加百裕 (3323)-大昌-新店券商分點個股進出

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
25.65
漲跌
▲0.70
漲幅
+2.81%
成交量
397張
產業
上櫃電腦及週邊類股
250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－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/05/15	1	24.75	0	0.00	24.95	1	178	0.56%
2024/04/29	0	0.00	0.1	24.20	24.20	-0.1	178	-0.08%
2024/04/08	0	0.00	1	26.60	26.70	-1	166	-0.60%
2024/04/03	0	0.00	1	26.35	26.35	-1	166	-0.60%
2024/03/27	0	0.00	1	25.90	25.90	-1	165	-0.60%
2024/03/26	1	26.65	2	26.78	26.25	-1	165	-0.60%
2024/03/19	1	24.85	2	24.73	24.95	-1	161	-0.62%
2024/03/18	2	25.53	0	0.00	25.20	2	157	1.27%
2024/03/15	2	26.50	0	0.00	26.15	2	149	1.34%
2024/03/04	1	27.65	1	27.65	27.60	0	150	0.00%
2024/02/23	0	0.00	1	28.50	28.10	-1	158	-0.63%
2024/02/20	0	0.00	1	28.10	27.90	-1	157	-0.64%
2024/02/19	1	27.80	0	0.00	27.80	1	156	0.64%
2024/02/01	0	0.00	1	27.80	27.80	-1	141	-0.70%
2024/01/26	0	0.00	5	28.20	28.05	-5	140	-3.56%
2024/01/23	1	28.80	0	0.00	28.40	1	141	0.71%
2024/01/11	0	0.00	1	28.95	28.80	-1	145	-0.69%
2024/01/10	0	0.00	8	28.60	29.00	-8	146	-5.47%
2024/01/05	0	0.00	4	29.10	29.15	-4	145	-2.75%
2023/12/28	0	0.00	1	29.15	29.40	-1	150	-0.66%
2023/12/20	0	0.00	2	29.00	29.05	-2	162	-1.23%
2023/12/19	0	0.00	1	28.80	28.80	-1	163	-0.61%
2023/12/14	1	29.35	1	29.20	29.55	0	168	0.00%
2023/12/07	0	0.00	4	29.25	29.25	-4	201	-1.98%
2023/12/01	0	0.00	2	29.70	29.65	-2	249	-0.80%
2023/11/28	0	0.00	90	29.22	29.25	-90	252	-35.61%
2023/11/22	0.4	28.95	0	0.00	28.85	0.4	248	0.17%
2023/11/21	0.2	29.20	0	0.00	28.85	0.2	248	0.09%
2023/11/20	1	28.85	0	0.00	28.75	1	248	0.40%
2023/11/16	0	0.00	1	28.65	28.65	-1	251	-0.40%
2023/11/14	0	0.00	5	28.30	28.25	-5	256	-1.95%
2023/11/13	0	28.35	0	29.50	28.20	0	259	0.00%
2023/11/10	1	28.55	0	0.00	28.30	1	265	0.38%
2023/11/08	0	0.00	2	28.35	28.40	-2	272	-0.73%
2023/09/26	0	0.00	1	29.80	29.80	-1	371	-0.27%
2023/09/19	0	0.00	0	30.30	30.10	0	366	0.00%
2023/09/18	0	0.00	1	30.35	30.25	-1	365	-0.27%
2023/09/15	1	30.35	1.1	30.40	30.35	-0.1	363	-0.02%
2023/09/13	0	0.00	1	31.15	31.15	-1	346	-0.29%
2023/09/12	6	30.88	0	0.00	30.75	6	349	1.72%
2023/09/11	4	31.29	1	31.35	31.25	3	351	0.85%
2023/09/08	3	30.28	2	30.15	30.05	1	338	0.30%
2023/09/07	0.2	31.40	1	31.25	31.25	-0.9	328	-0.26%
2023/09/06	0.6	30.30	0	0.00	29.85	0.6	313	0.18%
2023/09/04	0	0.00	11	30.20	30.10	-11	327	-3.36%
2023/08/29	1	29.25	0	0.00	29.25	1	361	0.28%
2023/08/28	1	29.40	0	0.00	29.30	1	371	0.27%
2023/08/24	0	0.00	1	29.70	29.60	-1	439	-0.23%
2023/08/18	0	0.00	0	31.00	30.60	0	431	0.00%
2023/08/16	1	30.80	0	0.00	30.90	1	428	0.23%
2023/08/09	0.2	33.90	0	0.00	33.75	0.2	401	0.05%
2023/08/08	1	33.90	0.1	34.00	33.70	0.9	371	0.24%
2023/08/07	0	0.00	1	33.55	33.40	-1	352	-0.28%
2023/07/25	0	0.00	0	32.60	31.85	0	341	0.00%
2023/07/18	0.1	33.45	0	0.00	32.70	0.1	341	0.03%
2023/07/17	0	33.50	0	0.00	33.40	0	336	0.00%
2023/07/14	1	33.20	0	0.00	33.20	1	338	0.30%
2023/07/13	1	33.20	0	0.00	33.20	1	342	0.29%
2023/07/12	7	33.50	0	0.00	33.50	7	346	2.02%
2023/07/11	0	0.00	0	33.90	33.90	0	363	0.00%
2023/07/07	6	34.15	0	0.00	34.10	6	379	1.58%
2023/06/30	0	0.00	1	35.65	35.60	-1	368	-0.27%
2023/06/27	4	34.50	0	0.00	34.50	4	364	1.10%
2023/06/13	1	35.40	0	0.00	35.60	1	342	0.29%
2023/06/08	1	36.00	2	35.85	35.60	-1	334	-0.30%
2023/06/07	0	0.00	1	35.65	35.60	-1	326	-0.31%
2023/06/06	1	35.50	0	0.00	35.40	1	328	0.30%
2023/06/05	1	35.65	0	0.00	35.55	1	322	0.31%
2023/06/02	7	36.19	7	35.65	35.60	0	324	0.00%
2023/05/31	1	35.10	2	35.30	35.60	-1	297	-0.34%
2023/05/30	0	0.00	6	35.81	34.70	-6	288	-2.08%
2023/05/29	1	33.00	0	0.00	33.05	1	232	0.43%
2023/05/18	1	32.75	0	0.00	32.75	1	238	0.42%
2023/05/05	1	33.90	0	0.00	33.65	1	236	0.42%
2023/04/28	0	0.00	0	33.45	33.75	0	244	0.00%
2023/04/26	0	0.00	2	32.93	33.00	-2	242	-0.83%
2023/04/20	3	35.10	5	35.00	34.85	-2	233	-0.86%
2023/04/17	2	35.23	1	35.40	35.50	1	223	0.45%
2023/04/14	15	35.64	2	35.40	35.50	13	216	6.01%
2023/04/13	0	0.00	1	34.45	35.65	-1	196	-0.51%
2023/04/12	0	35.00	0	0.00	34.65	0	181	0.00%
2023/04/11	0	34.95	0	0.00	34.30	0	177	0.00%
2023/03/31	0	0.00	1	34.00	34.05	-1	173	-0.58%
2023/03/29	1	33.85	2	33.53	33.45	-1	173	-0.57%
2023/03/24	1	34.55	1	34.55	34.40	0	171	0.00%
2023/03/22	1	33.85	0	0.00	33.80	1	168	0.59%
2023/03/03	2	35.35	0	0.00	35.35	2	172	1.16%
2023/02/09	0	0.00	0	34.95	35.00	0	257	0.00%
2023/02/03	1	35.40	0	0.00	35.50	1	252	0.40%
2023/01/31	0	0.00	3	33.73	33.75	-3	237	-1.26%
2023/01/17	1	32.80	0	0.00	32.80	1	235	0.42%
2023/01/12	0	0.00	1	33.40	33.20	-1	236	-0.42%
2022/12/23	0	0.00	1	33.50	33.55	-1	258	-0.39%
2022/12/16	0	0.00	6	34.20	34.25	-6	267	-2.24%
2022/12/08	1	34.00	0	0.00	34.00	1	310	0.32%
2022/12/01	0	0.00	3	35.38	35.50	-3	285	-1.05%
2022/11/29	0	0.00	3	35.60	35.40	-3	283	-1.06%
2022/11/24	1	34.55	0	0.00	34.55	1	276	0.36%
2022/11/22	0	0.00	1	34.25	34.10	-1	279	-0.36%
2022/11/21	0	0.00	1	34.10	34.10	-1	293	-0.34%
2022/11/18	2	34.50	0	0.00	34.10	2	295	0.68%
2022/11/14	0	0.00	1	34.50	34.20	-1	287	-0.35%
2022/11/11	4	34.89	0	0.00	34.05	4	284	1.41%
2022/11/10	6	35.09	4	34.90	34.90	2	276	0.72%
2022/11/09	0	0.00	1	36.10	35.80	-1	268	-0.37%
2022/11/08	4	34.43	2	33.70	33.70	2	234	0.85%
2022/11/04	0	0.00	2	31.10	31.20	-2	193	-1.03%
2022/11/02	1	30.60	0	0.00	30.80	1	204	0.49%
2022/10/28	0.8	29.80	0	0.00	29.35	0.8	206	0.39%
2022/10/18	0	0.00	2	30.98	30.95	-2	199	-1.00%
2022/10/11	0	32.35	0	0.00	31.50	0	202	0.00%
2022/09/29	0	0.00	10	32.65	32.40	-10	207	-4.82%
2022/09/20	0	0.00	1	36.20	36.05	-1	216	-0.46%
2022/09/19	1	37.25	0	0.00	35.95	1	215	0.47%
2022/09/16	0	0.00	2	37.00	36.90	-2	190	-1.05%
2022/09/14	2	34.55	0	0.00	35.20	2	180	1.11%
2022/08/26	5	36.76	0	0.00	36.15	5	249	2.00%
2022/08/10	1	33.85	1	33.80	34.00	0	240	0.00%
2022/08/09	0	0.00	2	32.80	33.75	-2	233	-0.86%
2022/07/26	0	0.00	1	31.50	31.50	-1	234	-0.43%
2022/07/21	2	34.20	0	0.00	34.20	2	237	0.84%
2022/07/18	1	33.55	0	0.00	33.80	1	237	0.42%
2022/07/06	0	0.00	1	32.40	31.80	-1	238	-0.42%
2022/06/15	0	0.00	2	37.45	37.25	-2	316	-0.63%
2022/06/14	2	37.03	4	36.95	37.30	-2	316	-0.63%
2022/06/13	3	38.52	1	39.15	38.30	2	309	0.65%
2022/06/09	1	38.10	0	0.00	38.20	1	271	0.37%
2022/05/31	0	0.00	2	37.25	37.40	-2	277	-0.72%
2022/05/25	0	0.00	6	36.23	36.30	-6	283	-2.12%
2022/05/23	0	0.00	2	37.23	36.80	-2	289	-0.69%
2022/05/20	0	0.00	2	35.90	35.85	-2	284	-0.70%
2022/05/13	0	0.00	1	34.70	34.90	-1	292	-0.34%
2022/05/10	0	0.00	4	35.15	35.30	-4	300	-1.33%
2022/05/09	2	36.05	0	0.00	35.70	2	301	0.66%
2022/05/05	0	0.00	2	37.78	37.50	-2	306	-0.65%
2022/05/03	0	0.00	1	37.15	37.10	-1	312	-0.32%
2022/04/27	0	0.00	1	36.45	36.80	-1	329	-0.30%
2022/04/25	1	38.15	0	0.00	37.85	1	330	0.30%
2022/04/01	1	41.80	5	41.98	41.50	-4	440	-0.91%
2022/03/31	0	0.00	4	41.45	41.55	-4	422	-0.95%
2022/03/25	1	41.25	0	0.00	40.85	1	435	0.23%
2022/03/24	0	0.00	2	42.10	41.75	-2	432	-0.46%
2022/03/22	0	40.80	0	0.00	40.50	0	401	0.00%
2022/03/16	0	0.00	3.2	39.31	39.25	-3.2	414	-0.77%
2022/03/09	0	0.00	1	39.55	39.40	-1	445	-0.22%
2022/03/08	0	0.00	3	39.38	39.20	-3	456	-0.66%
2022/03/07	1	39.35	0	0.00	39.40	1	459	0.22%
2022/02/24	0	0.00	1	40.25	39.55	-1	509	-0.20%
2022/02/14	0	0.00	5	39.92	40.00	-5	672	-0.74%
2022/02/11	0	0.00	20	40.62	40.45	-20	677	-2.95%
2022/02/07	5	40.45	0	0.00	40.90	5	747	0.67%
2022/01/25	2	39.75	0	0.00	39.20	2	850	0.24%
2022/01/21	2	40.65	34	40.60	40.00	-32	1,018	-3.14%
2022/01/12	2	40.95	0	0.00	41.10	2	1,618	0.12%
2022/01/11	0	0.00	6	41.85	41.15	-6	1,640	-0.37%
2022/01/07	0	0.00	19	42.47	42.15	-19	1,655	-1.15%
2022/01/06	25	44.35	9	43.38	43.20	16	1,649	0.97%
2022/01/05	0	0.00	66	42.52	42.30	-66	1,628	-4.05%
2021/12/30	0	0.00	1	42.60	42.75	-1	1,769	-0.06%
2021/12/29	1	42.20	0	0.00	42.15	1	1,849	0.05%
2021/12/22	109	42.79	2	42.85	42.85	107	1,856	5.76%	大買/鉅額交易
2021/12/20	0	0.00	1	41.50	41.55	-1	1,846	-0.05%
2021/12/16	0	0.00	1	41.60	41.75	-1	1,844	-0.05%
2021/12/15	0	0.00	2	41.68	41.70	-2	1,845	-0.11%
2021/12/14	1	41.30	5	41.55	41.15	-4	1,847	-0.22%
2021/12/13	0	0.00	2	42.20	42.20	-2	1,844	-0.11%
2021/12/09	1	43.00	5	43.30	42.90	-4	1,849	-0.22%
2021/12/08	4	42.84	0	0.00	42.75	4	1,845	0.22%
2021/12/07	1	42.95	0	0.00	42.85	1	1,844	0.05%
2021/12/06	2	42.90	0	0.00	42.90	2	1,844	0.11%
2021/12/02	0	0.00	1	42.45	42.05	-1	1,895	-0.05%
2021/11/30	3	42.75	2	42.55	42.60	1	1,898	0.05%
2021/11/29	2	40.20	0	0.00	40.90	2	1,898	0.11%
2021/11/26	0	0.00	6	40.90	40.90	-6	1,896	-0.32%
2021/11/25	0.1	42.70	0	0.00	42.15	0.1	1,888	0.00%
2021/11/24	1	42.10	0	0.00	42.30	1	1,888	0.05%
2021/11/23	0	0.00	2	42.38	42.10	-2	1,891	-0.11%
2021/11/22	2	42.60	2	42.55	42.45	0	1,884	0.00%
2021/11/19	2	44.30	1	43.85	43.05	1	1,884	0.05%
2021/11/18	14	43.83	1	43.75	43.85	13	1,839	0.71%
2021/11/17	1	42.55	5	42.40	42.40	-4	1,810	-0.22%
2021/11/16	3	43.48	1	43.65	42.85	2	1,811	0.11%
2021/11/15	2	42.98	1	43.20	44.00	1	1,806	0.06%
2021/11/12	5	42.06	20	42.40	41.95	-15	1,802	-0.83%
2021/11/11	2	42.45	1	42.25	42.20	1	1,808	0.06%
2021/11/10	2	41.78	3	42.00	41.95	-1	1,811	-0.06%
2021/11/09	3	41.88	0	0.00	41.50	3	1,820	0.16%
2021/11/08	0	0.00	1	43.05	42.00	-1	1,812	-0.06%
2021/11/05	6	43.87	1	43.50	43.35	5	1,815	0.28%
2021/11/04	1	44.00	0	0.00	44.00	1	1,837	0.05%
2021/11/02	6	46.13	1	46.60	44.55	5	1,924	0.26%
2021/11/01	6	46.52	31	46.35	47.05	-25	1,868	-1.34%
2021/10/29	37	47.37	7	47.39	46.35	30	1,850	1.62%
2021/10/28	4	45.76	42	45.72	45.60	-38	1,823	-2.08%
2021/10/27	8	46.76	6	46.93	46.95	2	1,831	0.11%
2021/10/26	46	46.23	57	46.34	45.95	-11	1,743	-0.63%
2021/10/25	2	43.80	26	44.15	44.75	-24	1,511	-1.59%
2021/10/21	9	40.79	8	40.53	40.10	1	1,372	0.07%
2021/10/20	1	40.90	1	41.00	40.85	0	1,388	0.00%
2021/10/19	25	40.55	1	40.50	40.80	24	1,410	1.70%
2021/10/18	0	0.00	5	39.44	39.90	-5	1,462	-0.34%
2021/10/15	13	39.36	2	39.45	39.10	11	1,528	0.72%
2021/10/14	4	38.51	5	38.66	39.15	-1	1,648	-0.06%
2021/10/13	0	0.00	7	39.80	39.20	-7	1,774	-0.39%
2021/10/12	26	40.55	1	40.25	40.35	25	1,838	1.36%
2021/10/08	3	40.13	3	40.30	40.25	0	1,906	0.00%
2021/10/07	11	38.28	10	38.80	39.30	1	1,957	0.05%
2021/10/06	19	38.32	11.5	38.49	38.55	7.5	2,223	0.34%
2021/10/05	0	0.00	3	34.85	35.35	-3	2,489	-0.12%
2021/10/04	0	0.00	2	34.63	34.55	-2	2,715	-0.07%
2021/10/01	1	35.35	1	35.90	35.40	0	2,824	0.00%
2021/09/30	2	36.25	0	0.00	36.25	2	2,878	0.07%
2021/09/29	0	0.00	8	35.24	35.05	-8	2,956	-0.27%
2021/09/28	1	35.75	0	0.00	35.80	1	3,075	0.03%
2021/09/27	2	36.15	3	35.92	36.00	-1	3,099	-0.03%
2021/09/24	0	0.00	2	35.48	35.45	-2	3,110	-0.06%
2021/09/23	2	34.70	3	34.90	34.85	-1	3,154	-0.03%
2021/09/22	0	0.00	14	34.57	34.55	-14	3,200	-0.44%
2021/09/17	3	35.15	0	0.00	35.15	3	3,207	0.09%
2021/09/13	1	35.35	0	0.00	35.35	1	3,260	0.03%
2021/09/10	4.1	35.75	4	35.56	35.60	0.1	3,261	0.00%
2021/09/09	1	34.75	0	0.00	35.95	1	3,257	0.03%
2021/09/08	11	35.33	7	34.77	35.35	4	3,251	0.12%
2021/09/07	11	35.21	4	36.35	35.30	7	3,238	0.22%
2021/09/06	2	38.93	0	0.00	38.40	2	3,194	0.06%
2021/09/03	1	39.50	0	0.00	39.35	1	3,185	0.03%
2021/08/31	1.2	39.93	0	0.00	39.75	1.2	3,157	0.04%
2021/08/27	0	0.00	1	39.90	39.85	-1	3,158	-0.03%
2021/08/26	15	39.96	0	0.00	40.10	15	3,151	0.48%
2021/08/25	1	40.20	0	0.00	40.10	1	3,153	0.03%
2021/08/24	3	39.57	0	0.00	39.15	3	3,150	0.10%
2021/08/20	3.2	38.60	1	38.35	38.30	2.2	3,144	0.07%
2021/08/18	0	0.00	2	38.60	39.95	-2	3,125	-0.06%
2021/08/16	0	0.00	2	39.43	40.05	-2	3,113	-0.06%
2021/08/13	3	40.80	25	41.46	40.60	-22	3,103	-0.71%
2021/08/12	1	41.95	2	41.95	42.00	-1	3,090	-0.03%
2021/08/11	4	41.46	25	41.30	41.35	-21	3,087	-0.68%
2021/08/10	5	42.34	1	42.65	42.25	4	3,076	0.13%
2021/08/09	7	44.63	8	43.90	43.45	-1	3,058	-0.03%
2021/08/06	15	46.10	3	45.87	45.65	12	3,027	0.40%
2021/08/05	4	50.43	3	50.47	50.00	1	2,956	0.03%
2021/08/04	4	50.73	20	50.79	51.00	-16	2,965	-0.54%
2021/08/03	24	50.60	2	51.10	51.60	22	2,959	0.74%
2021/08/02	1	46.95	3	49.13	49.70	-2	2,871	-0.07%
2021/07/30	3	48.00	1	47.90	47.20	2	2,832	0.07%
2021/07/29	0	0.00	1	47.75	47.75	-1	2,858	-0.03%
2021/07/28	4	49.01	13	48.75	49.25	-9	2,857	-0.32%
2021/07/26	0	0.00	15	51.27	51.50	-15	2,864	-0.52%
2021/07/23	10	50.50	6	50.90	50.60	4	2,863	0.14%
2021/07/22	17	50.25	6	50.17	49.90	11	2,991	0.37%
2021/07/21	8	52.33	12.2	51.93	51.30	-4.2	2,966	-0.14%
2021/07/20	63	50.45	5.5	50.58	49.80	57.5	2,916	1.97%
2021/07/19	17	53.54	2	53.20	53.10	15	2,800	0.54%
2021/07/16	11	58.84	3	59.50	59.00	8	2,694	0.30%
2021/07/15	4	59.18	17	60.05	59.90	-13	2,630	-0.49%
2021/07/14	10	58.51	7	58.94	58.10	3	2,549	0.12%
2021/07/13	48	63.84	36	59.34	60.30	12	2,467	0.49%
2021/07/12	3	61.53	80	61.93	62.20	-77	2,129	-3.62%
2021/07/09	8	56.65	16	57.02	56.60	-8	1,790	-0.45%
2021/07/08	0	0.00	14	54.71	55.60	-14	1,611	-0.87%
2021/07/07	5	53.26	6	54.03	52.90	-1	1,554	-0.06%
2021/07/06	4	53.65	7	53.80	53.90	-3	1,564	-0.19%
2021/07/05	67	52.89	8	53.40	53.50	59	1,550	3.80%
2021/06/30	0	0.00	3	49.65	49.80	-3	1,533	-0.20%
2021/06/29	1	48.95	4	48.80	49.10	-3	1,508	-0.20%
2021/06/28	4	47.36	2	47.58	47.70	2	1,479	0.14%
2021/06/25	6	48.02	2	47.70	47.65	4	1,495	0.27%
2021/06/24	1	46.90	12	46.18	47.50	-11	1,514	-0.73%
2021/06/23	0	0.00	5	45.75	45.60	-5	1,631	-0.31%
2021/06/21	1	44.55	0	0.00	44.55	1	1,674	0.06%
2021/06/08	1	45.20	2	45.43	45.25	-1	2,583	-0.04%
2021/06/07	6	44.66	0	0.00	45.20	6	2,732	0.22%
2021/06/04	10	45.35	0	0.00	45.20	10	2,906	0.34%
2021/06/03	1	45.60	0	0.00	45.60	1	3,052	0.03%
2021/06/02	0	0.00	10	46.10	45.35	-10	3,268	-0.31%
2021/06/01	0	0.00	2	45.65	46.00	-2	3,275	-0.06%
2021/05/31	1	44.85	0	0.00	44.80	1	3,295	0.03%
2021/05/28	1	44.50	0	0.00	44.70	1	3,333	0.03%
2021/05/27	1	44.00	0	0.00	43.95	1	3,394	0.03%
2021/05/25	0	0.00	27	43.79	44.20	-27	3,480	-0.78%
2021/05/21	6	42.61	3	42.70	42.70	3	3,589	0.08%
2021/05/18	4	39.98	1	40.45	41.70	3	3,748	0.08%
2021/05/17	9	39.50	4	38.61	38.65	5	3,771	0.13%
2021/05/14	7	42.39	0	0.00	41.65	7	3,777	0.19%
2021/05/13	7	39.94	5	41.12	41.10	2	3,789	0.05%
2021/05/12	7	41.72	5	41.30	41.35	2	3,825	0.05%
2021/05/11	2	45.93	3	45.87	44.95	-1	3,860	-0.03%
2021/05/07	4	47.56	0	0.00	48.20	4	4,695	0.09%
2021/05/06	2	48.40	2.1	47.24	47.10	-0.1	5,281	0.00%
2021/05/04	3	48.73	12	48.71	49.50	-9	5,383	-0.17%
2021/05/03	1	51.70	1	50.50	50.60	0	5,369	0.00%
2021/04/29	7	52.99	5	53.00	53.00	2	5,449	0.04%
2021/04/28	39	54.76	17	53.88	53.50	22	5,456	0.40%
2021/04/27	11	53.53	12	54.07	54.20	-1	5,339	-0.02%
2021/04/26	3	53.50	3	53.80	53.40	0	5,329	0.00%
2021/04/22	0	0.00	11	51.95	51.40	-11	5,444	-0.20%
2021/04/21	5	53.40	5	53.60	53.40	0	5,474	0.00%
2021/04/20	0	0.00	6	53.40	53.40	-6	5,476	-0.11%
2021/04/16	10	52.20	1	52.40	52.20	9	5,512	0.16%
2021/04/15	5	51.40	0	0.00	51.90	5	5,589	0.09%
2021/04/14	4	51.35	2	51.20	51.20	2	5,635	0.04%
2021/04/13	2	52.50	0	0.00	52.10	2	5,751	0.03%
2021/04/12	0	0.00	17	55.08	54.30	-17	5,722	-0.30%
2021/04/09	8	54.48	16	54.12	54.00	-8	5,678	-0.14%
2021/04/08	6	53.98	7	54.06	53.70	-1	5,623	-0.02%
2021/04/07	19.3	53.91	22	54.14	54.10	-2.7	5,604	-0.05%
2021/04/06	5	52.20	2	51.85	52.20	3	5,554	0.05%
2021/04/01	2	51.60	1	51.90	51.70	1	5,581	0.02%
2021/03/31	0	51.50	4.5	51.91	51.90	-4.5	5,647	-0.08%
2021/03/30	5	51.70	1	51.70	51.50	4	5,664	0.07%
2021/03/29	13	50.95	3	51.30	51.30	10	5,688	0.18%
2021/03/26	13	50.77	11	50.78	51.30	2	5,934	0.03%
2021/03/25	1	53.80	2	53.10	53.10	-1	5,912	-0.02%
2021/03/24	2	52.95	4	53.15	53.10	-2	5,918	-0.03%
2021/03/23	16	53.59	11	53.22	52.60	5	5,938	0.08%
2021/03/22	9	54.11	7	53.86	53.70	2	5,954	0.03%
2021/03/19	4	54.35	3	54.30	54.20	1	5,932	0.02%
2021/03/18	8	54.54	38	54.89	55.10	-30	5,917	-0.51%
2021/03/17	13	54.28	5	54.36	54.00	8	6,080	0.13%
2021/03/16	34	53.56	8	53.20	53.00	26	6,177	0.42%
2021/03/15	47	54.75	3	54.63	54.40	44	6,115	0.72%
2021/03/12	31	55.23	41	56.47	56.30	-10	6,010	-0.17%
2021/03/11	28	53.36	14	53.31	54.10	14	5,761	0.24%
2021/03/10	9	53.14	55	53.41	53.30	-46	5,629	-0.82%
2021/03/09	22	52.00	1	52.10	52.10	21	5,481	0.38%
2021/03/08	17	52.61	42	52.64	52.80	-25	5,370	-0.47%
2021/03/05	17	49.94	2	49.60	49.55	15	5,185	0.29%
2021/03/04	2	50.90	5	50.50	50.40	-3	5,232	-0.06%
2021/03/03	18	49.63	78	50.72	50.10	-60	5,562	-1.08%
2021/03/02	15	51.70	9	50.81	50.10	6	5,704	0.11%
2021/02/26	13	51.18	3	51.27	51.00	10	5,654	0.18%
2021/02/25	8	50.63	2	50.90	51.80	6	5,621	0.11%
2021/02/24	8	51.05	11	51.29	50.50	-3	5,586	-0.05%
2021/02/23	45	50.85	13	50.78	50.70	32	5,540	0.58%
2021/02/22	19	50.84	7	50.42	50.70	12	5,541	0.22%
2021/02/19	26	48.46	3	48.77	49.20	23	5,493	0.42%
2021/02/18	13	48.18	1	48.00	48.50	12	5,452	0.22%
2021/02/17	0	0.00	4	46.85	47.00	-4	5,409	-0.07%
2021/02/05	4	46.26	1	46.35	46.30	3	5,374	0.06%
2021/02/04	4	46.34	2.5	46.28	46.30	1.5	5,354	0.03%
2021/02/03	7	46.67	4	46.60	46.30	3	5,347	0.06%
2021/02/02	8	46.38	5	46.31	46.35	3	5,354	0.06%
2021/02/01	10	46.80	24.2	46.81	46.20	-14.2	5,308	-0.27%
2021/01/29	77	52.33	65	51.35	48.70	12	5,169	0.23%
2021/01/28	20.2	50.85	43	52.34	54.10	-22.8	4,456	-0.51%
2021/01/27	1	47.80	8.1	48.53	49.25	-7.1	3,864	-0.18%
2021/01/26	4	47.91	2	47.55	47.20	2	3,749	0.05%
2021/01/25	2	47.28	1	46.60	47.65	1	3,727	0.03%
2021/01/22	37	48.29	28	47.67	47.20	9	3,708	0.24%
2021/01/21	4	46.56	1	47.10	46.15	3	3,606	0.08%
2021/01/20	3	46.13	4	45.76	45.65	-1	3,589	-0.03%
2021/01/19	2	48.03	2	48.50	47.65	0	3,550	0.00%
2021/01/18	3	47.62	4	47.90	48.15	-1	3,543	-0.03%
2021/01/14	13	46.69	11	47.99	48.10	2	3,401	0.06%
2021/01/13	1	46.50	12	46.60	46.45	-11	3,385	-0.32%
2021/01/12	6	47.37	7	47.67	46.45	-1	3,394	-0.03%
2021/01/11	1	48.45	1	47.80	47.85	0	3,362	0.00%
2021/01/08	12	48.97	1	47.85	47.50	11	3,334	0.33%
2021/01/07	16	48.38	47	48.22	48.30	-31	3,254	-0.95%
2021/01/06	9	48.19	11	48.45	47.80	-2	3,211	-0.06%
2021/01/05	11	47.35	26	46.92	46.75	-15	3,066	-0.49%
2021/01/04	21	47.43	1	47.05	46.90	20	3,049	0.66%
2020/12/31	16	46.58	1	46.95	46.70	15	3,049	0.49%
2020/12/30	1	46.55	1	46.70	46.55	0	3,065	0.00%
2020/12/29	17	46.93	6	47.02	46.75	11	3,084	0.36%
2020/12/28	9	48.29	9	47.69	47.55	0	3,073	0.00%
2020/12/25	4	47.66	24	48.10	48.00	-20	3,029	-0.66%
2020/12/24	5	46.55	5	46.75	46.65	0	2,955	0.00%
2020/12/23	34	46.51	38	46.02	46.00	-4	2,947	-0.14%
2020/12/22	68	48.22	38	47.82	45.70	30	2,953	1.02%
2020/12/21	2	45.68	4	46.00	48.10	-2	2,689	-0.07%
2020/12/18	5	45.90	4	46.04	45.85	1	2,605	0.04%
2020/12/17	28	47.34	3	46.58	46.35	25	2,616	0.96%
2020/12/16	4	46.74	11	46.66	46.75	-7	2,609	-0.27%
2020/12/15	4	47.08	4	46.99	45.00	0	2,561	0.00%
2020/12/14	4	47.26	4	47.45	47.20	0	2,534	0.00%
2020/12/11	8	47.92	45	47.44	48.00	-37	2,554	-1.45%
2020/12/10	3	46.72	15	46.94	47.50	-12	2,338	-0.51%
2020/12/09	10	45.80	57	45.52	45.60	-47	2,236	-2.10%
2020/12/08	28	46.48	15	46.63	45.90	13	2,288	0.57%
2020/12/07	11	46.51	34	45.32	46.45	-23	2,276	-1.01%
2020/12/04	12	45.00	5	44.77	44.55	7	2,251	0.31%
2020/12/03	9	45.12	6	44.80	44.35	3	2,306	0.13%
2020/12/02	3	46.05	6	45.98	45.35	-3	2,415	-0.12%
2020/12/01	3	45.33	1	45.40	45.80	2	2,491	0.08%
2020/11/30	9	45.61	14	46.18	45.45	-5	2,629	-0.19%
2020/11/27	50	46.98	16	46.86	46.40	34	2,873	1.18%
2020/11/26	16	44.07	8.2	45.99	46.20	7.8	2,909	0.27%
2020/11/20	0	0.00	1	42.50	42.50	-1	3,472	-0.03%
2020/11/19	3.2	43.11	0	0.00	42.95	3.2	3,566	0.09%
2020/11/18	0	0.00	4	42.20	42.55	-4	3,525	-0.11%
2020/11/16	0	0.00	4	41.73	41.70	-4	3,607	-0.11%
2020/11/13	0	0.00	2	41.40	41.35	-2	3,671	-0.05%
2020/11/11	3	41.80	1	41.60	41.50	2	4,000	0.05%
2020/11/10	10	42.87	11	42.45	42.30	-1	4,013	-0.02%
2020/11/09	0	0.00	1	41.30	41.75	-1	4,029	-0.02%
2020/11/06	2	40.80	0	0.00	40.35	2	4,062	0.05%
2020/11/03	0	0.00	1	40.50	40.50	-1	4,466	-0.02%
2020/11/02	1	40.10	8	39.81	40.15	-7	4,555	-0.15%
2020/10/29	3	40.88	22	40.63	41.30	-19	4,687	-0.41%
2020/10/28	1	41.90	1	42.65	41.90	0	4,687	0.00%
2020/10/27	2	42.90	0	0.00	43.00	2	4,684	0.04%
2020/10/23	1	42.90	11	43.04	43.20	-10	4,736	-0.21%
2020/10/22	2	42.63	44	42.75	42.80	-42	4,742	-0.89%
2020/10/21	5	43.39	0	0.00	43.10	5	4,744	0.11%
2020/10/20	6	42.97	4	43.05	43.70	2	4,771	0.04%
2020/10/19	0	0.00	1	42.00	42.25	-1	4,756	-0.02%
2020/10/16	2	42.65	2	41.53	41.50	0	4,761	0.00%
2020/10/15	0	0.00	2	42.25	42.10	-2	4,765	-0.04%
2020/10/14	2	42.60	3	42.23	42.90	-1	4,772	-0.02%
2020/10/13	2	41.88	6	42.14	41.80	-4	4,847	-0.08%
2020/10/12	7	41.64	1	41.90	41.30	6	4,831	0.12%
2020/10/08	6	42.60	1	42.85	42.00	5	4,823	0.10%
2020/10/07	3	43.12	0	0.00	42.90	3	4,805	0.06%
2020/10/06	54	44.34	1	44.40	44.20	53	4,780	1.11%
2020/10/05	0	0.00	1	43.85	43.90	-1	4,763	-0.02%
2020/09/30	60	43.02	0	0.00	42.85	60	4,759	1.26%
2020/09/29	89	42.23	10	41.80	42.30	79	4,779	1.65%
2020/09/28	14	42.36	4	41.55	42.10	10	4,928	0.20%
2020/09/25	2	42.15	1	42.00	41.00	1	4,907	0.02%
2020/09/24	0	0.00	134	42.82	42.60	-134	4,856	-2.76%	大賣/鉅額交易
2020/09/22	2	42.30	106	43.63	42.65	-104	4,798	-2.17%	大賣/鉅額交易
2020/09/21	0	0.00	3	45.05	44.40	-3	4,753	-0.06%
2020/09/18	3	44.40	1	44.65	44.40	2	4,717	0.04%
2020/09/17	0	0.00	1	44.25	44.55	-1	4,694	-0.02%
2020/09/16	2	43.68	16	43.42	44.50	-14	4,658	-0.30%
2020/09/15	0	0.00	3	43.35	43.25	-3	4,596	-0.07%
2020/09/14	13	42.77	0	0.00	43.20	13	4,575	0.28%
2020/09/11	3	42.30	3	41.92	41.80	0	4,524	0.00%
2020/09/10	0	0.00	2	44.45	44.10	-2	4,443	-0.05%
2020/09/09	14	44.53	12	44.52	44.20	2	4,399	0.05%
2020/09/08	20	45.28	7	44.90	44.65	13	4,337	0.30%
2020/09/07	16	46.66	6	46.60	44.85	10	4,267	0.23%
2020/09/04	23	46.15	7	46.10	45.60	16	4,135	0.39%
2020/09/03	10	47.55	51	46.96	46.90	-41	4,027	-1.02%
2020/09/02	29	49.03	50	48.30	48.80	-21	3,867	-0.54%
2020/09/01	32	49.34	51	48.84	50.00	-19	3,582	-0.53%
2020/08/31	36	47.09	28	47.18	47.90	8	3,227	0.25%
2020/08/28	35	42.54	19	43.66	45.50	16	2,841	0.56%
2020/08/27	31	41.40	0	0.00	41.75	31	2,695	1.15%
2020/08/26	33	42.31	4	42.21	42.70	29	2,649	1.09%
2020/08/25	6	41.63	6	42.24	42.25	0	2,534	0.00%
2020/08/24	5	39.24	2	39.05	39.50	3	2,425	0.12%
2020/08/21	11	38.86	1	38.80	39.05	10	2,401	0.42%
2020/08/20	27	39.32	1	36.85	38.05	26	2,361	1.10%
2020/08/19	1	41.00	36	41.99	40.85	-35	2,286	-1.53%
2020/08/18	41	42.85	23	43.59	42.10	18	2,215	0.81%
2020/08/17	12	40.40	3	41.78	43.10	9	2,008	0.45%
2020/08/14	10	39.60	4	39.40	39.20	6	1,881	0.32%
2020/08/13	12	41.03	1	39.20	39.35	11	1,851	0.59%
2020/08/12	6	41.12	0	0.00	41.20	6	1,776	0.34%
2020/08/11	8	42.69	4	43.34	42.20	4	1,720	0.23%
2020/08/10	11	42.95	10	42.62	43.00	1	1,591	0.06%
2020/08/07	2	41.10	1	41.60	39.90	1	1,386	0.07%
2020/08/06	1	40.00	2	39.42	38.55	-1	1,297	-0.08%
2020/08/05	3	38.33	18	38.24	39.40	-15	1,204	-1.25%
2020/08/04	7	35.63	11	35.87	35.85	-4	1,084	-0.37%
2020/08/03	1	35.50	6	34.90	34.80	-5	1,060	-0.47%
2020/07/30	21	34.66	6	34.92	34.90	15	1,082	1.38%
2020/07/29	0	34.15	0	0.00	34.30	0	1,057	0.00%
2020/07/24	15	35.15	9	35.41	33.95	6	1,030	0.58%
2020/07/23	1	33.65	2	33.85	33.75	-1	956	-0.10%
2020/07/22	3	34.35	0	0.00	34.45	3	941	0.32%
2020/07/21	7	34.88	5	35.50	34.45	2	928	0.22%
2020/07/17	16	35.19	11	34.21	33.85	5	896	0.55%
2020/07/15	0	0.00	14	33.58	33.10	-14	805	-1.74%
2020/07/13	0	0.00	3	32.87	33.30	-3	795	-0.38%
2020/07/10	3	32.60	5	34.28	32.20	-2	787	-0.25%
2020/07/09	7	34.21	4	34.54	34.25	3	770	0.39%
2020/07/08	3	34.45	0	0.00	34.55	3	754	0.40%
2020/07/07	54	33.96	21	34.08	33.90	33	720	4.58%
2020/07/06	0	32.60	1	32.65	32.75	-1	561	-0.17%
2020/07/03	2	31.70	1	31.90	31.75	1	561	0.18%
2020/07/01	6	32.18	1	32.10	32.10	5	554	0.90%
2020/06/24	3	30.70	0	0.00	30.60	3	544	0.55%
2020/06/23	25	30.66	0	0.00	30.40	25	548	4.56%
2020/06/19	10	30.48	0	0.00	30.40	10	549	1.82%
2020/06/11	1	31.80	8	31.46	31.00	-7	555	-1.26%
2020/06/09	0	0.00	1	33.60	32.65	-1	556	-0.18%
2020/06/08	0	0.00	7	33.88	32.95	-7	552	-1.27%
2020/06/05	10	33.79	5	33.96	34.00	5	531	0.94%
2020/06/04	2	32.70	4	32.55	32.80	-2	495	-0.40%
2020/06/03	0	0.00	4	32.65	33.30	-4	472	-0.85%
2020/06/02	17	30.45	2	30.20	30.40	15	407	3.68%
2020/05/27	2	29.90	0	0.00	30.15	2	402	0.50%
2020/05/18	1	29.00	1	29.00	28.80	0	388	0.00%
2020/05/12	55	30.82	0	0.00	30.60	55	383	14.36%
2020/05/11	13	30.72	3	30.80	30.50	10	376	2.65%
2020/05/08	3	30.30	0	0.00	30.40	3	372	0.80%
2020/05/07	29	30.95	0	0.00	30.75	29	368	7.88%
2020/05/06	5	30.98	7	31.01	30.80	-2	349	-0.57%
2020/05/05	6	30.75	0	0.00	29.50	6	319	1.88%
2020/05/04	2	29.60	1	30.60	30.60	1	277	0.36%
2020/04/13	1	24.50	0	0.00	24.70	1	279	0.36%
2020/04/08	1	23.50	0	0.00	23.90	1	281	0.36%
2020/03/31	0	0.00	1	20.45	20.45	-1	267	-0.37%
2020/03/18	0	0.00	11	19.05	18.90	-11	254	-4.33%
2020/03/13	1	21.60	0	0.00	21.90	1	239	0.42%
2020/02/20	0	28.35	0	0.00	28.30	0	225	0.00%
2020/02/10	0	28.10	0	0.00	28.00	0	234	0.00%
2020/02/06	1	28.80	0	0.00	28.80	1	239	0.42%
2020/01/30	0	0.00	6	29.55	28.55	-6	239	-2.51%
2020/01/20	0	31.10	0	0.00	31.10	0	231	0.00%
2020/01/17	7	30.19	1	30.05	30.05	6	214	2.80%
2020/01/10	1	29.20	0	0.00	29.15	1	212	0.47%
2020/01/08	0	0.00	3	29.65	29.65	-3	209	-1.43%
2020/01/03	3	31.05	7	30.41	30.60	-4	207	-1.93%
2019/12/26	7	30.92	0	30.60	30.80	7	213	3.27%
2019/12/17	0	0.00	1	30.30	30.35	-1	204	-0.49%
2019/11/18	0	0.00	1	29.75	29.80	-1	174	-0.57%
2019/11/12	0	0.00	1	30.00	30.05	-1	176	-0.57%
2019/11/06	1	29.70	0	0.00	29.90	1	162	0.61%
2019/11/05	0	0.00	1	30.35	30.35	-1	157	-0.63%
2019/10/29	0	0.00	2	30.30	30.25	-2	149	-1.34%
2019/10/25	0	0.00	4	30.00	30.15	-4	150	-2.66%
2019/10/24	1	30.35	0	0.00	30.15	1	158	0.63%
2019/10/23	1	29.70	0	0.00	29.85	1	162	0.62%
2019/10/22	0	29.60	0	0.00	29.65	0	169	0.01%
2019/10/21	1	29.70	0	0.00	29.80	1	168	0.60%
2019/10/16	1	30.00	0	0.00	29.90	1	177	0.56%
2019/10/14	1	30.30	1	30.15	30.05	0	172	0.00%
2019/10/08	3	30.70	1	30.00	30.00	2	172	1.16%
2019/10/07	1	30.75	2	30.65	30.25	-1	170	-0.59%
2019/09/26	1	28.80	0	0.00	28.80	1	170	0.59%
2019/09/23	1	28.40	0	0.00	28.45	1	174	0.57%
2019/09/06	0	0.00	1	29.40	29.40	-1	184	-0.54%
2019/08/30	1	29.10	0	0.00	29.00	1	187	0.53%
2019/08/12	0	0.00	2	28.90	28.95	-2	194	-1.03%
2019/08/06	3	28.70	0	0.00	28.60	3	216	1.39%
2019/08/05	0	0.00	1	28.95	28.85	-1	259	-0.39%
2019/08/02	1	29.20	0	0.00	29.20	1	262	0.38%
2019/07/25	1	31.95	5	32.00	31.95	-4	265	-1.50%
2019/07/16	0	0.00	5	32.81	32.80	-5	277	-1.80%
2019/07/01	0	0.00	7	31.52	31.60	-7	318	-2.20%
2019/06/21	0	0.00	1	31.30	31.55	-1	340	-0.29%
2019/06/19	0	0.00	3	30.50	30.60	-3	346	-0.87%
2019/06/06	0	0.00	1	29.10	29.05	-1	375	-0.27%
2019/05/30	0	0.00	1	28.60	28.70	-1	415	-0.24%
2019/05/27	1	28.25	0	0.00	28.20	1	457	0.22%
2019/05/13	6	27.83	96	28.30	27.80	-90	603	-14.92%
2019/04/18	3	32.50	0	0.00	32.35	3	536	0.56%
2019/04/17	3	32.97	0	0.00	33.00	3	535	0.56%
2019/04/15	2	33.00	1	32.70	32.65	1	555	0.18%
2019/04/12	1	33.60	0	0.00	32.90	1	557	0.18%
2019/04/11	2	33.60	0	0.00	33.60	2	549	0.36%
2019/04/09	0	33.90	0	0.00	33.80	0	544	0.00%
2019/04/08	0	34.00	0	0.00	33.75	0	545	0.00%
2019/04/03	0	34.10	1	34.20	34.25	-1	544	-0.18%
2019/04/02	2	33.85	0	0.00	33.80	2	548	0.36%
2019/03/27	0	34.05	4	33.70	33.50	-4	595	-0.67%
2019/03/25	4	33.48	0	0.00	33.35	4	614	0.65%
2019/03/22	0	34.10	1	34.50	34.15	-1	636	-0.16%
2019/03/21	0	34.50	0	0.00	34.45	0	642	0.00%
2019/03/15	5	34.19	0	0.00	34.20	5	810	0.62%
2019/03/11	0	34.60	0	0.00	34.45	0	897	0.00%
2019/03/07	0	34.10	0	0.00	33.95	0	932	0.00%
2019/03/06	0	34.80	1	34.85	34.60	-1	947	-0.10%
2019/03/05	5	35.70	0	0.00	35.50	5	941	0.53%
2019/03/04	0	36.30	0	0.00	36.25	0	960	0.00%
2019/02/27	3	36.05	15	35.97	36.10	-12	953	-1.26%
2019/02/25	0	35.60	1	35.90	35.80	-1	940	-0.11%
2019/02/21	0	0.00	3	35.60	35.45	-3	995	-0.30%
2019/02/15	0	0.00	2	35.00	34.85	-2	1,011	-0.20%
2019/02/14	4	35.68	26	35.42	35.65	-22	1,008	-2.18%
2019/02/13	0	34.30	0	0.00	34.30	0	952	0.00%
2019/02/12	2	33.90	2	34.00	34.00	0	966	0.00%
2019/02/11	0	33.50	0	0.00	33.00	0	958	0.00%
2019/01/30	0	0.00	1	32.80	32.80	-1	963	-0.10%
2019/01/29	2	32.53	0	0.00	32.70	2	974	0.21%
2019/01/24	1	33.10	1	33.25	33.25	0	1,005	0.00%
2019/01/22	5	32.80	2	32.75	32.70	3	1,027	0.29%
2019/01/17	0	0.00	2	32.85	32.80	-2	1,076	-0.19%
2019/01/11	1	32.75	0	0.00	32.85	1	1,108	0.09%
2019/01/08	0	0.00	3	33.20	33.25	-3	1,157	-0.26%
2019/01/07	0	31.80	0	0.00	32.00	0	1,151	0.00%
2019/01/04	1	31.80	0	0.00	31.55	1	1,185	0.08%
2019/01/02	2	32.80	0	0.00	32.70	2	1,242	0.16%
2018/12/24	1	34.20	1	34.00	33.60	0	1,386	0.00%
2018/12/19	0	0.00	1	33.30	33.30	-1	1,420	-0.07%
2018/12/17	1	35.70	0	0.00	34.40	1	1,498	0.07%
2018/12/13	10	35.88	4	35.40	35.40	6	1,551	0.39%
2018/12/12	2	36.38	1	35.85	35.40	1	1,611	0.06%
2018/12/10	7	35.81	10	35.73	35.55	-3	1,687	-0.18%
2018/12/06	1	36.10	1	33.30	33.30	0	1,759	0.00%
2018/12/04	1	35.45	1	34.55	34.05	0	1,894	0.00%
2018/12/03	4	35.19	4	34.80	34.80	0	2,014	0.00%
2018/11/30	0	0.00	1	33.95	33.95	-1	2,395	-0.04%
2018/11/28	1	33.30	2	33.10	33.35	-1	2,636	-0.04%
2018/11/27	2	33.38	2	33.38	33.35	0	2,810	0.00%
2018/11/26	0	0.00	1	32.25	32.35	-1	2,947	-0.03%
2018/11/23	0	0.00	7	32.50	32.15	-7	3,034	-0.23%
2018/11/21	0	0.00	3	32.87	32.80	-3	3,068	-0.10%
2018/11/20	8	33.39	6	33.38	33.25	2	3,102	0.06%
2018/11/19	3	31.67	2	32.50	32.50	1	3,125	0.03%
2018/11/09	2	30.73	0	0.00	30.40	2	3,982	0.05%
2018/11/08	1	32.35	0	0.00	31.60	1	4,008	0.02%
2018/11/07	7	31.55	2	31.50	31.55	5	4,007	0.12%
2018/11/05	1	32.40	0	0.00	31.75	1	4,022	0.02%
2018/11/01	0	0.00	1	31.30	31.30	-1	4,010	-0.02%
2018/10/29	1	29.00	1	29.30	29.20	0	4,008	0.00%
2018/10/25	1	31.00	0	0.00	30.55	1	4,014	0.02%
2018/10/24	1	32.05	0	0.00	32.10	1	4,000	0.03%
2018/10/16	0	0.00	2	33.55	33.70	-2	3,946	-0.05%
2018/10/12	3	31.43	0	0.00	31.75	3	3,941	0.08%
2018/10/11	0	32.50	0	0.00	32.50	0	3,961	0.00%
2018/10/09	1	36.90	2	36.20	36.10	-1	3,949	-0.03%
2018/10/08	1	37.30	2	37.45	37.45	-1	3,962	-0.03%
2018/10/05	11	37.50	10	36.80	37.30	1	3,989	0.03%
2018/10/03	5	39.20	2	38.90	38.90	3	3,925	0.08%
2018/10/02	6	40.25	11	40.22	39.80	-5	3,899	-0.13%
2018/10/01	0	0.00	1	39.30	39.30	-1	3,850	-0.03%
2018/09/28	5	39.42	11	39.01	39.10	-6	3,845	-0.16%
2018/09/27	3	40.93	7	40.43	39.85	-4	3,827	-0.10%
2018/09/26	2	39.75	1	39.80	40.30	1	3,796	0.03%
2018/09/25	22	40.28	8	39.54	39.95	14	3,778	0.37%
2018/09/21	4	38.38	0	0.00	38.45	4	3,700	0.11%
2018/09/20	0	0.00	2	38.28	38.20	-2	3,682	-0.05%
2018/09/19	4	39.06	1	38.25	38.25	3	3,644	0.08%
2018/09/18	3	39.37	2	39.30	39.00	1	3,597	0.03%
2018/09/17	6	40.83	2	41.10	40.85	4	3,515	0.11%
2018/09/14	6	43.33	0	0.00	42.85	6	3,433	0.17%
2018/09/13	4	43.73	1	44.20	42.75	3	3,381	0.09%
2018/09/12	16	44.57	3	44.70	44.70	13	3,314	0.39%
2018/09/11	4	44.24	6	44.27	45.00	-2	3,213	-0.06%
2018/09/10	5	42.92	4	42.25	41.90	1	3,093	0.03%
2018/09/07	6	44.17	6	43.39	43.45	0	3,027	0.00%
2018/09/06	64	46.94	80	46.12	43.95	-16	2,903	-0.55%
2018/09/05	67	45.00	12	45.24	45.00	55	2,531	2.17%
2018/09/04	41	44.78	11	44.95	46.00	30	2,518	1.19%
2018/09/03	18	44.99	32	44.65	43.95	-14	2,366	-0.59%
2018/08/31	27	43.16	46	43.52	43.85	-19	2,195	-0.87%
2018/08/30	9	42.11	10	42.17	42.35	-1	2,094	-0.05%
2018/08/28	1	39.80	0.2	40.00	39.80	0.8	2,008	0.04%
2018/08/27	5	39.46	5	39.81	40.25	0	1,993	0.00%
2018/08/23	2	41.80	3	42.20	41.20	-1	1,910	-0.05%
2018/08/22	13	43.45	10	42.30	42.90	3	1,888	0.16%
2018/08/21	8	43.46	7	43.49	43.55	1	1,802	0.06%
2018/08/20	21	42.39	45	42.58	42.05	-24	1,618	-1.48%
2018/08/17	17	42.26	29	42.45	41.40	-12	1,440	-0.83%
2018/08/16	3	39.83	18	40.17	40.80	-15	1,178	-1.27%
2018/08/15	7	39.14	9	39.47	39.05	-2	1,117	-0.18%
2018/08/14	0	0.00	2	38.40	38.50	-2	1,075	-0.19%
2018/08/13	3	38.80	2	38.38	38.25	1	1,079	0.09%
2018/08/07	0	0.00	1	38.30	38.45	-1	1,059	-0.09%
2018/08/06	2	38.60	2	38.20	38.20	0	1,070	0.00%
2018/08/03	3	38.55	4	38.56	38.60	-1	1,081	-0.09%
2018/08/02	2	38.53	0	0.00	38.05	2	1,065	0.19%
2018/07/27	0	0.00	1	37.45	37.90	-1	1,083	-0.09%
2018/07/26	0	0.00	1	37.50	37.45	-1	1,087	-0.09%
2018/07/25	1	37.20	0	0.00	37.35	1	1,088	0.09%
2018/07/24	3	37.83	3	37.45	37.50	0	1,090	0.00%
2018/07/23	5	37.46	7	37.14	37.15	-2	1,097	-0.18%
2018/07/20	0	0.00	2	37.70	37.60	-2	1,101	-0.18%
2018/07/19	1	38.85	5	38.76	38.30	-4	1,103	-0.36%
2018/07/18	23	40.19	17	40.39	40.50	6	1,100	0.55%
2018/07/17	2	39.80	2	40.40	39.55	0	1,057	0.00%
2018/07/16	4	40.43	2	39.70	40.15	2	1,050	0.19%
2018/07/13	7	39.66	12	39.84	40.25	-5	1,016	-0.49%
2018/07/12	0	0.00	1	38.10	38.35	-1	980	-0.10%
2018/07/06	3	37.50	3	37.00	36.90	0	1,062	0.00%
2018/07/05	1	37.60	3	37.50	37.10	-2	1,087	-0.18%
2018/07/04	0	0.00	1	37.80	37.90	-1	1,116	-0.09%
2018/07/02	2	37.90	0	0.00	37.50	2	1,136	0.18%
2018/06/28	2	37.15	0	0.00	37.15	2	1,141	0.18%
2018/06/27	3	37.75	0	0.00	37.50	3	1,146	0.26%
2018/06/26	4	37.43	2	37.40	37.40	2	1,160	0.17%
2018/06/20	0	0.00	4	37.90	38.05	-4	1,187	-0.34%
2018/06/15	5	40.15	7	39.50	39.20	-2	1,209	-0.17%
2018/06/14	5	39.54	0	0.00	39.55	5	1,215	0.41%
2018/06/13	9	41.02	9	40.22	40.10	0	1,218	0.00%
2018/06/12	16	40.88	9	40.71	40.60	7	1,226	0.57%
2018/06/11	2	39.40	0	0.00	39.40	2	1,138	0.18%
2018/06/07	4	40.96	5	40.23	39.55	-1	1,281	-0.08%
2018/06/06	1	39.55	0	0.00	39.10	1	1,254	0.08%
2018/06/04	0	0.00	2	38.85	38.65	-2	1,283	-0.16%
2018/06/01	8	38.80	0	0.00	38.80	8	1,297	0.62%
2018/05/30	7	38.48	32	38.80	39.20	-25	1,278	-1.96%
2018/05/29	3	36.95	2	36.70	36.70	1	1,197	0.08%
2018/05/25	5	37.10	1	36.90	36.90	4	1,239	0.32%
2018/05/24	3	37.30	0	0.00	37.25	3	1,253	0.24%
2018/05/23	10	37.37	1	37.25	37.25	9	1,337	0.67%
2018/05/22	9	37.58	0	0.00	37.35	9	1,407	0.64%
2018/05/21	1	38.05	0	0.00	37.90	1	1,430	0.07%
2018/05/11	1	38.85	1	38.25	38.00	0	1,589	0.00%
2018/05/10	2	38.85	1	38.85	38.85	1	1,587	0.06%
2018/05/08	0	0.00	1	40.00	39.25	-1	1,660	-0.06%
2018/05/07	3	38.82	6	39.50	39.90	-3	1,679	-0.18%
2018/05/03	0	0.00	2	37.98	38.00	-2	1,752	-0.11%
2018/05/02	1	38.60	0	0.00	38.60	1	1,804	0.06%
2018/04/27	1	38.10	0	0.00	38.40	1	1,919	0.05%
2018/04/26	0	0.00	20	38.00	38.00	-20	2,058	-0.97%
2018/04/25	1	38.85	1	39.05	38.90	0	2,174	0.00%
2018/04/19	1	40.95	7	41.01	41.00	-6	3,071	-0.20%
2018/04/18	0	0.00	1	40.60	40.60	-1	3,097	-0.03%
2018/04/16	4	42.01	7	42.35	41.40	-3	3,106	-0.10%
2018/04/13	2	40.85	0	0.00	40.80	2	3,074	0.07%
2018/04/12	3	41.32	1	41.60	41.30	2	3,088	0.06%
2018/04/11	1	42.25	2	41.83	41.35	-1	3,096	-0.03%
2018/04/10	1	41.95	23	41.80	41.35	-22	3,103	-0.71%
2018/04/09	6	40.88	10	40.84	40.85	-4	3,142	-0.13%
2018/04/03	1	39.70	1	40.00	39.90	0	3,147	0.00%
2018/04/02	1	39.40	3.3	39.55	39.55	-2.3	3,148	-0.07%
2018/03/31	0	0.00	3	39.45	39.45	-3	3,164	-0.09%
2018/03/30	2	39.40	0	0.00	39.50	2	3,175	0.06%
2018/03/29	2	39.33	4	39.20	39.15	-2	3,210	-0.06%
2018/03/28	3	39.87	1	39.70	39.75	2	3,214	0.06%
2018/03/27	1	40.40	0	40.40	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	0	0.00	1	40.00	39.75	-1	3,279	-0.03%
2018/03/22	1	41.25	1	40.65	40.80	0	3,301	0.00%
2018/03/21	0	41.20	3	41.60	41.15	-3	3,347	-0.09%
2018/03/20	5	41.25	6	41.17	40.95	-1	3,378	-0.03%
2018/03/19	0	42.25	0	0.00	41.80	0	3,605	0.00%
2018/03/16	0	0.00	5	42.88	42.25	-5	3,648	-0.14%
2018/03/15	5	41.87	3	42.10	42.25	2	3,781	0.05%
2018/03/14	11	42.81	18	42.81	42.40	-7	3,863	-0.18%
2018/03/13	1	41.80	2	41.63	41.30	-1	3,910	-0.03%
2018/03/12	8	41.74	0	0.00	41.30	8	4,232	0.19%
2018/03/09	12	41.45	5	41.43	41.60	7	4,269	0.16%
2018/03/08	1	40.50	0	0.00	40.30	1	4,244	0.02%
2018/03/07	8	40.11	8	39.90	39.75	0	4,250	0.00%
2018/03/06	1	41.25	3	41.10	41.05	-2	4,254	-0.05%
2018/03/05	1	41.20	2	41.50	41.20	-1	4,258	-0.02%
2018/03/02	4	41.35	1	41.60	41.40	3	4,264	0.07%
2018/03/01	2	41.70	2	42.05	42.05	0	4,299	0.00%
2018/02/27	23	41.62	5	41.51	41.05	18	4,280	0.42%
2018/02/26	6	41.70	4	41.90	41.70	2	4,283	0.05%
2018/02/23	9	42.79	17	42.59	42.10	-8	4,274	-0.19%
2018/02/22	2	41.75	5	41.52	41.60	-3	4,244	-0.07%
2018/02/21	0	0.00	3	39.05	39.75	-3	4,195	-0.07%
2018/02/12	3	38.00	0	0.00	37.80	3	4,185	0.07%
2018/02/09	7	37.90	7	37.81	37.90	0	4,216	0.00%
2018/02/08	17	38.84	13	38.19	39.00	4	4,233	0.09%
2018/02/07	12	38.20	13	38.92	38.10	-1	4,301	-0.02%
2018/02/06	10	37.66	40	36.81	37.30	-30	4,293	-0.70%
2018/02/05	9	40.29	2	40.55	40.80	7	4,239	0.17%
2018/02/02	1	41.90	0	0.00	41.90	1	4,255	0.02%
2018/02/01	0	0.00	10	42.30	42.10	-10	4,304	-0.23%
2018/01/31	4	42.50	11	42.96	42.50	-7	4,375	-0.16%
2018/01/30	6	42.26	0	0.00	41.80	6	4,354	0.14%
2018/01/29	6	41.58	8	42.65	42.20	-2	4,369	-0.05%
2018/01/26	7	42.10	5	41.92	42.10	2	4,452	0.04%
2018/01/25	13	44.60	2	43.40	42.80	11	4,448	0.25%
2018/01/24	2	42.80	0	0.00	42.90	2	4,453	0.04%
2018/01/23	1	44.00	23	43.76	43.60	-22	4,506	-0.49%
2018/01/22	21	44.76	34	44.90	45.10	-13	4,513	-0.29%
2018/01/19	33	44.18	26	43.18	43.10	7	4,447	0.16%
2018/01/18	69	45.28	39	45.97	44.70	30	4,372	0.69%
2018/01/17	29	42.61	55	43.44	44.10	-26	3,819	-0.68%
2018/01/16	0	0.00	2	39.90	40.10	-2	3,550	-0.06%
2018/01/15	3	39.35	2	39.40	39.40	1	3,586	0.03%
2018/01/12	2	40.08	2	39.58	39.75	0	3,637	0.00%
2018/01/11	0	0.00	1	38.85	38.65	-1	3,763	-0.03%
2018/01/10	2	39.23	2	39.20	39.10	0	3,852	0.00%
2018/01/09	0	0.00	1	40.40	39.85	-1	3,958	-0.03%
2018/01/05	1	40.65	0	40.70	40.70	1	4,096	0.02%
2018/01/04	1	41.15	1	41.00	41.10	0	4,174	0.00%
2018/01/03	1	41.25	1	41.20	41.40	0	4,268	0.00%
2018/01/02	1	40.35	9	40.32	40.50	-8	4,369	-0.18%