位速 (3508)-玉山-嘉義券商分點個股進出

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

位速

(3508)

股價
26.75
漲跌
▼0.15
漲幅
-0.56%
成交量
63張
產業
上櫃其他電子類股▼0.13%
189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

位速 (3508)籌碼相關－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/12/06	1	27.40	0	0.00	26.95	1	264	0.38%
2024/12/03	10	27.40	0	0.00	26.90	10	261	3.83%
2024/11/06	1	27.90	0	0.00	27.85	1	246	0.41%
2024/11/01	0	0.00	1	29.50	29.50	-1	245	-0.41%
2024/10/28	3	29.00	0	0.00	28.40	3	221	1.35%
2024/10/24	2	27.45	1	27.40	27.30	1	215	0.46%
2024/10/23	2	28.08	0	0.00	28.10	2	213	0.94%
2024/10/22	7	26.94	0	0.00	28.10	7	206	3.39%
2024/10/21	1	26.10	0	0.00	26.30	1	200	0.50%
2024/10/08	2	26.98	0	0.00	27.10	2	208	0.96%
2024/10/07	6	27.48	0	27.50	27.85	6	211	2.83%
2024/10/04	2	29.75	1	29.75	29.45	1	206	0.48%
2024/09/30	1	25.05	0	0.00	24.95	1	182	0.55%
2024/09/26	0	0.00	0	25.00	24.85	0	202	0.00%
2024/09/25	0	0.00	1	24.40	24.80	-1	210	-0.48%
2024/08/29	0	0.00	1	26.25	26.30	-1	522	-0.19%
2024/08/21	1	25.50	0	0.00	25.20	1	537	0.19%
2024/07/02	0	0.00	6	31.15	30.25	-6	468	-1.28%
2024/06/28	0	0.00	2	32.05	31.85	-2	448	-0.45%
2024/06/24	0	0.00	19	31.55	31.50	-19	417	-4.55%
2024/06/21	9	31.44	2	31.95	32.30	7	402	1.74%
2024/06/20	1	31.00	1	31.00	31.00	0	350	0.00%
2024/06/18	0	0.00	1	29.70	29.20	-1	342	-0.29%
2024/06/17	2	28.53	1	29.00	29.95	1	374	0.27%
2024/06/14	0	0.00	0	28.00	28.50	0	354	0.00%
2024/06/11	3	27.55	1	28.20	27.60	2	330	0.60%
2024/06/07	1	27.15	1	27.15	27.15	0	298	0.00%
2024/06/04	0	0.00	5	25.65	25.60	-5	279	-1.79%
2024/06/03	5	25.77	0	0.00	25.60	5	284	1.76%
2024/05/29	2	25.25	7	25.40	25.60	-5	288	-1.73%
2024/05/23	0	0.00	1.1	25.02	24.70	-1.1	282	-0.40%
2024/05/14	0.1	23.75	0	0.00	23.75	0.1	280	0.02%
2024/05/06	0	0.00	2	24.30	24.35	-2	286	-0.70%
2024/04/24	0	24.10	0	0.00	24.10	0	289	0.00%
2024/04/22	0	23.90	0	0.00	23.50	0	289	0.00%
2024/04/18	1	24.70	0	0.00	24.40	1	286	0.35%
2024/04/17	0.1	24.65	0	0.00	24.35	0.1	286	0.02%
2024/04/15	0	26.00	3	25.35	25.00	-3	287	-1.04%
2024/04/11	0	25.48	0	0.00	25.45	0	296	0.00%
2024/04/02	0	26.15	0	0.00	26.30	0	292	0.01%
2024/03/29	1	26.70	0	0.00	26.70	1	291	0.34%
2024/03/27	0	0.00	1	27.60	27.60	-1	289	-0.35%
2024/03/22	0	27.00	0	0.00	26.75	0	275	0.00%
2024/03/21	1	28.85	0	0.00	28.00	1	263	0.38%
2024/03/20	0	27.55	3	27.59	28.20	-3	239	-1.25%
2024/03/14	4	23.85	0	0.00	23.55	4	200	2.00%
2024/03/13	0	24.70	0	0.00	24.00	0	200	0.00%
2024/03/12	0	24.90	0	24.65	24.65	0	200	0.00%
2024/03/11	0	23.90	0	0.00	24.65	0	198	0.00%
2024/03/08	0	23.83	0	0.00	23.80	0	198	0.00%
2024/03/07	2	24.70	0	0.00	24.50	2	195	1.02%
2024/03/06	1	25.45	1	25.30	25.25	0	189	0.01%
2024/03/04	1	26.00	0	0.00	26.05	1	182	0.55%
2024/03/01	1	26.20	0	0.00	26.20	1	180	0.55%
2024/02/26	7	26.40	0	0.00	26.45	7	179	3.90%
2024/02/23	4	26.41	0	0.00	26.35	4	181	2.20%
2024/02/15	0	0.00	1	26.10	26.35	-1	178	-0.56%
2024/01/25	2	27.50	0	0.00	27.50	2	202	0.99%
2024/01/24	0	0.00	1	27.35	27.85	-1	201	-0.50%
2024/01/19	0	0.00	2	27.25	27.25	-2	201	-0.99%
2024/01/18	0	27.50	0	0.00	27.30	0	199	0.00%
2024/01/17	1	27.30	0	0.00	27.30	1	199	0.50%
2024/01/11	2	27.90	0	0.00	27.85	2	200	1.00%
2024/01/10	0	0.00	1	28.00	28.00	-1	201	-0.50%
2024/01/09	1	28.45	0	0.00	28.40	1	200	0.50%
2024/01/08	0	29.13	0	0.00	28.90	0	196	0.00%
2024/01/05	0	28.00	0	0.00	28.05	0	185	0.00%
2023/12/29	2	28.30	0	0.00	28.20	2	185	1.08%
2023/12/27	0	0.00	2	28.40	28.40	-2	185	-1.08%
2023/12/19	1	28.20	0	0.00	28.05	1	177	0.56%
2023/12/14	1	28.50	0	0.00	29.25	1	171	0.58%
2023/12/12	10	28.19	0	0.00	27.95	10	168	5.93%
2023/12/04	0	0.00	2	28.95	28.80	-2	173	-1.15%
2023/11/22	0	0.00	2	29.60	29.60	-2	203	-0.98%
2023/11/14	0	0.00	1	28.75	28.75	-1	205	-0.49%
2023/11/13	1	29.95	0	0.00	29.15	1	206	0.48%
2023/11/06	0	0.00	1	30.20	30.00	-1	207	-0.48%
2023/11/03	3	28.47	2	29.80	30.00	1	198	0.50%
2023/10/25	1	28.15	1	28.10	28.05	0	206	0.00%
2023/10/19	1	28.50	1	28.40	28.25	0	220	0.00%
2023/10/17	0	0.00	1	30.00	29.05	-1	223	-0.45%
2023/10/12	1	29.20	0	0.00	29.20	1	265	0.38%
2023/10/06	0	30.30	0	0.00	29.55	0	347	0.00%
2023/10/04	0	0.00	1	29.10	29.05	-1	373	-0.27%
2023/09/21	1	31.00	0	0.00	30.50	1	395	0.25%
2023/09/15	1	31.85	1	32.05	31.80	0	398	0.00%
2023/09/14	1	30.50	1	31.75	31.65	0	389	0.00%
2023/09/12	0	0.00	1	30.00	29.95	-1	393	-0.25%
2023/09/06	1	32.35	1	32.75	32.20	0	406	0.00%
2023/09/05	1	32.20	0	0.00	32.20	1	393	0.25%
2023/08/23	0	0.00	1	29.00	29.00	-1	460	-0.22%
2023/08/17	1	29.95	1	30.20	30.25	0	521	0.00%
2023/08/15	0	0.00	4	29.10	29.10	-4	527	-0.76%
2023/08/11	0	0.00	3	29.30	29.40	-3	531	-0.56%
2023/08/07	1	30.60	0	0.00	30.60	1	531	0.19%
2023/08/04	0	0.00	2	30.58	30.55	-2	531	-0.38%
2023/07/28	1	31.35	1	31.80	31.70	0	520	0.00%
2023/07/27	0	0.00	2	31.25	31.50	-2	518	-0.39%
2023/07/26	2	30.90	0	0.00	30.85	2	519	0.39%
2023/07/25	0	0.00	1	31.20	31.40	-1	518	-0.19%
2023/07/19	0	0.00	1	32.10	31.75	-1	514	-0.19%
2023/07/17	1	34.55	13	33.70	33.65	-12	507	-2.37%
2023/07/14	2	35.68	5	35.16	35.65	-3	494	-0.61%
2023/07/13	14	33.12	1	33.35	33.10	13	441	2.94%
2023/07/12	2	33.20	0	0.00	33.20	2	422	0.47%
2023/07/06	3	31.88	1	31.40	31.90	2	410	0.49%
2023/07/03	0	0.00	4	31.58	31.50	-4	405	-0.99%
2023/06/21	0	0.00	0.3	32.28	32.25	-0.3	431	-0.06%
2023/06/19	1	32.30	1	33.00	32.35	0	438	0.00%
2023/06/16	2	32.10	0	0.00	32.95	2	437	0.46%
2023/06/15	2	32.45	0	0.00	32.00	2	434	0.46%
2023/06/07	1	34.35	0	0.00	33.80	1	456	0.22%
2023/06/06	0	0.00	2	34.80	34.30	-2	492	-0.41%
2023/06/05	4	35.41	1	35.50	35.50	3	492	0.61%
2023/05/30	2	35.30	0	0.00	34.65	2	491	0.41%
2023/05/29	1	35.30	1	35.05	35.35	0	494	0.00%
2023/05/26	1	35.35	1	34.90	35.20	0	499	0.00%
2023/05/25	0	0.00	1	34.50	34.50	-1	522	-0.19%
2023/05/23	1	32.20	1	31.90	31.85	0	538	0.00%
2023/05/19	0	31.24	0	0.00	31.10	0	551	0.00%
2023/05/11	0	0.00	3	30.38	30.35	-3	596	-0.50%
2023/05/02	1	33.30	0	0.00	33.00	1	843	0.12%
2023/04/27	1	32.50	0	0.00	32.50	1	850	0.12%
2023/04/25	0	0.00	2	32.98	31.60	-2	861	-0.23%
2023/04/21	0	0.00	1	33.75	33.10	-1	867	-0.12%
2023/04/18	0	36.20	0	0.00	35.45	0	885	0.00%
2023/04/14	2	36.08	0	0.00	35.95	2	931	0.21%
2023/04/12	1	36.45	0	0.00	36.55	1	1,049	0.10%
2023/04/11	0	0.00	1	36.05	36.40	-1	1,051	-0.10%
2023/04/07	1	35.75	1	36.40	35.80	0	1,064	0.00%
2023/04/06	0	0.00	2	35.65	35.75	-2	1,076	-0.19%
2023/03/30	0	0.00	3	35.65	35.85	-3	1,085	-0.28%
2023/03/28	0	36.20	0	0.00	36.00	0	1,111	0.00%
2023/03/27	0	0.00	1	36.95	36.70	-1	1,133	-0.09%
2023/03/24	2	36.65	3	36.92	36.70	-1	1,187	-0.08%
2023/03/23	0	37.10	4	36.73	36.80	-4	1,190	-0.33%
2023/03/21	2	36.88	0	0.00	36.60	2	1,194	0.17%
2023/03/17	3	36.30	0	0.00	36.20	3	1,214	0.25%
2023/03/15	0	39.95	0	0.00	37.00	0	1,245	0.00%
2023/03/14	2.1	37.48	0	0.00	37.05	2.1	1,275	0.16%
2023/03/13	0	0.00	12	36.84	37.50	-12	1,333	-0.90%
2023/03/09	13	39.90	5	39.68	39.60	8	1,474	0.54%
2023/03/08	0	0.00	1	38.55	38.45	-1	1,490	-0.07%
2023/03/07	2	38.75	0	0.00	38.60	2	1,495	0.13%
2023/03/02	2	38.58	2	38.88	38.60	0	1,494	0.00%
2023/03/01	1	39.40	1	39.40	39.25	0	1,486	0.00%
2023/02/24	2	39.55	0	0.00	39.35	2	1,478	0.14%
2023/02/23	3	40.17	9	40.23	40.05	-6	1,457	-0.41%
2023/02/21	1	39.20	2	39.55	39.20	-1	1,409	-0.07%
2023/02/20	1	39.10	2	38.78	39.10	-1	1,392	-0.07%
2023/02/16	0	0.00	16	38.22	38.40	-16	1,386	-1.15%
2023/02/15	1	37.50	0	0.00	37.55	1	1,392	0.07%
2023/02/14	1	38.00	0	0.00	37.80	1	1,394	0.07%
2023/02/10	1	38.50	0	0.00	38.50	1	1,419	0.07%
2023/02/09	0	0.00	1	39.40	39.15	-1	1,430	-0.07%
2023/02/07	1	39.00	0	0.00	38.90	1	1,509	0.07%
2023/02/06	6	38.75	1	40.00	40.00	5	1,513	0.33%
2023/02/03	2	41.40	3	41.05	39.45	-1	1,473	-0.07%
2023/02/02	0	0.00	7	40.75	40.75	-7	1,361	-0.51%
2023/02/01	2	37.20	0	0.00	37.05	2	1,316	0.15%
2023/01/31	0.2	37.50	0	0.00	37.20	0.2	1,314	0.02%
2023/01/30	0.1	36.90	0	0.00	36.40	0.1	1,309	0.01%
2023/01/16	5	35.70	1	35.65	35.50	4	1,302	0.31%
2023/01/13	0.1	36.50	0	0.00	35.85	0.1	1,301	0.01%
2023/01/12	0	0.00	2	37.50	36.90	-2	1,292	-0.15%
2023/01/11	11.1	37.04	0	0.00	36.90	11.1	1,290	0.86%
2023/01/10	0	0.00	1	37.10	37.05	-1	1,287	-0.08%
2023/01/09	0.1	37.75	0	0.00	37.65	0.1	1,286	0.01%
2023/01/06	0.1	37.80	8	37.35	37.60	-7.9	1,276	-0.62%
2023/01/05	2.2	37.97	3	38.63	37.35	-0.8	1,280	-0.06%
2023/01/04	0.1	38.20	1	38.60	37.95	-0.9	1,267	-0.07%
2023/01/03	5	39.24	1.1	38.95	38.50	3.9	1,238	0.31%
2022/12/30	0	0.00	3	38.12	38.95	-3	1,195	-0.25%
2022/12/28	0.1	35.25	4	35.70	35.05	-3.9	1,137	-0.34%
2022/12/26	0	0.00	1	36.55	36.45	-1	1,135	-0.09%
2022/12/23	0	0.00	1	36.60	35.70	-1	1,133	-0.09%
2022/12/22	1	36.70	0	0.00	36.25	1	1,136	0.09%
2022/12/21	2	36.43	2	36.15	36.40	0	1,147	0.00%
2022/12/19	10	38.05	2	37.35	37.35	8	1,144	0.70%
2022/12/16	3	37.93	8	38.26	37.80	-5	1,128	-0.44%
2022/12/15	0	0.00	1	36.40	35.75	-1	1,080	-0.09%
2022/12/14	1	35.65	0	0.00	35.85	1	1,079	0.09%
2022/12/12	2	35.90	0	0.00	36.20	2	1,078	0.19%
2022/12/06	5	37.41	0	0.00	36.80	5	1,055	0.47%
2022/12/05	8	39.74	5	40.20	38.90	3	1,040	0.29%
2022/12/02	6	39.17	5	38.21	39.70	1	987	0.10%
2022/12/01	1	37.85	6	39.30	39.30	-5	890	-0.56%
2022/11/30	1	34.05	2	35.70	35.75	-1	853	-0.12%
2022/11/29	1	30.85	0	0.00	32.50	1	813	0.12%
2022/11/18	0	0.00	2	33.03	32.40	-2	977	-0.20%
2022/11/17	0	0.00	1	33.30	33.60	-1	986	-0.10%
2022/11/16	3	33.07	0	0.00	32.55	3	995	0.30%
2022/11/10	1	32.40	7	32.71	32.15	-6	1,302	-0.46%
2022/11/09	1	34.10	0	0.00	33.30	1	1,367	0.07%
2022/11/08	0	0.00	1	33.25	33.55	-1	1,476	-0.07%
2022/11/07	1	33.70	0	0.00	33.05	1	1,568	0.06%
2022/11/04	2	33.68	7	33.58	34.00	-5	1,742	-0.29%
2022/11/03	8	33.16	15	32.68	34.00	-7	1,885	-0.37%
2022/11/02	1	30.95	0	0.00	30.95	1	1,932	0.05%
2022/11/01	0	0.00	1	28.15	28.15	-1	2,025	-0.05%
2022/10/28	10	26.45	1	26.40	26.60	9	2,367	0.38%
2022/10/27	0	0.00	1	26.55	27.00	-1	2,635	-0.04%
2022/10/25	1	27.20	0	0.00	26.85	1	2,970	0.03%
2022/10/21	0	27.75	0	0.00	27.50	0	3,982	0.00%
2022/10/17	0	0.00	0.1	28.35	29.05	-0.1	5,293	0.00%
2022/10/13	2	27.06	0	0.00	27.20	2	6,622	0.03%
2022/10/12	0	30.40	0	0.00	30.05	0	7,399	0.00%
2022/10/06	0	0.00	2	32.25	32.25	-2	7,739	-0.03%
2022/10/03	0	0.00	1	29.90	29.90	-1	7,868	-0.01%
2022/09/30	2	29.50	1	29.90	30.05	1	7,907	0.01%
2022/09/27	0	0.00	0	30.60	32.80	0	8,141	0.00%
2022/09/26	3	31.10	3	32.18	30.70	0	8,210	0.00%
2022/09/23	1	34.20	2	33.40	33.35	-1	8,271	-0.01%
2022/09/21	0	0.00	10	35.20	35.20	-10	9,020	-0.11%
2022/09/20	1	35.90	0	0.00	35.65	1	10,166	0.01%
2022/09/13	0	0.00	4	38.05	37.80	-4	11,722	-0.03%
2022/09/06	1.6	38.06	1	39.20	37.30	0.6	11,725	0.01%
2022/09/05	2	39.08	1	39.80	38.75	1	11,727	0.01%
2022/09/02	1	40.30	0	0.00	39.75	1	11,734	0.01%
2022/09/01	1	39.00	0	0.00	38.95	1	11,697	0.01%
2022/08/30	0	0.00	1	39.10	38.65	-1	11,656	-0.01%
2022/08/29	0	0.00	1	38.75	38.50	-1	11,646	-0.01%
2022/08/26	1	40.20	2	40.08	40.00	-1	11,626	-0.01%
2022/08/25	0	0.00	1	39.90	39.70	-1	11,615	-0.01%
2022/08/24	5	40.20	0	0.00	39.10	5	11,629	0.04%
2022/08/23	0	0.00	4	39.30	39.75	-4	11,623	-0.03%
2022/08/22	5	40.66	12	40.54	40.05	-7	11,606	-0.06%
2022/08/19	8	42.67	5	42.20	41.50	3	11,575	0.03%
2022/08/18	2	42.08	2	42.40	42.00	0	11,478	0.00%
2022/08/17	7	42.29	3	42.70	42.00	4	11,396	0.04%
2022/08/16	4	43.00	2	41.80	41.70	2	11,313	0.02%
2022/08/15	3	42.83	12	40.88	42.95	-9	11,246	-0.08%
2022/08/12	6	42.69	8	42.31	42.05	-2	11,130	-0.02%
2022/08/11	15	42.91	11	43.11	42.30	4	11,029	0.04%
2022/08/10	13	42.50	11	42.47	42.40	2	10,857	0.02%
2022/08/09	3	41.60	2	41.40	41.20	1	10,680	0.01%
2022/08/08	3	40.62	7	41.34	41.65	-4	10,595	-0.04%
2022/08/05	2	41.60	4	41.44	41.50	-2	10,501	-0.02%
2022/08/04	18	41.42	13	41.33	40.30	5	10,398	0.05%
2022/08/03	39.1	45.16	29	43.36	43.55	10.1	10,184	0.10%
2022/08/02	13	43.98	12.3	44.21	43.50	0.7	9,934	0.01%
2022/08/01	20	45.86	15	45.23	45.05	5	9,828	0.05%
2022/07/29	26.2	45.35	25	44.84	45.10	1.2	9,632	0.01%
2022/07/28	45	46.33	41	46.76	45.15	4	9,340	0.04%
2022/07/27	11	43.12	15	43.31	43.70	-4	8,682	-0.05%
2022/07/26	15.3	44.10	17	44.56	43.70	-1.7	8,585	-0.02%
2022/07/25	14	45.32	13	45.27	45.75	1	8,463	0.01%
2022/07/22	112	45.84	108	45.65	45.10	4	8,209	0.05%	大買/大賣/
2022/07/21	40	45.02	57.2	45.53	45.20	-17.2	7,572	-0.23%
2022/07/20	35	44.52	28	43.88	43.20	7	6,773	0.10%
2022/07/19	41.1	46.10	42	44.34	43.20	-0.9	6,290	-0.01%
2022/07/18	0	0.00	1.2	47.60	47.60	-1.2	5,528	-0.02%
2022/07/15	5	43.42	1	43.30	43.30	4	5,415	0.07%
2022/07/14	0	0.00	3	42.67	43.70	-3	5,338	-0.06%
2022/07/13	1	41.30	0	0.00	39.85	1	5,225	0.02%
2022/07/12	0	0.00	2	38.95	38.50	-2	5,175	-0.04%
2022/07/11	0	0.00	1	38.00	38.40	-1	5,165	-0.02%
2022/07/07	9	38.36	1	40.00	39.40	8	5,117	0.16%
2022/07/06	9	40.66	0	0.00	38.35	9	5,067	0.18%
2022/07/05	6	40.28	0	0.00	42.60	6	5,017	0.12%
2022/07/04	1	37.75	0	0.00	39.30	1	4,913	0.02%
2022/07/01	2	37.85	7	38.57	37.75	-5	4,865	-0.10%
2022/06/30	2	37.28	10	37.85	37.00	-8	4,797	-0.17%
2022/06/29	51	39.51	46	38.59	39.00	5	4,727	0.11%
2022/06/28	84	41.90	76	42.24	41.50	8	4,078	0.20%
2022/06/24	8	34.66	9.3	35.51	36.30	-1.3	3,025	-0.04%
2022/06/23	49	32.08	36	31.79	33.00	13	2,608	0.50%
2022/06/22	7	30.26	9	30.61	31.45	-2	1,846	-0.11%
2022/06/21	1	27.00	0	0.00	28.60	1	1,659	0.06%
2022/06/17	1	28.20	0	0.00	28.40	1	1,681	0.06%
2022/06/14	2	30.21	0	0.00	30.15	2	1,783	0.11%
2022/06/13	2	31.01	0	0.00	30.20	2	1,809	0.11%
2022/06/10	0	0.00	1	33.25	33.10	-1	1,824	-0.05%
2022/06/08	1	33.75	0	0.00	33.40	1	1,875	0.05%
2022/06/07	0	33.50	4	33.50	33.30	-4	1,923	-0.21%
2022/06/06	0	34.00	0	0.00	33.90	0	1,976	0.00%
2022/06/02	4	35.21	0	0.00	34.45	4	2,053	0.19%
2022/05/27	1	33.50	0	0.00	33.45	1	2,572	0.04%
2022/05/26	0	0.00	0.1	33.55	33.10	-0.1	2,606	0.00%
2022/05/25	0	0.00	2	34.05	33.90	-2	2,660	-0.08%
2022/05/24	2	33.43	0	0.00	33.40	2	2,736	0.07%
2022/05/19	0	34.15	0	0.00	34.25	0	2,922	0.00%
2022/05/18	1	34.30	2	34.68	34.15	-1	2,968	-0.03%
2022/05/17	0	0.00	1	34.30	34.35	-1	3,054	-0.03%
2022/05/12	0	0.00	1	31.75	31.75	-1	3,463	-0.03%
2022/05/10	0	0.00	4	32.75	33.20	-4	3,921	-0.10%
2022/05/09	3	32.40	2	32.40	32.40	1	4,386	0.02%
2022/05/06	0	0.00	1	33.90	34.30	-1	4,482	-0.02%
2022/05/05	1	36.00	1	36.15	35.10	0	4,707	0.00%
2022/05/04	0	0.00	1	34.90	35.45	-1	4,885	-0.02%
2022/04/29	28	35.59	26.1	34.41	34.10	1.9	5,079	0.04%
2022/04/28	2	33.58	1	33.50	33.70	1	5,145	0.02%
2022/04/27	2	32.75	2	32.98	33.80	0	5,195	0.00%
2022/04/26	3	35.21	0	0.00	34.55	3	5,219	0.06%
2022/04/22	4	36.09	3	36.40	36.15	1	5,500	0.02%
2022/04/20	0	0.00	1	38.25	38.10	-1	5,716	-0.02%
2022/04/19	0	38.80	1	38.25	38.20	-1	5,936	-0.02%
2022/04/15	0	39.40	1	39.10	39.00	-1	6,127	-0.02%
2022/04/14	0	41.60	0	0.00	41.20	0	6,261	0.00%
2022/04/13	0	42.45	0	0.00	42.05	0	6,422	0.00%
2022/04/12	2	41.25	2	41.48	41.00	0	6,559	0.00%
2022/04/11	0	41.61	0	0.00	41.05	0	6,743	0.00%
2022/03/30	8	45.33	9	44.27	44.30	-1	7,160	-0.01%
2022/03/28	0	0.00	3	42.00	42.75	-3	7,078	-0.04%
2022/03/25	1	42.90	0	0.00	42.90	1	7,078	0.01%
2022/03/23	0	0.00	0.8	43.45	43.15	-0.8	7,054	-0.01%
2022/03/22	1	42.65	1	42.40	42.90	0	7,852	0.00%
2022/03/18	0	0.00	1	42.35	42.45	-1	9,458	-0.01%
2022/03/17	0	0.00	9	41.55	41.70	-9	10,427	-0.09%
2022/03/16	0.1	39.64	2	40.15	40.10	-1.9	12,343	-0.02%
2022/03/15	10.2	40.48	3	40.08	39.30	7.2	13,401	0.05%
2022/03/14	0	0.00	2	42.20	41.85	-2	15,534	-0.01%
2022/03/11	3	41.55	3	42.30	41.60	0	16,777	0.00%
2022/03/10	0.5	43.10	0.1	43.25	42.60	0.4	18,201	0.00%
2022/03/09	21	42.09	28	42.03	42.00	-7	18,456	-0.04%
2022/03/08	6	44.06	6.1	44.06	41.85	-0.1	18,787	0.00%
2022/03/07	7.2	45.37	6	44.98	44.20	1.2	18,870	0.01%
2022/03/04	4	49.23	2	48.80	47.90	2	18,949	0.01%
2022/03/03	16.1	49.88	13	50.23	49.45	3.1	18,935	0.02%
2022/03/02	19.1	48.98	10	49.29	49.35	9.1	18,785	0.05%
2022/03/01	2	46.83	4.1	47.36	47.70	-2.1	18,648	-0.01%
2022/02/25	0	0.00	6	45.25	45.20	-6	18,660	-0.03%
2022/02/24	16.1	46.12	8	46.01	44.50	8.1	18,732	0.04%
2022/02/23	1	47.40	1.1	47.12	47.90	-0.1	18,715	0.00%
2022/02/22	3.1	46.90	16	46.26	46.10	-12.9	18,769	-0.07%
2022/02/18	1	48.00	0.1	48.40	48.90	0.9	18,862	0.00%
2022/02/17	9	48.55	12	48.45	48.40	-3	19,093	-0.02%
2022/02/16	30	48.20	31	48.25	48.35	-1	20,235	0.00%
2022/02/15	18	47.61	16	46.29	45.95	2	21,622	0.01%
2022/02/14	8.1	47.41	8	46.90	46.65	0.1	23,338	0.00%
2022/02/11	7	51.24	11	50.30	50.10	-4	24,113	-0.02%
2022/02/10	22.2	53.13	17	51.90	51.20	5.2	24,983	0.02%
2022/02/09	17	51.68	20	52.69	51.90	-3	25,107	-0.01%
2022/02/08	21	48.18	19	48.73	49.20	2	25,122	0.01%
2022/02/07	12	47.75	9	46.93	48.70	3	25,336	0.01%
2022/01/26	9	46.54	12	46.53	46.00	-3	25,455	-0.01%
2022/01/25	7	48.43	1	48.80	45.05	6	26,009	0.02%
2022/01/24	5	48.10	6	49.03	49.25	-1	26,498	0.00%
2022/01/21	3	49.82	8	50.04	50.10	-5	26,725	-0.02%
2022/01/20	2	51.60	2	51.55	51.50	0	26,667	0.00%
2022/01/19	2	51.85	2	51.95	53.00	0	27,151	0.00%
2022/01/18	5	52.96	0	0.00	52.50	5	27,338	0.02%
2022/01/17	0	0.00	3	54.30	53.80	-3	27,382	-0.01%
2022/01/14	4	52.43	7	51.40	51.80	-3	27,648	-0.01%
2022/01/13	3	52.53	15	53.01	54.00	-12	27,715	-0.04%
2022/01/12	5	56.20	1	56.20	54.70	4	27,639	0.01%
2022/01/11	7	54.87	10	54.40	55.00	-3	27,401	-0.01%
2022/01/10	7	58.84	3	58.83	58.60	4	27,261	0.01%
2022/01/07	16	59.49	21	58.65	58.20	-5	27,170	-0.02%
2022/01/06	27	63.32	15	62.42	62.10	12	26,998	0.04%
2022/01/05	6	63.27	5	64.16	63.00	1	26,823	0.00%
2022/01/04	21.1	67.74	23	66.06	66.20	-2	26,657	-0.01%
2022/01/03	63	72.09	55	71.82	68.50	8	26,455	0.03%
2021/12/30	1	71.00	0	0.00	70.50	1	26,038	0.00%
2021/12/29	4	70.00	2	70.00	70.70	2	26,014	0.01%
2021/12/24	0	0.00	2	69.10	69.10	-2	25,933	-0.01%
2021/12/23	0	0.00	2	68.50	69.00	-2	25,899	-0.01%
2021/12/22	1	67.30	1	67.30	67.20	0	25,872	0.00%
2021/12/21	0	0.00	2	64.00	65.00	-2	25,843	-0.01%
2021/12/17	0	0.00	9	62.90	63.20	-9	25,794	-0.03%
2021/12/16	94	70.46	79	70.02	69.10	15	25,719	0.06%
2021/12/15	62.1	68.63	68	68.82	69.00	-5.9	24,885	-0.02%
2021/12/14	39	66.48	33	66.23	65.50	6	23,972	0.03%
2021/12/13	107	71.73	109	71.79	68.50	-2	23,267	-0.01%	大買/大賣/
2021/12/10	352.1	69.60	335	70.17	69.60	17.1	22,289	0.08%	大買/大賣/
2021/12/09	65	70.44	78	70.70	70.00	-13	20,311	-0.06%
2021/12/08	252.5	71.58	249	71.14	65.80	3.5	19,204	0.02%	大買/大賣/
2021/12/07	107	65.80	102	66.73	67.80	5	17,027	0.03%	大買/大賣/
2021/12/06	124	58.20	112	58.79	61.70	12	15,747	0.08%	大買/大賣/
2021/12/03	15	54.15	32	55.33	56.10	-17	14,291	-0.12%
2021/12/02	23	53.37	22	53.57	51.00	1	13,989	0.01%
2021/12/01	3	53.70	3	52.77	56.50	0	13,671	0.00%
2021/11/30	2.5	52.74	9	53.28	52.90	-6.5	13,502	-0.05%
2021/11/29	6	47.83	3	48.02	49.10	3	13,356	0.02%
2021/11/26	3	48.50	0	0.00	48.80	3	13,285	0.02%
2021/11/25	1	53.00	0	0.00	52.10	1	13,211	0.01%
2021/11/24	1	50.60	0	0.00	52.00	1	13,134	0.01%
2021/11/23	5	49.38	0	0.00	49.00	5	13,064	0.04%
2021/11/22	1	54.50	8.3	54.79	54.30	-7.3	12,932	-0.06%
2021/11/19	2	55.00	14.4	55.16	55.00	-12.4	12,867	-0.10%
2021/11/18	0	0.00	8	53.63	53.50	-8	12,751	-0.06%
2021/11/17	13	54.84	17	55.01	55.00	-4	12,670	-0.03%
2021/11/16	29.4	55.12	4	59.40	53.40	25.4	12,508	0.20%
2021/11/15	75.1	57.98	76.2	58.68	59.20	-1.1	12,221	-0.01%
2021/11/12	118.2	52.22	105	52.82	53.90	13.2	10,981	0.12%	大買/大賣/
2021/11/11	111	46.85	96	47.34	49.00	15	9,374	0.16%	大買/
2021/11/10	73	43.01	59	43.82	44.55	14	7,524	0.19%
2021/11/09	41	38.47	42	39.61	40.50	-1	6,650	-0.02%
2021/11/08	12	34.26	51	35.80	36.85	-39	5,681	-0.69%
2021/11/05	35	34.16	37	33.88	33.50	-2	5,175	-0.04%
2021/11/04	38	34.45	23	34.62	33.25	15	4,679	0.32%
2021/11/03	32	33.50	31	33.63	35.20	1	4,353	0.02%
2021/11/02	58.3	35.23	34	35.18	35.00	24.3	4,000	0.61%
2021/11/01	42	33.52	29	33.92	34.20	13	3,237	0.40%
2021/10/29	3	29.62	20	30.51	31.10	-17	2,623	-0.65%
2021/10/28	7	28.94	27	28.67	28.30	-20	2,293	-0.87%
2021/10/27	23	29.24	20	29.36	29.50	3	2,174	0.14%
2021/10/26	29	27.32	15	27.23	28.25	14	1,615	0.87%
2021/10/25	11	25.36	2	25.70	25.70	9	1,366	0.66%
2021/10/22	14	26.15	10	26.31	26.15	4	1,234	0.32%
2021/10/21	4	23.73	6	23.69	24.65	-2	743	-0.27%
2021/10/20	2	21.78	1	22.45	22.45	1	575	0.17%
2021/09/16	0	0.00	1	21.95	21.30	-1	771	-0.13%
2021/09/15	1	20.65	0	0.00	20.80	1	726	0.14%
2021/08/19	0	0.00	2	19.00	19.10	-2	735	-0.27%
2021/08/13	1	21.30	8	21.04	20.85	-7	722	-0.97%
2021/08/12	0	0.00	1	20.55	21.95	-1	722	-0.14%
2021/08/09	0	0.00	1	21.40	21.10	-1	747	-0.13%
2021/08/05	0	0.00	1	22.90	22.85	-1	765	-0.13%
2021/07/29	1	21.70	0	0.00	22.15	1	819	0.12%
2021/07/27	0	0.00	1	23.30	22.80	-1	856	-0.12%
2021/07/26	10	23.50	0	0.00	23.45	10	862	1.16%
2021/07/23	0	0.00	10	22.75	22.70	-10	863	-1.16%
2021/07/22	1	22.45	2	22.20	22.25	-1	877	-0.11%
2021/07/21	10	22.50	0	0.00	22.00	10	885	1.13%
2021/07/20	1	22.80	1	22.40	22.55	0	890	0.00%
2021/07/19	0	0.00	1	22.75	23.45	-1	897	-0.11%
2021/07/16	4	23.28	11	23.74	23.15	-7	937	-0.75%
2021/07/07	10	22.60	0	0.00	23.25	10	1,190	0.84%
2021/07/01	1	21.50	0	0.00	21.10	1	1,686	0.06%
2021/06/24	4	22.00	0	0.00	22.40	4	1,777	0.23%
2021/05/07	0	0.00	1	25.70	26.80	-1	2,295	-0.04%
2021/05/04	1	23.75	0	0.00	24.35	1	2,289	0.04%
2021/04/29	1	27.85	0	0.00	27.80	1	2,276	0.04%
2021/04/28	4	29.80	4	28.55	28.60	0	2,272	0.00%
2021/04/27	5	29.20	6	28.58	28.95	-1	2,273	-0.04%
2021/04/26	4	28.76	4	28.65	28.65	0	2,270	0.00%
2021/04/23	3	28.17	5	28.27	28.40	-2	2,295	-0.09%
2021/04/22	1	28.65	0	0.00	27.80	1	2,304	0.04%
2021/04/21	3	30.02	1	29.55	29.50	2	2,278	0.09%
2021/04/20	1	29.30	1	29.40	30.45	0	2,260	0.00%
2021/04/19	1	29.00	0	0.00	28.80	1	2,245	0.04%
2021/04/16	0	0.00	3	30.15	30.00	-3	2,252	-0.13%
2021/04/15	0	0.00	7	30.20	30.20	-7	2,264	-0.31%
2021/04/14	13	31.25	6	30.03	30.90	7	2,252	0.31%
2021/04/13	0	0.00	1	31.60	30.50	-1	2,271	-0.04%
2021/04/12	2	32.53	0	32.98	31.95	2	2,334	0.09%
2021/04/09	3	30.52	16	30.47	30.95	-13	2,253	-0.58%
2021/04/08	42	30.45	41	30.55	29.90	1	2,167	0.05%
2021/04/07	0	0.00	1	28.45	28.20	-1	2,018	-0.05%
2021/04/06	0	0.00	2	26.70	26.95	-2	1,955	-0.10%
2021/03/29	0	26.00	1	25.70	25.60	-1	2,041	-0.05%
2021/03/26	2	25.10	2	25.05	25.00	0	2,089	0.00%
2021/03/18	1	26.30	0	0.00	25.95	1	3,546	0.03%
2021/03/10	2	24.30	0	0.00	24.25	2	3,890	0.05%
2021/03/08	4	24.30	2	24.60	24.25	2	4,009	0.05%
2021/03/05	7	25.66	5	24.82	24.60	2	4,003	0.05%
2021/03/04	5	24.44	0	0.00	24.70	5	3,923	0.13%
2021/03/03	0	0.00	10	24.60	24.60	-10	3,913	-0.26%
2021/03/02	2	25.63	4	25.76	25.20	-2	3,901	-0.05%
2021/02/26	0	25.70	0	0.00	25.00	0	3,864	0.00%
2021/02/25	3	24.95	0	0.00	24.80	3	3,854	0.08%
2021/02/24	1	25.30	1	25.45	25.25	0	3,847	0.00%
2021/02/23	10	26.00	0	0.00	25.20	10	3,842	0.26%
2021/02/19	1	24.60	1	24.40	24.85	0	3,788	0.00%
2021/02/18	1	23.05	0	0.00	24.60	1	3,737	0.03%
2021/01/25	0	0.00	1	22.25	22.15	-1	3,563	-0.03%
2021/01/21	0	0.00	5	22.60	21.60	-5	3,526	-0.14%
2021/01/20	0	0.00	6	22.72	22.00	-6	3,513	-0.17%
2021/01/18	0	0.00	4	22.40	23.25	-4	3,478	-0.11%
2021/01/12	0	0.00	1	23.05	23.20	-1	3,365	-0.03%
2021/01/11	2	25.00	0	0.00	24.55	2	3,332	0.06%
2021/01/07	2	25.85	0	0.00	25.60	2	3,242	0.06%
2021/01/06	7	26.88	8	26.89	25.80	-1	3,218	-0.03%
2021/01/05	22	27.10	15	27.06	26.80	7	3,121	0.22%
2021/01/04	9	25.90	6	25.80	25.55	3	2,975	0.10%
2020/12/31	4	25.50	2	26.03	25.75	2	2,950	0.07%
2020/12/30	2	26.83	7	26.50	26.70	-5	2,906	-0.17%
2020/12/29	1	25.05	0	0.00	25.05	1	2,796	0.04%
2020/12/28	0	0.00	2	25.40	25.05	-2	2,766	-0.07%
2020/12/25	3	25.17	0	0.00	25.20	3	2,711	0.11%
2020/12/22	1	24.95	1	24.00	23.80	0	2,565	0.00%
2020/12/21	7	25.62	7	25.00	24.60	0	2,525	0.00%
2020/12/18	4	27.66	12	26.16	26.50	-8	2,439	-0.33%
2020/12/17	6	27.77	11	27.46	27.35	-5	2,312	-0.22%
2020/12/16	53	29.61	64	28.60	27.10	-11	2,119	-0.52%
2020/12/15	9	26.95	6	28.20	28.80	3	1,284	0.23%
2020/12/14	13	26.60	5	26.81	26.20	8	1,168	0.68%
2020/12/11	23	25.12	7	25.16	25.40	16	973	1.64%
2020/12/10	1	23.45	0	0.00	23.10	1	874	0.11%
2020/12/09	2	24.90	0	0.00	23.80	2	853	0.23%
2020/12/08	2	23.70	1	23.90	24.00	1	814	0.12%
2020/12/07	10	23.38	11	23.90	24.50	-1	797	-0.13%
2020/12/04	3	21.97	2	22.35	22.40	1	673	0.15%
2020/12/03	19	21.17	20	20.87	20.40	-1	602	-0.17%
2020/12/02	6	19.73	12	20.75	20.75	-6	561	-1.07%
2020/11/26	2	19.05	0	0.00	18.85	2	689	0.29%
2020/11/25	2	18.80	0	0.00	19.10	2	684	0.29%
2020/11/24	0	0.00	2	18.50	18.40	-2	670	-0.30%
2020/11/20	5	18.99	0	0.00	19.00	5	656	0.76%
2020/10/07	1	18.00	3	18.73	18.60	-2	850	-0.24%
2020/09/18	0	0.00	2	19.20	19.05	-2	909	-0.22%
2020/09/16	1	18.85	0	0.00	18.70	1	911	0.11%
2020/09/15	2	18.90	0	0.00	18.75	2	914	0.22%
2020/09/14	0	0.00	1	18.70	18.80	-1	915	-0.11%
2020/09/11	1	19.05	0	0.00	18.65	1	912	0.11%
2020/09/10	0	0.00	3	19.58	19.05	-3	897	-0.33%
2020/09/09	0	0.00	1	21.35	20.85	-1	861	-0.12%
2020/09/04	16	20.21	15	20.51	20.95	1	779	0.13%
2020/09/03	10	19.41	15	19.55	20.05	-5	689	-0.72%
2020/09/02	1	17.50	0	0.00	18.25	1	619	0.16%
2020/08/06	10	17.30	0	0.00	17.15	10	630	1.59%
2020/07/09	2	21.10	2	21.85	21.15	0	389	0.00%
2020/07/03	0	0.00	3	20.40	20.30	-3	364	-0.82%
2020/07/02	3	20.25	0	0.00	20.25	3	358	0.84%
2020/06/12	0	0.00	2	17.90	18.80	-2	331	-0.60%
2020/05/11	0	0.00	1	20.20	20.35	-1	531	-0.19%
2020/05/06	1	20.20	0	0.00	20.15	1	532	0.19%
2020/04/17	0	0.00	2	18.00	17.65	-2	566	-0.35%
2020/04/15	0	17.70	0	0.00	17.65	0	552	0.00%
2020/03/16	0	0.00	9	17.05	15.50	-9	748	-1.20%
2020/03/13	3	16.80	2	16.80	16.90	1	733	0.14%
2020/03/11	0	0.00	1	21.30	20.70	-1	708	-0.14%
2020/03/02	0	0.00	30	22.04	22.20	-30	680	-4.41%
2020/02/21	32	25.58	0	0.00	24.80	32	641	4.99%
2020/02/12	7	22.95	0	0.00	23.00	7	547	1.28%
2020/01/31	0	0.00	3	24.00	24.00	-3	537	-0.56%
2020/01/14	1	28.00	0	0.00	28.55	1	532	0.19%
2020/01/08	0	0.00	2	27.80	27.70	-2	534	-0.37%
2020/01/06	0	0.00	1	29.05	28.55	-1	567	-0.18%
2019/12/30	0	0.00	1	30.90	30.30	-1	538	-0.19%
2019/12/25	9	30.52	1	30.65	30.00	8	515	1.55%
2019/12/24	1	30.15	0	0.00	30.00	1	466	0.21%
2019/09/03	1	34.45	1	34.80	34.60	0	562	0.00%
2019/07/31	0	0.00	5	32.00	32.55	-5	629	-0.79%
2019/07/19	0	0.00	10	32.60	32.45	-10	873	-1.14%
2019/06/26	0	0.00	7	32.65	32.65	-7	1,622	-0.43%
2019/06/21	0	0.00	1	33.05	32.40	-1	1,975	-0.05%
2019/06/17	0	0.00	1	31.40	31.40	-1	1,994	-0.05%
2019/06/14	1	31.75	2	31.70	31.60	-1	2,073	-0.05%
2019/06/13	2	31.40	0	0.00	31.95	2	2,167	0.09%
2019/05/06	1	37.50	1	36.90	36.80	0	2,560	0.00%
2019/05/03	7	38.05	0	0.00	38.20	7	2,545	0.28%
2019/04/29	0	0.00	1	36.35	36.35	-1	2,567	-0.04%
2019/04/26	5	40.19	5	40.08	39.75	0	2,629	0.00%
2019/04/23	0	0.00	1	39.50	39.55	-1	2,535	-0.04%
2019/04/22	1	38.50	0	0.00	38.30	1	2,470	0.04%
2019/04/19	0	0.00	1	39.30	38.30	-1	2,455	-0.04%
2019/04/18	1	39.05	1	40.90	38.90	0	2,430	0.00%
2019/04/17	2	41.50	0	0.00	41.15	2	2,387	0.08%
2019/04/16	2	38.65	16	40.83	40.20	-14	2,311	-0.61%
2019/04/12	1	37.55	1	37.70	37.70	0	2,174	0.00%
2019/04/11	5	37.25	12	38.60	37.25	-7	2,141	-0.33%
2019/04/10	24	39.01	16	38.61	38.45	8	2,081	0.38%
2019/04/09	2	37.93	2	37.95	37.95	0	1,987	0.00%
2019/04/03	10	38.35	12	37.91	38.40	-2	1,917	-0.10%
2019/04/02	5	36.00	0	0.00	37.00	5	1,852	0.27%
2019/04/01	8	37.17	3	36.00	36.00	5	1,817	0.28%
2019/03/29	2	37.55	3	37.80	37.05	-1	1,789	-0.06%
2019/03/28	6	38.30	4	38.28	37.10	2	1,771	0.11%
2019/03/27	13	38.30	13	38.21	38.40	0	1,696	0.00%
2019/03/26	2	36.23	2	36.55	36.85	0	1,524	0.00%
2019/03/25	2	33.60	0	0.00	33.50	2	1,429	0.14%
2019/03/22	1	35.00	3	34.57	34.40	-2	1,429	-0.14%
2019/03/21	1	34.30	0	0.00	34.95	1	1,433	0.07%
2019/03/19	2	36.50	3	36.50	35.00	-1	1,463	-0.07%
2019/03/18	3	35.85	0	0.00	35.80	3	1,393	0.22%
2019/03/15	1	32.40	1	33.00	33.00	0	1,314	0.00%
2019/03/08	1	33.10	1	33.20	33.35	0	1,426	0.00%
2019/03/06	0	0.00	4	33.61	34.30	-4	1,450	-0.28%
2019/03/05	3	33.82	0	0.00	33.35	3	1,456	0.21%
2019/02/27	0	0.00	10	35.40	34.40	-10	1,459	-0.69%
2019/02/26	0	0.00	6	36.82	35.30	-6	1,439	-0.42%
2019/02/25	0	0.00	3	33.93	34.55	-3	1,358	-0.22%
2019/02/22	12	34.94	0	0.00	33.60	12	1,347	0.89%
2019/02/21	0	0.00	3	33.60	34.00	-3	1,352	-0.22%
2019/02/20	9	34.56	3	34.30	34.20	6	1,384	0.43%
2019/02/18	0	0.00	1	32.45	32.40	-1	1,388	-0.07%
2019/02/15	1	32.50	0	0.00	32.35	1	1,388	0.07%
2019/01/30	0	0.00	10	31.13	31.05	-10	1,342	-0.74%
2019/01/28	0	0.00	15	32.41	32.35	-15	1,359	-1.10%
2019/01/21	1	33.80	1	33.50	33.50	0	1,394	0.00%
2019/01/18	6	32.53	3	32.83	33.50	3	1,376	0.22%
2018/12/07	2	31.60	2	31.65	31.40	0	1,645	0.00%
2018/12/05	0	0.00	1	33.70	33.60	-1	1,637	-0.06%
2018/12/03	1	35.10	0	0.00	35.00	1	1,652	0.06%
2018/11/30	2	33.98	2	33.35	33.20	0	1,649	0.00%
2018/11/28	0	0.00	10	33.75	33.75	-10	1,616	-0.62%
2018/11/26	10	32.50	0	0.00	32.80	10	1,601	0.62%
2018/11/23	2	32.10	3	31.93	31.65	-1	1,598	-0.06%
2018/11/21	0	0.00	10	34.23	34.30	-10	1,580	-0.63%
2018/11/20	5	34.44	0	0.00	33.70	5	1,569	0.32%
2018/11/19	1	32.55	2	33.53	33.95	-1	1,540	-0.06%
2018/11/16	3	32.65	3	32.18	31.80	0	1,502	0.00%
2018/11/15	1	31.15	0	0.00	31.25	1	1,447	0.07%
2018/11/09	0	0.00	3	29.13	28.30	-3	1,456	-0.21%
2018/11/08	1	31.50	0	0.00	30.25	1	1,462	0.07%
2018/11/06	1	31.55	0	0.00	30.25	1	1,557	0.06%
2018/11/05	1	31.45	0	0.00	31.40	1	1,564	0.06%
2018/11/02	1	31.70	0	0.00	30.50	1	1,583	0.06%
2018/10/25	0	0.00	5	29.00	28.75	-5	1,684	-0.30%
2018/10/16	1	32.30	1	31.90	32.45	0	1,797	0.00%
2018/10/05	2	36.05	2	37.73	34.55	0	1,916	0.00%
2018/10/03	0	0.00	1	41.90	40.00	-1	2,017	-0.05%
2018/10/02	1	41.35	0	0.00	40.15	1	2,018	0.05%
2018/09/28	2	40.15	2	40.43	40.25	0	2,154	0.00%
2018/09/25	0	0.00	20	41.35	40.95	-20	2,424	-0.82%
2018/09/21	20	40.18	5	39.70	40.90	15	2,463	0.61%
2018/09/20	5	38.40	5	38.01	38.00	0	2,684	0.00%
2018/09/17	1	43.80	0	0.00	42.30	1	3,557	0.03%
2018/09/14	1	42.95	1	43.60	43.30	0	3,791	0.00%
2018/09/11	5	41.82	0	0.00	41.60	5	4,035	0.12%
2018/09/06	1	46.35	6	46.55	44.90	-5	4,073	-0.12%
2018/09/05	0	0.00	6	47.85	47.50	-6	4,139	-0.14%
2018/09/04	12	48.95	0	0.00	48.60	12	4,390	0.27%
2018/08/30	3	48.70	0	0.00	48.60	3	4,571	0.07%
2018/08/29	2	49.40	7	49.25	49.45	-5	4,622	-0.11%
2018/08/28	0	0.00	6	48.10	48.10	-6	4,709	-0.13%
2018/08/27	7	47.54	1	47.90	49.20	6	4,768	0.13%
2018/08/24	1	47.65	1	47.95	47.60	0	4,864	0.00%
2018/08/23	5	47.00	0	0.00	47.50	5	5,003	0.10%
2018/08/20	1	48.30	1	48.55	48.00	0	5,549	0.00%
2018/08/15	0	0.00	5	50.40	49.90	-5	6,160	-0.08%
2018/08/14	21	50.71	1	51.70	50.90	20	6,158	0.32%
2018/08/13	6	50.18	0	0.00	50.50	6	6,128	0.10%
2018/08/09	9	58.34	9	55.27	58.20	0	6,083	0.00%
2018/08/08	0	0.00	10	55.70	55.20	-10	6,066	-0.16%
2018/08/07	11	55.20	13	54.48	55.60	-2	6,069	-0.03%
2018/08/06	2	56.80	2	56.85	56.90	0	6,077	0.00%
2018/08/03	2	57.60	1	56.80	56.50	1	6,091	0.02%
2018/08/02	3	58.23	4	60.35	58.20	-1	6,040	-0.02%
2018/07/31	6	60.97	5	61.32	60.90	1	6,046	0.02%
2018/07/30	5	62.80	6	62.45	62.00	-1	6,134	-0.02%
2018/07/27	3	61.67	4	61.93	61.60	-1	6,140	-0.02%
2018/07/26	8	61.90	8	62.29	60.80	0	6,125	0.00%
2018/07/25	3	61.27	5	61.78	60.80	-2	6,104	-0.03%
2018/07/24	2	59.90	2	60.70	60.70	0	6,113	0.00%
2018/07/23	2	59.00	2	58.60	59.50	0	6,104	0.00%
2018/07/19	4	60.13	4	60.83	60.10	0	6,065	0.00%
2018/07/18	10	60.70	10	59.87	59.30	0	6,043	0.00%
2018/07/17	8	63.00	1	63.00	62.30	7	5,993	0.12%
2018/07/16	2	63.50	1	64.10	64.10	1	5,963	0.02%
2018/07/13	3	64.90	11	65.30	64.20	-8	5,941	-0.13%
2018/07/12	13	63.56	11	63.97	63.70	2	5,906	0.03%
2018/07/11	9	65.73	10	66.54	64.70	-1	5,866	-0.02%
2018/07/10	7	65.07	6	64.83	64.50	1	5,781	0.02%
2018/07/09	10	66.47	9	67.02	65.30	1	5,750	0.02%
2018/07/06	14	67.20	14	66.91	67.40	0	5,721	0.00%
2018/07/05	6	68.05	15	67.28	66.50	-9	5,655	-0.16%
2018/07/04	7	67.37	10	67.50	68.20	-3	5,609	-0.05%
2018/07/03	13	68.92	10	67.59	65.90	3	5,540	0.05%
2018/07/02	10	70.88	6	70.92	70.50	4	5,429	0.07%
2018/06/29	13	72.05	9	72.08	72.10	4	5,423	0.07%
2018/06/28	16	71.91	12	71.43	70.90	4	5,288	0.08%
2018/06/27	13	68.85	10	69.27	72.70	3	4,922	0.06%
2018/06/26	12	67.18	12	67.99	66.10	0	4,628	0.00%
2018/06/25	12	65.94	27	66.27	66.80	-15	4,457	-0.34%
2018/06/22	5	63.46	0	0.00	63.00	5	4,266	0.12%
2018/06/21	3	65.83	4	64.38	65.80	-1	4,197	-0.02%
2018/06/20	20	61.06	7	61.57	60.60	13	4,086	0.32%
2018/06/19	3	62.77	5	63.92	63.10	-2	4,123	-0.05%
2018/06/15	5	63.32	18	62.92	63.40	-13	4,267	-0.30%
2018/06/14	5	63.58	4	64.03	62.50	1	4,292	0.02%
2018/06/13	4	65.60	5	64.52	63.80	-1	4,244	-0.02%
2018/06/12	15	66.15	7	66.19	65.10	8	4,152	0.19%
2018/06/11	3	61.30	2	61.35	63.00	1	3,896	0.03%
2018/06/08	5	60.18	4	59.30	58.00	1	3,810	0.03%
2018/06/07	5	60.70	4	60.88	60.70	1	3,768	0.03%
2018/06/06	4	60.85	6	60.65	60.30	-2	3,743	-0.05%
2018/06/05	5	61.60	12	59.92	59.00	-7	3,690	-0.19%
2018/06/04	6	64.03	10	63.53	63.00	-4	3,620	-0.11%
2018/06/01	9	62.93	3	63.83	64.00	6	3,584	0.17%
2018/05/31	13	65.25	5	63.72	62.20	8	3,498	0.23%
2018/05/30	11	63.75	8	64.76	63.60	3	3,439	0.09%
2018/05/29	28	63.22	8	62.29	62.00	20	3,306	0.60%
2018/05/28	16	62.58	8	62.40	62.30	8	3,317	0.24%
2018/05/25	7	57.43	5	58.00	58.60	2	3,125	0.06%
2018/05/24	5	53.90	1	55.50	56.50	4	2,815	0.14%
2018/05/23	2	51.70	1	53.30	53.20	1	2,658	0.04%
2018/05/21	0	0.00	4	48.95	50.00	-4	2,481	-0.16%
2018/05/18	0	0.00	5	47.50	47.35	-5	2,478	-0.20%
2018/05/10	0	0.00	2	48.90	48.05	-2	2,631	-0.08%
2018/05/07	5	50.10	2	49.95	50.90	3	2,613	0.11%
2018/05/04	1	47.95	1	48.45	48.00	0	2,515	0.00%
2018/05/03	0	0.00	1	44.85	44.60	-1	2,482	-0.04%
2018/05/02	0	0.00	1	45.80	45.10	-1	2,583	-0.04%
2018/04/30	0	0.00	2	43.33	45.50	-2	2,613	-0.08%
2018/04/27	0	0.00	8	41.50	42.50	-8	2,620	-0.31%
2018/04/26	4	42.49	11	43.07	40.90	-7	2,643	-0.26%
2018/04/24	0	0.00	10	42.00	42.65	-10	2,652	-0.38%
2018/04/23	0	0.00	6	44.34	43.35	-6	2,642	-0.23%
2018/04/20	3	47.30	5	46.52	46.35	-2	2,637	-0.08%
2018/04/19	10	47.10	0	0.00	46.60	10	2,647	0.38%
2018/04/18	0	0.00	2	47.05	46.40	-2	2,652	-0.08%
2018/04/13	0	0.00	2	46.13	46.10	-2	2,811	-0.07%
2018/04/12	0	0.00	5	46.15	46.10	-5	2,949	-0.17%
2018/04/11	0	0.00	3	47.70	46.45	-3	2,996	-0.10%
2018/04/10	2	47.73	0	0.00	47.75	2	3,120	0.06%
2018/04/09	2	48.80	4	48.81	48.60	-2	3,250	-0.06%
2018/04/03	0	0.00	2	49.20	49.20	-2	3,454	-0.06%
2018/04/02	3	51.30	1	50.80	50.50	2	3,534	0.06%
2018/03/31	4	50.83	2	50.70	50.00	2	3,485	0.06%
2018/03/30	0	0.00	1	48.65	48.40	-1	3,408	-0.03%
2018/03/29	3	48.95	1	48.35	48.30	2	3,442	0.06%
2018/03/27	2	48.43	0	0.00	48.20	2	3,442	0.06%
2018/03/23	2	46.75	1	47.20	45.90	1	3,513	0.03%
2018/03/22	14	49.89	1	49.10	48.45	13	3,557	0.37%
2018/03/21	5	50.06	1	51.30	48.50	4	3,555	0.11%
2018/03/20	0	0.00	1	46.00	49.95	-1	3,537	-0.03%
2018/03/19	1	45.45	0	0.00	45.45	1	3,584	0.03%
2018/03/13	0	0.00	9	45.76	45.50	-9	4,161	-0.22%
2018/03/12	0	0.00	1	46.30	45.35	-1	4,173	-0.02%
2018/03/08	1	45.00	0	0.00	46.00	1	4,319	0.02%
2018/03/07	0	0.00	2	47.30	45.30	-2	4,470	-0.04%
2018/03/06	0	0.00	1	49.00	47.50	-1	4,648	-0.02%
2018/03/05	7	49.41	3	48.93	47.85	4	4,758	0.08%
2018/03/02	2	47.65	2	48.05	47.00	0	4,706	0.00%
2018/03/01	8	47.34	0	0.00	48.20	8	4,707	0.17%
2018/02/27	1	42.80	0	0.00	43.85	1	4,690	0.02%
2018/02/23	1	40.35	0	0.00	40.05	1	4,854	0.02%
2018/02/09	3	38.40	3	37.50	39.60	0	4,916	0.00%
2018/02/08	4	38.18	1	38.35	39.10	3	4,933	0.06%
2018/02/07	0	0.00	3	38.78	37.85	-3	4,993	-0.06%
2018/02/06	2	40.50	3	39.30	39.30	-1	5,057	-0.02%
2018/02/05	0	0.00	7	43.75	43.20	-7	5,016	-0.14%
2018/02/02	0	0.00	1	47.10	45.10	-1	5,018	-0.02%
2018/02/01	2	48.10	1	48.90	47.65	1	5,017	0.02%
2018/01/30	1	48.60	0	0.00	48.60	1	5,058	0.02%
2018/01/29	1	48.35	2	48.95	49.10	-1	5,066	-0.02%
2018/01/26	2	48.48	3	49.08	49.00	-1	5,082	-0.02%
2018/01/25	7	48.36	1	48.55	48.40	6	5,076	0.12%
2018/01/24	3	53.03	0	0.00	52.30	3	5,033	0.06%
2018/01/23	14	54.70	0	0.00	54.50	14	5,094	0.27%
2018/01/10	0	0.00	1	57.50	54.50	-1	5,969	-0.02%
2018/01/09	1	57.00	0	0.00	57.00	1	5,983	0.02%
2018/01/08	0	0.00	2	58.25	56.00	-2	5,953	-0.03%
2018/01/05	0	0.00	2	55.55	55.70	-2	5,948	-0.03%
2018/01/04	3	56.07	2	56.75	55.70	1	6,082	0.02%
2018/01/03	3	54.90	4	55.38	54.70	-1	5,946	-0.02%
2018/01/02	3	53.83	1	51.00	54.00	2	5,866	0.03%