1	1,017	-0.10%
2021/08/24	0	0.00	2	42.80	43.10	-2	1,059	-0.19%
2021/08/20	1	40.50	0	0.00	40.90	1	1,072	0.09%
2021/08/17	0	0.00	2	41.35	41.25	-2	1,104	-0.18%
2021/08/16	1	41.75	1	41.80	41.80	0	1,107	0.00%
2021/08/10	0	43.75	0	0.00	43.55	0	1,137	0.00%
2021/08/05	1	43.45	0	0.00	43.45	1	1,214	0.08%
2021/08/04	1	43.35	0	0.00	43.65	1	1,280	0.08%
2021/08/02	1	43.25	0	0.00	43.20	1	1,340	0.07%
2021/07/30	2	43.70	0	0.00	43.55	2	1,429	0.14%
2021/07/27	0	0.00	1	44.35	44.20	-1	1,562	-0.06%
2021/07/26	2	44.83	0	0.00	45.00	2	1,589	0.13%
2021/07/23	1	44.05	0	0.00	44.15	1	1,623	0.06%
2021/07/22	1	43.75	0	0.00	43.80	1	1,672	0.06%
2021/07/21	1	44.50	0	0.00	44.10	1	1,677	0.06%
2021/07/20	0	0.00	1	45.10	45.10	-1	1,670	-0.06%
2021/07/19	2	45.95	0	0.00	45.90	2	1,689	0.12%
2021/07/16	2	47.60	2	47.25	47.15	0	1,710	0.00%
2021/07/15	0	0.00	2	50.00	49.80	-2	1,695	-0.12%
2021/07/13	4	49.86	1	49.95	49.35	3	1,592	0.19%
2021/07/12	2	49.20	0	0.00	49.20	2	1,656	0.12%
2021/07/09	0	0.00	3	49.08	49.20	-3	1,680	-0.18%
2021/07/08	0	0.00	1	48.80	48.90	-1	1,706	-0.06%
2021/07/06	1	48.90	1	48.95	49.10	0	1,709	0.00%
2021/07/05	0	0.00	2	47.68	47.70	-2	1,673	-0.12%
2021/06/28	0	0.00	1	45.70	45.90	-1	1,769	-0.06%
2021/06/25	1	46.00	0	0.00	45.90	1	1,778	0.06%
2021/06/22	1	44.85	0	0.00	44.90	1	1,882	0.05%
2021/06/10	0	0.00	1	46.25	46.10	-1	2,246	-0.04%
2021/06/08	0	0.00	1	46.55	46.35	-1	2,439	-0.04%
2021/06/07	0	0.00	5	46.95	46.85	-5	2,459	-0.20%
2021/06/02	2	47.53	0	0.00	47.20	2	2,541	0.08%
2021/06/01	5	47.05	5	47.15	47.00	0	2,576	0.00%
2021/05/31	0	0.00	0.5	47.00	46.80	-0.5	2,614	-0.02%
2021/05/27	1	46.65	0.5	46.80	47.00	0.5	2,762	0.02%
2021/05/21	1	44.90	0	0.00	44.80	1	3,216	0.03%
2021/05/18	4	42.99	2	44.00	44.25	2	3,277	0.06%
2021/05/17	8	42.09	1	41.60	41.55	7	3,261	0.21%
2021/05/14	0	0.00	1	44.85	44.20	-1	3,228	-0.03%
2021/05/13	2	44.43	0	0.00	44.40	2	3,211	0.06%
2021/05/12	3	44.83	3	45.85	44.90	0	3,189	0.00%
2021/05/11	0	0.00	5	49.00	48.00	-5	3,128	-0.16%
2021/05/10	0	0.00	2	49.30	49.50	-2	3,103	-0.06%
2021/05/07	6	49.97	4	49.54	49.45	2	3,101	0.06%
2021/05/06	1	47.50	0	0.00	47.55	1	3,017	0.03%
2021/05/04	5	47.96	5	47.91	48.60	0	2,968	0.00%
2021/04/29	6	49.38	0	0.00	49.05	6	2,876	0.21%
2021/04/28	4	49.59	0	0.00	50.30	4	2,852	0.14%
2021/04/23	0	0.00	2	49.15	49.25	-2	3,037	-0.07%
2021/04/22	3	49.33	0	0.00	48.30	3	3,039	0.10%
2021/04/21	1	50.50	0	0.00	50.20	1	3,001	0.03%
2021/04/20	3	49.60	0	0.00	49.80	3	2,974	0.10%
2021/04/16	2	50.30	7	49.24	49.45	-5	2,947	-0.17%
2021/04/14	0	0.00	3	46.43	46.85	-3	2,800	-0.11%
2021/04/12	2	48.75	0	0.00	48.20	2	2,776	0.07%
2021/04/07	2	47.75	1	48.10	47.85	1	2,700	0.04%
2021/04/06	1	46.75	3	47.03	46.75	-2	2,642	-0.08%
2021/04/01	0	0.00	1	46.90	46.75	-1	2,628	-0.04%
2021/03/26	1	46.75	3	47.73	46.45	-2	2,630	-0.08%
2021/03/25	0	0.00	1	46.90	46.30	-1	2,630	-0.04%
2021/03/24	0	0.00	1	46.40	46.40	-1	2,638	-0.04%
2021/03/22	2	46.20	0	0.00	45.90	2	2,591	0.08%
2021/03/19	1	45.90	0	0.00	45.90	1	2,574	0.04%
2021/03/18	6	45.74	0	0.00	45.75	6	2,555	0.23%
2021/03/17	2	46.43	0	0.00	46.10	2	2,517	0.08%
2021/03/16	15	46.45	12	46.60	47.00	3	2,469	0.12%
2021/03/15	0	0.00	14	45.08	46.60	-14	2,305	-0.61%
2021/03/12	4	44.14	0	0.00	44.25	4	2,148	0.19%
2021/03/10	2	44.00	1	44.40	43.95	1	2,127	0.05%
2021/03/09	7	43.84	0	0.00	43.90	7	2,106	0.33%
2021/03/08	0	0.00	1	43.45	43.60	-1	2,084	-0.05%
2021/03/05	9	44.28	1	44.40	43.95	8	2,042	0.39%
2021/03/04	6	44.10	0.1	44.45	44.45	5.9	2,016	0.29%
2021/03/03	0	0.00	1	44.40	44.00	-1	1,995	-0.05%
2021/02/26	13	43.64	10	42.90	43.60	3	1,839	0.16%
2021/02/25	10	44.20	47	43.11	44.45	-37	1,632	-2.27%
2021/02/24	2	41.00	0	0.00	40.45	2	1,411	0.14%
2021/02/23	0	0.00	1	40.50	40.50	-1	1,382	-0.07%
2021/02/19	0	0.00	1	40.10	39.95	-1	1,351	-0.07%
2021/02/18	4	38.95	1	39.40	39.70	3	1,320	0.23%
2021/02/17	0	0.00	5	38.20	38.15	-5	1,291	-0.39%
2021/02/04	0	0.00	1	37.40	37.60	-1	1,285	-0.08%
2021/02/01	1	37.10	0	0.00	37.35	1	1,296	0.08%
2021/01/29	1	37.65	0	0.00	37.70	1	1,288	0.08%
2021/01/21	1	38.60	0	0.00	38.85	1	1,258	0.08%
2021/01/19	3	41.30	3	40.85	40.05	0	1,219	0.00%
2021/01/18	8	41.41	15	41.01	40.40	-7	1,172	-0.60%
2021/01/15	0	0.00	1	39.50	39.55	-1	979	-0.10%
2021/01/06	2	38.50	0	0.00	38.55	2	910	0.22%
2021/01/05	0	0.00	1	39.60	39.15	-1	908	-0.11%
2020/12/29	1	38.60	0	0.00	38.70	1	930	0.11%
2020/12/28	0	0.00	1	39.00	39.00	-1	926	-0.11%
2020/12/25	5	39.85	4	39.50	39.40	1	915	0.11%
2020/12/24	0	0.00	1	39.60	39.55	-1	905	-0.11%
2020/12/22	1	38.50	10	39.30	38.50	-9	910	-0.99%
2020/12/21	10	40.07	1	39.35	39.75	9	907	0.99%
2020/12/18	0	0.00	1	38.90	38.95	-1	851	-0.12%
2020/12/10	0	0.00	1	38.75	38.65	-1	847	-0.12%
2020/12/07	1	38.20	0	0.00	38.15	1	860	0.12%
2020/12/02	5	39.40	0	0.00	39.15	5	852	0.59%
2020/11/30	0	0.00	15	40.00	39.40	-15	918	-1.63%
2020/11/27	0	0.00	1	39.30	39.35	-1	900	-0.11%
2020/11/23	2	39.03	1	39.20	38.95	1	914	0.11%
2020/11/20	1	38.70	0	0.00	38.55	1	920	0.11%
2020/11/11	0	0.00	1	38.40	38.40	-1	1,342	-0.07%
2020/11/05	5	37.65	0	0.00	37.90	5	1,421	0.35%
2020/11/04	0	0.00	1	37.20	37.10	-1	1,501	-0.07%
2020/11/02	1	35.55	0	0.00	35.55	1	1,613	0.06%
2020/10/28	1	37.15	0	0.00	37.00	1	1,962	0.05%
2020/10/27	1	36.60	0	0.00	36.90	1	2,067	0.05%
2020/10/22	0	0.00	2	37.60	37.35	-2	2,152	-0.09%
2020/10/20	2	38.10	0	0.00	37.85	2	2,230	0.09%
2020/10/16	0	0.00	1	37.60	37.55	-1	2,295	-0.04%
2020/10/12	7	37.44	0	0.00	37.05	7	2,647	0.26%
2020/10/07	1	39.25	1	39.30	39.20	0	2,853	0.00%
2020/10/06	0	0.00	2	39.68	39.75	-2	2,875	-0.07%
2020/09/30	1	39.15	1	38.75	39.15	0	2,971	0.00%
2020/09/29	0	0.00	1	39.00	39.00	-1	3,007	-0.03%
2020/09/28	0	0.00	2	38.90	39.00	-2	3,059	-0.07%
2020/09/25	2	37.80	3	37.27	37.55	-1	3,135	-0.03%
2020/09/24	2	38.40	0	0.00	38.10	2	3,194	0.06%
2020/09/22	0	0.00	1	39.60	39.45	-1	3,237	-0.03%
2020/09/21	13	40.05	1	40.25	39.95	12	3,286	0.37%
2020/09/18	5	40.50	0	0.00	40.55	5	3,487	0.14%
2020/09/17	2	40.85	0	0.00	40.55	2	3,791	0.05%
2020/09/16	1	40.85	0	0.00	40.75	1	3,853	0.03%
2020/09/15	2	41.33	1	41.55	41.20	1	3,889	0.03%
2020/09/10	5	41.50	1	40.80	40.75	4	4,043	0.10%
2020/09/09	1	41.20	0	0.00	41.40	1	4,089	0.02%
2020/09/08	2	41.58	0	0.00	41.60	2	4,306	0.05%
2020/09/07	1	41.10	2	41.75	41.05	-1	4,470	-0.02%
2020/09/04	1	41.10	2	41.95	42.30	-1	4,530	-0.02%
2020/09/03	7	42.56	3	42.12	41.95	4	4,631	0.09%
2020/09/02	1	43.50	0	0.00	43.15	1	4,729	0.02%
2020/08/31	0	0.00	1	42.85	42.95	-1	5,005	-0.02%
2020/08/28	4	43.04	1	43.70	42.65	3	5,085	0.06%
2020/08/27	0	0.00	2	43.75	43.65	-2	5,084	-0.04%
2020/08/25	9	44.68	10	44.48	44.15	-1	5,245	-0.02%
2020/08/24	5	42.10	1	44.50	44.75	4	5,254	0.08%
2020/08/21	22	41.83	42	41.70	42.10	-20	5,214	-0.38%
2020/08/20	5	41.29	38	41.13	40.95	-33	5,218	-0.63%
2020/08/19	77	45.02	1	45.45	44.80	76	5,116	1.49%
2020/08/18	2	44.35	2	44.30	44.35	0	4,987	0.00%
2020/08/14	2	43.63	0	0.00	44.10	2	4,985	0.04%
2020/08/13	0	0.00	3	43.75	43.45	-3	4,978	-0.06%
2020/08/11	0	0.00	1	43.80	44.00	-1	5,012	-0.02%
2020/08/10	3	44.60	4	44.55	44.00	-1	4,994	-0.02%
2020/08/07	0	0.00	1	46.65	46.70	-1	4,932	-0.02%
2020/08/05	0	0.00	2	46.00	45.85	-2	4,837	-0.04%
2020/08/04	3.3	43.99	3	44.13	44.20	0.3	4,785	0.01%
2020/08/03	22	44.75	2	44.65	44.55	20	4,756	0.42%
2020/07/31	1	41.00	2	42.28	43.05	-1	4,582	-0.02%
2020/07/30	0	0.00	4	40.91	40.65	-4	4,543	-0.09%
2020/07/29	1	39.50	0	0.00	39.40	1	4,510	0.02%
2020/07/28	0	0.00	6	39.30	39.00	-6	4,522	-0.13%
2020/07/24	0	0.00	4	40.18	40.10	-4	4,545	-0.09%
2020/07/22	0	0.00	1	40.85	41.30	-1	4,656	-0.02%
2020/07/21	1	41.25	1	41.10	41.35	0	4,665	0.00%
2020/07/20	5	40.67	4	41.35	41.25	1	4,627	0.02%
2020/07/17	3	40.92	0	0.00	39.75	3	4,516	0.07%
2020/07/16	0.3	40.40	6	39.75	40.40	-5.7	4,408	-0.13%
2020/07/15	1	40.75	21	39.71	39.45	-20	4,367	-0.46%
2020/07/14	6	40.45	9	40.01	40.80	-3	4,270	-0.07%
2020/07/10	21	39.35	0	0.00	39.10	21	4,186	0.50%
2020/07/08	2.3	40.28	0.6	40.15	40.15	1.7	4,123	0.04%
2020/07/07	0.1	39.80	0	0.00	39.95	0.1	4,095	0.00%
2020/07/06	7	40.09	3	40.30	39.80	4	4,071	0.10%
2020/06/30	1	39.30	4	39.70	39.60	-3	3,915	-0.08%
2020/06/29	8	41.01	2	40.60	39.80	6	3,865	0.16%
2020/06/24	7	40.51	276	39.06	40.80	-269	3,652	-7.37%	大賣/鉅額交易
2020/06/23	1	38.50	0	0.00	38.10	1	3,414	0.03%
2020/06/19	265	37.84	2	38.63	37.65	263	3,331	7.89%	大買/鉅額交易
2020/06/17	1	37.00	3	36.82	37.20	-2	3,257	-0.06%
2020/06/16	0	37.60	6	37.73	37.55	-6	3,221	-0.19%
2020/06/15	5	39.30	8	38.18	37.75	-3	3,203	-0.09%
2020/06/12	9	37.17	4	37.05	37.40	5	3,015	0.17%
2020/06/11	13	37.10	10	36.40	36.00	3	2,866	0.10%
2020/06/10	2	36.55	4	36.74	36.35	-2	2,806	-0.07%
2020/06/09	1	38.20	16	37.91	38.20	-15	2,721	-0.55%
2020/06/08	14	38.20	1	37.90	37.45	13	2,602	0.50%
2020/06/05	4	35.70	2	36.18	36.90	2	2,466	0.08%
2020/06/04	4	35.38	3	35.27	35.30	1	2,376	0.04%
2020/06/02	1	34.60	1	34.70	34.75	0	2,344	0.00%
2020/06/01	3	34.90	3	34.95	34.85	0	2,335	0.00%
2020/05/28	3	33.75	0	0.00	33.65	3	2,171	0.14%
2020/05/26	1	32.95	0	0.00	32.95	1	2,194	0.05%
2020/05/22	1	33.00	4	32.86	32.60	-3	2,176	-0.14%
2020/05/21	3	32.75	1	32.80	32.75	2	2,160	0.09%
2020/05/20	1	32.65	1	32.65	32.70	0	2,183	0.00%
2020/05/19	1	33.25	1	33.10	32.80	0	2,178	0.00%
2020/05/15	2	31.93	1	31.90	31.80	1	2,130	0.05%
2020/05/14	0	0.00	3	32.50	31.80	-3	2,113	-0.14%
2020/05/13	2	32.90	1	32.80	33.05	1	2,082	0.05%
2020/05/11	2	33.00	2	33.30	32.85	0	2,063	0.00%
2020/05/08	3	33.45	8	33.56	33.65	-5	2,018	-0.25%
2020/05/07	5	34.00	0	0.00	33.85	5	1,996	0.25%
2020/05/06	2	33.98	5	33.72	34.00	-3	1,963	-0.15%
2020/05/05	4	33.25	2	33.15	33.05	2	1,897	0.11%
2020/05/04	4	32.83	0	0.00	32.85	4	1,873	0.21%
2020/04/30	1	33.40	3	33.33	33.35	-2	1,855	-0.11%
2020/04/29	5	33.30	15	33.43	33.35	-10	1,850	-0.54%
2020/04/27	12	33.90	5	33.94	33.40	7	1,796	0.39%
2020/04/23	8	32.13	6	32.13	32.05	2	1,618	0.12%
2020/04/22	0	0.00	1	31.70	31.70	-1	1,596	-0.06%
2020/04/21	0	0.00	20	31.50	31.15	-20	1,581	-1.26%
2020/04/20	1	31.90	0	0.00	31.90	1	1,564	0.06%
2020/04/16	0	0.00	2	32.03	32.15	-2	1,522	-0.13%
2020/04/15	0	0.00	6	31.55	31.50	-6	1,491	-0.40%
2020/04/10	1	30.20	1	30.15	30.20	0	1,465	0.00%
2020/04/09	10	30.25	0	0.00	30.05	10	1,479	0.68%
2020/04/07	10	29.55	0	0.00	29.75	10	1,435	0.70%
2020/04/06	0	0.00	10	28.40	28.65	-10	1,390	-0.72%
2020/03/27	3	28.60	1	28.80	28.10	2	1,363	0.15%
2020/03/24	1	28.00	0	0.00	27.60	1	1,274	0.08%
2020/03/20	10	27.55	0	0.00	27.45	10	1,243	0.80%
2020/03/19	0	0.00	2	27.28	25.50	-2	1,212	-0.16%
2020/03/18	3	28.30	3	29.03	28.30	0	1,169	0.00%
2020/03/12	0	0.00	5	29.95	29.85	-5	1,057	-0.47%
2020/03/06	0	0.00	3	31.95	31.95	-3	943	-0.32%
2020/03/05	0	0.00	1	31.85	31.35	-1	918	-0.11%
2020/03/03	1	30.60	2	30.55	30.55	-1	908	-0.11%
2020/02/27	4	30.55	6	30.87	30.40	-2	880	-0.23%
2020/02/26	0	0.00	8	29.77	29.80	-8	820	-0.98%
2020/02/25	1	29.35	0	0.00	29.80	1	819	0.12%
2020/02/18	0	0.00	2	29.73	29.65	-2	825	-0.24%
2020/02/14	1	29.10	0	0.00	29.10	1	826	0.12%
2020/02/13	5	28.95	0	0.00	28.75	5	834	0.60%
2020/02/12	0	0.00	1	28.75	28.80	-1	849	-0.12%
2020/02/10	2	27.93	6	27.80	27.85	-4	887	-0.45%
2020/02/05	0	0.00	5	27.90	27.90	-5	1,007	-0.50%
2020/02/03	1	27.00	6	26.70	27.35	-5	1,213	-0.41%
2020/01/31	5	28.02	0	0.00	28.00	5	1,197	0.42%
2020/01/30	1	28.30	2	29.50	28.30	-1	1,194	-0.08%
2020/01/16	1	30.60	0	0.00	30.60	1	1,293	0.08%
2020/01/14	0	0.00	2	31.05	31.05	-2	1,353	-0.15%
2020/01/13	2	30.80	2	30.85	30.85	0	1,352	0.00%
2020/01/07	6	30.60	0	0.00	30.50	6	1,438	0.42%
2020/01/06	0	0.00	2	30.05	30.05	-2	1,494	-0.13%
2020/01/03	0	0.00	1	30.70	30.70	-1	1,520	-0.07%
2019/12/23	1	29.75	0	0.00	30.00	1	1,584	0.06%
2019/12/12	0	0.00	1	30.30	30.25	-1	1,677	-0.06%
2019/12/09	0	0.00	2	30.65	30.60	-2	1,748	-0.11%
2019/12/05	0	0.00	2	30.50	30.50	-2	1,893	-0.11%
2019/12/03	2	30.10	0	0.00	30.15	2	2,113	0.09%
2019/11/29	4	30.46	2	31.20	30.35	2	2,169	0.09%
2019/11/27	6	31.45	0	0.00	31.45	6	2,205	0.27%
2019/11/22	2	31.30	1	31.55	31.55	1	2,388	0.04%
2019/11/19	2	31.60	0	0.00	31.60	2	2,487	0.08%
2019/11/14	1	31.65	7	32.19	31.65	-6	2,612	-0.23%
2019/11/13	0	0.00	34	32.46	32.20	-34	2,640	-1.29%
2019/11/12	5	32.30	0	0.00	32.30	5	2,687	0.19%
2019/11/11	1	32.20	22	32.19	31.95	-21	2,784	-0.75%
2019/11/08	1	32.60	1	32.60	32.50	0	2,914	0.00%
2019/11/07	11	32.24	1	32.35	32.55	10	3,139	0.32%
2019/11/06	21	32.60	4	32.99	32.75	17	3,270	0.52%
2019/11/05	2	31.45	17	31.47	31.45	-15	3,296	-0.46%
2019/11/04	22	31.67	1	31.80	31.50	21	3,325	0.63%
2019/11/01	21	31.50	6	31.73	31.75	15	3,342	0.45%
2019/10/31	18	31.60	10	31.53	31.30	8	3,423	0.23%
2019/10/30	0	0.00	14	34.71	34.60	-14	3,524	-0.40%
2019/10/29	11	34.66	0	0.00	34.45	11	3,536	0.31%
2019/10/28	7	34.59	2	34.65	34.45	5	3,560	0.14%
2019/10/25	3	35.07	8	35.27	34.80	-5	3,559	-0.14%
2019/10/24	0	0.00	13	35.60	35.80	-13	3,512	-0.37%
2019/10/23	8	34.92	2	35.05	35.00	6	3,488	0.17%
2019/10/22	1	34.80	2	35.25	34.85	-1	3,575	-0.03%
2019/10/18	1	34.50	1	35.10	34.55	0	3,580	0.00%
2019/10/17	0	0.00	4	34.55	34.60	-4	3,577	-0.11%
2019/10/16	5	34.40	2	34.80	34.70	3	3,616	0.08%
2019/10/15	1	34.65	0	0.00	34.40	1	3,611	0.03%
2019/10/14	3	34.70	4	34.70	34.70	-1	3,769	-0.03%
2019/10/09	3	33.15	11	33.48	34.00	-8	3,865	-0.21%
2019/10/08	10	33.80	3	33.40	33.40	7	3,851	0.18%
2019/10/07	3	33.40	0	0.00	33.45	3	3,853	0.08%
2019/10/03	0	0.00	2	33.38	33.40	-2	3,852	-0.05%
2019/09/27	1	32.85	0	0.00	32.85	1	3,987	0.03%
2019/09/24	1	34.40	2	34.30	34.25	-1	4,014	-0.02%
2019/09/23	0	0.00	1	33.80	33.90	-1	4,038	-0.02%
2019/09/20	2	33.30	7	33.72	33.30	-5	4,096	-0.12%
2019/09/19	3	33.50	0	0.00	33.65	3	4,090	0.07%
2019/09/18	6	33.93	1	34.00	33.55	5	4,095	0.12%
2019/09/17	1	34.00	10	34.00	33.85	-9	4,107	-0.22%
2019/09/16	6	34.57	5	34.35	34.25	1	4,169	0.02%
2019/09/12	4	34.41	3	34.80	34.75	1	4,169	0.02%
2019/09/11	1	34.60	0	0.00	34.25	1	4,212	0.02%
2019/09/10	2	34.43	3	34.62	34.75	-1	4,190	-0.02%
2019/09/09	4	35.53	3	35.33	34.90	1	4,178	0.02%
2019/09/06	0	0.00	20.9	35.32	34.65	-20.9	4,062	-0.51%
2019/09/05	1	34.25	3	34.27	34.00	-2	3,907	-0.05%
2019/09/04	3	33.60	3	34.05	34.40	0	3,887	0.00%
2019/09/03	10	33.91	2	34.70	33.75	8	3,892	0.21%
2019/09/02	0	0.00	1	34.10	34.25	-1	3,865	-0.03%
2019/08/30	1	33.45	1	33.55	33.30	0	3,826	0.00%
2019/08/29	2	34.33	2	34.40	33.70	0	3,788	0.00%
2019/08/28	1	33.00	0	0.00	33.25	1	3,651	0.03%
2019/08/26	1	32.40	6	32.37	32.40	-5	3,648	-0.14%
2019/08/23	3	33.07	1	33.10	32.95	2	3,630	0.06%
2019/08/22	0	0.00	1	34.00	33.25	-1	3,617	-0.03%
2019/08/21	1	32.95	3	33.52	33.55	-2	3,580	-0.06%
2019/08/20	5	32.88	0	0.00	32.85	5	3,574	0.14%
2019/08/19	6	34.03	1	33.75	33.60	5	3,541	0.14%
2019/08/16	0	0.00	12	33.20	33.30	-12	3,505	-0.34%
2019/08/15	5	32.81	31	32.91	32.80	-26	3,495	-0.74%
2019/08/14	3	34.15	5	33.95	33.65	-2	3,541	-0.06%
2019/08/13	7	34.06	12	33.93	33.50	-5	3,517	-0.14%
2019/08/12	53	32.84	13	33.32	34.10	40	3,513	1.14%
2019/08/08	0	0.00	20	31.81	31.90	-20	3,533	-0.57%
2019/08/07	16	31.11	30	31.14	30.65	-14	3,777	-0.37%
2019/08/06	5	28.55	2	30.00	30.00	3	3,684	0.08%
2019/08/05	7	29.68	20	30.10	29.60	-13	3,678	-0.35%
2019/08/02	14	30.95	2	30.55	30.45	12	3,701	0.32%
2019/08/01	34	32.18	37	32.09	32.05	-3	3,683	-0.08%
2019/07/30	5	30.24	3	30.10	29.80	2	3,478	0.06%
2019/07/29	0	0.00	9	30.90	30.75	-9	3,503	-0.26%
2019/07/26	8	30.44	0	0.00	30.35	8	3,604	0.22%
2019/07/25	5	30.54	0	0.00	30.55	5	3,705	0.13%
2019/07/24	23	31.85	23	31.25	30.75	0	3,711	0.00%
2019/07/23	3	30.35	5	30.99	31.05	-2	3,657	-0.05%
2019/07/22	1	30.80	2	31.05	30.70	-1	3,688	-0.03%
2019/07/19	0	0.00	4	30.38	30.20	-4	3,747	-0.11%
2019/07/18	7	30.79	0	0.00	30.50	7	3,736	0.19%
2019/07/17	0	0.00	3.4	30.88	31.45	-3.4	3,715	-0.09%
2019/07/16	17	32.06	36	31.61	30.95	-19	3,693	-0.51%
2019/07/15	23	30.67	48	30.90	31.55	-25	3,557	-0.70%
2019/07/12	0	0.00	3	29.38	29.50	-3	3,470	-0.09%
2019/07/11	5	29.45	15	29.40	29.35	-10	3,578	-0.28%
2019/07/10	0	0.00	5	28.95	28.80	-5	3,635	-0.14%
2019/07/09	6	28.62	0	0.00	28.85	6	3,823	0.16%
2019/07/08	2	28.83	40	29.03	28.65	-38	3,981	-0.95%
2019/07/05	1	29.65	0	0.00	29.65	1	4,032	0.02%
2019/07/04	2	29.75	11	29.61	29.75	-9	4,317	-0.21%
2019/07/03	1	28.75	0	0.00	28.75	1	4,388	0.02%
2019/07/02	0	0.00	4	29.11	29.10	-4	4,415	-0.09%
2019/07/01	0	0.00	19	28.83	28.70	-19	4,394	-0.43%
2019/06/28	14	28.19	8	28.25	28.20	6	4,378	0.14%
2019/06/27	12	29.64	1	29.80	29.60	11	4,354	0.25%
2019/06/25	1	29.20	0	0.00	29.20	1	4,347	0.02%
2019/06/24	1	29.30	1	29.55	29.60	0	4,366	0.00%
2019/06/21	1	29.60	12	29.83	29.10	-11	4,353	-0.25%
2019/06/20	1	29.10	0	0.00	29.05	1	4,293	0.02%
2019/06/19	1	29.00	6	28.93	29.00	-5	4,303	-0.12%
2019/06/17	0	0.00	1	28.30	28.15	-1	4,347	-0.02%
2019/06/14	0	28.10	0	0.00	28.10	0	4,378	0.00%
2019/06/12	2	28.20	5	28.19	28.30	-3	4,483	-0.07%
2019/06/11	2	27.80	0	0.00	27.75	2	4,497	0.04%
2019/06/10	0	0.00	5	28.21	28.45	-5	4,514	-0.11%
2019/06/05	0	0.00	1	27.50	27.25	-1	4,710	-0.02%
2019/05/31	0	0.00	4	27.80	27.65	-4	4,867	-0.08%
2019/05/29	1	27.75	0	0.00	27.45	1	4,943	0.02%
2019/05/28	9	27.31	3	27.10	27.50	6	4,979	0.12%
2019/05/27	12	27.07	6	26.91	27.20	6	4,995	0.12%
2019/05/24	0	0.00	5	27.47	27.15	-5	5,024	-0.10%
2019/05/23	4	27.24	0	0.00	27.25	4	5,121	0.08%
2019/05/22	0	0.00	4	28.30	28.00	-4	5,162	-0.08%
2019/05/21	10	28.11	10	28.10	28.10	0	5,224	0.00%
2019/05/20	2	28.20	0	0.00	28.50	2	5,229	0.04%
2019/05/17	18	29.82	10	29.20	28.90	8	5,189	0.15%
2019/05/16	42	30.66	24	30.04	30.00	18	5,060	0.36%
2019/05/15	56	30.08	140	30.05	29.90	-84	4,810	-1.75%	大賣/
2019/05/14	6	28.14	0	0.00	28.10	6	4,473	0.13%
2019/05/13	3	28.25	1	28.35	28.25	2	4,450	0.04%
2019/05/10	3	28.20	3	28.17	28.30	0	4,421	0.00%
2019/05/09	2	28.40	36	28.35	27.80	-34	4,360	-0.78%
2019/05/08	1	27.85	20	28.05	27.85	-19	4,259	-0.45%
2019/05/07	0	0.00	12	28.63	28.55	-12	4,219	-0.28%
2019/05/06	2	28.25	2	28.30	28.10	0	4,169	0.00%
2019/05/03	95	29.03	23	29.00	28.80	72	4,102	1.75%
2019/05/02	40	28.64	1	29.30	29.30	39	3,976	0.98%
2019/04/29	1	27.45	0	0.00	27.75	1	3,828	0.03%
2019/04/26	3	27.80	30	28.23	27.80	-27	3,794	-0.71%
2019/04/25	30	28.72	2	28.55	28.80	28	3,731	0.75%
2019/04/24	11	28.15	8	28.25	27.85	3	3,646	0.08%
2019/04/22	3	27.98	1	28.00	28.20	2	3,604	0.06%
2019/04/19	2	27.80	0	0.00	27.50	2	3,585	0.06%
2019/04/18	7	27.98	0	0.00	27.50	7	3,549	0.20%
2019/04/17	0	0.00	24	28.68	28.90	-24	3,469	-0.69%
2019/04/16	23	27.96	1	28.60	28.00	22	3,393	0.65%
2019/04/15	104	28.36	121	28.81	28.60	-17	3,334	-0.51%	大買/大賣/
2019/04/12	121	27.80	107	28.21	27.85	14	3,140	0.45%	大買/大賣/
2019/04/11	10	27.15	1	27.25	27.20	9	2,968	0.30%
2019/04/10	31	28.08	6	28.23	26.90	25	2,865	0.87%
2019/04/09	0	0.00	1	27.85	27.85	-1	2,540	-0.04%
2019/03/28	3	24.55	0	0.00	24.40	3	2,345	0.13%
2019/03/21	0	0.00	2	24.53	24.50	-2	2,282	-0.09%
2019/03/20	2	25.45	0	0.00	24.75	2	2,258	0.09%
2019/03/19	0	0.00	2	25.08	25.30	-2	2,242	-0.09%
2019/03/18	1	25.20	1	25.10	25.35	0	2,228	0.00%
2019/03/15	111	24.76	111	24.91	24.55	0	2,152	0.00%	大買/大賣/
2019/03/14	0	0.00	2	24.43	24.55	-2	2,092	-0.10%
2019/03/13	6	24.91	6	24.68	24.55	0	2,049	0.00%
2019/03/12	5	24.50	0	0.00	24.75	5	1,993	0.25%
2019/03/11	0	0.00	1	24.45	24.80	-1	1,926	-0.05%
2019/03/08	0	0.00	1	23.80	23.65	-1	1,798	-0.06%
2019/03/07	1	22.90	0	0.00	22.80	1	1,651	0.06%
2019/03/06	3	23.45	2	23.30	23.25	1	1,625	0.06%
2019/02/27	17	22.71	10	23.00	23.00	7	1,487	0.47%
2019/02/25	6	22.74	3	22.70	22.65	3	1,397	0.21%
2019/02/22	3	22.60	1	22.45	22.25	2	1,339	0.15%
2019/02/21	0	0.00	2	23.00	23.00	-2	1,214	-0.16%
2019/02/20	1	22.35	3	22.48	22.85	-2	1,123	-0.18%
2019/02/19	0	0.00	13	22.33	22.25	-13	1,027	-1.26%
2019/02/18	0	0.00	21	21.43	21.50	-21	917	-2.29%
2019/02/15	0	0.00	11	21.15	20.95	-11	872	-1.26%
2019/02/14	10	21.08	0	0.00	21.00	10	856	1.17%
2019/02/13	25	21.20	15	21.45	21.05	10	843	1.19%
2019/02/11	7	20.40	0	0.00	20.45	7	779	0.90%
2019/01/28	0	0.00	19	20.20	20.15	-19	866	-2.19%
2019/01/23	0	0.00	10	20.05	20.00	-10	909	-1.10%
2019/01/22	5	20.14	0	0.00	20.10	5	905	0.55%
2019/01/21	20	20.36	0	0.00	20.35	20	903	2.21%
2019/01/18	5	20.30	0	0.00	20.30	5	901	0.55%
2019/01/17	0	0.00	5	20.10	20.10	-5	891	-0.56%
2019/01/16	25	20.24	20	20.15	20.05	5	888	0.56%
2019/01/15	0	0.00	20	20.09	20.05	-20	882	-2.27%
2019/01/14	20	20.13	0	0.00	20.00	20	878	2.28%
2019/01/10	7	20.12	0	0.00	20.10	7	861	0.81%
2019/01/09	6	20.30	0	0.00	20.20	6	858	0.70%
2019/01/08	3	20.47	2	20.45	20.20	1	846	0.12%
2019/01/07	0	0.00	1	20.25	20.40	-1	790	-0.13%
2019/01/04	0	0.00	20	19.53	19.50	-20	770	-2.60%
2019/01/03	0	0.00	10	19.75	19.75	-10	782	-1.28%
2019/01/02	30	19.95	0	0.00	19.75	30	784	3.83%
2018/12/22	0	0.00	2	20.15	20.20	-2	749	-0.27%
2018/12/20	3	20.55	0	0.00	20.20	3	728	0.41%
2018/12/17	10	19.85	0	0.00	19.85	10	609	1.64%
2018/12/12	6	20.60	0	0.00	20.20	6	588	1.02%
2018/12/11	2	20.00	0	0.00	20.60	2	521	0.38%
2018/12/06	0	0.00	2	19.80	19.35	-2	489	-0.41%
2018/12/05	1	20.00	0	0.00	20.00	1	484	0.21%
2018/11/08	0	0.00	8	20.05	20.00	-8	540	-1.48%
2018/11/07	8	20.20	0	0.00	20.20	8	540	1.48%
2018/11/05	0	0.00	3	20.10	20.25	-3	561	-0.53%
2018/11/02	0	0.00	1	20.35	20.35	-1	489	-0.20%
2018/10/31	3	19.15	0	0.00	18.65	3	508	0.59%
2018/10/30	1	17.85	0	0.00	18.00	1	623	0.16%
2018/10/29	0	0.00	2	18.00	17.85	-2	630	-0.32%
2018/10/26	0	0.00	2	18.00	17.85	-2	643	-0.31%
2018/10/25	0	0.00	5	18.00	18.00	-5	648	-0.77%
2018/10/23	1	18.50	0	0.00	18.50	1	669	0.15%
2018/10/19	0	0.00	2	18.50	18.65	-2	772	-0.26%
2018/10/17	5	18.95	0	0.00	18.80	5	775	0.64%
2018/10/08	0	0.00	1	19.40	19.40	-1	811	-0.12%
2018/09/28	1	19.75	0	0.00	19.75	1	868	0.12%
2018/09/27	11	19.99	0	0.00	19.90	11	873	1.26%
2018/09/18	0	0.00	20	20.00	19.95	-20	913	-2.19%
2018/09/14	0	0.00	1	20.15	20.20	-1	982	-0.10%
2018/09/12	3	19.40	0	0.00	19.45	3	1,002	0.30%
2018/09/11	0	0.00	15	19.50	19.70	-15	1,020	-1.47%
2018/09/10	0	0.00	15	19.30	19.25	-15	1,035	-1.45%
2018/09/06	1	20.20	5	20.15	20.20	-4	1,044	-0.38%
2018/09/05	10	20.65	0	0.00	20.60	10	1,109	0.90%
2018/09/03	20	20.78	10	20.95	20.65	10	1,191	0.84%
2018/08/28	19	21.09	0	0.00	21.10	19	1,431	1.33%
2018/08/27	16	20.87	0	0.00	21.05	16	1,452	1.10%
2018/08/24	15	20.65	0	0.00	20.70	15	1,509	0.99%
2018/08/23	7	21.09	0	0.00	21.00	7	1,541	0.45%
2018/08/22	5	21.15	0	0.00	21.10	5	1,553	0.32%
2018/08/21	1	21.40	0	0.00	21.40	1	1,576	0.06%
2018/08/20	9	22.45	0	0.00	22.45	9	1,580	0.57%
2018/08/14	11	22.52	0	0.00	22.75	11	1,665	0.66%
2018/08/13	2	22.60	0	0.00	22.45	2	1,697	0.12%
2018/08/09	0	0.00	1	23.55	23.35	-1	1,736	-0.06%
2018/08/08	0	0.00	1	23.80	23.65	-1	1,747	-0.06%
2018/08/07	4	23.80	2	23.80	23.75	2	1,754	0.11%
2018/08/06	8	24.51	10	24.53	23.65	-2	1,746	-0.11%
2018/08/02	0	0.00	1	23.55	23.55	-1	1,757	-0.06%
2018/07/31	1	23.90	1	23.80	23.85	0	1,767	0.00%
2018/07/27	0	0.00	1	24.10	24.15	-1	1,758	-0.06%
2018/07/26	0	0.00	1	24.10	24.10	-1	1,705	-0.06%
2018/07/25	1	23.20	0	0.00	23.10	1	1,705	0.06%
2018/07/23	0	0.00	1	23.00	22.85	-1	1,710	-0.06%
2018/07/19	1	23.60	0	0.00	23.50	1	1,732	0.06%
2018/07/18	1	23.55	16	23.25	23.60	-15	1,724	-0.87%
2018/07/13	0	0.00	18	23.03	23.25	-18	1,723	-1.04%
2018/07/12	0	0.00	9	23.07	22.85	-9	1,716	-0.52%
2018/07/11	0	0.00	25	22.72	22.75	-25	1,732	-1.44%
2018/07/10	5	22.70	1	22.55	22.65	4	1,735	0.23%
2018/07/09	15	22.55	0	0.00	22.60	15	1,743	0.86%
2018/07/06	20	22.09	26	22.69	22.80	-6	1,780	-0.34%
2018/07/04	1	21.95	20	21.99	21.95	-19	1,775	-1.07%
2018/07/03	3	22.67	3	22.83	22.60	0	1,786	0.00%
2018/07/02	7	22.92	1	23.05	22.70	6	1,798	0.33%
2018/06/29	25	22.86	0	0.00	22.85	25	1,806	1.38%
2018/06/28	1	22.80	5	23.00	22.80	-4	1,820	-0.22%
2018/06/27	20	22.99	0	0.00	22.75	20	1,885	1.06%
2018/06/26	2	22.90	3	23.22	23.00	-1	1,898	-0.05%
2018/06/25	1	24.30	4	24.19	23.95	-3	1,910	-0.16%
2018/06/22	13	23.12	10	23.30	23.80	3	1,950	0.15%
2018/06/21	6	23.55	0	0.00	23.40	6	1,957	0.31%
2018/06/20	7	22.82	9	23.27	23.35	-2	2,007	-0.10%
2018/06/19	1	22.85	0	0.00	22.85	1	2,045	0.05%
2018/06/13	1	24.70	2	24.73	24.25	-1	2,323	-0.04%
2018/06/12	1	23.65	0.1	24.75	24.80	0.9	2,310	0.04%
2018/06/08	1	24.50	1	24.50	24.35	0	2,511	0.00%
2018/06/07	0	0.00	30	24.93	25.00	-30	2,600	-1.15%
2018/06/06	20	24.00	1	24.30	24.30	19	2,511	0.76%
2018/06/05	0	0.00	1	23.25	23.00	-1	2,542	-0.04%
2018/05/31	0	0.00	1	23.00	23.00	-1	2,972	-0.03%
2018/05/29	2	22.70	2	22.50	22.40	0	3,224	0.00%
2018/05/28	6	22.35	1	22.50	22.15	5	3,233	0.15%
2018/05/25	0	0.00	40	22.85	22.60	-40	3,252	-1.23%
2018/05/24	8	21.98	9	22.52	22.60	-1	3,225	-0.03%
2018/05/23	40	22.10	0	0.00	22.00	40	3,203	1.25%
2018/05/22	10	22.27	54	22.58	22.25	-44	3,194	-1.38%
2018/05/21	0	0.00	2	22.10	22.30	-2	3,145	-0.06%
2018/05/18	15	22.15	10	22.40	22.00	5	3,113	0.16%
2018/05/17	0	0.00	1	21.95	21.95	-1	3,083	-0.03%
2018/05/15	0	0.00	1	21.55	21.70	-1	3,041	-0.03%
2018/05/14	1	21.75	0	0.00	21.75	1	3,041	0.03%
2018/05/11	12	21.50	0	0.00	21.50	12	3,013	0.40%
2018/05/10	35	21.88	8	21.86	21.65	27	2,991	0.90%
2018/05/08	2	21.10	0	0.00	20.85	2	2,854	0.07%
2018/05/04	1	20.70	0	0.00	20.60	1	2,823	0.04%
2018/05/03	14	20.39	1	20.50	20.50	13	2,819	0.46%
2018/05/02	0	0.00	10	20.37	20.30	-10	2,803	-0.36%
2018/04/27	0	0.00	1	19.50	19.55	-1	2,774	-0.04%
2018/04/26	3	19.50	0	0.00	19.25	3	2,774	0.11%
2018/04/25	5	19.05	0	0.00	19.15	5	2,762	0.18%
2018/04/23	0	0.00	3	20.00	19.70	-3	2,738	-0.11%
2018/04/20	2	19.90	2	19.98	19.95	0	2,754	0.00%
2018/04/19	1	19.95	0	0.00	19.95	1	2,757	0.04%
2018/04/18	17	19.97	2	19.85	19.85	15	2,751	0.55%
2018/04/17	6	20.03	0	0.00	19.95	6	2,741	0.22%
2018/04/13	0	0.00	2	20.85	20.85	-2	2,725	-0.07%
2018/04/12	2	21.00	1	21.15	21.15	1	2,733	0.04%
2018/04/09	1	20.35	0	0.00	20.35	1	2,694	0.04%
2018/04/03	0	0.00	4	20.80	20.90	-4	2,755	-0.15%
2018/03/31	0	0.00	1	21.30	21.30	-1	2,763	-0.04%
2018/03/29	9	21.31	2	21.30	21.10	7	2,676	0.26%
2018/03/26	2	21.40	0	0.00	21.65	2	2,543	0.08%
2018/03/23	1	21.15	8	21.11	21.15	-7	2,521	-0.28%
2018/03/19	9	24.04	10	24.30	24.40	-1	2,252	-0.04%
2018/03/16	1	22.25	0	0.00	22.25	1	2,095	0.05%
2018/03/14	1	23.05	20	23.88	23.40	-19	2,001	-0.95%
2018/03/13	2	22.18	2	22.78	23.40	0	1,760	0.00%
2018/03/12	1	21.55	1	21.70	21.55	0	1,649	0.00%
2018/03/09	1	22.00	0	0.00	22.00	1	1,611	0.06%
2018/03/08	6	22.27	16	22.13	22.35	-10	1,529	-0.65%
2018/03/07	1	20.80	2	21.53	20.80	-1	1,375	-0.07%
2018/03/06	13	22.32	4	21.60	21.50	9	1,295	0.69%
2018/03/05	7	21.95	22	21.55	22.00	-15	1,010	-1.48%
2018/03/02	3	20.22	2	20.40	20.30	1	763	0.13%
2018/03/01	0	0.00	1	20.30	20.30	-1	714	-0.14%
2018/02/27	0	0.00	2	19.80	19.85	-2	682	-0.29%
2018/02/09	0	0.00	3	19.10	19.10	-3	707	-0.42%
2018/02/08	0	0.00	2	19.05	18.80	-2	690	-0.29%
2018/02/07	2	18.60	0	0.00	18.55	2	685	0.29%
2018/02/06	0	0.00	9	18.55	18.20	-9	684	-1.32%
2018/02/05	2	18.80	0	0.00	19.10	2	676	0.30%
2018/01/24	0	0.00	5	19.55	19.55	-5	960	-0.52%
2018/01/17	0	0.00	1	19.50	19.50	-1	1,109	-0.09%
2018/01/11	0.7	19.10	2	18.95	18.95	-1.3	1,100	-0.12%
2018/01/08	3	19.13	5	19.10	19.10	-2	1,134	-0.18%
2018/01/05	1	19.85	0	0.00	19.85	1	1,135	0.09%
2018/01/04	0	0.00	7	19.84	19.95	-7	1,212	-0.58%
2018/01/03	3	19.78	0	0.00	19.75	3	1,275	0.24%
2018/01/02	38	20.44	25	20.17	19.90	13	1,277	1.02%