加百裕 (3323)-永豐金-敦南券商分點個股進出

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
43.00
漲跌
--
漲幅
0.00%
成交量
31,257張
產業
上櫃電腦及週邊類股
263人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

加百裕 (3323)籌碼相關－永豐金-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/12/03	14	42.22	32.2	42.14	43.00	-18.2	8,096	-0.22%
2024/12/02	163.6	44.02	175	43.18	43.00	-11.4	7,579	-0.15%	大買/大賣/
2024/11/29	29	39.56	29.1	38.98	41.00	-0.1	5,682	0.00%
2024/11/28	191	38.57	213.5	38.24	37.30	-22.5	4,927	-0.46%	大買/大賣/
2024/11/27	190.1	40.55	166	40.42	40.20	24.1	4,529	0.53%	大買/大賣/
2024/11/26	117	39.14	66.1	38.41	40.75	50.9	3,592	1.42%	大買/
2024/11/25	0	0.00	3	38.57	38.85	-3	2,498	-0.12%
2024/11/22	19	36.51	74	35.61	35.35	-55	2,223	-2.47%
2024/11/21	9	34.49	3	35.00	35.35	6	1,465	0.41%
2024/11/20	71	34.57	1	32.40	32.15	70	1,202	5.82%
2024/11/19	3	32.50	37	33.21	34.20	-34	846	-4.02%
2024/11/18	0	0.00	13	30.70	31.10	-13	663	-1.96%
2024/11/15	31	28.73	5	29.80	28.30	26	555	4.68%
2024/11/14	0	0.00	2	30.70	30.70	-2	348	-0.57%
2024/11/12	2	24.60	2	25.05	25.45	0	306	0.00%
2024/11/08	3	25.20	0	0.00	24.85	3	315	0.95%
2024/11/07	0	25.65	0	0.00	25.55	0	316	0.00%
2024/10/29	0.3	26.60	0	0.00	26.00	0.3	325	0.08%
2024/10/28	2	27.43	0	0.00	25.65	2	292	0.68%
2024/09/02	0	0.00	0.1	25.35	25.10	-0.1	608	-0.02%
2024/08/29	0	0.00	2	25.25	25.35	-2	627	-0.32%
2024/08/26	2	25.18	0	0.00	25.05	2	641	0.31%
2024/08/12	0	0.00	5	24.20	23.50	-5	720	-0.69%
2024/08/08	0	0.00	3	23.53	23.35	-3	707	-0.42%
2024/08/05	2	25.00	0	0.00	23.25	2	693	0.29%
2024/08/01	0	0.00	4	26.85	27.05	-4	675	-0.59%
2024/07/22	4	26.58	20	26.67	26.55	-16	671	-2.38%
2024/07/11	0	0.00	2	30.35	30.45	-2	631	-0.32%
2024/07/10	1	31.75	0.2	31.00	31.00	0.8	615	0.13%
2024/07/09	20	33.03	0	0.00	31.90	20	599	3.34%
2024/07/08	0	0.00	0.1	32.30	31.80	-0.1	545	-0.02%
2024/07/05	0	0.00	2.1	31.77	32.70	-2.1	511	-0.41%
2024/07/04	10	32.34	0	0.00	32.20	10	465	2.15%
2024/07/03	0	0.00	0.1	30.35	30.35	-0.1	328	-0.02%
2024/07/02	0	0.00	1	27.60	27.60	-1	302	-0.33%
2024/06/11	0	0.00	2	27.90	27.90	-2	305	-0.66%
2024/06/05	2	28.88	1	29.00	28.30	1	298	0.33%
2024/05/31	2	28.23	0	0.00	27.90	2	283	0.71%
2024/05/23	1	27.85	1	28.10	27.65	0	256	0.00%
2024/05/20	0	0.00	1	26.20	26.10	-1	183	-0.54%
2024/05/09	0	25.00	0	0.00	24.55	0	187	0.01%
2024/04/08	1	26.70	0	0.00	26.70	1	166	0.60%
2024/04/03	0	26.50	0	0.00	26.35	0	166	0.00%
2024/04/01	0	26.41	0	0.00	26.10	0	167	0.00%
2024/03/29	0	25.95	0	0.00	25.80	0	167	0.00%
2024/03/26	1.1	26.75	1.3	26.45	26.25	-0.2	165	-0.12%
2024/03/18	0	0.00	0	26.05	25.20	0	157	-0.01%
2024/03/11	0	0.00	1.1	26.21	26.10	-1.1	153	-0.73%
2024/02/23	0	28.55	0	0.00	28.10	0	158	0.00%
2024/02/20	0	28.00	0	0.00	27.90	0	157	0.00%
2024/01/12	0	0.00	1	28.80	28.80	-1	143	-0.69%
2023/11/22	0	0.00	1	28.90	28.85	-1	248	-0.40%
2023/11/20	0	0.00	2	28.90	28.75	-2	248	-0.80%
2023/11/07	0	0.00	1	28.70	28.50	-1	275	-0.36%
2023/10/23	0	0.00	2	28.25	28.15	-2	362	-0.55%
2023/10/18	1	28.90	0	0.00	28.75	1	359	0.28%
2023/10/03	0	0.00	3	29.95	29.80	-3	370	-0.81%
2023/09/27	0	0.00	0.1	29.75	29.45	-0.1	370	-0.01%
2023/09/26	0	0.00	0.1	29.80	29.80	-0.1	371	-0.03%
2023/09/19	3	30.15	0	0.00	30.10	3	366	0.82%
2023/09/15	0.4	30.49	0	0.00	30.35	0.4	363	0.12%
2023/09/13	0	0.00	5	31.60	31.15	-5	346	-1.44%
2023/09/12	0	30.85	0	0.00	30.75	0	349	0.00%
2023/09/11	0	0.00	2	31.70	31.25	-2	351	-0.57%
2023/09/07	3	29.60	0	0.00	31.25	3	328	0.91%
2023/08/30	0	0.00	1	29.35	29.65	-1	339	-0.29%
2023/08/29	0	0.00	1	29.30	29.25	-1	361	-0.28%
2023/08/28	1	29.55	0	0.00	29.30	1	371	0.27%
2023/08/21	2	30.15	0	0.00	30.10	2	433	0.46%
2023/08/16	0	32.15	0	0.00	30.90	0	428	0.00%
2023/08/15	1	31.75	0	0.00	31.75	1	421	0.24%
2023/08/14	2	31.80	0	0.00	31.55	2	421	0.47%
2023/08/11	0	0.00	2	33.80	33.10	-2	417	-0.48%
2023/08/09	0	0.00	3	34.23	33.75	-3	401	-0.75%
2023/08/08	0	0.00	2	33.70	33.70	-2	371	-0.54%
2023/08/07	0	0.00	1	33.40	33.40	-1	352	-0.28%
2023/08/02	5	31.10	0	0.00	31.40	5	339	1.47%
2023/07/28	0	0.00	4	31.50	31.45	-4	344	-1.16%
2023/07/21	2	33.40	0	0.00	33.35	2	342	0.58%
2023/07/17	1	33.20	0	0.00	33.40	1	336	0.30%
2023/07/04	1	35.25	0	0.00	35.25	1	372	0.27%
2023/06/29	1	34.55	0	0.00	34.75	1	364	0.27%
2023/06/19	1	35.75	0	0.00	35.60	1	366	0.27%
2023/06/16	0	0.00	1	36.50	35.90	-1	363	-0.27%
2023/06/07	0	0.00	1	35.60	35.60	-1	326	-0.31%
2023/06/06	1	35.65	0	0.00	35.40	1	328	0.30%
2023/06/02	0	0.00	7	36.12	35.60	-7	324	-2.15%
2023/06/01	3	35.65	1	35.20	36.15	2	307	0.65%
2023/05/31	0	0.00	5	35.46	35.60	-5	297	-1.68%
2023/05/30	2	35.15	9	36.03	34.70	-7	288	-2.43%
2023/05/26	2	33.15	0	0.00	33.05	2	232	0.86%
2023/05/25	2	33.45	0	0.00	33.25	2	233	0.86%
2023/05/23	0.1	33.60	0	0.00	33.10	0.1	235	0.04%
2023/05/22	3	33.22	0	0.00	33.10	3	238	1.26%
2023/05/04	0	0.00	1	33.25	34.00	-1	246	-0.41%
2023/04/28	0	0.00	1	33.70	33.75	-1	244	-0.41%
2023/04/25	1	33.25	0	0.00	33.10	1	240	0.42%
2023/04/21	0.1	34.50	0	0.00	34.05	0.1	236	0.04%
2023/04/13	0	0.00	1	35.75	35.65	-1	196	-0.51%
2023/04/12	1	34.60	0	0.00	34.65	1	181	0.55%
2023/04/11	0	0.00	1	34.35	34.30	-1	177	-0.56%
2023/04/06	0	34.40	0	0.00	34.00	0	174	0.00%
2023/03/31	0	0.00	0	34.45	34.05	0	173	0.00%
2023/03/27	0	34.80	0	0.00	34.35	0	173	0.00%
2023/03/22	1	33.80	0	0.00	33.80	1	168	0.59%
2023/03/16	3	32.80	0	0.00	32.75	3	167	1.79%
2023/03/14	5	33.68	0	0.00	33.60	5	168	2.97%
2023/03/13	6	34.05	0	0.00	33.95	6	170	3.52%
2023/03/07	0	35.95	0	0.00	36.10	0	185	0.00%
2023/03/06	1	35.30	3	35.30	35.30	-2	176	-1.13%
2023/03/03	0.1	36.80	0	0.00	35.35	0.1	172	0.06%
2023/02/23	1	35.10	0	0.00	35.30	1	165	0.61%
2023/02/21	0.1	35.30	0	0.00	35.30	0.1	168	0.06%
2023/02/16	0	0.00	3	35.05	35.05	-3	169	-1.77%
2023/02/06	0	35.40	0	0.00	34.70	0	255	0.00%
2023/02/02	0	0.00	4	34.85	35.40	-4	250	-1.60%
2022/12/30	3	33.20	0	0.00	33.00	3	254	1.18%
2022/12/26	1	33.25	0	0.00	33.10	1	258	0.39%
2022/12/23	1	33.40	0	0.00	33.55	1	258	0.39%
2022/12/22	1	33.80	0	0.00	33.60	1	260	0.38%
2022/12/15	0	0.00	6	34.70	34.65	-6	269	-2.23%
2022/12/07	1	34.10	0	0.00	34.10	1	309	0.32%
2022/12/06	0	0.00	2	35.20	34.80	-2	309	-0.65%
2022/12/02	3	36.02	3	36.35	36.20	0	302	0.00%
2022/11/30	1	35.15	0	0.00	35.15	1	284	0.35%
2022/11/29	2	35.60	2	35.53	35.40	0	283	0.00%
2022/11/11	2	34.95	0	0.00	34.05	2	284	0.70%
2022/11/09	0	0.00	1	35.90	35.80	-1	268	-0.37%
2022/11/07	0	0.00	6	33.05	34.30	-6	212	-2.82%
2022/10/31	1	29.55	0	0.00	29.60	1	205	0.49%
2022/10/19	0	0.00	1	31.50	30.80	-1	206	-0.48%
2022/10/12	3	30.47	0	0.00	30.45	3	204	1.47%
2022/10/06	1	32.80	0	0.00	32.70	1	202	0.49%
2022/09/19	2	37.23	7	37.80	35.95	-5	215	-2.33%
2022/09/16	1	36.90	0.3	36.90	36.90	0.8	190	0.39%
2022/09/15	0	35.70	0	0.00	35.55	0	181	0.00%
2022/09/07	2	34.05	0	0.00	34.05	2	194	1.03%
2022/09/05	0.1	34.25	0	0.00	34.20	0.1	200	0.05%
2022/08/29	0	0.00	2	35.50	35.50	-2	251	-0.80%
2022/08/26	2	36.80	0	0.00	36.15	2	249	0.80%
2022/08/16	0	0.00	3	34.30	34.20	-3	234	-1.28%
2022/08/15	0	0.00	2	34.20	34.15	-2	241	-0.83%
2022/08/09	0	0.00	1	33.35	33.75	-1	233	-0.43%
2022/08/08	1	32.40	0	0.00	32.60	1	230	0.43%
2022/08/03	0.1	31.80	0	0.00	31.40	0.1	231	0.04%
2022/07/29	0	0.00	9	31.95	31.90	-9	234	-3.83%
2022/07/22	0	0.00	1	32.15	32.20	-1	235	-0.42%
2022/07/21	1	34.05	0	0.00	34.20	1	237	0.42%
2022/07/18	0	0.00	1	33.60	33.80	-1	237	-0.42%
2022/07/11	0	0.00	1	33.35	33.05	-1	239	-0.42%
2022/07/07	0	0.00	2	31.90	32.55	-2	239	-0.84%
2022/07/06	4	32.43	0	0.00	31.80	4	238	1.67%
2022/07/01	0	0.00	6	31.40	30.60	-6	242	-2.47%
2022/06/23	0	0.00	4	33.86	33.90	-4	286	-1.39%
2022/06/22	0	0.00	4	34.25	34.10	-4	290	-1.38%
2022/06/13	0	39.00	0	0.00	38.30	0	309	0.00%
2022/05/31	0	0.00	0.1	37.25	37.40	-0.1	277	-0.04%
2022/05/27	0.1	36.60	14	36.70	36.55	-13.9	278	-4.99%
2022/05/26	2	36.30	0	0.00	36.30	2	280	0.71%
2022/05/24	12	36.33	0	0.00	36.15	12	289	4.15%
2022/05/17	0.2	35.00	0	0.00	35.55	0.2	290	0.06%
2022/05/16	0	35.30	0	0.00	35.00	0	291	0.00%
2022/05/10	0	0.00	1	35.25	35.30	-1	300	-0.33%
2022/05/09	0.3	37.00	2	35.73	35.70	-1.7	301	-0.56%
2022/05/05	0	0.00	1	37.80	37.50	-1	306	-0.33%
2022/04/27	1	36.50	0	0.00	36.80	1	329	0.30%
2022/04/20	3	39.52	3	39.75	39.65	0	335	0.00%
2022/04/18	0.1	39.00	0	0.00	38.90	0.1	346	0.03%
2022/04/14	1	39.25	0	0.00	39.05	1	371	0.27%
2022/04/12	0	38.84	0	0.00	38.75	0	420	0.00%
2022/04/08	1	39.80	0	0.00	39.85	1	441	0.23%
2022/04/07	0.1	40.00	0	0.00	39.70	0.1	447	0.02%
2022/03/30	0	40.35	0	0.00	40.35	0	406	0.00%
2022/03/28	0	40.40	0	0.00	40.20	0	438	0.00%
2022/03/04	0	0.00	1	40.55	40.50	-1	467	-0.21%
2022/03/03	1	40.20	0	0.00	40.30	1	478	0.21%
2022/02/25	0	0.00	2	39.95	40.15	-2	497	-0.40%
2022/02/18	0	0.00	0	40.80	40.90	0	620	-0.01%
2022/01/13	0	0.00	0	41.00	40.95	0	1,607	0.00%
2022/01/10	0	0.00	1	41.95	41.85	-1	1,646	-0.06%
2022/01/07	4	42.63	1	42.10	42.15	3	1,655	0.18%
2022/01/06	5	44.21	5	43.79	43.20	0	1,649	0.00%
2022/01/05	0	0.00	3	42.30	42.30	-3	1,628	-0.18%
2022/01/04	0	0.00	1	43.00	43.00	-1	1,660	-0.06%
2022/01/03	1	43.70	0	0.00	43.30	1	1,699	0.06%
2021/12/30	1	42.65	1	42.75	42.75	0	1,769	0.00%
2021/12/28	1	42.50	1	42.25	42.25	0	1,853	0.00%
2021/12/22	0	0.00	1	42.50	42.85	-1	1,856	-0.05%
2021/12/21	1	41.25	0	0.00	41.40	1	1,843	0.05%
2021/12/14	0	0.00	6	41.45	41.15	-6	1,847	-0.32%
2021/12/09	1	43.15	1	42.90	42.90	0	1,849	0.00%
2021/12/08	2	43.28	2	42.75	42.75	0	1,845	0.00%
2021/12/07	2	43.45	3	42.85	42.85	-1	1,844	-0.05%
2021/12/06	1	43.10	0	0.00	42.90	1	1,844	0.05%
2021/12/02	2	42.05	0	0.00	42.05	2	1,895	0.11%
2021/11/26	0.1	41.15	0	0.00	40.90	0.1	1,896	0.01%
2021/11/24	4	42.00	0	0.00	42.30	4	1,888	0.21%
2021/11/23	5	42.00	0	0.00	42.10	5	1,891	0.26%
2021/11/19	4	43.56	20	43.80	43.05	-16	1,884	-0.85%
2021/11/18	20	43.40	0	0.00	43.85	20	1,839	1.09%
2021/11/17	1	43.35	3	42.98	42.40	-2	1,810	-0.11%
2021/11/15	2	43.95	1	43.90	44.00	1	1,806	0.06%
2021/11/12	0	0.00	4	41.95	41.95	-4	1,802	-0.22%
2021/11/10	0	0.00	2	42.03	41.95	-2	1,811	-0.11%
2021/11/09	7	41.84	2	41.50	41.50	5	1,820	0.27%
2021/11/08	2	42.13	0	0.00	42.00	2	1,812	0.11%
2021/11/05	10	43.50	1	43.35	43.35	9	1,815	0.50%
2021/11/04	5	44.74	2	44.83	44.00	3	1,837	0.16%
2021/11/03	7	44.55	10	44.72	44.85	-3	1,860	-0.16%
2021/11/02	20	45.40	7	44.67	44.55	13	1,924	0.68%
2021/11/01	5	46.56	62	46.40	47.05	-57	1,868	-3.05%
2021/10/29	19	47.28	3	46.93	46.35	16	1,850	0.86%
2021/10/28	5	45.64	4	45.85	45.60	1	1,823	0.05%
2021/10/27	7	46.81	10	46.78	46.95	-3	1,831	-0.16%
2021/10/26	33	46.20	69	45.83	45.95	-36	1,743	-2.06%
2021/10/25	74	44.28	7	43.09	44.75	67	1,511	4.43%
2021/10/22	3	40.40	134	40.29	41.15	-131	1,356	-9.66%	大賣/鉅額交易
2021/10/21	7	40.93	5	40.28	40.10	2	1,372	0.15%
2021/10/20	7	40.91	4	40.85	40.85	3	1,388	0.22%
2021/10/19	10	40.51	8	40.59	40.80	2	1,410	0.14%
2021/10/18	0	0.00	2	39.48	39.90	-2	1,462	-0.14%
2021/10/15	4	39.61	2	39.65	39.10	2	1,528	0.13%
2021/10/14	2	39.23	0	0.00	39.15	2	1,648	0.12%
2021/10/13	2	39.93	0	0.00	39.20	2	1,774	0.11%
2021/10/12	3	40.32	3	40.22	40.35	0	1,838	0.00%
2021/10/08	1	38.85	1.3	40.31	40.25	-0.3	1,906	-0.02%
2021/10/07	11	38.74	11	38.84	39.30	0	1,957	0.00%
2021/10/06	1.3	38.79	3	38.00	38.55	-1.7	2,223	-0.08%
2021/10/05	1	34.45	0	0.00	35.35	1	2,489	0.04%
2021/10/04	1	34.85	1	35.10	34.55	0	2,715	0.00%
2021/09/30	0	0.00	1	35.30	36.25	-1	2,878	-0.03%
2021/09/29	0	0.00	1.1	35.56	35.05	-1.1	2,956	-0.04%
2021/09/28	1	35.75	0	0.00	35.80	1	3,075	0.03%
2021/09/27	0	0.00	1	36.05	36.00	-1	3,099	-0.03%
2021/09/23	1	34.95	1	34.95	34.85	0	3,154	0.00%
2021/09/22	1	34.40	0	0.00	34.55	1	3,200	0.03%
2021/09/17	0.1	35.00	0	0.00	35.15	0.1	3,207	0.00%
2021/09/15	1	35.15	0	0.00	34.95	1	3,262	0.03%
2021/09/14	1	35.40	2	35.30	35.30	-1	3,261	-0.03%
2021/09/13	16	35.36	3	35.63	35.35	13	3,260	0.40%
2021/09/10	0	0.00	1	35.60	35.60	-1	3,261	-0.03%
2021/09/09	2	35.25	5	35.08	35.95	-3	3,257	-0.09%
2021/09/07	1	35.45	3	36.55	35.30	-2	3,238	-0.06%
2021/09/06	2	38.65	0	0.00	38.40	2	3,194	0.06%
2021/09/01	1	40.05	0	0.00	40.85	1	3,166	0.03%
2021/08/25	0	0.00	1	40.05	40.10	-1	3,153	-0.03%
2021/08/23	0	0.00	1	39.65	39.90	-1	3,151	-0.03%
2021/08/20	2	38.58	0	0.00	38.30	2	3,144	0.06%
2021/08/19	2	39.35	0	0.00	38.80	2	3,134	0.06%
2021/08/17	1	38.90	0	0.00	38.80	1	3,119	0.03%
2021/08/16	1	40.30	2	39.45	40.05	-1	3,113	-0.03%
2021/08/13	1	41.58	0	0.00	40.60	1	3,103	0.03%
2021/08/12	0	0.00	3	41.60	42.00	-3	3,090	-0.10%
2021/08/11	1	42.00	0	0.00	41.35	1	3,087	0.03%
2021/08/10	0.1	42.28	8	42.26	42.25	-7.9	3,076	-0.26%
2021/08/09	1.2	44.14	1	43.65	43.45	0.2	3,058	0.01%
2021/08/06	3.4	46.15	6	45.93	45.65	-2.7	3,027	-0.09%
2021/08/05	1	50.30	1	51.10	50.00	0	2,956	0.00%
2021/08/04	3	50.80	3	50.80	51.00	0	2,965	0.00%
2021/08/03	31	51.27	16	51.48	51.60	15	2,959	0.51%
2021/08/02	3	48.55	3	49.40	49.70	0	2,871	0.00%
2021/07/29	0	0.00	0.5	48.98	47.75	-0.5	2,858	-0.02%
2021/07/28	2.1	49.30	0	0.00	49.25	2.1	2,857	0.07%
2021/07/27	3.2	50.66	33	50.97	50.00	-29.8	2,862	-1.04%
2021/07/26	1.1	51.79	0	0.00	51.50	1.1	2,864	0.04%
2021/07/23	0.4	51.20	0	0.00	50.60	0.4	2,863	0.01%
2021/07/22	0	0.00	21.1	50.20	49.90	-21.1	2,991	-0.71%
2021/07/21	20.1	51.95	23	52.05	51.30	-2.9	2,966	-0.10%
2021/07/20	5.1	50.37	3	50.57	49.80	2.1	2,916	0.07%
2021/07/19	17.2	53.47	31	54.55	53.10	-13.9	2,800	-0.50%
2021/07/16	2.6	58.85	11	59.28	59.00	-8.4	2,694	-0.31%
2021/07/15	34	59.22	3	60.02	59.90	31	2,630	1.18%
2021/07/14	4.5	58.66	5	57.78	58.10	-0.5	2,549	-0.02%
2021/07/13	52	64.36	4	61.60	60.30	48	2,467	1.95%
2021/07/12	62	60.05	23.8	61.57	62.20	38.2	2,129	1.80%
2021/07/09	86	56.78	7	56.89	56.60	79	1,790	4.41%
2021/07/08	8	54.93	5	54.92	55.60	3	1,611	0.19%
2021/07/07	2	53.50	3	53.63	52.90	-1	1,554	-0.06%
2021/07/06	10	53.48	5	53.22	53.90	5	1,564	0.32%
2021/07/05	8	53.23	8.3	53.25	53.50	-0.3	1,550	-0.02%
2021/07/02	2.1	50.15	1	50.20	50.00	1.1	1,462	0.08%
2021/06/30	1	50.40	2	50.05	49.80	-1	1,533	-0.07%
2021/06/29	3	48.77	4.2	49.11	49.10	-1.2	1,508	-0.08%
2021/06/25	0	0.00	1	48.25	47.65	-1	1,495	-0.07%
2021/06/24	5	47.15	6	47.00	47.50	-1	1,514	-0.07%
2021/06/22	1	44.85	2	44.68	44.45	-1	1,652	-0.06%
2021/06/21	1	44.50	2	44.55	44.55	-1	1,674	-0.06%
2021/06/15	1	45.30	0	0.00	45.50	1	1,937	0.05%
2021/06/11	0	0.00	3	45.57	45.20	-3	1,998	-0.15%
2021/06/10	0	0.00	1	45.30	45.45	-1	2,090	-0.05%
2021/06/09	0	0.00	5	45.40	44.95	-5	2,248	-0.22%
2021/06/08	0	0.00	2	45.33	45.25	-2	2,583	-0.08%
2021/06/07	4	44.96	1	44.30	45.20	3	2,732	0.11%
2021/06/04	5	45.15	10.1	45.20	45.20	-5.1	2,906	-0.18%
2021/06/03	1	45.50	10	45.75	45.60	-9	3,052	-0.29%
2021/06/02	0.1	46.10	0	0.00	45.35	0.1	3,268	0.00%
2021/06/01	0	0.00	8	45.68	46.00	-8	3,275	-0.24%
2021/05/31	2	44.88	0	0.00	44.80	2	3,295	0.06%
2021/05/28	2	44.63	2	44.60	44.70	0	3,333	0.00%
2021/05/26	6.6	44.29	1	44.20	44.15	5.6	3,438	0.16%
2021/05/25	3.3	43.94	1	44.05	44.20	2.3	3,480	0.07%
2021/05/24	1	42.60	1	43.20	43.30	0	3,531	0.00%
2021/05/21	1.1	42.55	1	42.65	42.70	0.1	3,589	0.00%
2021/05/19	1	42.00	2	42.13	42.25	-1	3,705	-0.03%
2021/05/18	1	41.70	0	0.00	41.70	1	3,748	0.03%
2021/05/17	1.1	39.08	0	0.00	38.65	1.1	3,771	0.03%
2021/05/14	6	41.82	1	41.90	41.65	5	3,777	0.13%
2021/05/13	2	41.28	16	39.62	41.10	-14	3,789	-0.37%
2021/05/12	3.3	42.37	8	43.39	41.35	-4.7	3,825	-0.12%
2021/05/11	11	46.65	2.1	45.18	44.95	8.9	3,860	0.23%
2021/05/10	5	47.83	0	0.00	47.65	5	3,987	0.13%
2021/05/07	0	0.00	3	47.93	48.20	-3	4,695	-0.06%
2021/05/06	3	48.83	8.3	48.14	47.10	-5.3	5,281	-0.10%
2021/05/05	3	49.80	0	0.00	49.35	3	5,364	0.06%
2021/05/04	5.2	49.43	2	49.85	49.50	3.2	5,383	0.06%
2021/05/03	2.2	51.93	2	51.95	50.60	0.2	5,369	0.00%
2021/04/29	1	53.40	1	52.70	53.00	0	5,449	0.00%
2021/04/28	15	55.73	2.1	55.77	53.50	12.9	5,456	0.24%
2021/04/27	3	54.13	3	54.37	54.20	0	5,339	0.00%
2021/04/26	0	0.00	1	53.40	53.40	-1	5,329	-0.02%
2021/04/23	0.1	51.00	0	0.00	52.40	0.1	5,387	0.00%
2021/04/22	3	53.90	2	53.00	51.40	1	5,444	0.02%
2021/04/20	0	0.00	2	53.55	53.40	-2	5,476	-0.04%
2021/04/19	3	52.13	1	52.80	52.50	2	5,491	0.04%
2021/04/15	0	0.00	1	51.70	51.90	-1	5,589	-0.02%
2021/04/14	3	51.43	5	52.20	51.20	-2	5,635	-0.04%
2021/04/13	0	0.00	10	53.81	52.10	-10	5,751	-0.17%
2021/04/12	3	55.00	6	54.92	54.30	-3	5,722	-0.05%
2021/04/09	7	54.27	17	54.39	54.00	-10	5,678	-0.18%
2021/04/08	11	54.15	21	53.61	53.70	-10	5,623	-0.18%
2021/04/07	36	54.01	8	53.75	54.10	28	5,604	0.50%
2021/04/06	9	52.01	6	52.22	52.20	3	5,554	0.05%
2021/04/01	8	52.19	0	0.00	51.70	8	5,581	0.14%
2021/03/31	4	51.88	5	51.88	51.90	-1	5,647	-0.02%
2021/03/30	4	51.65	5	51.70	51.50	-1	5,664	-0.02%
2021/03/29	8	51.48	9	51.51	51.30	-1	5,688	-0.02%
2021/03/26	10	50.63	60	49.84	51.30	-50	5,934	-0.84%
2021/03/25	2	53.30	5	53.68	53.10	-3	5,912	-0.05%
2021/03/24	2	52.90	4	53.28	53.10	-2	5,918	-0.03%
2021/03/23	3	53.30	10	52.74	52.60	-7	5,938	-0.12%
2021/03/22	6	54.20	46	53.58	53.70	-40	5,954	-0.67%
2021/03/19	35	54.29	5	54.60	54.20	30	5,932	0.51%
2021/03/18	2	54.05	5	54.54	55.10	-3	5,917	-0.05%
2021/03/17	24	53.85	14	53.94	54.00	10	6,080	0.16%
2021/03/16	4	53.88	51	53.14	53.00	-47	6,177	-0.76%
2021/03/15	16	54.16	0	0.00	54.40	16	6,115	0.26%
2021/03/12	141	55.97	101	56.04	56.30	40	6,010	0.66%	大買/大賣/
2021/03/11	25	53.16	57	53.07	54.10	-32	5,761	-0.56%
2021/03/10	16	53.60	9	52.70	53.30	7	5,629	0.12%
2021/03/09	41	51.99	1	52.50	52.10	40	5,481	0.73%
2021/03/08	6	52.83	7	51.31	52.80	-1	5,370	-0.02%
2021/03/05	2	50.20	0	0.00	49.55	2	5,185	0.04%
2021/03/04	1	50.70	0	0.00	50.40	1	5,232	0.02%
2021/03/03	4	49.71	6	50.22	50.10	-2	5,562	-0.04%
2021/03/02	4	51.75	3	52.50	50.10	1	5,704	0.02%
2021/02/26	6	51.58	5	51.18	51.00	1	5,654	0.02%
2021/02/25	3	51.23	14	50.89	51.80	-11	5,621	-0.20%
2021/02/24	4	51.00	4	51.45	50.50	0	5,586	0.00%
2021/02/23	13	50.89	12	51.27	50.70	1	5,540	0.02%
2021/02/22	17	50.08	8	50.40	50.70	9	5,541	0.16%
2021/02/19	5	48.70	7	49.03	49.20	-2	5,493	-0.04%
2021/02/18	9	47.55	8	48.16	48.50	1	5,452	0.02%
2021/02/17	5	46.75	0	0.00	47.00	5	5,409	0.09%
2021/02/05	0	0.00	3	46.30	46.30	-3	5,374	-0.06%
2021/02/04	4	46.48	2	46.38	46.30	2	5,354	0.04%
2021/02/03	4	46.60	7	46.66	46.30	-3	5,347	-0.06%
2021/02/02	12	46.42	4	46.41	46.35	8	5,354	0.15%
2021/02/01	18	47.21	3	47.85	46.20	15	5,308	0.28%
2021/01/29	62	52.83	72	53.25	48.70	-10	5,169	-0.19%
2021/01/28	136	52.18	111	52.43	54.10	25	4,456	0.56%	大買/大賣/
2021/01/27	34	48.48	73.5	48.06	49.25	-39.5	3,864	-1.02%
2021/01/26	1	47.00	8	47.70	47.20	-7	3,749	-0.19%
2021/01/25	2	47.18	1	46.75	47.65	1	3,727	0.03%
2021/01/22	11	48.24	11	48.36	47.20	0	3,708	0.00%
2021/01/21	0	0.00	2	46.95	46.15	-2	3,606	-0.06%
2021/01/20	0	0.00	18	45.98	45.65	-18	3,589	-0.50%
2021/01/19	12	48.17	4	48.35	47.65	8	3,550	0.23%
2021/01/18	7	47.33	5.1	47.33	48.15	1.9	3,543	0.05%
2021/01/15	5	47.21	2	48.48	46.85	3	3,464	0.09%
2021/01/14	1	47.90	6	47.60	48.10	-5	3,401	-0.15%
2021/01/12	6	47.07	1	46.40	46.45	5	3,394	0.15%
2021/01/11	11	48.47	6	48.43	47.85	5	3,362	0.15%
2021/01/08	4.1	48.78	10	48.09	47.50	-5.9	3,334	-0.18%
2021/01/07	3	48.23	1	48.35	48.30	2	3,254	0.06%
2021/01/06	8	48.33	20	48.51	47.80	-12	3,211	-0.37%
2021/01/05	1	47.00	0	0.00	46.75	1	3,066	0.03%
2020/12/31	1	46.75	0	0.00	46.70	1	3,049	0.03%
2020/12/30	2	46.88	0	0.00	46.55	2	3,065	0.07%
2020/12/29	7	47.02	1	46.90	46.75	6	3,084	0.19%
2020/12/28	25	48.03	6	48.42	47.55	19	3,073	0.62%
2020/12/25	56	47.72	5	47.68	48.00	51	3,029	1.68%
2020/12/24	4	46.70	0	0.00	46.65	4	2,955	0.14%
2020/12/23	6	46.03	1	46.10	46.00	5	2,947	0.17%
2020/12/22	18	48.46	8	47.88	45.70	10	2,953	0.34%
2020/12/21	1	45.15	7	47.54	48.10	-6	2,689	-0.22%
2020/12/18	1	45.50	0	0.00	45.85	1	2,605	0.04%
2020/12/17	3	47.03	0	0.00	46.35	3	2,616	0.11%
2020/12/16	4	46.50	7	46.84	46.75	-3	2,609	-0.11%
2020/12/15	3	46.33	2	45.53	45.00	1	2,561	0.04%
2020/12/14	4	47.54	39	47.18	47.20	-35	2,534	-1.38%
2020/12/11	109	47.87	63	47.59	48.00	46	2,554	1.80%	大買/
2020/12/10	36	47.30	39	46.97	47.50	-3	2,338	-0.13%
2020/12/09	2	45.55	1	45.60	45.60	1	2,236	0.04%
2020/12/08	2	46.48	1	46.40	45.90	1	2,288	0.04%
2020/12/07	5	45.64	14	45.36	46.45	-9	2,276	-0.40%
2020/12/03	3	44.77	1	45.00	44.35	2	2,306	0.09%
2020/12/02	1	45.95	1	46.55	45.35	0	2,415	0.00%
2020/12/01	1	45.75	1	45.85	45.80	0	2,491	0.00%
2020/11/30	5	46.08	68	45.59	45.45	-63	2,629	-2.40%
2020/11/27	47	47.03	32	46.61	46.40	15	2,873	0.52%
2020/11/26	65	45.28	12	46.13	46.20	53	2,909	1.82%
2020/11/23	0	0.00	1	42.10	42.15	-1	3,365	-0.03%
2020/11/20	0	0.00	7	42.35	42.50	-7	3,472	-0.20%
2020/11/19	9	42.99	0	0.00	42.95	9	3,566	0.25%
2020/11/18	0	0.00	1	41.80	42.55	-1	3,525	-0.03%
2020/11/17	2	41.53	0	0.00	41.30	2	3,537	0.06%
2020/11/11	0	0.00	6	41.69	41.50	-6	4,000	-0.15%
2020/11/10	34	42.65	28	42.87	42.30	6	4,013	0.15%
2020/11/09	4	40.46	4	40.96	41.75	0	4,029	0.00%
2020/11/06	2	40.45	2	40.78	40.35	0	4,062	0.00%
2020/11/05	1	41.00	4	40.91	41.00	-3	4,180	-0.07%
2020/11/04	1	40.85	1	41.00	41.00	0	4,382	0.00%
2020/11/03	1	40.75	10	40.45	40.50	-9	4,466	-0.20%
2020/11/02	1	40.00	20	39.91	40.15	-19	4,555	-0.42%
2020/10/30	0	0.00	2	41.03	40.75	-2	4,667	-0.04%
2020/10/29	0	0.00	1	40.75	41.30	-1	4,687	-0.02%
2020/10/28	1	42.60	2	42.30	41.90	-1	4,687	-0.02%
2020/10/27	0	0.00	1	42.85	43.00	-1	4,684	-0.02%
2020/10/26	2	43.53	6	43.83	43.25	-4	4,742	-0.08%
2020/10/23	5	42.94	19	42.90	43.20	-14	4,736	-0.30%
2020/10/22	3	43.17	5	43.02	42.80	-2	4,742	-0.04%
2020/10/21	4	43.74	0	0.00	43.10	4	4,744	0.08%
2020/10/20	2	42.90	4	43.26	43.70	-2	4,771	-0.04%
2020/10/19	4	42.03	3	42.42	42.25	1	4,756	0.02%
2020/10/16	0	0.00	2	41.60	41.50	-2	4,761	-0.04%
2020/10/15	4	42.60	3	42.17	42.10	1	4,765	0.02%
2020/10/14	13	42.31	3	42.72	42.90	10	4,772	0.21%
2020/10/13	5	41.40	6	42.08	41.80	-1	4,847	-0.02%
2020/10/12	0	0.00	7	41.70	41.30	-7	4,831	-0.14%
2020/10/08	0	0.00	10	42.58	42.00	-10	4,823	-0.21%
2020/10/07	3	43.50	0	0.00	42.90	3	4,805	0.06%
2020/10/06	3	44.17	2	44.58	44.20	1	4,780	0.02%
2020/09/30	0	0.00	1	43.15	42.85	-1	4,759	-0.02%
2020/09/29	0	0.00	5	42.30	42.30	-5	4,779	-0.10%
2020/09/28	0	0.00	3	42.08	42.10	-3	4,928	-0.06%
2020/09/25	19	41.37	12	41.34	41.00	7	4,907	0.14%
2020/09/24	6	42.99	5	42.77	42.60	1	4,856	0.02%
2020/09/23	4	43.23	7	43.69	44.00	-3	4,827	-0.06%
2020/09/22	4	43.16	3	42.73	42.65	1	4,798	0.02%
2020/09/21	6	44.83	7	44.79	44.40	-1	4,753	-0.02%
2020/09/18	11	44.51	0	0.00	44.40	11	4,717	0.23%
2020/09/17	5	44.27	0	0.00	44.55	5	4,694	0.11%
2020/09/16	3	43.53	4	44.46	44.50	-1	4,658	-0.02%
2020/09/15	6	43.41	4	43.25	43.25	2	4,596	0.04%
2020/09/14	5	41.74	17	42.34	43.20	-12	4,575	-0.26%
2020/09/11	9	42.54	12	42.20	41.80	-3	4,524	-0.07%
2020/09/10	9	44.13	15	44.25	44.10	-6	4,443	-0.14%
2020/09/09	4	44.50	1	44.20	44.20	3	4,399	0.07%
2020/09/08	11	45.35	10	44.93	44.65	1	4,337	0.02%
2020/09/07	7	47.10	6.1	45.68	44.85	0.9	4,267	0.02%
2020/09/04	6	45.84	105	46.29	45.60	-99	4,135	-2.39%	大賣/
2020/09/03	24	47.61	11.1	49.05	46.90	12.9	4,027	0.32%
2020/09/02	55.1	49.04	31	48.46	48.80	24.1	3,867	0.62%
2020/09/01	44.1	50.07	55	48.59	50.00	-10.9	3,582	-0.30%
2020/08/31	57	47.21	46	47.30	47.90	11	3,227	0.34%
2020/08/28	16	43.27	36	43.85	45.50	-20	2,841	-0.70%
2020/08/27	8	42.70	1	41.75	41.75	7	2,695	0.26%
2020/08/26	12	43.24	26	42.78	42.70	-14	2,649	-0.53%
2020/08/25	52	42.51	8	41.98	42.25	44	2,534	1.74%
2020/08/24	0	0.00	2	39.00	39.50	-2	2,425	-0.08%
2020/08/21	5	39.20	0	0.00	39.05	5	2,401	0.21%
2020/08/20	2	37.80	37	38.27	38.05	-35	2,361	-1.48%
2020/08/19	91	42.61	12	41.43	40.85	79	2,286	3.45%
2020/08/18	54	43.49	43	42.84	42.10	11	2,215	0.50%
2020/08/17	24	40.09	5	41.86	43.10	19	2,008	0.95%
2020/08/14	9	40.05	4	39.73	39.20	5	1,881	0.27%
2020/08/13	17	40.89	53	39.68	39.35	-36	1,851	-1.94%
2020/08/12	3	41.32	6	41.07	41.20	-3	1,776	-0.17%
2020/08/11	32	43.57	5	42.67	42.20	27	1,720	1.57%
2020/08/10	19	42.96	36	42.90	43.00	-17	1,591	-1.07%
2020/08/07	3	40.15	5	40.29	39.90	-2	1,386	-0.14%
2020/08/06	0	0.00	3	38.45	38.55	-3	1,297	-0.23%
2020/08/05	1	39.00	9	39.15	39.40	-8	1,204	-0.66%
2020/08/03	1	34.80	0	0.00	34.80	1	1,060	0.09%
2020/07/31	2	34.55	0	0.00	35.20	2	1,066	0.19%
2020/07/30	15	35.21	29	35.15	34.90	-14	1,082	-1.29%
2020/07/29	6	32.95	14	34.12	34.30	-8	1,057	-0.76%
2020/07/28	5	31.76	8	31.60	31.60	-3	1,052	-0.29%
2020/07/27	2	33.33	10	33.10	32.95	-8	1,042	-0.77%
2020/07/24	11	35.46	2	34.15	33.95	9	1,030	0.87%
2020/07/23	3	33.92	3	33.83	33.75	0	956	0.00%
2020/07/22	1	34.45	0	0.00	34.45	1	941	0.11%
2020/07/21	4	34.76	1	34.65	34.45	3	928	0.32%
2020/07/20	2	34.60	1	34.20	34.75	1	915	0.11%
2020/07/17	7	34.94	15	35.68	33.85	-8	896	-0.89%
2020/07/13	0	0.00	1	33.35	33.30	-1	795	-0.13%
2020/07/10	1	33.00	5	33.40	32.20	-4	787	-0.51%
2020/07/09	1	34.10	10	34.70	34.25	-9	770	-1.17%
2020/07/08	13	34.22	5	34.70	34.55	8	754	1.06%
2020/07/07	137	35.20	105	35.01	33.90	32	720	4.44%	大買/大賣/
2020/07/06	0	0.00	1	32.65	32.75	-1	561	-0.18%
2020/07/03	0	0.00	1	32.00	31.75	-1	561	-0.18%
2020/07/02	1	32.05	0	0.00	32.00	1	560	0.18%
2020/07/01	1	31.15	3	31.12	32.10	-2	554	-0.36%
2020/06/29	1	30.10	0	0.00	30.10	1	546	0.18%
2020/06/24	1	30.40	0	0.00	30.60	1	544	0.18%
2020/06/18	4	30.51	0	0.00	30.40	4	546	0.73%
2020/06/11	0	0.00	2	32.05	31.00	-2	555	-0.36%
2020/06/10	2	32.50	2	32.10	32.10	0	553	0.00%
2020/06/08	3	33.42	2	32.95	32.95	1	552	0.18%
2020/06/05	2	33.65	1	34.00	34.00	1	531	0.19%
2020/06/04	0	0.00	3	32.60	32.80	-3	495	-0.61%
2020/06/03	10	33.35	4	32.81	33.30	6	472	1.27%
2020/06/01	0	0.00	1	30.10	30.10	-1	403	-0.25%
2020/05/28	7	29.67	0	0.00	29.15	7	400	1.75%
2020/05/22	5	29.45	0	0.00	29.45	5	399	1.25%
2020/05/19	0	0.00	2	29.50	29.75	-2	391	-0.51%
2020/05/06	0	0.00	0.1	30.90	30.80	-0.1	349	-0.03%
2020/05/05	1	30.95	0	0.00	29.50	1	319	0.31%
2020/04/27	0	0.00	2	26.85	27.00	-2	258	-0.77%
2020/04/16	0	0.00	1	26.35	26.30	-1	278	-0.36%
2020/04/14	0	0.00	1	25.30	25.80	-1	282	-0.35%
2020/04/10	0	0.00	1	24.10	24.00	-1	278	-0.36%
2020/04/09	1	24.35	0	0.00	24.10	1	280	0.36%
2020/04/07	0	0.00	2	22.65	23.10	-2	273	-0.73%
2020/03/27	0	0.00	1	20.50	20.10	-1	273	-0.37%
2020/03/25	0	19.45	0	0.00	19.40	0	267	0.00%
2020/03/24	1	18.25	0	0.00	18.25	1	266	0.38%
2020/03/23	0.1	18.30	0	0.00	17.50	0.1	264	0.04%
2020/03/18	1	18.95	0	0.00	18.90	1	254	0.39%
2020/03/12	22	24.19	0	0.00	24.00	22	230	9.54%
2020/03/11	1	26.20	0	0.00	25.85	1	224	0.45%
2020/03/10	0	0.00	5	26.00	26.35	-5	222	-2.24%
2020/03/09	5	26.25	0	0.00	26.25	5	220	2.27%
2020/03/02	1	26.70	0	0.00	26.55	1	217	0.46%
2020/02/13	1	28.50	0	0.00	27.95	1	225	0.44%
2020/02/12	0	0.00	1	28.65	28.50	-1	229	-0.43%
2020/02/05	1	28.40	0	0.00	28.65	1	240	0.42%
2020/02/04	1	28.15	0	0.00	28.45	1	239	0.42%
2020/01/31	0	0.00	5	29.30	28.85	-5	239	-2.09%
2020/01/30	6	28.59	5	29.55	28.55	1	239	0.42%
2020/01/20	0	0.00	1	30.85	31.10	-1	231	-0.43%
2020/01/17	5	30.00	1	29.85	30.05	4	214	1.87%
2020/01/14	2	29.60	0	0.00	29.65	2	215	0.93%
2020/01/10	1	29.35	0	0.00	29.15	1	212	0.47%
2020/01/02	0	0.00	1	31.00	31.05	-1	206	-0.48%
2019/12/31	0	0.00	1	30.70	30.55	-1	212	-0.47%
2019/12/27	1	30.80	0	0.00	30.80	1	211	0.47%
2019/12/25	0	0.00	1	30.90	30.85	-1	213	-0.47%
2019/11/21	1	29.95	0	0.00	30.20	1	177	0.56%
2019/11/20	0	0.00	1	30.45	30.35	-1	177	-0.56%
2019/11/13	1	29.80	0	0.00	29.80	1	176	0.57%
2019/11/12	1	29.80	0	0.00	30.05	1	176	0.57%
2019/11/11	0	0.00	1	30.30	29.85	-1	176	-0.57%
2019/11/06	1	29.95	0	0.00	29.90	1	162	0.61%
2019/10/17	0	0.00	6	29.95	30.05	-6	174	-3.44%
2019/10/07	0	0.00	1	30.50	30.25	-1	170	-0.59%
2019/09/25	0	0.00	1	28.65	28.75	-1	174	-0.57%
2019/09/24	1	28.75	0	0.00	28.65	1	174	0.57%
2019/09/09	0	0.00	1	29.50	29.45	-1	184	-0.54%
2019/09/03	0	0.00	4	29.05	29.15	-4	185	-2.15%
2019/08/28	1	28.85	0	0.00	28.85	1	188	0.53%
2019/08/21	1	29.40	1	29.85	29.90	0	192	0.00%
2019/08/20	0	0.00	1	28.70	28.70	-1	187	-0.53%
2019/08/19	1	28.70	0	0.00	28.50	1	188	0.53%
2019/08/16	1	28.20	1	28.30	28.40	0	188	0.00%
2019/08/02	0	0.00	4	29.24	29.20	-4	262	-1.52%
2019/07/26	2	29.45	0	0.00	29.90	2	269	0.74%
2019/07/18	1	32.40	2	33.40	33.40	-1	272	-0.37%
2019/07/12	0	32.25	0	0.00	32.40	0	288	0.00%
2019/07/10	0	0.00	3	33.22	33.35	-3	291	-1.03%
2019/07/09	0	0.00	1	32.85	32.85	-1	291	-0.34%
2019/07/03	1	33.30	0	0.00	32.00	1	310	0.32%
2019/07/02	0	0.00	6	32.30	32.40	-6	316	-1.90%
2019/06/21	5	31.55	0	0.00	31.55	5	340	1.47%
2019/06/12	0	0.00	8	29.40	29.40	-8	364	-2.20%
2019/06/11	0	0.00	72	29.16	29.15	-72	366	-19.62%
2019/05/23	1	27.80	0	0.00	27.90	1	479	0.21%
2019/05/21	0	0.00	1	28.30	28.35	-1	496	-0.20%
2019/05/20	1	27.60	0	0.00	27.80	1	501	0.20%
2019/05/14	0	0.00	2	28.08	28.10	-2	599	-0.33%
2019/05/13	0	0.00	5	27.80	27.80	-5	603	-0.83%
2019/05/06	2	32.55	11	32.60	32.50	-9	567	-1.59%
2019/05/02	0	0.00	2	33.45	33.55	-2	570	-0.35%
2019/04/29	1	32.75	0	0.00	32.60	1	570	0.18%
2019/04/25	1	33.30	3	33.57	33.70	-2	566	-0.35%
2019/04/24	0	0.00	24.1	32.85	33.10	-24.1	553	-4.35%
2019/04/23	1	31.95	0	0.00	32.15	1	544	0.18%
2019/04/22	5	32.31	0	0.00	32.10	5	540	0.92%
2019/04/17	0	0.00	5	33.10	33.00	-5	535	-0.93%
2019/04/15	3	32.82	0	0.00	32.65	3	555	0.54%
2019/04/12	1	32.85	0	0.00	32.90	1	557	0.18%
2019/04/11	0	0.00	1	33.70	33.60	-1	549	-0.18%
2019/04/08	1	33.70	0	0.00	33.75	1	545	0.18%
2019/04/03	0	0.00	1	34.30	34.25	-1	544	-0.18%
2019/04/02	3	33.83	0	0.00	33.80	3	548	0.55%
2019/03/28	0	35.00	0	0.00	33.50	0	575	0.00%
2019/03/25	3	33.48	2	33.40	33.35	1	614	0.16%
2019/03/18	11	33.99	1	33.95	34.20	10	726	1.38%
2019/03/13	1	34.05	0	0.00	33.90	1	875	0.11%
2019/03/07	3	34.43	0	0.00	33.95	3	932	0.32%
2019/03/06	2	34.85	0	0.00	34.60	2	947	0.21%
2019/03/05	0	0.00	1	35.60	35.50	-1	941	-0.11%
2019/02/27	0	0.00	5.3	36.00	36.10	-5.3	953	-0.56%
2019/02/25	1	35.80	3	36.13	35.80	-2	940	-0.21%
2019/02/20	2	35.63	1	35.40	35.60	1	1,024	0.10%
2019/02/15	12	34.84	0	0.00	34.85	12	1,011	1.19%
2019/02/14	2	35.53	5	35.95	35.65	-3	1,008	-0.30%
2019/02/12	0	0.00	1	33.90	34.00	-1	966	-0.10%
2019/01/21	10	32.85	0	0.00	32.90	10	1,033	0.97%
2019/01/17	10	33.00	0	0.00	32.80	10	1,076	0.93%
2019/01/15	5	32.90	0	0.00	33.00	5	1,087	0.46%
2019/01/14	0	0.00	2	32.90	32.90	-2	1,095	-0.18%
2019/01/10	5	32.95	0	0.00	33.00	5	1,114	0.45%
2019/01/09	1	33.40	1	33.25	33.50	0	1,141	0.00%
2019/01/04	3	31.87	2	31.70	31.55	1	1,185	0.08%
2019/01/03	10	32.70	2	32.90	32.65	8	1,213	0.66%
2018/12/27	0	0.00	1	33.15	32.85	-1	1,311	-0.08%
2018/12/26	5	33.00	0	0.00	32.55	5	1,326	0.38%
2018/12/25	5	32.81	0	0.00	32.80	5	1,345	0.37%
2018/12/24	11	33.59	2	33.95	33.60	9	1,386	0.65%
2018/12/19	5	33.75	0	0.00	33.30	5	1,420	0.35%
2018/12/12	2	35.50	2	36.40	35.40	0	1,611	0.00%
2018/12/11	4	35.10	20	35.03	34.90	-16	1,658	-0.96%
2018/12/10	14	35.74	2	35.68	35.55	12	1,687	0.71%
2018/12/07	11	34.34	3	34.62	34.80	8	1,667	0.48%
2018/12/06	5	33.95	2	35.75	33.30	3	1,759	0.17%
2018/12/04	1	35.40	0	0.00	34.05	1	1,894	0.05%
2018/11/30	0	0.00	1	34.40	33.95	-1	2,395	-0.04%
2018/11/29	0	0.00	1	33.80	33.80	-1	2,500	-0.04%
2018/11/28	1	32.80	0	0.00	33.35	1	2,636	0.04%
2018/11/27	0	0.00	4	33.19	33.35	-4	2,810	-0.14%
2018/11/22	3	32.37	0	0.00	32.15	3	3,053	0.10%
2018/11/21	1	32.70	0	0.00	32.80	1	3,068	0.03%
2018/11/20	3	33.53	4	33.21	33.25	-1	3,102	-0.03%
2018/11/19	0	0.00	5	32.09	32.50	-5	3,125	-0.16%
2018/11/15	1	30.00	0	0.00	30.20	1	3,301	0.03%
2018/11/09	3	30.62	0	0.00	30.40	3	3,982	0.08%
2018/11/06	2	31.03	0	0.00	30.80	2	4,031	0.05%
2018/11/02	0	0.00	1	32.20	31.70	-1	4,014	-0.02%
2018/11/01	0	0.00	2	31.40	31.30	-2	4,010	-0.05%
2018/10/31	4	30.95	1	30.00	30.95	3	4,001	0.07%
2018/10/29	1	29.10	0	0.00	29.20	1	4,008	0.02%
2018/10/26	0	28.95	25	29.14	29.05	-25	4,041	-0.62%
2018/10/25	2	30.68	0	0.00	30.55	2	4,014	0.05%
2018/10/24	3	32.32	0	0.00	32.10	3	4,000	0.07%
2018/10/23	1	32.70	0	0.00	32.20	1	3,992	0.03%
2018/10/22	1	33.15	0	0.00	33.20	1	3,990	0.03%
2018/10/19	5	32.08	1	32.15	32.40	4	3,983	0.10%
2018/10/18	1	32.80	1	32.75	32.80	0	3,975	0.00%
2018/10/16	1	33.40	3	33.63	33.70	-2	3,946	-0.05%
2018/10/15	4	32.60	0	0.00	32.70	4	3,933	0.10%
2018/10/12	5	31.80	0	0.00	31.75	5	3,941	0.13%
2018/10/11	5	32.50	6	32.50	32.50	-1	3,961	-0.03%
2018/10/09	0	0.00	1	36.10	36.10	-1	3,949	-0.03%
2018/10/08	4	37.38	0	0.00	37.45	4	3,962	0.10%
2018/10/05	2	37.78	1	37.30	37.30	1	3,989	0.03%
2018/10/03	1	39.25	2	38.85	38.90	-1	3,925	-0.03%
2018/10/02	0	0.00	2	40.43	39.80	-2	3,899	-0.05%
2018/09/28	0	0.00	5	39.19	39.10	-5	3,845	-0.13%
2018/09/27	1	40.15	1	40.50	39.85	0	3,827	0.00%
2018/09/26	3	39.83	0	0.00	40.30	3	3,796	0.08%
2018/09/25	11	40.30	3	40.05	39.95	8	3,778	0.21%
2018/09/21	6	38.05	3	38.43	38.45	3	3,700	0.08%
2018/09/20	1	38.10	0	0.00	38.20	1	3,682	0.03%
2018/09/19	0	0.00	21	39.22	38.25	-21	3,644	-0.58%
2018/09/18	0	0.00	20	39.30	39.00	-20	3,597	-0.56%
2018/09/17	3	41.07	1	41.20	40.85	2	3,515	0.06%
2018/09/14	1	42.55	1	43.15	42.85	0	3,433	0.00%
2018/09/13	16	43.06	16	43.89	42.75	0	3,381	0.00%
2018/09/12	7	45.04	7	44.83	44.70	0	3,314	0.00%
2018/09/11	5	43.40	16	43.94	45.00	-11	3,213	-0.34%
2018/09/10	3	42.27	4	42.36	41.90	-1	3,093	-0.03%
2018/09/07	6	43.61	6	43.82	43.45	0	3,027	0.00%
2018/09/06	44	45.43	36	46.45	43.95	8	2,903	0.28%
2018/09/05	4	45.00	4	45.26	45.00	0	2,531	0.00%
2018/09/04	3	45.43	10	45.10	46.00	-7	2,518	-0.28%
2018/09/03	43	45.43	39	43.95	43.95	4	2,366	0.17%
2018/08/31	24	43.79	3	43.65	43.85	21	2,195	0.96%
2018/08/30	25	41.80	7	42.01	42.35	18	2,094	0.86%
2018/08/29	0	0.00	5	40.35	40.60	-5	2,024	-0.25%
2018/08/28	0	0.00	1	40.00	39.80	-1	2,008	-0.05%
2018/08/27	1	39.50	0	0.00	40.25	1	1,993	0.05%
2018/08/24	5	40.50	3	39.52	39.10	2	1,960	0.10%
2018/08/23	16	42.85	3	42.97	41.20	13	1,910	0.68%
2018/08/22	7	42.72	2	43.10	42.90	5	1,888	0.26%
2018/08/21	10	43.25	14.3	43.40	43.55	-4.3	1,802	-0.24%
2018/08/20	0	0.00	9	42.28	42.05	-9	1,618	-0.56%
2018/08/17	6	41.81	13	42.13	41.40	-7	1,440	-0.49%
2018/08/13	0	0.00	6	39.30	38.25	-6	1,079	-0.56%
2018/08/07	2	38.40	0	0.00	38.45	2	1,059	0.19%
2018/08/01	0	0.00	2	37.55	37.35	-2	1,035	-0.19%
2018/07/31	2	37.43	0	0.00	37.30	2	1,063	0.19%
2018/07/23	1	37.20	1.1	37.42	37.15	-0.1	1,097	-0.01%
2018/07/20	1	37.60	0	0.00	37.60	1	1,101	0.09%
2018/07/18	5	40.43	8	40.45	40.50	-3	1,100	-0.27%
2018/07/17	7	39.92	0	0.00	39.55	7	1,057	0.66%
2018/07/16	7	40.21	6	39.83	40.15	1	1,050	0.10%
2018/07/13	21	38.85	6	40.01	40.25	15	1,016	1.48%
2018/07/03	1	37.60	0	0.00	37.70	1	1,135	0.09%
2018/06/27	1	37.40	0	0.00	37.50	1	1,146	0.09%
2018/06/26	1	37.30	0	0.00	37.40	1	1,160	0.09%
2018/06/22	0	0.00	5	37.75	37.75	-5	1,170	-0.43%
2018/06/20	1	37.65	0	0.00	38.05	1	1,187	0.08%
2018/06/15	5	39.52	0	0.00	39.20	5	1,209	0.41%
2018/06/14	2	39.65	0	0.00	39.55	2	1,215	0.16%
2018/06/13	0	0.00	10	41.05	40.10	-10	1,218	-0.82%
2018/06/12	10	41.35	1	39.90	40.60	9	1,226	0.73%
2018/06/11	0	0.00	3	39.40	39.40	-3	1,138	-0.26%
2018/06/06	6	39.80	7	39.31	39.10	-1	1,254	-0.08%
2018/06/05	0	0.00	6	39.14	38.70	-6	1,282	-0.47%
2018/06/01	4	38.88	3	38.80	38.80	1	1,297	0.08%
2018/05/31	13	38.35	2	39.15	38.25	11	1,297	0.85%
2018/05/30	2	39.20	4	38.60	39.20	-2	1,278	-0.16%
2018/05/28	1	37.30	0	0.00	37.15	1	1,222	0.08%
2018/05/25	2	36.95	0	0.00	36.90	2	1,239	0.16%
2018/05/23	2	37.45	2	37.30	37.25	0	1,337	0.00%
2018/05/22	0	0.00	3	37.85	37.35	-3	1,407	-0.21%
2018/05/21	1	37.90	0	0.00	37.90	1	1,430	0.07%
2018/05/18	4	37.35	0	0.00	37.30	4	1,437	0.28%
2018/05/16	2	37.45	0	0.00	37.45	2	1,479	0.14%
2018/05/15	1	37.55	0	0.00	37.50	1	1,507	0.07%
2018/05/14	2	38.10	0	0.00	38.20	2	1,575	0.13%
2018/05/11	4	38.35	0	0.00	38.00	4	1,589	0.25%
2018/05/10	0	0.00	2	38.93	38.85	-2	1,587	-0.13%
2018/05/09	0	0.00	1	39.80	39.25	-1	1,604	-0.06%
2018/05/08	0	0.00	2	40.00	39.25	-2	1,660	-0.12%
2018/05/07	2	39.60	2	39.15	39.90	0	1,679	0.00%
2018/05/04	1	37.45	0	0.00	38.60	1	1,722	0.06%
2018/04/26	1	38.50	0	0.00	38.00	1	2,058	0.05%
2018/04/25	2	38.73	0	0.00	38.90	2	2,174	0.09%
2018/04/24	1	38.75	20	38.80	38.65	-19	2,774	-0.68%
2018/04/23	20	40.00	0	0.00	39.90	20	3,072	0.65%
2018/04/20	2	40.70	0	0.00	40.65	2	3,076	0.07%
2018/04/13	0	0.00	6	41.17	40.80	-6	3,074	-0.20%
2018/04/12	0	0.00	0	41.30	41.30	0	3,088	0.00%
2018/04/10	1	41.50	1	41.90	41.35	0	3,103	0.00%
2018/04/09	6	40.78	3	40.85	40.85	3	3,142	0.10%
2018/03/30	0	0.00	5	39.20	39.50	-5	3,175	-0.16%
2018/03/29	3	39.32	0	0.00	39.15	3	3,210	0.09%
2018/03/28	1	40.00	0	0.00	39.75	1	3,214	0.03%
2018/03/16	1	42.95	1	42.25	42.25	0	3,648	0.00%
2018/03/15	0	0.00	11	41.95	42.25	-11	3,781	-0.29%
2018/03/14	14	42.69	9	42.98	42.40	5	3,863	0.13%
2018/03/13	1	41.50	5	41.58	41.30	-4	3,910	-0.10%
2018/03/12	0	0.00	3	42.07	41.30	-3	4,232	-0.07%
2018/03/09	1	41.60	5	41.50	41.60	-4	4,269	-0.09%
2018/03/07	1	39.85	0	0.00	39.75	1	4,250	0.02%
2018/03/06	6	41.60	0	0.00	41.05	6	4,254	0.14%
2018/03/05	5	42.00	1	41.95	41.20	4	4,258	0.09%
2018/03/01	1	41.70	1	42.05	42.05	0	4,299	0.00%
2018/02/26	0	0.00	2	41.78	41.70	-2	4,283	-0.05%
2018/02/23	0	0.00	1	42.50	42.10	-1	4,274	-0.02%
2018/02/22	0.5	41.60	3	41.03	41.60	-2.5	4,244	-0.06%
2018/02/21	2	39.73	5	39.55	39.75	-3	4,195	-0.07%
2018/02/12	5	38.00	1	38.50	37.80	4	4,185	0.10%
2018/02/09	2	36.80	0	0.00	37.90	2	4,216	0.05%
2018/02/08	2	38.00	1	39.00	39.00	1	4,233	0.02%
2018/02/06	11	37.50	4	39.91	37.30	7	4,293	0.16%
2018/02/05	1	40.75	3	39.95	40.80	-2	4,239	-0.05%
2018/02/02	1	41.95	0	0.00	41.90	1	4,255	0.02%
2018/02/01	1	42.45	13	42.67	42.10	-12	4,304	-0.28%
2018/01/31	5	41.95	0	0.00	42.50	5	4,375	0.11%
2018/01/30	0	0.00	1	42.30	41.80	-1	4,354	-0.02%
2018/01/29	4	41.93	0	0.00	42.20	4	4,369	0.09%
2018/01/26	9	41.71	0	0.00	42.10	9	4,452	0.20%
2018/01/25	0	0.00	3	43.08	42.80	-3	4,448	-0.07%
2018/01/23	3	44.10	2	44.68	43.60	1	4,506	0.02%
2018/01/22	3	44.93	11	44.07	45.10	-8	4,513	-0.18%
2018/01/19	2	43.33	1	43.25	43.10	1	4,447	0.02%
2018/01/18	46.2	45.43	47	45.65	44.70	-0.8	4,372	-0.02%
2018/01/17	2	42.55	16.7	41.41	44.10	-14.7	3,819	-0.38%
2018/01/16	8	39.54	1	39.90	40.10	7	3,550	0.20%
2018/01/12	1	39.70	0	0.00	39.75	1	3,637	0.03%
2018/01/08	0	0.00	1	41.00	39.80	-1	4,004	-0.02%
2018/01/05	5	40.70	6	40.50	40.70	-1	4,096	-0.02%
2018/01/04	0	0.00	5	41.12	41.10	-5	4,174	-0.12%
2018/01/03	0	0.00	8	41.11	41.40	-8	4,268	-0.19%
2018/01/02	0	0.00	4	39.75	40.50	-4	4,369	-0.09%