位速 (3508)-元大-鳳山券商分點個股進出

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
27.05
漲跌
▼0.85
漲幅
-3.05%
成交量
203張
產業
上櫃其他電子類股
189人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-鳳山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-鳳山券商分點個股進出
元大-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/25	0	0.00	3	27.87	27.90	-3	258	-1.16%
2024/11/22	0	0.00	2	26.25	26.00	-2	251	-0.79%
2024/11/19	2	26.35	0	0.00	26.20	2	254	0.79%
2024/11/15	1	26.00	0	0.00	26.10	1	253	0.39%
2024/11/06	2	27.80	0	0.00	27.85	2	246	0.81%
2024/11/04	2	28.80	0	0.00	28.55	2	244	0.82%
2024/11/01	0	0.00	2	29.80	29.50	-2	245	-0.81%
2024/10/30	0	0.00	2	29.10	28.65	-2	235	-0.85%
2024/10/29	2	27.60	0	0.00	28.20	2	227	0.88%
2024/10/28	0	0.00	4	28.85	28.40	-4	221	-1.80%
2024/10/22	0	0.00	4	27.78	28.10	-4	206	-1.94%
2024/10/18	2	26.20	3	26.40	26.05	-1	202	-0.49%
2024/10/16	0	0.00	2	27.05	27.35	-2	203	-0.98%
2024/10/15	0	0.00	1	26.50	26.00	-1	200	-0.50%
2024/10/11	8	26.93	0	0.00	26.70	8	203	3.93%
2024/10/08	1	27.00	0	0.00	27.10	1	208	0.48%
2024/10/07	4	27.53	0	0.00	27.85	4	211	1.89%
2024/10/04	3	29.88	0	0.00	29.45	3	206	1.45%
2024/08/13	1	25.35	0	0.00	25.40	1	544	0.18%
2024/08/06	1	23.40	0	0.00	24.50	1	548	0.18%
2024/07/11	1	30.15	0	0.00	30.25	1	518	0.19%
2024/07/08	0	0.00	2	32.20	31.75	-2	502	-0.40%
2024/07/05	0	0.00	2	31.93	32.00	-2	493	-0.41%
2024/07/04	0	0.00	37	30.95	31.10	-37	476	-7.77%
2024/07/03	0	0.00	1	30.60	30.30	-1	472	-0.21%
2024/07/01	0	0.00	13	32.05	31.75	-13	454	-2.86%
2024/06/28	3	32.65	0	0.00	31.85	3	448	0.67%
2024/06/24	0	0.00	1	31.65	31.50	-1	417	-0.24%
2024/06/21	2	31.95	2	32.25	32.30	0	402	0.00%
2024/06/20	1	30.20	4.5	30.75	31.00	-3.5	350	-1.00%
2024/06/18	0	0.00	1	29.70	29.20	-1	342	-0.29%
2024/06/17	0	0.00	0	29.75	29.95	0	374	0.00%
2024/06/14	0	0.00	10	28.56	28.50	-10	354	-2.82%
2024/06/04	0	0.00	16	25.50	25.60	-16	279	-5.72%
2024/06/03	0	0.00	5	25.80	25.60	-5	284	-1.76%
2024/05/31	3	25.58	0	0.00	25.80	3	285	1.05%
2024/05/29	2	25.40	0	0.00	25.60	2	288	0.69%
2024/05/23	0	0.00	0	25.00	24.70	0	282	0.00%
2024/05/16	0	0.00	2	23.60	23.95	-2	281	-0.71%
2024/05/10	1	23.80	0	0.00	23.80	1	284	0.35%
2024/05/08	1	24.10	0	0.00	24.40	1	284	0.35%
2024/05/03	1	24.20	0	0.00	24.30	1	287	0.35%
2024/04/25	0	0.00	0	23.60	24.15	0	289	0.00%
2024/04/22	0	23.75	0	0.00	23.50	0	289	0.00%
2024/04/10	0	26.45	0	0.00	26.00	0	294	0.00%
2024/04/09	0	26.30	0	0.00	26.00	0	294	0.00%
2024/04/01	0	0.00	1	27.00	27.00	-1	291	-0.34%
2024/03/29	1	26.85	0	0.00	26.70	1	291	0.34%
2024/03/28	2	27.40	0	0.00	26.90	2	292	0.68%
2024/03/25	0	27.35	0	0.00	27.15	0	278	0.00%
2024/03/22	0	27.23	0	0.00	26.75	0	275	0.00%
2024/03/21	11	27.81	0	0.00	28.00	11	263	4.18%
2024/03/20	50	27.35	1	27.60	28.20	49	239	20.47%
2024/03/07	0	0.00	1	25.10	24.50	-1	195	-0.51%
2024/02/02	1	27.00	0	0.00	26.70	1	176	0.57%
2024/01/30	0	28.50	0	0.00	27.10	0	178	0.00%
2024/01/26	1	27.35	0	0.00	27.20	1	202	0.49%
2024/01/23	0	28.00	0	0.00	27.35	0	200	0.00%
2024/01/12	0	0.00	2	27.80	28.00	-2	198	-1.01%
2024/01/08	2	28.30	0	0.00	28.90	2	196	1.02%
2024/01/05	1	27.90	0	0.00	28.05	1	185	0.54%
2024/01/04	0	29.30	0	0.00	27.90	0	185	0.00%
2023/12/29	0	28.30	0	0.00	28.20	0	185	0.02%
2023/12/25	0	0.00	1	29.00	28.70	-1	183	-0.55%
2023/12/21	1	28.10	0	0.00	28.30	1	178	0.56%
2023/12/14	0	0.00	2	29.50	29.25	-2	171	-1.16%
2023/12/05	1	28.45	0	0.00	28.50	1	172	0.58%
2023/11/15	0	0.00	1	28.85	28.75	-1	204	-0.49%
2023/11/06	2	29.98	3	30.50	30.00	-1	207	-0.48%
2023/10/20	3	27.70	0	0.00	28.00	3	218	1.37%
2023/10/16	5	29.05	0	0.00	28.90	5	230	2.17%
2023/10/04	0.9	29.29	0	0.00	29.05	0.9	373	0.24%
2023/09/22	0	0.00	2	30.05	30.30	-2	395	-0.51%
2023/09/15	2	32.05	0	0.00	31.80	2	398	0.50%
2023/09/08	30	31.09	5	31.01	30.75	25	401	6.22%
2023/09/07	35	31.89	0	0.00	31.25	35	403	8.68%
2023/09/06	15	32.10	0	0.00	32.20	15	406	3.69%
2023/08/29	1	29.15	0	0.00	29.50	1	419	0.24%
2023/08/07	0	0.00	1	30.60	30.60	-1	531	-0.19%
2023/07/24	0	0.00	2	31.20	31.20	-2	514	-0.39%
2023/07/19	2	32.05	0	0.00	31.75	2	514	0.39%
2023/07/18	2	32.85	0	0.00	32.55	2	513	0.39%
2023/07/14	0	0.00	1	35.20	35.65	-1	494	-0.20%
2023/07/13	0	0.00	1	32.65	33.10	-1	441	-0.23%
2023/07/12	1	33.40	1	31.60	33.20	0	422	0.00%
2023/07/11	1	31.25	2	31.60	31.35	-1	406	-0.25%
2023/07/07	2	31.20	0	0.00	31.15	2	409	0.49%
2023/07/06	0	0.00	2	31.50	31.90	-2	410	-0.49%
2023/07/04	2	31.20	0	0.00	31.20	2	406	0.49%
2023/06/19	0	0.00	2	33.25	32.35	-2	438	-0.46%
2023/06/16	0	0.00	6	32.10	32.95	-6	437	-1.37%
2023/06/12	2	33.00	2	33.20	32.45	0	440	0.00%
2023/06/05	0	0.00	2	35.80	35.50	-2	492	-0.41%
2023/05/29	1	34.45	0	0.00	35.35	1	494	0.20%
2023/05/26	1	35.10	0	0.00	35.20	1	499	0.20%
2023/05/17	0	0.00	1	31.10	31.05	-1	559	-0.18%
2023/05/15	0	0.00	1	30.00	30.10	-1	569	-0.18%
2023/05/12	0	0.00	21	30.00	30.65	-21	581	-3.61%
2023/05/11	0	0.00	2	31.30	30.35	-2	596	-0.34%
2023/05/05	1	31.60	0	0.00	31.60	1	782	0.13%
2023/04/27	1	32.10	1	32.55	32.50	0	850	0.00%
2023/04/25	0	0.00	2	31.80	31.60	-2	861	-0.23%
2023/04/24	0	0.00	1	33.40	33.30	-1	861	-0.12%
2023/04/21	1	33.70	0	0.00	33.10	1	867	0.12%
2023/04/20	0	0.00	1	34.95	34.30	-1	869	-0.12%
2023/04/19	0	0.00	1	34.85	34.85	-1	884	-0.11%
2023/04/18	0	36.20	0	0.00	35.45	0	885	0.00%
2023/04/14	1	36.10	0	0.00	35.95	1	931	0.11%
2023/04/13	1	36.55	0	0.00	36.40	1	977	0.10%
2023/03/29	1	35.65	0	0.00	35.50	1	1,093	0.09%
2023/03/24	1	36.65	0	0.00	36.70	1	1,187	0.08%
2023/03/16	0.1	36.20	0	0.00	35.75	0.1	1,234	0.01%
2023/03/10	8	38.35	0	0.00	38.20	8	1,433	0.56%
2023/03/09	0	0.00	4	39.75	39.60	-4	1,474	-0.27%
2023/03/08	4	38.30	0	0.00	38.45	4	1,490	0.27%
2023/03/07	0.1	38.70	0	0.00	38.60	0.1	1,495	0.01%
2023/03/02	0	0.00	1	38.60	38.60	-1	1,494	-0.07%
2023/03/01	0	40.25	0	0.00	39.25	0	1,486	0.00%
2023/02/24	2	39.05	1	39.25	39.35	1	1,478	0.07%
2023/02/23	2	40.18	7	40.34	40.05	-5	1,457	-0.34%
2023/02/22	0	0.00	1	39.00	38.60	-1	1,408	-0.07%
2023/02/20	0	0.00	2	38.35	39.10	-2	1,392	-0.14%
2023/02/17	1	38.30	0	0.00	38.30	1	1,384	0.07%
2023/02/14	0	0.00	1	38.35	37.80	-1	1,394	-0.07%
2023/02/10	1	38.50	6	38.50	38.50	-5	1,419	-0.35%
2023/02/09	0	0.00	2	39.20	39.15	-2	1,430	-0.14%
2023/02/08	1	38.80	0	0.00	39.05	1	1,466	0.07%
2023/02/07	1	39.10	0	0.00	38.90	1	1,509	0.07%
2023/02/06	1	40.00	0	0.00	40.00	1	1,513	0.07%
2023/02/03	3	40.03	2	40.40	39.45	1	1,473	0.07%
2023/02/02	0	0.00	4	40.36	40.75	-4	1,361	-0.29%
2023/02/01	1	37.00	0	0.00	37.05	1	1,316	0.08%
2023/01/11	0	0.00	2	36.95	36.90	-2	1,290	-0.16%
2023/01/10	0	0.00	2	37.35	37.05	-2	1,287	-0.16%
2023/01/06	2	37.50	1	37.40	37.60	1	1,276	0.08%
2023/01/05	1	38.40	0	0.00	37.35	1	1,280	0.08%
2023/01/04	6	38.70	0.2	38.30	37.95	5.8	1,267	0.46%
2023/01/03	1	39.65	0	0.00	38.50	1	1,238	0.08%
2022/12/30	0	0.00	1.2	38.14	38.95	-1.2	1,195	-0.10%
2022/12/29	0	0.00	0.1	35.20	35.45	-0.1	1,128	-0.01%
2022/12/27	0	0.00	1	36.60	36.40	-1	1,136	-0.09%
2022/12/26	0	0.00	3	35.80	36.45	-3	1,135	-0.26%
2022/12/23	1	36.10	0	0.00	35.70	1	1,133	0.09%
2022/12/20	0	0.00	6	37.40	36.80	-6	1,147	-0.52%
2022/12/19	0	0.00	5	38.60	37.35	-5	1,144	-0.44%
2022/12/16	12	38.30	0	0.00	37.80	12	1,128	1.06%
2022/12/12	3	35.90	3	36.15	36.20	0	1,078	0.00%
2022/12/09	3	37.40	13	37.23	36.85	-10	1,078	-0.93%
2022/12/07	5	36.20	0	0.00	35.50	5	1,060	0.47%
2022/12/06	0	0.00	18	38.12	36.80	-18	1,055	-1.71%
2022/12/05	21	39.14	11	38.92	38.90	10	1,040	0.96%
2022/12/02	15	38.40	16	39.81	39.70	-1	987	-0.10%
2022/12/01	0	0.00	24	39.04	39.30	-24	890	-2.69%
2022/11/30	4	34.18	2.2	35.60	35.75	1.8	853	0.21%
2022/11/25	0	0.00	2	31.80	31.30	-2	873	-0.23%
2022/11/22	0	0.00	2	32.00	31.85	-2	935	-0.21%
2022/11/21	1	32.85	0	0.00	32.15	1	969	0.10%
2022/11/18	0	0.00	2	32.40	32.40	-2	977	-0.20%
2022/11/17	6	33.25	3	33.55	33.60	3	986	0.30%
2022/11/16	5.1	32.50	0	0.00	32.55	5.1	995	0.51%
2022/11/11	2	32.45	0	0.00	31.55	2	1,221	0.16%
2022/11/08	2	33.85	0.1	34.14	33.55	1.9	1,476	0.13%
2022/11/07	1	33.05	0	0.00	33.05	1	1,568	0.06%
2022/11/04	4.1	33.33	2	34.33	34.00	2.1	1,742	0.12%
2022/11/03	6.1	32.87	0	0.00	34.00	6.1	1,885	0.32%
2022/10/24	0.1	27.80	0	0.00	27.50	0.1	3,301	0.00%
2022/10/19	0	0.00	4	29.55	29.00	-4	4,339	-0.09%
2022/10/14	0	0.00	1	28.70	28.75	-1	6,112	-0.02%
2022/10/13	2	29.20	0	0.00	27.20	2	6,622	0.03%
2022/10/11	2	30.65	0	0.00	30.30	2	7,524	0.03%
2022/10/06	1	30.00	0	0.00	32.25	1	7,739	0.01%
2022/10/05	0	0.00	3	31.22	30.45	-3	7,800	-0.04%
2022/09/30	1	30.05	0	0.00	30.05	1	7,907	0.01%
2022/09/28	2	31.05	0	0.00	31.40	2	8,031	0.02%
2022/09/26	0	0.00	1	32.15	30.70	-1	8,210	-0.01%
2022/09/23	1	34.50	0	0.00	33.35	1	8,271	0.01%
2022/09/19	1	35.65	1	36.25	35.65	0	10,204	0.00%
2022/09/16	0	0.00	1	36.80	36.75	-1	10,639	-0.01%
2022/09/15	15	37.85	0	0.00	36.70	15	11,450	0.13%
2022/09/12	2	38.10	0	0.00	38.45	2	11,724	0.02%
2022/09/08	2	36.35	0	0.00	36.35	2	11,720	0.02%
2022/09/06	2	37.70	2	38.63	37.30	0	11,725	0.00%
2022/09/05	3	39.00	2	39.33	38.75	1	11,727	0.01%
2022/09/02	6	40.03	0	0.00	39.75	6	11,734	0.05%
2022/09/01	0.1	39.35	1	39.00	38.95	-0.9	11,697	-0.01%
2022/08/31	2	38.55	2	39.50	40.35	0	11,683	0.00%
2022/08/30	0	0.00	3	38.90	38.65	-3	11,656	-0.03%
2022/08/29	4	37.91	0	0.00	38.50	4	11,646	0.03%
2022/08/26	0	0.00	33	40.25	40.00	-33	11,626	-0.28%
2022/08/24	5	39.30	0	0.00	39.10	5	11,629	0.04%
2022/08/23	1	39.80	1	39.15	39.75	0	11,623	0.00%
2022/08/22	3.3	40.42	1	40.55	40.05	2.3	11,606	0.02%
2022/08/19	2.4	42.56	3	42.80	41.50	-0.6	11,575	-0.01%
2022/08/18	0.2	42.23	0	0.00	42.00	0.2	11,478	0.00%
2022/08/17	6.4	42.77	6	42.55	42.00	0.4	11,396	0.00%
2022/08/16	3	42.87	3	42.95	41.70	0	11,313	0.00%
2022/08/12	3	42.66	2	42.88	42.05	1	11,130	0.01%
2022/08/11	9	43.29	7	43.03	42.30	2	11,029	0.02%
2022/08/10	3	42.45	7	42.11	42.40	-4	10,857	-0.04%
2022/08/09	0	0.00	11	41.11	41.20	-11	10,680	-0.10%
2022/08/08	2	39.58	2	39.88	41.65	0	10,595	0.00%
2022/08/05	16	41.47	3	41.23	41.50	13	10,501	0.12%
2022/08/04	11	41.64	21	41.73	40.30	-10	10,398	-0.10%
2022/08/03	19	44.65	10	45.15	43.55	9	10,184	0.09%
2022/08/02	9	43.64	1	43.95	43.50	8	9,934	0.08%
2022/08/01	4	46.01	5	45.56	45.05	-1	9,828	-0.01%
2022/07/29	10	44.90	17	44.79	45.10	-7	9,632	-0.07%
2022/07/28	15	46.85	22	46.71	45.15	-7	9,340	-0.07%
2022/07/27	7.1	42.89	8	43.29	43.70	-0.9	8,682	-0.01%
2022/07/26	16	44.91	15	43.55	43.70	1	8,585	0.01%
2022/07/25	7	45.28	6.2	45.37	45.75	0.8	8,463	0.01%
2022/07/22	32	45.78	28.8	45.97	45.10	3.2	8,209	0.04%
2022/07/21	27.3	45.08	43	45.61	45.20	-15.7	7,572	-0.21%
2022/07/20	42	43.97	40	44.54	43.20	2	6,773	0.03%
2022/07/19	57.1	45.66	34.8	46.05	43.20	22.3	6,290	0.35%
2022/07/18	0	0.00	4	47.15	47.60	-4	5,528	-0.07%
2022/07/15	0	0.00	6	43.17	43.30	-6	5,415	-0.11%
2022/07/14	3.8	41.97	8	42.41	43.70	-4.2	5,338	-0.08%
2022/07/13	0.2	40.05	0.1	40.50	39.85	0.1	5,225	0.00%
2022/07/11	0.1	38.00	2	38.73	38.40	-1.9	5,165	-0.04%
2022/07/08	1	38.00	2	38.30	37.55	-1	5,134	-0.02%
2022/07/07	1	37.60	0	0.00	39.40	1	5,117	0.02%
2022/07/06	4	39.32	0	0.00	38.35	4	5,067	0.08%
2022/07/05	1	41.70	8	41.95	42.60	-7	5,017	-0.14%
2022/07/04	1.6	38.28	1	38.55	39.30	0.6	4,913	0.01%
2022/06/29	20	39.16	18	39.31	39.00	2	4,727	0.04%
2022/06/28	74	41.87	48.4	42.00	41.50	25.6	4,078	0.63%
2022/06/24	5	35.38	8	35.85	36.30	-3	3,025	-0.10%
2022/06/23	35	31.82	36	31.75	33.00	-1	2,608	-0.04%
2022/06/22	1	29.80	3	30.55	31.45	-2	1,846	-0.11%
2022/06/21	2	27.70	2	27.05	28.60	0	1,659	0.00%
2022/06/20	2	28.05	0	0.00	26.00	2	1,662	0.12%
2022/06/17	1	28.05	2	28.50	28.40	-1	1,681	-0.06%
2022/06/16	3	30.28	2	30.55	28.40	1	1,705	0.06%
2022/06/15	1	29.90	0	0.00	29.75	1	1,733	0.06%
2022/06/14	30	29.55	0	0.00	30.15	30	1,783	1.68%
2022/06/13	3	31.52	0	0.00	30.20	3	1,809	0.17%
2022/06/10	1	33.20	0	0.00	33.10	1	1,824	0.05%
2022/06/09	6	34.00	7	33.99	34.00	-1	1,853	-0.05%
2022/06/08	0	0.00	4	33.28	33.40	-4	1,875	-0.21%
2022/06/07	1	33.40	1	33.45	33.30	0	1,923	0.00%
2022/06/06	1	34.15	0	0.00	33.90	1	1,976	0.05%
2022/05/24	0	0.00	1	33.75	33.40	-1	2,736	-0.04%
2022/05/23	1	34.60	0	0.00	34.70	1	2,788	0.04%
2022/05/17	4	34.29	4	34.14	34.35	0	3,054	0.00%
2022/05/10	2	32.80	4	32.13	33.20	-2	3,921	-0.05%
2022/05/09	0	0.00	2	32.75	32.40	-2	4,386	-0.05%
2022/05/05	1	35.95	3	35.97	35.10	-2	4,707	-0.04%
2022/05/04	0.2	34.80	2	34.60	35.45	-1.8	4,885	-0.04%
2022/05/03	4	34.10	5	34.28	34.40	-1	4,996	-0.02%
2022/04/29	12	35.05	9	35.21	34.10	3	5,079	0.06%
2022/04/26	1	34.35	1	34.50	34.55	0	5,219	0.00%
2022/04/25	9	34.50	10	35.18	34.40	-1	5,294	-0.02%
2022/04/22	7	36.41	5	37.40	36.15	2	5,500	0.04%
2022/04/21	1	38.00	0	0.00	37.90	1	5,586	0.02%
2022/04/19	0	0.00	3	38.20	38.20	-3	5,936	-0.05%
2022/04/18	1	38.60	0	0.00	38.15	1	6,056	0.02%
2022/04/15	2	39.85	1	39.25	39.00	1	6,127	0.02%
2022/04/14	0	41.75	0	0.00	41.20	0	6,261	0.00%
2022/04/13	0	0.00	1	41.60	42.05	-1	6,422	-0.02%
2022/04/12	1.3	41.68	2.1	40.86	41.00	-0.8	6,559	-0.01%
2022/04/11	1	42.35	1	41.10	41.05	0	6,743	0.00%
2022/04/07	4	42.53	4	42.78	41.55	0	7,133	0.00%
2022/04/06	1	42.00	0	0.00	42.50	1	7,141	0.01%
2022/03/30	1	45.40	1	44.20	44.30	0	7,160	0.00%
2022/03/29	0	0.00	1	43.05	42.80	-1	7,070	-0.01%
2022/03/28	0	42.25	1.2	41.87	42.75	-1.2	7,078	-0.02%
2022/03/25	2	43.60	0	0.00	42.90	2	7,078	0.03%
2022/03/24	3.2	43.84	4	43.88	44.80	-0.8	7,051	-0.01%
2022/03/23	0	0.00	1	43.15	43.15	-1	7,054	-0.01%
2022/03/22	6	42.65	6.2	42.98	42.90	-0.2	7,852	0.00%
2022/03/21	3	42.60	0	0.00	42.00	3	8,740	0.03%
2022/03/18	3	41.75	3	42.15	42.45	0	9,458	0.00%
2022/03/17	1	41.65	3	41.63	41.70	-2	10,427	-0.02%
2022/03/15	2.2	40.11	1.3	40.36	39.30	0.8	13,401	0.01%
2022/03/14	5	42.32	2	41.85	41.85	3	15,534	0.02%
2022/03/10	0	0.00	1	43.20	42.60	-1	18,201	-0.01%
2022/03/09	0	0.00	11.5	42.01	42.00	-11.5	18,456	-0.06%
2022/03/08	5.3	43.71	7	42.05	41.85	-1.7	18,787	-0.01%
2022/03/07	4	45.01	21	44.54	44.20	-17	18,870	-0.09%
2022/03/04	4	49.55	3	48.38	47.90	1	18,949	0.01%
2022/03/03	6	50.25	7	49.94	49.45	-1	18,935	-0.01%
2022/03/02	30	49.37	7	49.05	49.35	23	18,785	0.12%
2022/03/01	1	46.40	2	46.55	47.70	-1	18,648	-0.01%
2022/02/25	3	46.00	3	45.27	45.20	0	18,660	0.00%
2022/02/24	8.1	45.98	3	45.72	44.50	5.1	18,732	0.03%
2022/02/23	3	46.65	3.1	47.31	47.90	-0.1	18,715	0.00%
2022/02/22	6	47.38	6	46.85	46.10	0	18,769	0.00%
2022/02/21	9	48.32	7	48.04	47.60	2	18,758	0.01%
2022/02/18	0	0.00	3	47.50	48.90	-3	18,862	-0.02%
2022/02/17	5	48.24	3	48.23	48.40	2	19,093	0.01%
2022/02/16	12	48.05	13	48.05	48.35	-1	20,235	-0.01%
2022/02/15	2	47.00	1	47.20	45.95	1	21,622	0.00%
2022/02/14	6	47.43	6	47.18	46.65	0	23,338	0.00%
2022/02/11	5	50.90	8	50.56	50.10	-3	24,113	-0.01%
2022/02/10	29	52.37	25	52.45	51.20	4	24,983	0.02%
2022/02/09	32	51.92	27	52.23	51.90	5	25,107	0.02%
2022/02/08	9	48.71	7	49.29	49.20	2	25,122	0.01%
2022/02/07	18	45.50	20	46.49	48.70	-2	25,336	-0.01%
2022/01/26	7	47.26	8	46.44	46.00	-1	25,455	0.00%
2022/01/25	1	46.95	16	47.20	45.05	-15	26,009	-0.06%
2022/01/24	3	49.25	0	0.00	49.25	3	26,498	0.01%
2022/01/21	4.1	50.67	5.1	50.09	50.10	-1	26,725	0.00%
2022/01/20	3	51.70	1	51.50	51.50	2	26,667	0.01%
2022/01/19	2.2	52.24	2	52.50	53.00	0.2	27,151	0.00%
2022/01/18	0	52.60	0	0.00	52.50	0	27,338	0.00%
2022/01/17	14	53.91	15	53.73	53.80	-1	27,382	0.00%
2022/01/14	4.2	52.26	4	51.10	51.80	0.2	27,648	0.00%
2022/01/13	3	53.80	1	53.90	54.00	2	27,715	0.01%
2022/01/12	6	56.55	6	57.03	54.70	0	27,639	0.00%
2022/01/11	13.1	56.59	9	54.63	55.00	4.1	27,401	0.02%
2022/01/10	7	58.74	4	58.65	58.60	3	27,261	0.01%
2022/01/07	6	61.42	14	58.84	58.20	-8	27,170	-0.03%
2022/01/06	8	62.93	8	62.45	62.10	0	26,998	0.00%
2022/01/05	18	63.74	14	63.45	63.00	4	26,823	0.01%
2022/01/04	22	66.72	28	68.05	66.20	-6	26,657	-0.02%
2022/01/03	25	71.72	24	71.45	68.50	1	26,455	0.00%
2021/12/29	1	70.10	0	70.00	70.70	1	26,014	0.00%
2021/12/27	0	68.60	0	0.00	69.50	0	25,957	0.00%
2021/12/24	0	0.00	3	69.37	69.10	-3	25,933	-0.01%
2021/12/23	0	0.00	4	68.00	69.00	-4	25,899	-0.02%
2021/12/22	4.1	67.18	2	67.00	67.20	2.1	25,872	0.01%
2021/12/21	4	64.53	0	0.00	65.00	4	25,843	0.02%
2021/12/20	0	0.00	1	65.00	64.60	-1	25,821	0.00%
2021/12/17	1	62.20	2	62.70	63.20	-1	25,794	0.00%
2021/12/16	54	69.91	36.4	70.12	69.10	17.6	25,719	0.07%
2021/12/15	49	68.49	52.2	68.91	69.00	-3.2	24,885	-0.01%
2021/12/14	25.1	65.12	36	66.66	65.50	-10.9	23,972	-0.05%
2021/12/13	65.4	71.40	58	71.00	68.50	7.4	23,267	0.03%
2021/12/10	149.1	69.83	115.6	69.65	69.60	33.6	22,289	0.15%	大買/大賣/
2021/12/09	47.1	69.95	73	70.80	70.00	-25.9	20,311	-0.13%
2021/12/08	110.7	70.78	99	70.30	65.80	11.7	19,204	0.06%	大買/
2021/12/07	77	65.38	96.4	66.06	67.80	-19.4	17,027	-0.11%
2021/12/06	48.4	57.82	52	58.79	61.70	-3.6	15,747	-0.02%
2021/12/03	6	53.85	27.7	55.65	56.10	-21.7	14,291	-0.15%
2021/12/02	31.3	54.00	16	52.99	51.00	15.3	13,989	0.11%
2021/12/01	3.3	53.87	2.8	54.59	56.50	0.6	13,671	0.00%
2021/11/30	4	53.23	2	53.50	52.90	2	13,502	0.01%
2021/11/29	1.9	48.43	1	48.80	49.10	0.9	13,356	0.01%
2021/11/26	1	48.15	2	50.03	48.80	-1	13,285	-0.01%
2021/11/25	2	53.30	2	53.40	52.10	0	13,211	0.00%
2021/11/24	2	50.35	0	0.00	52.00	2	13,134	0.02%
2021/11/23	5	50.45	1.1	49.23	49.00	3.9	13,064	0.03%
2021/11/19	1	55.00	4	55.25	55.00	-3	12,867	-0.02%
2021/11/18	10	53.32	2.1	53.67	53.50	7.9	12,751	0.06%
2021/11/17	13	54.50	9	55.06	55.00	4	12,670	0.03%
2021/11/16	8	56.15	7.1	55.25	53.40	0.9	12,508	0.01%
2021/11/15	86.1	58.24	77.4	58.18	59.20	8.7	12,221	0.07%
2021/11/12	70.6	52.43	66.5	52.86	53.90	4.1	10,981	0.04%
2021/11/11	71	47.11	79.1	47.31	49.00	-8.1	9,374	-0.09%
2021/11/10	29.1	42.94	26.1	43.79	44.55	3	7,524	0.04%
2021/11/09	30.6	38.66	26	39.15	40.50	4.6	6,650	0.07%
2021/11/08	27	34.57	40	34.97	36.85	-13	5,681	-0.23%
2021/11/05	50	34.54	39	34.26	33.50	11	5,175	0.21%
2021/11/04	12	34.67	25	34.64	33.25	-13	4,679	-0.28%
2021/11/03	12	33.37	12	33.64	35.20	0	4,353	0.00%
2021/11/02	39.1	35.61	29	34.86	35.00	10.1	4,000	0.25%
2021/11/01	18	33.49	15	33.77	34.20	3	3,237	0.09%
2021/10/29	5	29.95	5	30.36	31.10	0	2,623	0.00%
2021/10/28	3	28.80	3	28.73	28.30	0	2,293	0.00%
2021/10/27	11	29.12	12	29.40	29.50	-1	2,174	-0.05%
2021/10/26	8	26.61	6	26.33	28.25	2	1,615	0.12%
2021/10/25	33	25.46	16	25.55	25.70	17	1,366	1.24%
2021/10/22	16	26.21	11	26.62	26.15	5	1,234	0.40%
2021/10/21	18	23.58	16	23.73	24.65	2	743	0.27%
2021/10/20	10	21.25	9	21.42	22.45	1	575	0.17%
2021/10/19	0	0.00	1	20.40	20.45	-1	518	-0.19%
2021/10/18	1	20.50	1	19.90	20.40	0	524	0.00%
2021/10/13	1	20.65	0	0.00	20.10	1	555	0.18%
2021/10/07	0	0.00	2	19.40	19.80	-2	604	-0.33%
2021/10/05	0	0.00	2	19.40	19.35	-2	650	-0.31%
2021/10/04	2	19.50	1	19.55	19.15	1	656	0.15%
2021/09/29	2	20.50	0	0.00	20.35	2	708	0.28%
2021/09/23	0	0.00	3	20.20	20.00	-3	765	-0.39%
2021/09/22	3	20.20	1	20.15	20.10	2	770	0.26%
2021/09/16	2	21.85	1	21.55	21.30	1	771	0.13%
2021/08/30	0	0.00	4	20.20	20.05	-4	651	-0.61%
2021/08/23	0	0.00	4	19.64	19.65	-4	710	-0.56%
2021/08/16	4	20.20	0	0.00	20.00	4	727	0.55%
2021/08/12	0	0.00	4	21.95	21.95	-4	722	-0.55%
2021/08/11	4	20.80	0	0.00	20.10	4	728	0.55%
2021/08/06	1	22.95	0	0.00	22.30	1	755	0.13%
2021/07/27	13	23.62	0	0.00	22.80	13	856	1.52%
2021/07/19	7	23.06	5	23.21	23.45	2	897	0.22%
2021/07/16	2	23.25	4	23.53	23.15	-2	937	-0.21%
2021/07/13	2	22.60	0	0.00	22.50	2	1,022	0.20%
2021/07/12	0	0.00	6	22.99	23.20	-6	1,017	-0.59%
2021/07/09	5	22.67	0	0.00	22.80	5	1,043	0.48%
2021/07/07	1	23.30	5	23.24	23.25	-4	1,190	-0.34%
2021/07/05	2	22.40	0	0.00	22.90	2	1,378	0.15%
2021/06/29	0	0.00	1	22.00	21.45	-1	1,739	-0.06%
2021/06/28	11	22.50	10	22.34	22.10	1	1,752	0.06%
2021/06/24	0	0.00	3	22.25	22.40	-3	1,777	-0.17%
2021/06/23	1	21.40	0	0.00	21.70	1	1,792	0.06%
2021/06/21	2	21.70	0	0.00	21.05	2	1,803	0.11%
2021/06/18	3	21.37	4	22.38	22.20	-1	1,813	-0.06%
2021/06/17	1	21.15	0	0.00	21.25	1	1,826	0.05%
2021/06/02	0	0.00	1	22.20	22.20	-1	2,008	-0.05%
2021/06/01	1	22.80	0	0.00	22.90	1	2,085	0.05%
2021/05/25	1	22.00	1	21.75	21.90	0	2,118	0.00%
2021/05/18	0	0.00	1	19.10	20.00	-1	2,367	-0.04%
2021/05/17	1	18.00	0	0.00	18.20	1	2,368	0.04%
2021/05/14	2	20.30	5	21.50	20.00	-3	2,354	-0.13%
2021/05/13	5	20.10	6	20.68	20.30	-1	2,338	-0.04%
2021/05/12	7	21.42	1	20.90	21.10	6	2,331	0.26%
2021/05/10	1	26.20	1	25.75	25.55	0	2,292	0.00%
2021/05/07	0	0.00	3	26.80	26.80	-3	2,295	-0.13%
2021/05/05	0	0.00	4	25.43	25.00	-4	2,302	-0.17%
2021/05/04	4	24.95	0	0.00	24.35	4	2,289	0.17%
2021/05/03	5	26.70	0	0.00	26.30	5	2,280	0.22%
2021/04/29	0	0.00	22	28.10	27.80	-22	2,276	-0.97%
2021/04/28	21	29.57	0	0.00	28.60	21	2,272	0.92%
2021/04/26	0	0.00	5	28.45	28.65	-5	2,270	-0.22%
2021/04/22	0	0.00	2	28.00	27.80	-2	2,304	-0.09%
2021/04/21	1	30.60	0	0.00	29.50	1	2,278	0.04%
2021/04/20	0	0.00	3	29.70	30.45	-3	2,260	-0.13%
2021/04/19	3	28.90	7	29.31	28.80	-4	2,245	-0.18%
2021/04/15	0	0.00	1	30.10	30.20	-1	2,264	-0.04%
2021/04/14	5	31.00	0	0.00	30.90	5	2,252	0.22%
2021/04/13	2	31.25	1	31.15	30.50	1	2,271	0.04%
2021/04/12	3	32.32	9	32.72	31.95	-6	2,334	-0.26%
2021/04/09	0	0.00	8	31.00	30.95	-8	2,253	-0.35%
2021/04/08	11	30.32	6	30.60	29.90	5	2,167	0.23%
2021/04/07	0	0.00	2	27.53	28.20	-2	2,018	-0.10%
2021/04/06	3	26.70	4	26.48	26.95	-1	1,955	-0.05%
2021/04/01	7	26.21	8	26.43	26.35	-1	1,970	-0.05%
2021/03/31	1	26.25	0	0.00	25.85	1	1,984	0.05%
2021/03/30	1	25.35	2	25.70	25.65	-1	2,037	-0.05%
2021/03/25	1	24.00	0	0.00	24.00	1	2,166	0.05%
2021/03/24	2	24.65	0	0.00	24.60	2	2,280	0.09%
2021/03/23	1	25.00	0	0.00	24.65	1	2,470	0.04%
2021/03/22	2	25.65	1	26.15	25.70	1	3,291	0.03%
2021/03/19	1	26.05	1	26.35	25.60	0	3,383	0.00%
2021/03/16	7	25.64	5	25.40	25.30	2	3,599	0.06%
2021/03/15	1	25.60	1	25.60	25.75	0	3,640	0.00%
2021/03/12	1	24.75	1	24.80	25.00	0	3,674	0.00%
2021/03/11	1	25.40	2	25.08	25.00	-1	3,819	-0.03%
2021/03/10	1	24.60	0	0.00	24.25	1	3,890	0.03%
2021/03/09	0	0.00	1	24.50	24.60	-1	3,965	-0.03%
2021/03/08	3	24.53	1	24.25	24.25	2	4,009	0.05%
2021/03/05	3	25.45	4	25.31	24.60	-1	4,003	-0.02%
2021/03/03	5	24.49	1	24.75	24.60	4	3,913	0.10%
2021/03/02	0	0.00	2	25.70	25.20	-2	3,901	-0.05%
2021/02/26	0	0.00	11	24.82	25.00	-11	3,864	-0.28%
2021/02/24	8	25.60	9	25.21	25.25	-1	3,847	-0.03%
2021/02/23	2	25.40	4	25.68	25.20	-2	3,842	-0.05%
2021/02/22	2	25.13	18	25.10	25.05	-16	3,810	-0.42%
2021/02/19	3	24.37	1	24.35	24.85	2	3,788	0.05%
2021/02/17	5	22.30	5	22.40	22.40	0	3,617	0.00%
2021/02/05	3	21.53	0	0.00	21.05	3	3,611	0.08%
2021/01/25	0	0.00	3	22.15	22.15	-3	3,563	-0.08%
2021/01/22	3	21.30	0	0.00	21.35	3	3,541	0.08%
2021/01/21	1	22.40	2	22.45	21.60	-1	3,526	-0.03%
2021/01/19	1	23.60	0	0.00	23.30	1	3,487	0.03%
2021/01/18	1	23.55	1	23.45	23.25	0	3,478	0.00%
2021/01/13	1	23.95	1	23.70	23.30	0	3,388	0.00%
2021/01/08	1	25.80	1	25.00	24.25	0	3,282	0.00%
2021/01/07	1	25.70	1	26.40	25.60	0	3,242	0.00%
2021/01/06	2	26.30	5	27.04	25.80	-3	3,218	-0.09%
2021/01/05	1	26.80	11	27.04	26.80	-10	3,121	-0.32%
2021/01/04	1	26.10	1	25.55	25.55	0	2,975	0.00%
2020/12/31	1	25.90	0	0.00	25.75	1	2,950	0.03%
2020/12/30	0	0.00	11	26.58	26.70	-11	2,906	-0.38%
2020/12/29	1	25.05	0	0.00	25.05	1	2,796	0.04%
2020/12/28	11	25.70	1	25.15	25.05	10	2,766	0.36%
2020/12/25	11	25.26	7	25.01	25.20	4	2,711	0.15%
2020/12/24	5	25.10	12	25.30	25.20	-7	2,660	-0.26%
2020/12/23	1	24.20	2	24.23	24.00	-1	2,588	-0.04%
2020/12/22	6	24.68	6	24.53	23.80	0	2,565	0.00%
2020/12/21	18	25.23	3	25.00	24.60	15	2,525	0.59%
2020/12/18	19	26.68	5	26.57	26.50	14	2,439	0.57%
2020/12/17	5	27.52	7	27.94	27.35	-2	2,312	-0.09%
2020/12/16	24	28.44	14	29.73	27.10	10	2,119	0.47%
2020/12/15	2	26.83	5	27.45	28.80	-3	1,284	-0.23%
2020/12/14	3	26.92	3	27.03	26.20	0	1,168	0.00%
2020/12/11	3	24.47	2	24.95	25.40	1	973	0.10%
2020/12/10	1	23.60	0	0.00	23.10	1	874	0.11%
2020/12/09	11	24.86	0	0.00	23.80	11	853	1.29%
2020/12/08	0	0.00	10	23.93	24.00	-10	814	-1.23%
2020/12/07	0	0.00	1	23.00	24.50	-1	797	-0.13%
2020/12/04	3	21.20	3	21.47	22.40	0	673	0.00%
2020/12/03	3	21.50	1	21.20	20.40	2	602	0.33%
2020/12/02	1	20.10	0	0.00	20.75	1	561	0.18%
2020/11/20	2	18.90	3	18.80	19.00	-1	656	-0.15%
2020/11/19	1	18.40	0	0.00	18.40	1	647	0.15%
2020/11/18	1	18.30	1	18.05	18.15	0	635	0.00%
2020/11/12	0	0.00	1	17.60	17.45	-1	612	-0.16%
2020/11/11	3	17.28	2	17.05	17.20	1	605	0.17%
2020/11/10	0	0.00	1	17.05	17.05	-1	593	-0.17%
2020/11/09	1	17.20	0	0.00	17.20	1	593	0.17%
2020/11/06	2	17.45	1	17.70	17.25	1	594	0.17%
2020/11/05	0	0.00	2	16.95	16.85	-2	583	-0.34%
2020/11/02	5	16.45	0	0.00	16.40	5	580	0.86%
2020/10/27	1	17.40	0	0.00	17.35	1	578	0.17%
2020/10/26	2	17.55	0	0.00	17.50	2	579	0.35%
2020/10/07	9	18.46	14	18.68	18.60	-5	850	-0.59%
2020/09/23	0	0.00	5	19.40	19.35	-5	921	-0.54%
2020/09/14	7	19.01	7	18.80	18.80	0	915	0.00%
2020/09/11	0	0.00	1	19.00	18.65	-1	912	-0.11%
2020/09/10	12	19.83	1	19.05	19.05	11	897	1.23%
2020/09/07	9	21.38	15	21.35	21.20	-6	820	-0.73%
2020/09/04	2	19.10	2	20.78	20.95	0	779	0.00%
2020/09/03	1	18.35	1	19.40	20.05	0	689	0.00%
2020/09/02	1	18.15	0	0.00	18.25	1	619	0.16%
2020/08/28	1	16.15	0	0.00	16.20	1	597	0.17%
2020/08/19	0	0.00	1	17.00	16.85	-1	604	-0.17%
2020/08/13	1	16.70	0	0.00	16.70	1	616	0.16%
2020/08/12	3	16.70	0	0.00	16.70	3	616	0.49%
2020/07/24	3	17.80	3	17.80	17.50	0	633	0.00%
2020/07/23	2	18.15	1	18.35	18.00	1	629	0.16%
2020/07/22	1	18.15	2	18.15	18.25	-1	625	-0.16%
2020/07/21	6	19.08	4	18.84	18.75	2	580	0.34%
2020/07/09	8	21.73	8	22.00	21.15	0	389	0.00%
2020/07/07	0	0.00	1	20.05	20.10	-1	365	-0.27%
2020/07/03	1	20.35	0	0.00	20.30	1	364	0.27%
2020/06/17	1	18.70	1	18.80	18.70	0	320	0.00%
2020/06/03	2	19.80	2	19.55	19.90	0	405	0.00%
2020/05/22	2	20.40	2	20.55	20.10	0	427	0.00%
2020/05/18	2	19.00	0	0.00	19.10	2	538	0.37%
2020/05/13	0	0.00	1	21.20	20.60	-1	535	-0.19%
2020/04/28	1	18.75	3	18.75	19.20	-2	562	-0.36%
2020/04/24	5	18.55	5	18.35	18.35	0	570	0.00%
2020/04/16	4	17.53	4	17.65	17.60	0	559	0.00%
2020/04/15	1	17.20	2	17.83	17.65	-1	552	-0.18%
2020/04/14	1	17.65	0	0.00	17.60	1	548	0.18%
2020/04/10	5	16.84	5	17.36	17.40	0	555	0.00%
2020/04/09	2	16.40	0	0.00	16.25	2	553	0.36%
2020/03/13	2	16.90	0	0.00	16.90	2	733	0.27%
2020/03/12	1	18.70	0	0.00	18.65	1	724	0.14%
2020/03/09	1	22.50	1	22.65	22.00	0	697	0.00%
2020/03/04	1	22.05	0	0.00	22.40	1	684	0.15%
2020/03/03	1	22.95	1	22.85	22.30	0	683	0.00%
2020/03/02	0	0.00	1	22.10	22.20	-1	680	-0.15%
2020/02/26	5	24.90	5	24.34	24.10	0	667	0.00%
2020/02/25	4	25.39	4	25.13	24.90	0	664	0.00%
2020/02/24	0	24.90	2	24.28	25.00	-2	654	-0.31%
2020/02/21	3	25.50	0	0.00	24.80	3	641	0.47%
2020/02/05	0	0.00	1	22.65	22.65	-1	552	-0.18%
2020/02/03	1	21.75	0	0.00	21.70	1	537	0.19%
2020/01/31	2	24.03	0	0.00	24.00	2	537	0.37%
2020/01/20	0	0.00	1	27.65	27.65	-1	534	-0.19%
2020/01/13	1	27.85	0	0.00	28.00	1	531	0.19%
2020/01/07	2	28.20	0	0.00	28.00	2	550	0.36%
2020/01/06	1	28.90	0	0.00	28.55	1	567	0.18%
2019/12/26	1	30.15	2	30.80	30.00	-1	534	-0.19%
2019/12/25	2	30.35	0	0.00	30.00	2	515	0.39%
2019/12/24	18	30.43	19	30.52	30.00	-1	466	-0.21%
2019/12/23	4	29.00	6	28.60	28.55	-2	367	-0.54%
2019/12/20	8	28.88	6	29.04	28.60	2	357	0.56%
2019/12/12	1	28.15	6	28.18	29.05	-5	357	-1.40%
2019/12/11	1	27.70	0	0.00	27.60	1	334	0.30%
2019/12/06	1	28.00	0	0.00	28.00	1	338	0.30%
2019/11/29	0	0.00	1	28.60	28.25	-1	454	-0.22%
2019/11/27	1	28.40	0	0.00	28.40	1	463	0.22%
2019/11/14	1	29.10	0	0.00	29.00	1	546	0.18%
2019/11/05	1	30.55	0	0.00	30.50	1	558	0.18%
2019/11/04	1	30.85	0	0.00	30.85	1	558	0.18%
2019/10/30	0	0.00	20	31.64	30.90	-20	562	-3.56%
2019/10/29	20	31.83	0	0.00	31.80	20	548	3.64%
2019/10/24	1	31.00	0	0.00	31.00	1	542	0.18%
2019/10/14	0	0.00	1	33.20	32.80	-1	533	-0.19%
2019/10/04	0	0.00	1	31.00	31.00	-1	560	-0.18%
2019/09/18	11	32.10	11	32.33	31.75	0	595	0.00%
2019/09/09	0	0.00	2	33.15	32.75	-2	623	-0.32%
2019/09/04	2	35.80	1	35.70	34.35	1	629	0.16%
2019/08/30	0	0.00	2	33.15	33.70	-2	535	-0.37%
2019/08/29	2	33.98	0	0.00	33.60	2	531	0.38%
2019/08/28	4	33.94	4	33.76	33.60	0	523	0.00%
2019/08/22	0	0.00	10	33.00	32.95	-10	489	-2.04%
2019/08/21	2	32.95	0	0.00	33.25	2	493	0.41%
2019/08/20	0	0.00	1	33.25	33.00	-1	502	-0.20%
2019/08/14	11	31.20	0	0.00	30.95	11	517	2.13%
2019/08/06	1	31.05	0	0.00	31.35	1	572	0.17%
2019/07/26	1	33.75	1	33.90	33.55	0	673	0.00%
2019/07/25	1	33.10	1	33.45	33.35	0	680	0.00%
2019/07/23	0	0.00	1	32.75	32.50	-1	774	-0.13%
2019/07/17	13	33.05	0	0.00	32.85	13	959	1.36%
2019/07/12	1	33.50	0	0.00	33.50	1	1,060	0.09%
2019/07/10	1	34.60	1	35.45	34.15	0	1,241	0.00%
2019/07/09	5	34.26	10	34.36	34.90	-5	1,236	-0.40%
2019/07/08	1	33.85	0	0.00	33.45	1	1,252	0.08%
2019/07/03	1	33.50	1	34.20	33.30	0	1,430	0.00%
2019/06/27	0	0.00	5	33.42	33.50	-5	1,613	-0.31%
2019/06/26	0	0.00	5	32.62	32.65	-5	1,622	-0.31%
2019/06/21	0	0.00	1	32.85	32.40	-1	1,975	-0.05%
2019/06/19	3	31.87	2	31.85	31.85	1	1,974	0.05%
2019/05/21	1	30.95	1	31.45	31.55	0	2,553	0.00%
2019/05/15	5	34.21	5	34.00	34.15	0	2,563	0.00%
2019/05/08	1	36.00	0	0.00	36.60	1	2,561	0.04%
2019/05/07	1	36.85	1	37.30	36.65	0	2,562	0.00%
2019/05/06	1	36.75	0	0.00	36.80	1	2,560	0.04%
2019/05/03	10	38.23	11	38.29	38.20	-1	2,545	-0.04%
2019/05/02	0	0.00	1	36.90	37.45	-1	2,540	-0.04%
2019/04/29	5	36.84	0	0.00	36.35	5	2,567	0.19%
2019/04/26	7	40.30	9	40.27	39.75	-2	2,629	-0.08%
2019/04/25	1	40.20	1	40.10	39.80	0	2,599	0.00%
2019/04/24	0	0.00	1	39.80	39.15	-1	2,556	-0.04%
2019/04/23	2	39.38	2	39.68	39.55	0	2,535	0.00%
2019/04/22	7	38.51	5	38.35	38.30	2	2,470	0.08%
2019/04/19	1	38.50	0	0.00	38.30	1	2,455	0.04%
2019/04/18	0	0.00	5	40.05	38.90	-5	2,430	-0.21%
2019/04/17	2	41.65	1	41.50	41.15	1	2,387	0.04%
2019/04/16	4	38.90	2	39.78	40.20	2	2,311	0.09%
2019/04/15	12	37.97	12	38.47	38.40	0	2,194	0.00%
2019/04/12	1	37.50	0	0.00	37.70	1	2,174	0.05%
2019/04/11	0	0.00	1	37.60	37.25	-1	2,141	-0.05%
2019/04/10	3	38.88	3	39.07	38.45	0	2,081	0.00%
2019/04/08	0	0.00	10	38.43	37.85	-10	1,962	-0.51%
2019/04/03	11	38.21	3	38.37	38.40	8	1,917	0.42%
2019/04/02	0	0.00	1	37.80	37.00	-1	1,852	-0.05%
2019/04/01	6	36.88	2	37.23	36.00	4	1,817	0.22%
2019/03/29	2	37.05	3	37.00	37.05	-1	1,789	-0.06%
2019/03/28	3	38.07	2	38.35	37.10	1	1,771	0.06%
2019/03/27	3	38.40	10	37.61	38.40	-7	1,696	-0.41%
2019/03/26	2	36.50	2	36.00	36.85	0	1,524	0.00%
2019/03/21	2	34.95	0	0.00	34.95	2	1,433	0.14%
2019/03/18	15	34.28	13	34.63	35.80	2	1,393	0.14%
2019/03/11	1	33.20	0	0.00	33.40	1	1,395	0.07%
2019/03/08	1	33.65	2	33.13	33.35	-1	1,426	-0.07%
2019/03/06	0	0.00	1	33.70	34.30	-1	1,450	-0.07%
2019/02/27	1	34.60	0	0.00	34.40	1	1,459	0.07%
2019/02/26	7	36.43	5	36.41	35.30	2	1,439	0.14%
2019/02/22	2	34.68	2	34.50	33.60	0	1,347	0.00%
2019/02/21	1	33.90	0	0.00	34.00	1	1,352	0.07%
2019/02/20	4	34.26	3	34.03	34.20	1	1,384	0.07%
2019/02/14	2	32.85	0	0.00	33.00	2	1,395	0.14%
2019/02/13	3	32.13	2	33.20	33.35	1	1,372	0.07%
2019/01/30	0	0.00	1	31.05	31.05	-1	1,342	-0.07%
2019/01/28	10	32.37	11	32.36	32.35	-1	1,359	-0.07%
2019/01/25	4	32.98	4	32.35	32.35	0	1,368	0.00%
2019/01/24	0	0.00	1	33.00	32.45	-1	1,381	-0.07%
2019/01/23	1	33.10	0	0.00	33.10	1	1,391	0.07%
2019/01/21	1	34.20	0	0.00	33.50	1	1,394	0.07%
2019/01/18	24	32.99	23	32.62	33.50	1	1,376	0.07%
2019/01/17	2	29.65	2	29.60	31.95	0	1,248	0.00%
2019/01/10	0	0.00	1	29.40	29.40	-1	1,283	-0.08%
2019/01/09	1	30.15	0	0.00	29.75	1	1,301	0.08%
2018/12/20	15	29.71	15	30.10	29.65	0	1,563	0.00%
2018/12/13	12	33.09	12	33.13	33.70	0	1,660	0.00%
2018/12/10	5	29.85	7	30.01	30.25	-2	1,649	-0.12%
2018/12/06	2	32.35	2	32.75	31.15	0	1,651	0.00%
2018/12/04	0	0.00	3	36.67	35.40	-3	1,659	-0.18%
2018/12/03	3	34.80	0	0.00	35.00	3	1,652	0.18%
2018/11/28	2	34.20	0	0.00	33.75	2	1,616	0.12%
2018/11/27	0	0.00	2	33.60	33.70	-2	1,604	-0.12%
2018/11/21	12	34.12	12	34.50	34.30	0	1,580	0.00%
2018/11/20	3	34.17	3	33.70	33.70	0	1,569	0.00%
2018/11/19	15	33.76	16	34.04	33.95	-1	1,540	-0.06%
2018/11/14	1	28.70	0	0.00	28.45	1	1,425	0.07%
2018/11/13	1	28.90	1	28.65	28.90	0	1,449	0.00%
2018/11/12	16	29.07	16	28.81	28.30	0	1,453	0.00%
2018/11/08	0	0.00	1	31.65	30.25	-1	1,462	-0.07%
2018/11/07	1	30.80	0	0.00	30.95	1	1,507	0.07%
2018/10/30	10	26.29	10	26.99	26.50	0	1,608	0.00%
2018/10/16	3	32.92	3	33.03	32.45	0	1,797	0.00%
2018/10/15	0	0.00	1	32.15	32.15	-1	1,785	-0.06%
2018/10/12	12	28.77	12	28.44	29.25	0	1,800	0.00%
2018/10/11	1	27.90	0	0.00	27.90	1	1,859	0.05%
2018/10/09	17	31.22	17	32.34	31.00	0	1,865	0.00%
2018/10/08	10	33.50	10	34.38	32.80	0	1,885	0.00%
2018/10/05	2	35.13	0	0.00	34.55	2	1,916	0.10%
2018/10/03	11	40.57	11	41.24	40.00	0	2,017	0.00%
2018/09/26	2	40.38	2	40.33	40.55	0	2,294	0.00%
2018/09/25	9	41.09	9	42.31	40.95	0	2,424	0.00%
2018/09/21	6	40.40	7	40.92	40.90	-1	2,463	-0.04%
2018/09/20	3	38.80	2	38.63	38.00	1	2,684	0.04%
2018/09/11	0	0.00	1	41.40	41.60	-1	4,035	-0.02%
2018/09/10	3	41.43	2	41.63	40.85	1	4,056	0.02%
2018/09/06	7	46.24	3	46.40	44.90	4	4,073	0.10%
2018/09/05	0	0.00	1	48.00	47.50	-1	4,139	-0.02%
2018/09/04	2	48.83	0	0.00	48.60	2	4,390	0.05%
2018/08/29	7	48.91	7	49.45	49.45	0	4,622	0.00%
2018/08/23	1	47.50	1	47.00	47.50	0	5,003	0.00%
2018/08/20	3	48.80	8	48.41	48.00	-5	5,549	-0.09%
2018/08/17	0	0.00	1	50.50	49.30	-1	5,836	-0.02%
2018/08/10	1	56.00	0	0.00	55.50	1	6,099	0.02%
2018/08/08	1	56.10	2	55.90	55.20	-1	6,066	-0.02%
2018/08/07	1	55.20	3	55.00	55.60	-2	6,069	-0.03%
2018/08/06	0	0.00	1	56.80	56.90	-1	6,077	-0.02%
2018/08/03	1	56.50	1	58.20	56.50	0	6,091	0.00%
2018/08/02	1	58.20	0	0.00	58.20	1	6,040	0.02%
2018/07/30	0	0.00	4	63.00	62.00	-4	6,134	-0.07%
2018/07/27	4	61.20	6	61.10	61.60	-2	6,140	-0.03%
2018/07/26	2	61.20	1	62.50	60.80	1	6,125	0.02%
2018/07/25	1	61.60	0	0.00	60.80	1	6,104	0.02%
2018/07/24	1	60.20	1	60.90	60.70	0	6,113	0.00%
2018/07/19	5	60.10	5	59.80	60.10	0	6,065	0.00%
2018/07/18	24	60.14	14	59.91	59.30	10	6,043	0.17%
2018/07/17	1	64.00	0	0.00	62.30	1	5,993	0.02%
2018/07/16	2	65.50	4	65.18	64.10	-2	5,963	-0.03%
2018/07/13	7	64.24	5	65.00	64.20	2	5,941	0.03%
2018/07/12	1	64.20	1	63.70	63.70	0	5,906	0.00%
2018/07/10	5	65.16	4	65.43	64.50	1	5,781	0.02%
2018/07/09	3	65.30	3	67.20	65.30	0	5,750	0.00%
2018/07/06	11	67.09	18	68.13	67.40	-7	5,721	-0.12%
2018/07/04	10	67.45	4	68.68	68.20	6	5,609	0.11%
2018/07/03	6	67.17	12	66.78	65.90	-6	5,540	-0.11%
2018/07/02	0	0.00	1	71.30	70.50	-1	5,429	-0.02%
2018/06/29	5	72.28	18	72.74	72.10	-13	5,423	-0.24%
2018/06/28	23	71.87	10	71.34	70.90	13	5,288	0.25%
2018/06/27	19	69.74	12	70.43	72.70	7	4,922	0.14%
2018/06/26	17	69.00	28	67.30	66.10	-11	4,628	-0.24%
2018/06/25	8	67.21	14	67.24	66.80	-6	4,457	-0.13%
2018/06/22	2	63.35	0	0.00	63.00	2	4,266	0.05%
2018/06/20	5	63.98	5	61.08	60.60	0	4,086	0.00%
2018/06/19	1	62.60	7	63.03	63.10	-6	4,123	-0.15%
2018/06/15	2	63.40	1	63.20	63.40	1	4,267	0.02%
2018/06/14	3	65.10	2	64.80	62.50	1	4,292	0.02%
2018/06/13	3	66.97	3	64.00	63.80	0	4,244	0.00%
2018/06/12	7	65.80	8	65.79	65.10	-1	4,152	-0.02%
2018/06/11	4	60.70	0	0.00	63.00	4	3,896	0.10%
2018/06/08	1	59.50	0	0.00	58.00	1	3,810	0.03%
2018/06/06	4	61.70	12	61.38	60.30	-8	3,743	-0.21%
2018/06/05	14	60.20	5	61.00	59.00	9	3,690	0.24%
2018/06/04	4	64.75	4	64.25	63.00	0	3,620	0.00%
2018/06/01	5	62.80	11	62.65	64.00	-6	3,584	-0.17%
2018/05/31	7	64.74	8	65.48	62.20	-1	3,498	-0.03%
2018/05/30	21	62.85	21	64.50	63.60	0	3,439	0.00%
2018/05/29	4	61.75	19	61.92	62.00	-15	3,306	-0.45%
2018/05/28	8	62.31	6	62.65	62.30	2	3,317	0.06%
2018/05/25	27	59.09	12	58.55	58.60	15	3,125	0.48%
2018/05/24	7	53.33	3	54.67	56.50	4	2,815	0.14%
2018/05/22	0	0.00	7	49.40	48.50	-7	2,483	-0.28%
2018/05/21	7	50.03	0	0.00	50.00	7	2,481	0.28%
2018/05/18	0	0.00	7	48.37	47.35	-7	2,478	-0.28%
2018/05/17	7	49.03	0	0.00	48.30	7	2,504	0.28%
2018/05/09	2	48.65	0	0.00	48.60	2	2,627	0.08%
2018/05/08	6	50.30	6	49.93	50.00	0	2,615	0.00%
2018/05/07	15	49.68	21	50.11	50.90	-6	2,613	-0.23%
2018/05/04	1	47.65	2	47.55	48.00	-1	2,515	-0.04%
2018/05/02	0	0.00	1	45.60	45.10	-1	2,583	-0.04%
2018/04/30	1	45.40	0	0.00	45.50	1	2,613	0.04%
2018/04/27	9	41.34	9	41.43	42.50	0	2,620	0.00%
2018/04/23	1	44.55	0	0.00	43.35	1	2,642	0.04%
2018/04/17	0	0.00	2	46.78	46.85	-2	2,719	-0.07%
2018/04/13	5	46.75	6	46.57	46.10	-1	2,811	-0.04%
2018/04/12	0	0.00	3	45.60	46.10	-3	2,949	-0.10%
2018/04/11	6	47.33	13	46.67	46.45	-7	2,996	-0.23%
2018/04/10	0	0.00	1	48.85	47.75	-1	3,120	-0.03%
2018/04/09	0	0.00	1	48.90	48.60	-1	3,250	-0.03%
2018/04/03	4	49.43	4	49.55	49.20	0	3,454	0.00%
2018/04/02	6	50.65	7	51.87	50.50	-1	3,534	-0.03%
2018/03/31	13	50.35	3	51.43	50.00	10	3,485	0.29%
2018/03/30	13	49.03	12	49.06	48.40	1	3,408	0.03%
2018/03/29	2	48.43	0	0.00	48.30	2	3,442	0.06%
2018/03/28	10	49.14	3	48.70	49.20	7	3,454	0.20%
2018/03/27	4	48.20	3	48.08	48.20	1	3,442	0.03%
2018/03/26	1	46.45	0	0.00	46.25	1	3,436	0.03%
2018/03/23	2	46.15	2	47.10	45.90	0	3,513	0.00%
2018/03/22	0	0.00	1	48.80	48.45	-1	3,557	-0.03%
2018/03/21	14	49.61	10	49.83	48.50	4	3,555	0.11%
2018/03/20	1	46.55	4	49.23	49.95	-3	3,537	-0.08%
2018/03/15	0	0.00	1	46.25	45.55	-1	4,008	-0.02%
2018/03/14	1	46.40	0	0.00	45.65	1	4,107	0.02%
2018/03/13	1	45.50	2	46.10	45.50	-1	4,161	-0.02%
2018/03/12	0	0.00	5	44.80	45.35	-5	4,173	-0.12%
2018/03/09	5	45.95	0	0.00	45.35	5	4,226	0.12%
2018/03/07	2	45.50	0	0.00	45.30	2	4,470	0.04%
2018/03/06	6	48.40	6	47.50	47.50	0	4,648	0.00%
2018/03/05	0	0.00	2	47.78	47.85	-2	4,758	-0.04%
2018/03/02	0	47.00	0	0.00	47.00	0	4,706	0.00%
2018/03/01	5	46.94	8	47.43	48.20	-3	4,707	-0.06%
2018/02/23	0	0.00	1	40.05	40.05	-1	4,854	-0.02%
2018/02/21	1	40.35	1	39.40	40.05	0	4,899	0.00%
2018/02/12	1	39.25	0	0.00	38.65	1	4,910	0.02%
2018/02/09	2	38.13	2	39.10	39.60	0	4,916	0.00%
2018/02/08	0	0.00	1	38.50	39.10	-1	4,933	-0.02%
2018/02/07	1	37.65	1	38.95	37.85	0	4,993	0.00%
2018/02/06	2	39.00	0	0.00	39.30	2	5,057	0.04%
2018/02/02	4	45.48	0	0.00	45.10	4	5,018	0.08%
2018/02/01	1	47.65	0	0.00	47.65	1	5,017	0.02%
2018/01/31	1	48.20	1	48.80	48.55	0	5,033	0.00%
2018/01/30	5	51.20	0	0.00	48.60	5	5,058	0.10%
2018/01/29	1	48.70	1	49.00	49.10	0	5,066	0.00%
2018/01/25	1	50.20	3	50.30	48.40	-2	5,076	-0.04%
2018/01/24	2	52.90	4	53.78	52.30	-2	5,033	-0.04%
2018/01/23	2	55.00	1	54.50	54.50	1	5,094	0.02%
2018/01/22	7	55.17	1	55.60	55.60	6	5,186	0.12%
2018/01/19	1	53.30	0	0.00	53.80	1	5,443	0.02%
2018/01/17	0	0.00	5	53.08	53.10	-5	5,844	-0.09%
2018/01/16	5	54.20	0	0.00	53.00	5	5,974	0.08%
2018/01/15	5	53.90	0	0.00	53.30	5	6,020	0.08%
2018/01/11	1	56.80	7	51.97	51.90	-6	6,023	-0.10%
2018/01/10	0	0.00	1	54.40	54.50	-1	5,969	-0.02%
2018/01/08	1	57.80	1	58.40	56.00	0	5,953	0.00%
2018/01/05	2	55.80	0	0.00	55.70	2	5,948	0.03%
2018/01/04	5	56.24	6	55.73	55.70	-1	6,082	-0.02%
2018/01/03	2	54.80	3	54.60	54.70	-1	5,946	-0.02%
2018/01/02	4	52.20	5	53.10	54.00	-1	5,866	-0.02%