加百裕 (3323)-中國信託-高雄券商分點個股進出

台股 » 個股 » 加百裕 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

加百裕

(3323)

可現股當沖

股價
27.65
漲跌
▼0.25
漲幅
-0.90%
成交量
109張
產業
上櫃電腦及週邊類股
251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

加百裕 (3323)籌碼相關－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/06/06	1	28.45	0	0.00	27.80	1	301	0.33%
2024/06/05	1	29.05	0	0.00	28.30	1	298	0.33%
2024/06/03	0	0.00	1	28.00	27.70	-1	284	-0.35%
2024/05/30	3	27.52	0	0.00	27.30	3	271	1.10%
2024/05/27	1	27.60	0	0.00	27.20	1	259	0.39%
2024/05/22	2	29.13	1	28.70	28.35	1	251	0.40%
2024/04/25	0	24.75	0	0.00	24.55	0	176	0.00%
2024/04/19	0	0.00	1	24.55	24.60	-1	176	-0.57%
2024/04/12	0	0.00	1	26.20	26.05	-1	171	-0.58%
2024/03/29	1	25.85	0	0.00	25.80	1	167	0.60%
2024/03/26	1	26.75	0	0.00	26.25	1	165	0.61%
2024/03/22	0	0.00	4	25.45	25.55	-4	159	-2.51%
2024/03/21	0	25.00	0	0.00	24.90	0	159	0.00%
2024/02/15	0	0.00	8.6	26.41	26.45	-8.6	152	-5.62%
2024/01/10	2	28.80	0	0.00	29.00	2	146	1.37%
2023/12/21	2	29.25	0	0.00	29.35	2	160	1.25%
2023/12/19	0	0.00	2	28.70	28.80	-2	163	-1.22%
2023/12/12	2	29.45	0	0.00	29.15	2	185	1.08%
2023/11/22	0	0.00	0	28.90	28.85	0	248	0.00%
2023/11/17	0.2	28.90	0	0.00	28.75	0.2	249	0.07%
2023/11/01	0	0.00	3	28.35	28.20	-3	354	-0.85%
2023/10/19	0.2	28.80	0	0.00	28.70	0.2	358	0.05%
2023/10/13	0	0.00	2	29.10	29.15	-2	368	-0.54%
2023/09/28	4	29.50	1	30.10	29.50	3	371	0.81%
2023/09/18	0	0.00	1	30.30	30.25	-1	365	-0.27%
2023/09/15	2	30.55	0	0.00	30.35	2	363	0.55%
2023/09/14	1	31.30	0	0.00	31.00	1	349	0.29%
2023/09/08	2	30.25	0	0.00	30.05	2	338	0.59%
2023/09/07	0	0.00	3	30.10	31.25	-3	328	-0.91%
2023/09/05	2	30.05	1.2	30.15	30.00	0.8	318	0.24%
2023/09/01	1	30.20	0	0.00	30.20	1	328	0.30%
2023/08/10	1	33.20	0	0.00	33.15	1	413	0.24%
2023/08/09	1	34.60	0	0.00	33.75	1	401	0.25%
2023/08/08	0	0.00	1	33.65	33.70	-1	371	-0.27%
2023/08/07	1	31.50	0	0.00	33.40	1	352	0.28%
2023/08/04	0	0.00	3	31.33	31.90	-3	338	-0.89%
2023/07/27	0	0.00	0	32.00	31.50	0	344	0.00%
2023/07/26	0	0.00	0	31.75	31.00	0	345	0.00%
2023/07/19	0	0.00	0	33.00	32.50	0	342	0.00%
2023/07/13	1	33.55	0	0.00	33.20	1	342	0.29%
2023/07/12	1	33.45	0	0.00	33.50	1	346	0.29%
2023/07/07	0	0.00	5	34.20	34.10	-5	379	-1.32%
2023/07/06	1	35.20	2	35.80	35.05	-1	378	-0.26%
2023/07/04	1	35.20	0	0.00	35.25	1	372	0.27%
2023/07/03	2	35.60	8	35.25	35.40	-6	370	-1.62%
2023/06/19	13	35.80	0	0.00	35.60	13	366	3.55%
2023/06/15	0	0.00	1	36.20	36.00	-1	355	-0.28%
2023/06/05	0	0.00	12	35.71	35.55	-12	322	-3.72%
2023/06/02	3	36.00	0	0.00	35.60	3	324	0.92%
2023/06/01	1	35.30	1	35.60	36.15	0	307	0.00%
2023/05/31	0	0.00	2	34.60	35.60	-2	297	-0.67%
2023/05/30	6	35.84	4	35.56	34.70	2	288	0.69%
2023/05/22	0	0.00	1	33.25	33.10	-1	238	-0.42%
2023/05/08	1	33.10	0	0.00	33.10	1	238	0.42%
2023/04/21	0	0.00	1	34.35	34.05	-1	236	-0.42%
2023/04/19	20	35.35	0	0.00	35.05	20	232	8.60%
2023/04/14	2	35.58	1	35.55	35.50	1	216	0.46%
2023/04/12	1	34.55	5	34.55	34.65	-4	181	-2.20%
2023/04/10	0	34.35	0	0.00	34.05	0	174	0.00%
2023/03/29	2	33.73	0	0.00	33.45	2	173	1.15%
2023/03/21	0	0.00	2	33.45	33.65	-2	166	-1.20%
2023/03/17	1	32.90	0	0.00	33.05	1	166	0.60%
2023/03/15	5	33.65	0	0.00	33.40	5	166	3.00%
2023/03/13	1	33.65	0	0.00	33.95	1	170	0.59%
2023/03/10	0	0.00	1	34.95	34.75	-1	184	-0.54%
2023/03/07	1	35.80	0	0.00	36.10	1	185	0.54%
2023/02/22	0	0.00	1	35.15	35.10	-1	166	-0.60%
2023/02/20	1	35.10	0	0.00	35.15	1	167	0.60%
2023/02/17	2	35.10	2	35.23	35.05	0	167	0.00%
2023/02/14	0	0.00	2	34.58	34.50	-2	184	-1.08%
2022/11/30	0	0.00	1	35.20	35.15	-1	284	-0.35%
2022/11/29	1	35.45	0	0.00	35.40	1	283	0.35%
2022/11/24	1	34.55	1	34.55	34.55	0	276	0.00%
2022/11/23	1	34.40	0	0.00	34.45	1	278	0.36%
2022/11/21	0	0.00	0	34.95	34.10	0	293	0.00%
2022/11/15	0	0.00	1	34.90	34.60	-1	289	-0.35%
2022/11/14	1	34.25	0	0.00	34.20	1	287	0.35%
2022/11/09	6	35.51	6	35.91	35.80	0	268	0.00%
2022/11/08	1	33.80	6	33.90	33.70	-5	234	-2.13%
2022/11/07	0	0.00	8	34.00	34.30	-8	212	-3.76%
2022/10/12	4	30.08	0	0.00	30.45	4	204	1.96%
2022/09/28	0	0.00	1	33.20	32.35	-1	211	-0.47%
2022/09/19	6	37.10	1	36.35	35.95	5	215	2.33%
2022/09/05	0	0.00	2	34.30	34.20	-2	200	-1.00%
2022/08/23	0	0.00	7	34.83	34.90	-7	235	-2.98%
2022/08/22	2	35.28	2	35.60	34.80	0	235	0.00%
2022/08/19	1	34.85	1	35.00	35.05	0	234	0.00%
2022/08/18	1	34.65	1	34.80	34.60	0	234	0.00%
2022/08/12	0	0.00	1	34.15	34.10	-1	241	-0.41%
2022/07/21	0	0.00	4	33.95	34.20	-4	237	-1.68%
2022/07/14	0	0.00	2	33.40	33.20	-2	242	-0.83%
2022/07/01	8	31.91	0	0.00	30.60	8	242	3.29%
2022/06/30	2	33.43	0	0.00	33.30	2	238	0.84%
2022/06/24	2	34.08	0	0.00	34.10	2	282	0.71%
2022/06/20	2	36.05	0	0.00	35.30	2	323	0.62%
2022/06/14	2	36.85	2	36.73	37.30	0	316	0.00%
2022/06/13	3	38.87	5	39.12	38.30	-2	309	-0.65%
2022/06/10	0	0.00	23	38.52	38.25	-23	275	-8.33%
2022/06/09	0	0.00	8	38.41	38.20	-8	271	-2.95%
2022/06/07	6	37.02	0	0.00	36.90	6	261	2.29%
2022/06/06	2	37.65	0	0.00	37.75	2	260	0.77%
2022/05/24	6	36.33	0	0.00	36.15	6	289	2.07%
2022/05/23	9	37.28	0	0.00	36.80	9	289	3.11%
2022/05/19	0	0.00	5	35.38	35.65	-5	284	-1.75%
2022/05/18	1	35.70	0	0.00	35.80	1	289	0.35%
2022/05/10	2	34.85	0	0.00	35.30	2	300	0.67%
2022/05/06	1	37.00	0	0.00	37.30	1	302	0.33%
2022/04/15	0	0.00	2	39.08	39.00	-2	353	-0.57%
2022/04/14	0	0.00	7	39.07	39.05	-7	371	-1.89%
2022/04/07	3	40.12	0	0.00	39.70	3	447	0.67%
2022/04/01	2	41.65	0	0.00	41.50	2	440	0.45%
2022/03/31	0	0.00	4	41.58	41.55	-4	422	-0.95%
2022/03/30	0	0.00	1	40.20	40.35	-1	406	-0.25%
2022/03/29	20	40.00	0	0.00	40.00	20	422	4.73%
2022/03/25	0	0.00	1	40.95	40.85	-1	435	-0.23%
2022/03/24	1	41.55	15	42.15	41.75	-14	432	-3.24%
2022/03/23	1	40.35	9	41.21	41.15	-8	405	-1.97%
2022/03/21	0	0.00	1	40.50	40.75	-1	404	-0.25%
2022/03/15	1	39.30	0	0.00	39.45	1	424	0.24%
2022/03/09	1	39.40	0	0.00	39.40	1	445	0.22%
2022/03/08	0	0.00	3	39.40	39.20	-3	456	-0.66%
2022/03/07	1	39.25	0	0.00	39.40	1	459	0.22%
2022/02/11	0	0.00	2	40.70	40.45	-2	677	-0.30%
2022/02/08	0	0.00	6	41.35	41.30	-6	730	-0.82%
2022/01/26	1	39.20	0	0.00	39.50	1	769	0.13%
2022/01/21	7	40.16	0	0.00	40.00	7	1,018	0.69%
2022/01/17	1	40.25	0	0.00	40.60	1	1,589	0.06%
2022/01/13	2	40.98	0	0.00	40.95	2	1,607	0.12%
2022/01/12	5	41.15	0	0.00	41.10	5	1,618	0.31%
2022/01/11	8	41.39	0	0.00	41.15	8	1,640	0.49%
2022/01/10	1	42.00	3	41.85	41.85	-2	1,646	-0.12%
2022/01/07	11	42.29	0	0.00	42.15	11	1,655	0.66%
2022/01/06	0	0.00	2	43.45	43.20	-2	1,649	-0.12%
2022/01/05	6	42.34	0	0.00	42.30	6	1,628	0.37%
2022/01/04	1	43.00	0	0.00	43.00	1	1,660	0.06%
2022/01/03	0	0.00	7	43.66	43.30	-7	1,699	-0.41%
2021/12/24	1	42.20	0	0.00	42.30	1	1,864	0.05%
2021/12/23	0	0.00	3	43.50	42.40	-3	1,868	-0.16%
2021/12/22	0	0.00	4	42.80	42.85	-4	1,856	-0.22%
2021/12/14	13	41.55	0	0.00	41.15	13	1,847	0.70%
2021/12/13	4	42.38	0	0.00	42.20	4	1,844	0.22%
2021/12/09	2	42.98	8	43.40	42.90	-6	1,849	-0.32%
2021/12/08	1	43.15	5	43.00	42.75	-4	1,845	-0.22%
2021/12/07	4	43.05	5	43.28	42.85	-1	1,844	-0.05%
2021/12/02	3	42.37	0	0.00	42.05	3	1,895	0.16%
2021/12/01	0	0.00	1	43.20	43.10	-1	1,895	-0.05%
2021/11/30	0	0.00	15	42.68	42.60	-15	1,898	-0.79%
2021/11/29	5	40.30	0	0.00	40.90	5	1,898	0.26%
2021/11/26	6	41.33	1	41.00	40.90	5	1,896	0.26%
2021/11/24	4	42.16	0	0.00	42.30	4	1,888	0.21%
2021/11/23	2	42.55	6	43.29	42.10	-4	1,891	-0.21%
2021/11/22	8	42.58	0	0.00	42.45	8	1,884	0.42%
2021/11/19	3	43.28	1	44.10	43.05	2	1,884	0.11%
2021/11/18	0	0.00	16.1	43.63	43.85	-16.1	1,839	-0.87%
2021/11/17	5	42.52	0	0.00	42.40	5	1,810	0.28%
2021/11/16	5	42.96	0	0.00	42.85	5	1,811	0.28%
2021/11/15	1	43.30	1	43.95	44.00	0	1,806	0.00%
2021/11/11	1	43.00	1	42.20	42.20	0	1,808	0.00%
2021/11/10	0.1	41.80	0	0.00	41.95	0.1	1,811	0.00%
2021/11/08	8	42.69	0	0.00	42.00	8	1,812	0.44%
2021/11/05	3	43.47	2	44.55	43.35	1	1,815	0.06%
2021/11/04	13	44.57	3	45.50	44.00	10	1,837	0.54%
2021/11/03	1	44.20	0	0.00	44.85	1	1,860	0.05%
2021/11/02	2	44.60	5	46.36	44.55	-3	1,924	-0.16%
2021/11/01	5	46.48	5	46.19	47.05	0	1,868	0.00%
2021/10/29	6	46.92	11	47.10	46.35	-5	1,850	-0.27%
2021/10/28	1	45.85	2	45.50	45.60	-1	1,823	-0.05%
2021/10/27	3	46.95	3	46.72	46.95	0	1,831	0.00%
2021/10/26	35	46.20	36	46.38	45.95	-1	1,743	-0.06%
2021/10/25	8	44.16	0	0.00	44.75	8	1,511	0.53%
2021/10/19	2	40.58	2	40.65	40.80	0	1,410	0.00%
2021/10/18	0	0.00	2	39.50	39.90	-2	1,462	-0.14%
2021/10/15	0	0.00	1	39.25	39.10	-1	1,528	-0.07%
2021/10/08	2	39.68	1	39.25	40.25	1	1,906	0.05%
2021/10/07	3	38.92	1	38.95	39.30	2	1,957	0.10%
2021/10/06	1	38.70	3	38.85	38.55	-2	2,223	-0.09%
2021/10/04	1	34.55	0	0.00	34.55	1	2,715	0.04%
2021/09/30	0	0.00	1	36.35	36.25	-1	2,878	-0.03%
2021/09/29	2	35.05	0	0.00	35.05	2	2,956	0.07%
2021/09/27	0	0.00	0.5	36.00	36.00	-0.5	3,099	-0.02%
2021/09/07	6	35.53	5	36.55	35.30	1	3,238	0.03%
2021/08/27	1	40.25	1	40.10	39.85	0	3,158	0.00%
2021/08/26	0	0.00	6	39.95	40.10	-6	3,151	-0.19%
2021/08/24	7	39.39	1	39.15	39.15	6	3,150	0.19%
2021/08/20	0.1	38.65	0	0.00	38.30	0.1	3,144	0.00%
2021/08/19	1	39.50	0	0.00	38.80	1	3,134	0.03%
2021/08/12	0.4	41.70	0	0.00	42.00	0.4	3,090	0.01%
2021/08/11	0	0.00	2	41.35	41.35	-2	3,087	-0.06%
2021/08/09	0	0.00	10	43.70	43.45	-10	3,058	-0.33%
2021/08/06	4	45.69	7	46.08	45.65	-3	3,027	-0.10%
2021/08/04	2	50.70	1	50.70	51.00	1	2,965	0.03%
2021/08/03	14	50.47	13	51.32	51.60	1	2,959	0.03%
2021/07/29	3	47.17	0.2	47.50	47.75	2.8	2,858	0.10%
2021/07/28	1	49.70	5.2	47.92	49.25	-4.2	2,857	-0.15%
2021/07/27	1	50.90	1	50.50	50.00	0	2,862	0.00%
2021/07/23	1	50.90	2	51.15	50.60	-1	2,863	-0.03%
2021/07/22	3	50.27	0	0.00	49.90	3	2,991	0.10%
2021/07/21	1	51.40	1	51.30	51.30	0	2,966	0.00%
2021/07/20	6	50.52	5	50.38	49.80	1	2,916	0.03%
2021/07/19	7	53.53	2	53.40	53.10	5	2,800	0.18%
2021/07/16	7	59.33	4	58.83	59.00	3	2,694	0.11%
2021/07/15	10	59.82	3	60.33	59.90	7	2,630	0.27%
2021/07/14	1	58.80	2	58.10	58.10	-1	2,549	-0.04%
2021/07/13	41	61.96	39	61.65	60.30	2	2,467	0.08%
2021/07/12	21	60.61	18	60.61	62.20	3	2,129	0.14%
2021/07/09	6.1	56.57	8	55.15	56.60	-1.9	1,790	-0.11%
2021/07/08	12	55.05	9	54.71	55.60	3	1,611	0.19%
2021/07/07	0	0.00	1	52.80	52.90	-1	1,554	-0.06%
2021/07/06	2	54.50	0	0.00	53.90	2	1,564	0.13%
2021/07/05	4.1	52.90	4	52.88	53.50	0.1	1,550	0.01%
2021/07/02	1.2	49.89	10	50.03	50.00	-8.8	1,462	-0.60%
2021/07/01	0	0.00	0.5	48.90	48.85	-0.5	1,518	-0.03%
2021/06/30	9	50.12	2	50.50	49.80	7	1,533	0.46%
2021/06/25	3	47.75	0	0.00	47.65	3	1,495	0.20%
2021/06/24	2	46.60	10	47.40	47.50	-8	1,514	-0.53%
2021/06/23	0	0.00	5	45.50	45.60	-5	1,631	-0.31%
2021/06/17	0	0.00	4	44.88	45.70	-4	1,806	-0.22%
2021/06/08	1	45.15	0	0.00	45.25	1	2,583	0.04%
2021/06/07	0	0.00	2	45.00	45.20	-2	2,732	-0.07%
2021/06/04	0.2	45.70	0	0.00	45.20	0.2	2,906	0.01%
2021/06/02	10	45.53	0	0.00	45.35	10	3,268	0.31%
2021/06/01	0	0.00	14	45.85	46.00	-14	3,275	-0.43%
2021/05/31	2.3	44.89	0	0.00	44.80	2.3	3,295	0.07%
2021/05/28	0	0.00	1	44.60	44.70	-1	3,333	-0.03%
2021/05/25	2	44.20	0	0.00	44.20	2	3,480	0.06%
2021/05/18	0	0.00	2	40.68	41.70	-2	3,748	-0.05%
2021/05/17	1	38.50	0	0.00	38.65	1	3,771	0.03%
2021/05/13	0	0.00	1	39.40	41.10	-1	3,789	-0.03%
2021/05/12	0	0.00	1	43.05	41.35	-1	3,825	-0.03%
2021/05/10	1	48.20	0	0.00	47.65	1	3,987	0.03%
2021/05/04	0	0.00	2	48.05	49.50	-2	5,383	-0.04%
2021/05/03	0	0.00	3	51.90	50.60	-3	5,369	-0.06%
2021/04/29	0	0.00	1	53.00	53.00	-1	5,449	-0.02%
2021/04/28	17	53.59	3	55.17	53.50	14	5,456	0.26%
2021/04/26	2	52.60	2	53.90	53.40	0	5,329	0.00%
2021/04/23	1	52.10	1	52.10	52.40	0	5,387	0.00%
2021/04/22	5	52.50	6	53.58	51.40	-1	5,444	-0.02%
2021/04/21	1	53.70	0	0.00	53.40	1	5,474	0.02%
2021/04/19	0	0.00	4	52.75	52.50	-4	5,491	-0.07%
2021/04/13	1	53.60	2	55.00	52.10	-1	5,751	-0.02%
2021/04/12	8	54.70	3	55.47	54.30	5	5,722	0.09%
2021/04/09	7	54.07	1	54.00	54.00	6	5,678	0.11%
2021/04/08	3	53.97	6	53.87	53.70	-3	5,623	-0.05%
2021/04/07	8	53.94	10	53.80	54.10	-2	5,604	-0.04%
2021/04/06	3	52.07	6	51.80	52.20	-3	5,554	-0.05%
2021/04/01	2	51.65	4	52.20	51.70	-2	5,581	-0.04%
2021/03/30	0	0.00	1	51.50	51.50	-1	5,664	-0.02%
2021/03/29	2	51.40	1	51.30	51.30	1	5,688	0.02%
2021/03/26	9	49.87	4	51.00	51.30	5	5,934	0.08%
2021/03/24	0	0.00	10	53.00	53.10	-10	5,918	-0.17%
2021/03/23	2	52.50	0	0.00	52.60	2	5,938	0.03%
2021/03/22	5	54.60	11	54.74	53.70	-6	5,954	-0.10%
2021/03/19	12	54.28	3	54.43	54.20	9	5,932	0.15%
2021/03/18	0	0.00	5	54.38	55.10	-5	5,917	-0.08%
2021/03/17	9	53.70	4	53.53	54.00	5	6,080	0.08%
2021/03/16	8	53.28	11	53.14	53.00	-3	6,177	-0.05%
2021/03/15	19	54.55	1	54.50	54.40	18	6,115	0.29%
2021/03/12	25	55.95	17	55.95	56.30	8	6,010	0.13%
2021/03/11	8	53.70	8	53.64	54.10	0	5,761	0.00%
2021/03/10	3	52.97	5	53.32	53.30	-2	5,629	-0.04%
2021/03/09	7	51.87	0	0.00	52.10	7	5,481	0.13%
2021/03/08	15	52.15	20	52.21	52.80	-5	5,370	-0.09%
2021/03/05	1	50.00	0	0.00	49.55	1	5,185	0.02%
2021/03/04	2	50.65	2	50.60	50.40	0	5,232	0.00%
2021/03/03	5	50.10	6	50.63	50.10	-1	5,562	-0.02%
2021/03/02	0	0.00	9	51.40	50.10	-9	5,704	-0.16%
2021/02/26	5	51.50	2	51.65	51.00	3	5,654	0.05%
2021/02/25	0	0.00	1	50.60	51.80	-1	5,621	-0.02%
2021/02/24	11	51.41	10	51.90	50.50	1	5,586	0.02%
2021/02/23	1	51.30	6	51.20	50.70	-5	5,540	-0.09%
2021/02/22	4	50.25	11	50.42	50.70	-7	5,541	-0.13%
2021/02/19	3	48.25	0	0.00	49.20	3	5,493	0.05%
2021/02/18	4	47.54	3	47.72	48.50	1	5,452	0.02%
2021/02/17	4	46.68	1	46.90	47.00	3	5,409	0.06%
2021/02/05	12	46.30	0	0.00	46.30	12	5,374	0.22%
2021/02/04	0	0.00	1	46.60	46.30	-1	5,354	-0.02%
2021/02/03	9	46.29	22	46.64	46.30	-13	5,347	-0.24%
2021/02/02	7	46.51	6	46.53	46.35	1	5,354	0.02%
2021/02/01	32	47.28	25	46.37	46.20	7	5,308	0.13%
2021/01/29	78	52.71	86	52.37	48.70	-8	5,169	-0.15%
2021/01/28	25	51.13	16.2	52.64	54.10	8.8	4,456	0.20%
2021/01/27	1	49.25	9.1	48.38	49.25	-8.1	3,864	-0.21%
2021/01/26	5	47.90	11	47.58	47.20	-6	3,749	-0.16%
2021/01/25	3	47.15	0	0.00	47.65	3	3,727	0.08%
2021/01/22	5	47.87	5	48.13	47.20	0	3,708	0.00%
2021/01/21	19	45.93	0	0.00	46.15	19	3,606	0.53%
2021/01/20	1	47.15	15	46.30	45.65	-14	3,589	-0.39%
2021/01/18	5	47.45	3	47.13	48.15	2	3,543	0.06%
2021/01/15	5	48.45	7	47.56	46.85	-2	3,464	-0.06%
2021/01/14	2.1	47.89	3	47.93	48.10	-0.9	3,401	-0.03%
2021/01/13	5.1	46.80	5	46.80	46.45	0.1	3,385	0.00%
2021/01/12	1	47.90	0	0.00	46.45	1	3,394	0.03%
2021/01/11	5	48.02	5	48.15	47.85	0	3,362	0.00%
2021/01/08	17.1	48.95	20	48.13	47.50	-2.9	3,334	-0.09%
2021/01/07	3	48.55	19	48.25	48.30	-16	3,254	-0.49%
2021/01/06	30	48.58	21	47.83	47.80	9	3,211	0.28%
2021/01/05	2	47.00	1	47.30	46.75	1	3,066	0.03%
2021/01/04	3	47.40	12	46.95	46.90	-9	3,049	-0.30%
2020/12/30	23	47.01	3	47.10	46.55	20	3,065	0.65%
2020/12/29	2	47.00	1	46.75	46.75	1	3,084	0.03%
2020/12/28	1	47.80	2	48.28	47.55	-1	3,073	-0.03%
2020/12/25	11	47.63	11	47.57	48.00	0	3,029	0.00%
2020/12/24	6	46.63	6	46.77	46.65	0	2,955	0.00%
2020/12/23	1	46.10	37	46.33	46.00	-36	2,947	-1.22%
2020/12/22	42	47.77	25	48.62	45.70	17	2,953	0.58%
2020/12/21	27	46.86	11	47.53	48.10	16	2,689	0.59%
2020/12/18	1	46.00	2	45.70	45.85	-1	2,605	-0.04%
2020/12/17	6	46.95	15	46.98	46.35	-9	2,616	-0.34%
2020/12/16	6	46.69	3	46.62	46.75	3	2,609	0.11%
2020/12/15	3	45.77	26	46.68	45.00	-23	2,561	-0.90%
2020/12/14	6	47.64	3	47.40	47.20	3	2,534	0.12%
2020/12/11	36	47.60	5	48.00	48.00	31	2,554	1.21%
2020/12/10	5	47.33	12	47.43	47.50	-7	2,338	-0.30%
2020/12/09	1	46.20	14	46.25	45.60	-13	2,236	-0.58%
2020/12/08	4	46.41	6	46.65	45.90	-2	2,288	-0.09%
2020/12/07	7	45.57	0	0.00	46.45	7	2,276	0.31%
2020/12/04	1	45.10	1	44.55	44.55	0	2,251	0.00%
2020/12/03	0	0.00	18	44.52	44.35	-18	2,306	-0.78%
2020/12/02	17	46.25	13	45.98	45.35	4	2,415	0.17%
2020/12/01	3	45.28	0	0.00	45.80	3	2,491	0.12%
2020/11/30	10	45.38	1	46.35	45.45	9	2,629	0.34%
2020/11/27	55	47.19	28	46.52	46.40	27	2,873	0.94%
2020/11/26	2	44.08	4	45.79	46.20	-2	2,909	-0.07%
2020/11/24	5	42.03	0	0.00	41.80	5	3,328	0.15%
2020/11/23	0	0.00	3	42.25	42.15	-3	3,365	-0.09%
2020/11/20	2	42.95	2.1	42.74	42.50	-0.1	3,472	0.00%
2020/11/19	6	43.27	8	42.84	42.95	-2	3,566	-0.06%
2020/11/18	5	41.05	7	42.21	42.55	-2	3,525	-0.06%
2020/11/17	1	41.30	0	0.00	41.30	1	3,537	0.03%
2020/11/16	2	41.90	5	41.80	41.70	-3	3,607	-0.08%
2020/11/13	1	41.00	6	40.93	41.35	-5	3,671	-0.14%
2020/11/12	1	41.00	0	0.00	41.20	1	3,877	0.03%
2020/11/11	2	41.75	2	41.68	41.50	0	4,000	0.00%
2020/11/10	6	42.45	3	42.58	42.30	3	4,013	0.07%
2020/11/09	6	40.53	15.1	40.80	41.75	-9.1	4,029	-0.22%
2020/11/05	1	41.00	0	0.00	41.00	1	4,180	0.02%
2020/11/03	0	0.00	0.1	40.20	40.50	-0.1	4,466	0.00%
2020/11/02	0	0.00	4	39.90	40.15	-4	4,555	-0.09%
2020/10/30	20	41.30	0	0.00	40.75	20	4,667	0.43%
2020/10/29	1	41.20	0	0.00	41.30	1	4,687	0.02%
2020/10/26	1	43.50	2	44.05	43.25	-1	4,742	-0.02%
2020/10/23	1	42.70	0	0.00	43.20	1	4,736	0.02%
2020/10/22	1	43.55	2	43.13	42.80	-1	4,742	-0.02%
2020/10/21	3	43.53	1	43.85	43.10	2	4,744	0.04%
2020/10/20	0	0.00	3	42.87	43.70	-3	4,771	-0.06%
2020/10/16	3	42.35	1	42.75	41.50	2	4,761	0.04%
2020/10/15	0	0.00	2	43.05	42.10	-2	4,765	-0.04%
2020/10/13	4	41.90	2	41.90	41.80	2	4,847	0.04%
2020/10/12	10	42.00	10	41.55	41.30	0	4,831	0.00%
2020/10/07	2	43.10	0	0.00	42.90	2	4,805	0.04%
2020/09/24	0	0.00	2	42.75	42.60	-2	4,856	-0.04%
2020/09/23	0	0.00	1	44.05	44.00	-1	4,827	-0.02%
2020/09/22	1	42.60	2	44.03	42.65	-1	4,798	-0.02%
2020/09/21	3	44.98	4	44.48	44.40	-1	4,753	-0.02%
2020/09/18	1	44.60	0	0.00	44.40	1	4,717	0.02%
2020/09/17	1	44.35	0	0.00	44.55	1	4,694	0.02%
2020/09/16	0	0.00	3	44.83	44.50	-3	4,658	-0.06%
2020/09/15	2	43.65	5	43.35	43.25	-3	4,596	-0.07%
2020/09/14	5	42.64	5	41.25	43.20	0	4,575	0.00%
2020/09/11	0	0.00	1	43.20	41.80	-1	4,524	-0.02%
2020/09/10	1	44.70	0.1	44.20	44.10	0.9	4,443	0.02%
2020/09/09	10	44.20	12	44.29	44.20	-2	4,399	-0.05%
2020/09/08	12	45.53	9	45.54	44.65	3	4,337	0.07%
2020/09/07	7	46.79	6	47.34	44.85	1	4,267	0.02%
2020/09/04	3	45.60	5	46.18	45.60	-2	4,135	-0.05%
2020/09/03	3	46.67	9.1	48.60	46.90	-6.1	4,027	-0.15%
2020/09/02	12	48.78	4	48.59	48.80	8	3,867	0.21%
2020/09/01	19	49.39	18	48.97	50.00	1	3,582	0.03%
2020/08/31	12	46.91	11	47.15	47.90	1	3,227	0.03%
2020/08/28	2	45.28	0	0.00	45.50	2	2,841	0.07%
2020/08/27	0	0.00	3	41.65	41.75	-3	2,695	-0.11%
2020/08/26	3	42.87	6	42.49	42.70	-3	2,649	-0.11%
2020/08/25	6	42.47	6	42.17	42.25	0	2,534	0.00%
2020/08/19	0	0.00	5	41.65	40.85	-5	2,286	-0.22%
2020/08/18	8	42.69	15	43.49	42.10	-7	2,215	-0.32%
2020/08/17	0	0.00	10	41.61	43.10	-10	2,008	-0.50%
2020/08/14	2	39.50	1	39.65	39.20	1	1,881	0.05%
2020/08/13	1	42.35	2	41.05	39.35	-1	1,851	-0.05%
2020/08/12	5	41.05	11	41.14	41.20	-6	1,776	-0.34%
2020/08/11	0	0.00	2	43.03	42.20	-2	1,720	-0.12%
2020/08/10	19	42.47	4	42.49	43.00	15	1,591	0.94%
2020/08/07	0	0.00	2	41.08	39.90	-2	1,386	-0.14%
2020/08/06	11	39.85	6	39.22	38.55	5	1,297	0.39%
2020/08/05	6	39.25	12	38.12	39.40	-6	1,204	-0.50%
2020/08/04	4	35.53	4	35.53	35.85	0	1,084	0.00%
2020/08/03	3	35.30	4	35.46	34.80	-1	1,060	-0.09%
2020/07/30	3	34.70	26	34.98	34.90	-23	1,082	-2.13%
2020/07/29	3	34.27	0	0.00	34.30	3	1,057	0.28%
2020/07/27	1	33.15	0	0.00	32.95	1	1,042	0.10%
2020/07/24	10	34.53	4	35.28	33.95	6	1,030	0.58%
2020/07/20	2	34.85	8	34.37	34.75	-6	915	-0.66%
2020/07/17	8	35.52	12	34.98	33.85	-4	896	-0.45%
2020/07/16	0	0.00	5	34.05	33.65	-5	810	-0.62%
2020/07/10	0	0.00	1	32.40	32.20	-1	787	-0.13%
2020/07/09	0	0.00	2	34.48	34.25	-2	770	-0.26%
2020/07/08	5	34.19	6	34.33	34.55	-1	754	-0.13%
2020/07/07	26	33.98	8	35.93	33.90	18	720	2.50%
2020/07/06	0	0.00	1	32.75	32.75	-1	561	-0.18%
2020/06/29	2	30.05	0	0.00	30.10	2	546	0.37%
2020/06/17	0	0.00	5	30.80	30.80	-5	540	-0.93%
2020/06/11	2	31.00	0	0.00	31.00	2	555	0.36%
2020/06/10	4	32.35	0	0.00	32.10	4	553	0.72%
2020/06/08	2	33.35	0	0.00	32.95	2	552	0.36%
2020/06/05	1	33.10	2	34.25	34.00	-1	531	-0.19%
2020/06/04	5	32.68	1	32.40	32.80	4	495	0.81%
2020/06/03	0.1	33.10	1	32.05	33.30	-0.9	472	-0.19%
2020/06/02	3	30.27	0	0.00	30.40	3	407	0.74%
2020/06/01	2	29.90	0	0.00	30.10	2	403	0.50%
2020/05/28	1	29.45	0	0.00	29.15	1	400	0.25%
2020/05/18	0	0.00	4	29.10	28.80	-4	388	-1.03%
2020/05/15	0	0.00	2	29.40	29.35	-2	388	-0.52%
2020/05/11	2	30.60	0	0.00	30.50	2	376	0.53%
2020/05/08	1	30.40	1	30.45	30.40	0	372	0.00%
2020/05/07	1	30.85	0	0.00	30.75	1	368	0.27%
2020/05/05	2	30.23	0	0.00	29.50	2	319	0.63%
2020/04/28	1	27.15	0	0.00	27.20	1	251	0.40%
2020/04/22	1	25.80	0	0.00	26.40	1	283	0.35%
2020/04/17	0	26.40	0	0.00	26.45	0	278	0.01%
2020/04/15	2	25.75	0	0.00	26.25	2	280	0.71%
2020/04/13	1	24.65	0	0.00	24.70	1	279	0.36%
2020/03/26	2	19.00	0	0.00	19.55	2	269	0.74%
2020/03/20	1	18.70	0	0.00	18.30	1	264	0.38%
2020/03/19	0	0.00	3	17.37	17.05	-3	261	-1.15%
2020/03/06	1	26.70	0	0.00	26.85	1	215	0.46%
2020/02/27	0	0.00	3	27.27	27.25	-3	218	-1.37%
2020/02/26	0	0.00	5	27.62	27.65	-5	216	-2.31%
2020/02/21	2	27.90	0	0.00	27.95	2	222	0.90%
2020/02/20	4	28.29	0	0.00	28.30	4	225	1.77%
2019/12/26	0	0.00	6	30.75	30.80	-6	213	-2.81%
2019/12/23	0	0.00	2	30.15	30.45	-2	203	-0.98%
2019/12/18	0	0.00	5	30.30	30.30	-5	204	-2.45%
2019/12/09	0	0.00	1	30.75	30.70	-1	196	-0.51%
2019/11/29	1	30.40	0	0.00	30.30	1	191	0.52%
2019/11/26	6	30.50	0	0.00	30.40	6	186	3.22%
2019/11/19	0	0.00	1	30.10	30.25	-1	173	-0.58%
2019/11/11	10	30.18	0	0.00	29.85	10	176	5.68%
2019/08/05	0	0.00	2	28.90	28.85	-2	259	-0.77%
2019/07/26	0	0.00	2	29.60	29.90	-2	269	-0.74%
2019/07/25	2	31.95	0	0.00	31.95	2	265	0.75%
2019/07/12	1	33.00	0	0.00	32.40	1	288	0.35%
2019/07/11	1	33.20	0	0.00	33.20	1	288	0.35%
2019/07/10	0	0.00	1	33.50	33.35	-1	291	-0.34%
2019/07/04	5	32.50	0	0.00	32.45	5	308	1.62%
2019/06/18	0	0.00	1	30.10	30.10	-1	345	-0.29%
2019/06/10	0	0.00	1	29.05	29.15	-1	370	-0.27%
2019/06/05	0	0.00	1	29.00	29.00	-1	376	-0.27%
2019/05/22	0	0.00	1	28.40	28.50	-1	485	-0.21%
2019/05/21	0	0.00	1	28.20	28.35	-1	496	-0.20%
2019/05/20	0	0.00	0	28.10	27.80	0	501	0.00%
2019/05/16	1	28.55	0	0.00	28.30	1	523	0.19%
2019/05/13	1	27.80	0	0.00	27.80	1	603	0.17%
2019/05/08	1	32.50	0	0.00	32.50	1	559	0.18%
2019/04/26	0	0.00	3	33.35	33.20	-3	568	-0.53%
2019/04/24	0	0.00	2	33.05	33.10	-2	553	-0.36%
2019/04/23	2	31.90	0	0.00	32.15	2	544	0.37%
2019/04/12	4	32.71	0	0.00	32.90	4	557	0.72%
2019/04/10	2	33.85	2	34.30	33.90	0	546	0.00%
2019/04/08	3	34.00	1	33.75	33.75	2	545	0.37%
2019/03/28	1	33.30	0	0.00	33.50	1	575	0.17%
2019/03/27	1	33.50	0	0.00	33.50	1	595	0.17%
2019/03/20	2	34.30	1	34.40	34.25	1	667	0.15%
2019/03/19	0	0.00	2	34.50	34.40	-2	701	-0.28%
2019/03/18	2	33.85	6	33.85	34.20	-4	726	-0.55%
2019/03/15	2	34.25	2	34.50	34.20	0	810	0.00%
2019/03/14	3	34.05	0	0.00	34.10	3	825	0.36%
2019/03/13	2	34.05	0	0.00	33.90	2	875	0.23%
2019/03/12	0	0.00	1	35.00	34.35	-1	884	-0.11%
2019/03/08	2	33.50	0	0.00	34.50	2	922	0.22%
2019/03/06	5	34.70	10	34.95	34.60	-5	947	-0.53%
2019/03/05	2	35.98	1	36.20	35.50	1	941	0.11%
2019/03/04	0	0.00	2	36.00	36.25	-2	960	-0.21%
2019/02/27	0	0.00	4	36.08	36.10	-4	953	-0.42%
2019/02/26	2	35.65	0	0.00	35.50	2	933	0.21%
2019/02/25	2	35.85	0	0.00	35.80	2	940	0.21%
2019/02/21	1	35.10	1	35.35	35.45	0	995	0.00%
2019/02/20	8	35.61	2	35.75	35.60	6	1,024	0.59%
2019/02/19	1	35.05	2	35.25	35.30	-1	1,017	-0.10%
2019/02/18	6	35.02	0	0.00	35.15	6	1,013	0.59%
2019/02/14	5	35.76	3	35.75	35.65	2	1,008	0.20%
2019/02/12	4	33.95	0	0.00	34.00	4	966	0.41%
2019/02/11	4	32.99	0	0.00	33.00	4	958	0.42%
2019/01/23	1	32.75	0	0.00	32.75	1	1,022	0.10%
2019/01/22	0	0.00	5	32.71	32.70	-5	1,027	-0.49%
2019/01/17	1	32.90	0	0.00	32.80	1	1,076	0.09%
2019/01/16	2	33.43	0	0.00	33.15	2	1,085	0.18%
2019/01/15	2	33.00	0	0.00	33.00	2	1,087	0.18%
2019/01/09	4	33.24	0	0.00	33.50	4	1,141	0.35%
2019/01/04	2	31.58	0	0.00	31.55	2	1,185	0.17%
2018/12/26	1	33.15	4	32.80	32.55	-3	1,326	-0.23%
2018/12/25	0	0.00	3	33.05	32.80	-3	1,345	-0.22%
2018/12/24	2	33.50	0	0.00	33.60	2	1,386	0.14%
2018/12/22	0	0.00	6	33.04	33.15	-6	1,377	-0.44%
2018/12/21	6	32.69	3	33.55	33.35	3	1,400	0.21%
2018/12/20	1	33.60	0	0.00	33.60	1	1,414	0.07%
2018/12/19	2	33.40	0	0.00	33.30	2	1,420	0.14%
2018/12/18	1	33.80	2	33.95	33.70	-1	1,490	-0.07%
2018/12/17	6	35.50	2	34.40	34.40	4	1,498	0.27%
2018/12/14	0	0.00	2	34.80	34.75	-2	1,511	-0.13%
2018/12/13	3	36.07	0	0.00	35.40	3	1,551	0.19%
2018/12/11	0	0.00	3	34.90	34.90	-3	1,658	-0.18%
2018/12/10	14	35.60	13	35.68	35.55	1	1,687	0.06%
2018/12/06	4	34.90	4	33.30	33.30	0	1,759	0.00%
2018/12/05	7	34.43	0	0.00	34.70	7	1,832	0.38%
2018/12/04	1	34.80	1	35.35	34.05	0	1,894	0.00%
2018/11/29	2	34.00	8	34.00	33.80	-6	2,500	-0.24%
2018/11/28	0	0.00	3	33.30	33.35	-3	2,636	-0.11%
2018/11/23	0	0.00	2	32.00	32.15	-2	3,034	-0.07%
2018/11/22	1	32.60	2	32.28	32.15	-1	3,053	-0.03%
2018/11/21	3	32.93	3	32.93	32.80	0	3,068	0.00%
2018/11/20	11	33.46	9	33.61	33.25	2	3,102	0.06%
2018/11/19	1	31.10	1	31.35	32.50	0	3,125	0.00%
2018/11/16	1	30.30	0	0.00	30.35	1	3,206	0.03%
2018/11/15	0	0.00	2	29.95	30.20	-2	3,301	-0.06%
2018/11/14	1	29.90	0	0.00	29.90	1	3,490	0.03%
2018/11/13	2	28.60	1	30.20	30.30	1	3,678	0.03%
2018/11/12	1	29.70	0	0.00	29.60	1	3,932	0.03%
2018/11/09	8	31.57	16	31.43	30.40	-8	3,982	-0.20%
2018/11/02	10	31.78	0	0.00	31.70	10	4,014	0.25%
2018/11/01	5	31.25	0	0.00	31.30	5	4,010	0.12%
2018/10/31	0	0.00	2	30.28	30.95	-2	4,001	-0.05%
2018/10/30	3	29.13	0	0.00	29.15	3	3,987	0.08%
2018/10/26	1	30.90	8	29.69	29.05	-7	4,041	-0.17%
2018/10/24	7	32.75	5	32.00	32.10	2	4,000	0.05%
2018/10/23	1	32.65	5	32.35	32.20	-4	3,992	-0.10%
2018/10/22	0	0.00	1	33.10	33.20	-1	3,990	-0.03%
2018/10/19	1	32.00	0	0.00	32.40	1	3,983	0.03%
2018/10/18	3	33.15	1	32.70	32.80	2	3,975	0.05%
2018/10/17	1	32.80	8	33.29	32.95	-7	3,970	-0.18%
2018/10/16	0	0.00	1	33.30	33.70	-1	3,946	-0.03%
2018/10/15	1	33.00	2	32.78	32.70	-1	3,933	-0.03%
2018/10/12	6	32.07	0	0.00	31.75	6	3,941	0.15%
2018/10/11	5	32.50	1	32.65	32.50	4	3,961	0.10%
2018/10/09	2	36.50	7	36.10	36.10	-5	3,949	-0.13%
2018/10/08	0	0.00	2	36.93	37.45	-2	3,962	-0.05%
2018/10/05	4	37.30	0	0.00	37.30	4	3,989	0.10%
2018/10/04	6	38.78	4	38.78	38.60	2	3,942	0.05%
2018/10/03	3	39.18	2	38.85	38.90	1	3,925	0.03%
2018/10/02	3	39.90	2	39.93	39.80	1	3,899	0.03%
2018/10/01	5	39.34	1	39.50	39.30	4	3,850	0.10%
2018/09/28	3	39.03	21	39.67	39.10	-18	3,845	-0.47%
2018/09/27	1	39.85	4	40.78	39.85	-3	3,827	-0.08%
2018/09/26	1	40.15	2	39.85	40.30	-1	3,796	-0.03%
2018/09/25	7	40.19	2	39.88	39.95	5	3,778	0.13%
2018/09/21	0	0.00	8	38.61	38.45	-8	3,700	-0.22%
2018/09/19	6	38.99	7	38.40	38.25	-1	3,644	-0.03%
2018/09/18	5	39.18	0	0.00	39.00	5	3,597	0.14%
2018/09/17	9	40.98	7	41.11	40.85	2	3,515	0.06%
2018/09/14	5	43.15	0	0.00	42.85	5	3,433	0.15%
2018/09/13	10	43.30	5	42.95	42.75	5	3,381	0.15%
2018/09/12	11	44.79	5	44.63	44.70	6	3,314	0.18%
2018/09/11	10	43.77	10	44.55	45.00	0	3,213	0.00%
2018/09/10	8	41.50	2	42.55	41.90	6	3,093	0.19%
2018/09/07	6	43.08	6	44.01	43.45	0	3,027	0.00%
2018/09/06	15	46.46	28	45.57	43.95	-13	2,903	-0.45%
2018/09/05	10	44.76	21	44.98	45.00	-11	2,531	-0.43%
2018/09/04	18	45.01	5	44.95	46.00	13	2,518	0.52%
2018/09/03	7	44.78	5	45.81	43.95	2	2,366	0.08%
2018/08/31	1	43.50	3	42.57	43.85	-2	2,195	-0.09%
2018/08/30	2	41.75	9	42.11	42.35	-7	2,094	-0.33%
2018/08/29	0	0.00	1	40.50	40.60	-1	2,024	-0.05%
2018/08/28	1	40.05	0	0.00	39.80	1	2,008	0.05%
2018/08/24	3	39.43	4	39.39	39.10	-1	1,960	-0.05%
2018/08/23	4	41.84	4	41.65	41.20	0	1,910	0.00%
2018/08/22	6	43.04	6	42.73	42.90	0	1,888	0.00%
2018/08/21	14	43.69	38	43.38	43.55	-24	1,802	-1.33%
2018/08/20	31	42.35	19	42.67	42.05	12	1,618	0.74%
2018/08/17	14	42.23	19	42.71	41.40	-5	1,440	-0.35%
2018/08/16	12	39.94	11	40.00	40.80	1	1,178	0.08%
2018/08/15	4	39.15	3	39.48	39.05	1	1,117	0.09%
2018/08/13	0	0.00	6	38.95	38.25	-6	1,079	-0.56%
2018/08/10	0	0.00	4	38.33	38.25	-4	1,049	-0.38%
2018/08/07	1	38.30	1	38.35	38.45	0	1,059	0.00%
2018/08/03	0	0.00	1	38.85	38.60	-1	1,081	-0.09%
2018/08/02	3	38.62	2	38.23	38.05	1	1,065	0.09%
2018/07/19	0	0.00	2	38.70	38.30	-2	1,103	-0.18%
2018/07/18	4	40.11	27	40.50	40.50	-23	1,100	-2.09%
2018/07/16	2	40.08	5	39.90	40.15	-3	1,050	-0.29%
2018/07/13	0	0.00	1	39.00	40.25	-1	1,016	-0.10%
2018/07/12	2	38.15	0	0.00	38.35	2	980	0.20%
2018/07/06	0	0.00	11	37.10	36.90	-11	1,062	-1.04%
2018/07/02	0	0.00	1	37.70	37.50	-1	1,136	-0.09%
2018/06/27	4	37.40	1	37.50	37.50	3	1,146	0.26%
2018/06/19	0	0.00	1	39.50	38.90	-1	1,197	-0.08%
2018/06/15	0	0.00	1	39.35	39.20	-1	1,209	-0.08%
2018/06/14	5	39.71	2	39.75	39.55	3	1,215	0.25%
2018/06/13	1	41.35	15	41.03	40.10	-14	1,218	-1.15%
2018/06/12	20	41.22	6	40.88	40.60	14	1,226	1.14%
2018/06/11	1	39.75	0	0.00	39.40	1	1,138	0.09%
2018/06/08	0	0.00	3	39.20	39.20	-3	1,259	-0.24%
2018/06/07	9	40.42	13	40.53	39.55	-4	1,281	-0.31%
2018/06/06	10	39.50	18	39.69	39.10	-8	1,254	-0.64%
2018/06/05	0	0.00	14	38.90	38.70	-14	1,282	-1.09%
2018/06/04	1	38.85	0	0.00	38.65	1	1,283	0.08%
2018/06/01	0	0.00	11	38.72	38.80	-11	1,297	-0.85%
2018/05/31	24	38.98	7	39.37	38.25	17	1,297	1.31%
2018/05/30	55	39.15	20	38.95	39.20	35	1,278	2.74%
2018/05/25	0	0.00	1	36.90	36.90	-1	1,239	-0.08%
2018/05/24	0	0.00	2	37.35	37.25	-2	1,253	-0.16%
2018/05/22	3	37.75	0	0.00	37.35	3	1,407	0.21%
2018/05/14	0	0.00	1	38.30	38.20	-1	1,575	-0.06%
2018/05/11	1	38.25	0	0.00	38.00	1	1,589	0.06%
2018/05/09	0	0.00	3	39.70	39.25	-3	1,604	-0.19%
2018/05/07	0	0.00	1	39.45	39.90	-1	1,679	-0.06%
2018/05/03	0	0.00	1	38.50	38.00	-1	1,752	-0.06%
2018/05/02	0	0.00	1	38.85	38.60	-1	1,804	-0.06%
2018/04/30	2	38.70	2	38.68	38.80	0	1,841	0.00%
2018/04/27	0	0.00	46	37.89	38.40	-46	1,919	-2.40%
2018/04/26	1	38.90	3	37.95	38.00	-2	2,058	-0.10%
2018/04/24	4	38.75	5	39.15	38.65	-1	2,774	-0.04%
2018/04/23	0	0.00	4	40.05	39.90	-4	3,072	-0.13%
2018/04/19	0	0.00	2	41.05	41.00	-2	3,071	-0.07%
2018/04/18	3	41.08	2	40.60	40.60	1	3,097	0.03%
2018/04/17	3	41.18	2	40.60	40.50	1	3,105	0.03%
2018/04/16	26	41.94	2	42.50	41.40	24	3,106	0.77%
2018/04/13	0	0.00	8	41.42	40.80	-8	3,074	-0.26%
2018/04/12	13	41.49	10	41.40	41.30	3	3,088	0.10%
2018/04/11	17	41.97	25	42.04	41.35	-8	3,096	-0.26%
2018/04/10	49	41.71	6	41.43	41.35	43	3,103	1.39%
2018/04/09	2	40.10	3	40.57	40.85	-1	3,142	-0.03%
2018/03/31	0	0.00	2	39.75	39.45	-2	3,164	-0.06%
2018/03/30	2	39.20	2	39.50	39.50	0	3,175	0.00%
2018/03/29	2	39.25	6	39.18	39.15	-4	3,210	-0.12%
2018/03/28	1	39.80	4	39.68	39.75	-3	3,214	-0.09%
2018/03/27	2	40.50	1	40.55	40.40	1	3,248	0.03%
2018/03/26	0	0.00	1	40.20	40.15	-1	3,263	-0.03%
2018/03/23	1	39.70	4	39.80	39.75	-3	3,279	-0.09%
2018/03/22	0	0.00	10	40.71	40.80	-10	3,301	-0.30%
2018/03/21	7	41.45	2	41.38	41.15	5	3,347	0.15%
2018/03/20	0	0.00	5	41.40	40.95	-5	3,378	-0.15%
2018/03/19	3	41.90	0	0.00	41.80	3	3,605	0.08%
2018/03/16	11	42.51	8	42.86	42.25	3	3,648	0.08%
2018/03/15	11	42.05	5	42.20	42.25	6	3,781	0.16%
2018/03/14	119	42.97	15	42.40	42.40	104	3,863	2.69%	大買/鉅額交易
2018/03/13	0	0.00	1	41.85	41.30	-1	3,910	-0.03%
2018/03/12	3	41.68	2	41.40	41.30	1	4,232	0.02%
2018/03/08	0	0.00	1	40.50	40.30	-1	4,244	-0.02%
2018/03/07	2	40.00	10	39.90	39.75	-8	4,250	-0.19%
2018/03/05	30	41.67	0	0.00	41.20	30	4,258	0.70%
2018/02/26	0	0.00	1	42.15	41.70	-1	4,283	-0.02%
2018/02/23	1	43.20	1	43.20	42.10	0	4,274	0.00%
2018/02/22	0	0.00	5	40.78	41.60	-5	4,244	-0.12%
2018/02/21	0	0.00	1	38.95	39.75	-1	4,195	-0.02%
2018/02/12	3	38.27	0	0.00	37.80	3	4,185	0.07%
2018/02/09	20	37.88	1	36.30	37.90	19	4,216	0.45%
2018/02/08	1	37.90	1	38.40	39.00	0	4,233	0.00%
2018/02/07	11	38.10	11	38.35	38.10	0	4,301	0.00%
2018/02/06	2	39.50	5	38.72	37.30	-3	4,293	-0.07%
2018/02/01	0	0.00	1	42.30	42.10	-1	4,304	-0.02%
2018/01/31	3	41.77	4	41.88	42.50	-1	4,375	-0.02%
2018/01/30	0	0.00	2	42.80	41.80	-2	4,354	-0.05%
2018/01/29	2	42.30	0	0.00	42.20	2	4,369	0.05%
2018/01/26	2	42.33	0	0.00	42.10	2	4,452	0.04%
2018/01/25	7	43.48	3	42.80	42.80	4	4,448	0.09%
2018/01/23	1	43.70	7	45.39	43.60	-6	4,506	-0.13%
2018/01/22	40	44.33	38	45.08	45.10	2	4,513	0.04%
2018/01/19	3	42.98	0	0.00	43.10	3	4,447	0.07%
2018/01/18	44	45.40	160	45.90	44.70	-116	4,372	-2.65%	大賣/鉅額交易
2018/01/17	93	43.55	30	43.23	44.10	63	3,819	1.65%
2018/01/15	3	39.35	0	0.00	39.40	3	3,586	0.08%
2018/01/12	10	40.11	7	39.86	39.75	3	3,637	0.08%
2018/01/10	3	39.40	4	39.55	39.10	-1	3,852	-0.03%
2018/01/08	1	40.75	1	41.10	39.80	0	4,004	0.00%
2018/01/05	2	40.55	0	0.00	40.70	2	4,096	0.05%
2018/01/04	4	40.90	5	41.28	41.10	-1	4,174	-0.02%
2018/01/03	5	41.02	6	41.50	41.40	-1	4,268	-0.02%
2018/01/02	1	39.35	0	0.00	40.50	1	4,369	0.02%