位速 (3508)-永豐金-中和券商分點個股進出

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
26.90
漲跌
--
漲幅
0.00%
成交量
96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:13:30

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－永豐金-中和券商分點個股進出

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-中和券商分點個股進出
永豐金-中和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
2024/12/02	0	0.00	2	27.05	26.90	-2	260	-0.77%
2024/11/29	0	0.00	3	27.00	27.15	-3	260	-1.15%
2024/11/28	1	26.25	0	0.00	26.45	1	260	0.38%
2024/11/27	1	26.70	0	0.00	26.50	1	260	0.38%
2024/11/26	1	27.15	0	0.00	27.05	1	260	0.38%
2024/11/25	2	27.80	0	0.00	27.90	2	258	0.77%
2024/11/22	0	0.00	1	26.30	26.00	-1	251	-0.40%
2024/11/20	1	25.70	0	0.00	25.80	1	252	0.40%
2024/11/19	0	0.00	1	25.95	26.20	-1	254	-0.39%
2024/11/18	1	25.75	0	0.00	25.50	1	254	0.39%
2024/11/04	0	0.00	3	28.67	28.55	-3	244	-1.23%
2024/11/01	3	29.55	0	0.00	29.50	3	245	1.22%
2024/10/30	0	0.00	1	29.10	28.65	-1	235	-0.42%
2024/10/23	0	0.00	1	28.10	28.10	-1	213	-0.47%
2024/10/22	1	27.95	1	28.05	28.10	0	206	0.00%
2024/10/17	1	27.00	1	26.80	26.90	0	202	0.00%
2024/10/16	1	27.50	4	27.35	27.35	-3	203	-1.48%
2024/10/14	2	26.25	0	0.00	26.20	2	202	0.99%
2024/10/11	1	26.75	0	0.00	26.70	1	203	0.49%
2024/10/07	1	26.85	0	0.00	27.85	1	211	0.47%
2024/10/04	1	28.70	0	0.00	29.45	1	206	0.48%
2024/10/01	0	0.00	5	26.57	27.40	-5	188	-2.66%
2024/09/27	1	24.85	0	0.00	24.85	1	187	0.53%
2024/09/11	0	0.00	3	24.40	24.30	-3	399	-0.75%
2024/08/29	1	26.20	0	0.00	26.30	1	522	0.19%
2024/08/27	1	25.35	0	0.00	25.65	1	526	0.19%
2024/08/08	1	25.05	0	0.00	25.00	1	547	0.18%
2024/08/01	1	28.30	0	0.00	28.45	1	534	0.19%
2024/07/11	0	0.00	1	30.20	30.25	-1	518	-0.19%
2024/07/08	0	0.00	1	32.20	31.75	-1	502	-0.20%
2024/07/05	1	32.55	5	32.15	32.00	-4	493	-0.81%
2024/07/03	0	0.00	1	30.05	30.30	-1	472	-0.21%
2024/07/02	0	0.00	1	30.30	30.25	-1	468	-0.21%
2024/07/01	1	31.90	0	0.00	31.75	1	454	0.22%
2024/06/28	2	31.83	4	32.80	31.85	-2	448	-0.45%
2024/06/27	0	0.00	0.5	31.80	31.60	-0.5	436	-0.11%
2024/06/26	2	31.85	1.4	31.89	31.70	0.6	431	0.14%
2024/06/25	2.4	31.90	4	32.10	31.90	-1.6	426	-0.37%
2024/06/24	3.5	31.55	1	31.60	31.50	2.5	417	0.60%
2024/06/21	7	31.30	1	32.65	32.30	6	402	1.49%
2024/06/20	0	0.00	12	30.70	31.00	-12	350	-3.43%
2024/06/19	1	28.25	0	0.00	28.20	1	320	0.31%
2024/06/18	8	29.44	0	0.00	29.20	8	342	2.34%
2024/06/17	3	28.93	8	28.99	29.95	-5	374	-1.34%
2024/06/14	0	0.00	5	28.81	28.50	-5	354	-1.41%
2024/06/12	0	0.00	1	26.80	26.60	-1	336	-0.30%
2024/06/11	3	27.55	0	0.00	27.60	3	330	0.91%
2024/06/07	0	0.00	1	25.75	27.15	-1	298	-0.33%
2024/06/04	1	25.30	1	25.60	25.60	0	279	0.00%
2024/06/03	0	0.00	1	25.70	25.60	-1	284	-0.35%
2024/05/31	1	25.15	2	25.70	25.80	-1	285	-0.35%
2024/05/30	1	25.35	0	0.00	25.30	1	287	0.35%
2024/05/29	0	0.00	1	25.70	25.60	-1	288	-0.35%
2024/05/28	1	24.90	0	0.00	24.90	1	284	0.35%
2024/05/23	1	24.75	0	0.00	24.70	1	282	0.35%
2024/05/22	0	0.00	1	25.20	25.30	-1	282	-0.35%
2024/04/12	3	25.72	0	0.00	25.70	3	297	1.01%
2024/03/25	1	27.25	0	0.00	27.15	1	278	0.36%
2024/03/22	1	27.45	0	0.00	26.75	1	275	0.36%
2024/03/11	0	23.80	0	0.00	24.65	0	198	0.00%
2024/02/20	2	27.30	0	0.00	27.05	2	179	1.11%
2024/02/19	0	0.00	1	27.35	27.15	-1	179	-0.56%
2024/02/16	1	26.95	0	0.00	26.90	1	178	0.56%
2024/02/01	4	27.00	0	0.00	26.90	4	174	2.29%
2024/01/04	0	0.00	0	28.00	27.90	0	185	-0.02%
2023/12/15	0	0.00	1	28.80	28.50	-1	177	-0.56%
2023/12/14	1	29.50	0	0.00	29.25	1	171	0.58%
2023/12/13	0	0.00	0	28.45	28.20	0	160	-0.01%
2023/11/29	0	0.00	1.2	29.20	29.20	-1.2	204	-0.58%
2023/11/08	2	28.75	0	0.00	28.80	2	208	0.96%
2023/10/02	1	29.80	0	0.00	29.95	1	377	0.27%
2023/09/25	0	0.00	1	30.40	30.40	-1	393	-0.25%
2023/09/22	1	30.10	1	30.35	30.30	0	395	0.00%
2023/09/21	1	30.65	1	30.90	30.50	0	395	0.00%
2023/09/20	1	30.30	0	0.00	30.15	1	395	0.25%
2023/09/15	1	31.55	0	0.00	31.80	1	398	0.25%
2023/09/11	0	0.00	9	30.16	30.00	-9	397	-2.26%
2023/09/05	0	0.00	1	30.95	32.20	-1	393	-0.25%
2023/08/21	0	0.00	1	29.30	29.25	-1	519	-0.19%
2023/08/14	0	0.00	2	29.15	28.95	-2	531	-0.38%
2023/07/18	0	0.00	1	32.60	32.55	-1	513	-0.19%
2023/07/17	2	33.73	1	34.60	33.65	1	507	0.20%
2023/07/14	1	35.70	1	35.75	35.65	0	494	0.00%
2023/07/13	0	0.00	2	33.33	33.10	-2	441	-0.45%
2023/07/12	3	33.27	2	33.60	33.20	1	422	0.24%
2023/06/19	1	32.25	0	0.00	32.35	1	438	0.23%
2023/06/16	0	0.00	1	33.10	32.95	-1	437	-0.23%
2023/06/09	1	33.15	9	33.24	33.10	-8	439	-1.82%
2023/06/06	1	34.45	0	0.00	34.30	1	492	0.20%
2023/05/30	0	0.00	1	34.85	34.65	-1	491	-0.20%
2023/05/29	1	36.00	0	0.00	35.35	1	494	0.20%
2023/05/25	0	0.00	15	34.57	34.50	-15	522	-2.87%
2023/05/24	0	0.00	1	31.80	31.90	-1	514	-0.19%
2023/05/23	1	31.85	0	0.00	31.85	1	538	0.19%
2023/05/03	0	0.00	3	32.50	32.10	-3	834	-0.36%
2023/04/17	0	0.00	0.5	36.05	35.95	-0.5	897	-0.05%
2023/04/10	0	36.90	0	0.00	35.90	0	1,057	0.00%
2023/03/27	0	38.40	0	0.00	36.70	0	1,133	0.00%
2023/03/23	1	36.55	0	0.00	36.80	1	1,190	0.08%
2023/03/20	0	36.75	0	0.00	36.25	0	1,198	0.00%
2023/03/13	0	37.80	0	0.00	37.50	0	1,333	0.00%
2023/03/10	15	38.41	3	38.30	38.20	12	1,433	0.84%
2023/03/09	0	0.00	20.1	39.93	39.60	-20.1	1,474	-1.37%
2023/03/03	5.4	38.79	0	0.00	38.35	5.4	1,496	0.36%
2023/03/02	0	0.00	3	38.97	38.60	-3	1,494	-0.20%
2023/03/01	5	39.25	0	0.00	39.25	5	1,486	0.34%
2023/02/24	5	39.05	1	39.75	39.35	4	1,478	0.27%
2023/02/23	6	39.97	11	39.81	40.05	-5	1,457	-0.34%
2023/02/21	10	39.20	10	39.85	39.20	0	1,409	0.00%
2023/02/20	0	0.00	2	39.10	39.10	-2	1,392	-0.14%
2023/02/15	2	37.40	0	0.00	37.55	2	1,392	0.14%
2023/02/13	1	38.25	0	0.00	38.00	1	1,402	0.07%
2023/02/10	4	38.74	0	0.00	38.50	4	1,419	0.28%
2023/02/09	5	39.10	5	39.85	39.15	0	1,430	0.00%
2023/02/08	7	39.09	0	0.00	39.05	7	1,466	0.48%
2023/02/06	6	38.69	2	38.70	40.00	4	1,513	0.26%
2023/02/03	3	40.22	0	0.00	39.45	3	1,473	0.20%
2023/02/02	0	0.00	1	40.75	40.75	-1	1,361	-0.07%
2023/02/01	2	37.55	0	0.00	37.05	2	1,316	0.15%
2023/01/30	0	0.00	2	36.40	36.40	-2	1,309	-0.15%
2023/01/16	2	35.68	13	35.62	35.50	-11	1,302	-0.84%
2023/01/09	3	38.08	1	37.85	37.65	2	1,286	0.16%
2023/01/05	2	38.00	0	0.00	37.35	2	1,280	0.16%
2023/01/03	0	0.00	1	38.80	38.50	-1	1,238	-0.08%
2022/12/30	1	36.90	2	37.70	38.95	-1	1,195	-0.08%
2022/12/26	0	0.00	1	36.55	36.45	-1	1,135	-0.09%
2022/12/23	1	35.75	0	0.00	35.70	1	1,133	0.09%
2022/12/21	1	36.20	0	0.00	36.40	1	1,147	0.09%
2022/12/20	1	36.80	1	38.25	36.80	0	1,147	0.00%
2022/12/16	0	0.00	1	38.50	37.80	-1	1,128	-0.09%
2022/12/14	0	0.00	2	36.35	35.85	-2	1,079	-0.19%
2022/12/12	1	36.20	1	37.20	36.20	0	1,078	0.00%
2022/12/09	2	37.50	1	36.85	36.85	1	1,078	0.09%
2022/12/08	0.5	36.25	0	0.00	37.60	0.5	1,071	0.04%
2022/12/07	1	37.00	7	36.53	35.50	-6	1,060	-0.57%
2022/12/06	1	38.40	9	38.31	36.80	-8	1,055	-0.76%
2022/12/05	4	39.41	2	39.65	38.90	2	1,040	0.19%
2022/12/02	9	38.62	1	37.80	39.70	8	987	0.81%
2022/12/01	0	0.00	2	39.00	39.30	-2	890	-0.22%
2022/11/30	4	34.48	1	32.65	35.75	3	853	0.35%
2022/11/28	0	0.00	1	31.55	30.90	-1	849	-0.12%
2022/11/25	1	31.70	0	0.00	31.30	1	873	0.11%
2022/11/21	1	32.60	1	32.90	32.15	0	969	0.00%
2022/11/17	1	33.10	3	33.20	33.60	-2	986	-0.20%
2022/11/16	6	32.49	2	32.65	32.55	4	995	0.40%
2022/11/14	2	32.08	2	32.45	32.35	0	1,138	0.00%
2022/11/11	2	32.85	1	31.90	31.55	1	1,221	0.08%
2022/11/10	1	32.70	2	33.08	32.15	-1	1,302	-0.08%
2022/11/09	3	33.70	2	33.85	33.30	1	1,367	0.07%
2022/11/08	2	34.53	2	34.60	33.55	0	1,476	0.00%
2022/11/07	2	33.80	1	33.80	33.05	1	1,568	0.06%
2022/11/04	17	33.48	3	34.17	34.00	14	1,742	0.80%
2022/11/03	2	31.95	2	32.60	34.00	0	1,885	0.00%
2022/11/02	0	0.00	10	30.88	30.95	-10	1,932	-0.52%
2022/10/14	0	0.00	1	28.30	28.75	-1	6,112	-0.02%
2022/10/13	5	30.15	0	0.00	27.20	5	6,622	0.08%
2022/10/12	0	0.00	1	30.35	30.05	-1	7,399	-0.01%
2022/10/07	0	0.00	10	31.80	31.70	-10	7,610	-0.13%
2022/10/06	0	0.00	2	30.20	32.25	-2	7,739	-0.03%
2022/10/05	2	31.60	0	0.00	30.45	2	7,800	0.03%
2022/09/29	3	31.65	0	0.00	31.05	3	7,963	0.04%
2022/09/16	1	36.90	0	0.00	36.75	1	10,639	0.01%
2022/09/15	11	36.93	0	0.00	36.70	11	11,450	0.10%
2022/09/14	0	0.00	11	38.10	37.95	-11	11,699	-0.09%
2022/09/13	2	38.43	3	38.30	37.80	-1	11,722	-0.01%
2022/09/12	2	38.43	13	38.53	38.45	-11	11,724	-0.09%
2022/09/08	0	0.00	2	37.10	36.35	-2	11,720	-0.02%
2022/09/06	1	38.80	2	37.58	37.30	-1	11,725	-0.01%
2022/09/05	4	39.20	4	38.94	38.75	0	11,727	0.00%
2022/09/02	20	39.64	19	40.50	39.75	1	11,734	0.01%
2022/09/01	18	39.41	2	39.68	38.95	16	11,697	0.14%
2022/08/31	7	39.39	13	40.59	40.35	-6	11,683	-0.05%
2022/08/30	2	38.70	3	38.95	38.65	-1	11,656	-0.01%
2022/08/29	0	0.00	5	38.50	38.50	-5	11,646	-0.04%
2022/08/26	10	40.18	2	40.63	40.00	8	11,626	0.07%
2022/08/25	6	39.78	2	40.00	39.70	4	11,615	0.03%
2022/08/24	2	40.03	1	39.10	39.10	1	11,629	0.01%
2022/08/23	2	39.90	1	40.20	39.75	1	11,623	0.01%
2022/08/22	6	40.54	5	40.21	40.05	1	11,606	0.01%
2022/08/19	12	42.36	6	42.49	41.50	6	11,575	0.05%
2022/08/18	4	42.33	4	42.40	42.00	0	11,478	0.00%
2022/08/17	5	42.73	5	42.54	42.00	0	11,396	0.00%
2022/08/16	10	42.17	4	42.89	41.70	6	11,313	0.05%
2022/08/15	3	42.58	11	42.82	42.95	-8	11,246	-0.07%
2022/08/12	16	42.58	11	42.77	42.05	5	11,130	0.04%
2022/08/11	40	43.08	37	42.99	42.30	3	11,029	0.03%
2022/08/10	35	42.38	34	42.42	42.40	1	10,857	0.01%
2022/08/09	10	41.41	11	41.74	41.20	-1	10,680	-0.01%
2022/08/08	14	40.74	14	40.88	41.65	0	10,595	0.00%
2022/08/05	10	41.50	10	41.50	41.50	0	10,501	0.00%
2022/08/04	33	42.01	32	41.13	40.30	1	10,398	0.01%
2022/08/03	41	44.45	42	44.47	43.55	-1	10,184	-0.01%
2022/08/02	25	43.78	23	43.89	43.50	2	9,934	0.02%
2022/08/01	42	45.78	41	45.82	45.05	1	9,828	0.01%
2022/07/29	50	44.87	49	45.36	45.10	1	9,632	0.01%
2022/07/28	13	46.47	15	46.37	45.15	-2	9,340	-0.02%
2022/07/27	18	43.05	20	43.00	43.70	-2	8,682	-0.02%
2022/07/26	12	44.96	12	43.67	43.70	0	8,585	0.00%
2022/07/25	43	45.16	41	45.14	45.75	2	8,463	0.02%
2022/07/22	32	45.77	23	45.26	45.10	9	8,209	0.11%
2022/07/21	36	45.09	46	45.14	45.20	-10	7,572	-0.13%
2022/07/20	42	44.23	41	44.29	43.20	1	6,773	0.01%
2022/07/19	26	45.21	26	45.41	43.20	0	6,290	0.00%
2022/07/18	1	46.65	1	47.60	47.60	0	5,528	0.00%
2022/07/15	1	43.30	1	44.05	43.30	0	5,415	0.00%
2022/07/14	1	41.50	3	41.07	43.70	-2	5,338	-0.04%
2022/07/13	3	40.43	1	41.30	39.85	2	5,225	0.04%
2022/07/12	1	39.25	0	0.00	38.50	1	5,175	0.02%
2022/07/11	0	0.00	1	38.45	38.40	-1	5,165	-0.02%
2022/07/08	1	37.50	1	37.55	37.55	0	5,134	0.00%
2022/07/07	2	38.03	1	39.10	39.40	1	5,117	0.02%
2022/07/06	1	40.00	1	39.05	38.35	0	5,067	0.00%
2022/07/05	1	41.40	2	42.15	42.60	-1	5,017	-0.02%
2022/07/04	0	0.00	3	38.75	39.30	-3	4,913	-0.06%
2022/07/01	5	38.06	0	0.00	37.75	5	4,865	0.10%
2022/06/30	1	38.65	1	37.80	37.00	0	4,797	0.00%
2022/06/29	15	40.11	15	40.38	39.00	0	4,727	0.00%
2022/06/28	12	42.24	6	42.03	41.50	6	4,078	0.15%
2022/06/27	0	0.00	2	39.90	39.90	-2	3,043	-0.07%
2022/06/24	7	33.75	14	34.41	36.30	-7	3,025	-0.23%
2022/06/23	79	31.60	75	31.10	33.00	4	2,608	0.15%
2022/06/22	21	30.12	28	30.40	31.45	-7	1,846	-0.38%
2022/06/21	1	27.20	2	28.60	28.60	-1	1,659	-0.06%
2022/06/20	0	0.00	1	27.20	26.00	-1	1,662	-0.06%
2022/06/17	0	0.00	3	28.42	28.40	-3	1,681	-0.18%
2022/06/16	2	29.70	3	28.58	28.40	-1	1,705	-0.06%
2022/06/15	1	29.80	3	29.82	29.75	-2	1,733	-0.12%
2022/06/14	0	0.00	4	30.00	30.15	-4	1,783	-0.22%
2022/06/13	3	31.93	1	31.10	30.20	2	1,809	0.11%
2022/06/10	4	33.41	0	0.00	33.10	4	1,824	0.22%
2022/06/09	3	33.78	2	33.93	34.00	1	1,853	0.05%
2022/06/08	1	33.35	1	33.65	33.40	0	1,875	0.00%
2022/06/07	0	0.00	3	33.40	33.30	-3	1,923	-0.16%
2022/06/06	3	34.37	1	34.00	33.90	2	1,976	0.10%
2022/06/02	3	35.10	1	35.35	34.45	2	2,053	0.10%
2022/06/01	2	34.63	5	34.61	35.00	-3	2,098	-0.14%
2022/05/31	4	33.81	3	34.12	33.90	1	2,157	0.05%
2022/05/30	1	33.85	2	34.05	33.85	-1	2,366	-0.04%
2022/05/27	2	33.70	2	33.85	33.45	0	2,572	0.00%
2022/05/26	2	33.88	1	33.10	33.10	1	2,606	0.04%
2022/05/25	2	33.70	3	33.97	33.90	-1	2,660	-0.04%
2022/05/24	1	34.10	0	0.00	33.40	1	2,736	0.04%
2022/05/23	4	34.49	5	34.60	34.70	-1	2,788	-0.04%
2022/05/20	5	34.36	2	34.48	34.10	3	2,872	0.10%
2022/05/19	3	33.47	3	33.60	34.25	0	2,922	0.00%
2022/05/18	2	34.13	2	34.40	34.15	0	2,968	0.00%
2022/05/17	9	34.41	10	34.08	34.35	-1	3,054	-0.03%
2022/05/16	1	33.45	1	33.65	33.65	0	3,256	0.00%
2022/05/12	0	31.40	0	0.00	31.75	0	3,463	0.00%
2022/05/05	1	35.45	0	0.00	35.10	1	4,707	0.02%
2022/04/29	2	36.10	0	0.00	34.10	2	5,079	0.04%
2022/04/28	0	0.00	1	33.90	33.70	-1	5,145	-0.02%
2022/04/15	1	39.30	0	0.00	39.00	1	6,127	0.02%
2022/04/13	1	41.50	1	42.50	42.05	0	6,422	0.00%
2022/04/12	0	0.00	1	41.00	41.00	-1	6,559	-0.02%
2022/04/11	1	41.30	1	41.05	41.05	0	6,743	0.00%
2022/04/01	0	0.00	1	42.20	43.10	-1	7,147	-0.01%
2022/03/30	2	44.83	4	45.06	44.30	-2	7,160	-0.03%
2022/03/24	11	43.64	11	44.98	44.80	0	7,051	0.00%
2022/03/22	0	0.00	1	42.50	42.90	-1	7,852	-0.01%
2022/03/18	0	0.00	0.1	41.70	42.45	-0.1	9,458	0.00%
2022/03/14	4	42.13	0	0.00	41.85	4	15,534	0.03%
2022/03/08	0	0.00	20	43.00	41.85	-20	18,787	-0.11%
2022/03/07	14	44.66	10	46.39	44.20	4	18,870	0.02%
2022/03/04	0	0.00	2	48.75	47.90	-2	18,949	-0.01%
2022/03/03	4	50.25	7	49.43	49.45	-3	18,935	-0.02%
2022/03/02	4	49.55	4	50.03	49.35	0	18,785	0.00%
2022/03/01	0	0.00	3	47.18	47.70	-3	18,648	-0.02%
2022/02/25	2	45.25	0	0.00	45.20	2	18,660	0.01%
2022/02/24	20	45.05	4	45.34	44.50	16	18,732	0.09%
2022/02/23	0	0.00	16	46.63	47.90	-16	18,715	-0.09%
2022/02/22	1	48.40	1	47.85	46.10	0	18,769	0.00%
2022/02/21	2	48.45	0	0.00	47.60	2	18,758	0.01%
2022/02/18	1	48.10	0	0.00	48.90	1	18,862	0.01%
2022/02/16	44	48.27	23	47.85	48.35	21	20,235	0.10%
2022/02/15	23	46.26	22	47.68	45.95	1	21,622	0.00%
2022/02/14	23	47.16	20	47.74	46.65	3	23,338	0.01%
2022/02/11	3	50.40	10	50.61	50.10	-7	24,113	-0.03%
2022/02/10	5	53.66	4	51.73	51.20	1	24,983	0.00%
2022/02/09	8	52.46	2	52.85	51.90	6	25,107	0.02%
2022/02/08	2	48.20	9	48.82	49.20	-7	25,122	-0.03%
2022/02/07	4	46.10	9	46.66	48.70	-5	25,336	-0.02%
2022/01/26	3	46.43	2	45.80	46.00	1	25,455	0.00%
2022/01/25	2	47.65	0	0.00	45.05	2	26,009	0.01%
2022/01/24	8	48.61	2	49.23	49.25	6	26,498	0.02%
2022/01/21	3	50.63	3	51.13	50.10	0	26,725	0.00%
2022/01/20	1	51.50	1	52.00	51.50	0	26,667	0.00%
2022/01/19	4	53.03	5	52.58	53.00	-1	27,151	0.00%
2022/01/18	1	53.30	0	0.00	52.50	1	27,338	0.00%
2022/01/17	4	55.13	5.6	53.69	53.80	-1.6	27,382	-0.01%
2022/01/14	1	51.40	1	51.70	51.80	0	27,648	0.00%
2022/01/13	1	53.40	1	52.70	54.00	0	27,715	0.00%
2022/01/12	6	56.02	6	55.95	54.70	0	27,639	0.00%
2022/01/11	2.6	55.26	0	0.00	55.00	2.6	27,401	0.01%
2022/01/07	2	60.65	2	58.20	58.20	0	27,170	0.00%
2022/01/06	8	64.80	8	62.94	62.10	0	26,998	0.00%
2022/01/05	0	0.00	4	63.73	63.00	-4	26,823	-0.01%
2022/01/04	9.1	66.66	14	68.49	66.20	-4.9	26,657	-0.02%
2022/01/03	9	72.72	14	71.51	68.50	-5	26,455	-0.02%
2021/12/30	0	0.00	1	71.00	70.50	-1	26,038	0.00%
2021/12/29	1	70.00	0	0.00	70.70	1	26,014	0.00%
2021/12/27	1	69.40	0	0.00	69.50	1	25,957	0.00%
2021/12/22	1	67.30	2	67.20	67.20	-1	25,872	0.00%
2021/12/16	26	69.99	18	71.24	69.10	8	25,719	0.03%
2021/12/15	58	68.62	55	68.57	69.00	3	24,885	0.01%
2021/12/14	13	67.15	19	65.79	65.50	-6	23,972	-0.03%
2021/12/13	7	71.94	5	72.26	68.50	2	23,267	0.01%
2021/12/10	42	69.89	47	69.91	69.60	-5	22,289	-0.02%
2021/12/09	34	70.43	46	70.00	70.00	-12	20,311	-0.06%
2021/12/08	75	71.02	56	72.15	65.80	19	19,204	0.10%
2021/12/07	48	66.01	49	66.05	67.80	-1	17,027	-0.01%
2021/12/06	49	58.37	51	57.89	61.70	-2	15,747	-0.01%
2021/12/03	11	55.02	18	55.01	56.10	-7	14,291	-0.05%
2021/12/02	12	55.23	2	53.10	51.00	10	13,989	0.07%
2021/12/01	5	53.66	1	56.50	56.50	4	13,671	0.03%
2021/11/30	0	0.00	2.3	52.36	52.90	-2.3	13,502	-0.02%
2021/11/29	3	48.92	4	47.35	49.10	-1	13,356	-0.01%
2021/11/26	2	49.96	0	0.00	48.80	2	13,285	0.02%
2021/11/25	1	53.70	1	53.00	52.10	0	13,211	0.00%
2021/11/24	1	51.30	1	51.00	52.00	0	13,134	0.00%
2021/11/23	2.2	50.58	8	49.18	49.00	-5.8	13,064	-0.04%
2021/11/22	1.1	55.43	0.1	56.00	54.30	1	12,932	0.01%
2021/11/19	1	55.00	3	55.60	55.00	-2	12,867	-0.02%
2021/11/18	1	53.40	2	54.10	53.50	-1	12,751	-0.01%
2021/11/17	11	55.46	15	54.80	55.00	-4	12,670	-0.03%
2021/11/16	6.1	55.35	10	55.08	53.40	-3.9	12,508	-0.03%
2021/11/15	66	58.32	57	58.67	59.20	9	12,221	0.07%
2021/11/12	74	52.06	74	52.41	53.90	0	10,981	0.00%
2021/11/11	76	46.89	73	47.02	49.00	3	9,374	0.03%
2021/11/10	47	43.30	38	43.49	44.55	9	7,524	0.12%
2021/11/09	64	38.07	63	39.06	40.50	1	6,650	0.02%
2021/11/08	7	34.08	6	34.77	36.85	1	5,681	0.02%
2021/11/05	6	34.31	6	33.98	33.50	0	5,175	0.00%
2021/11/04	10	34.79	4	34.95	33.25	6	4,679	0.13%
2021/11/03	2	33.45	4	33.16	35.20	-2	4,353	-0.05%
2021/11/02	5	35.23	8	35.17	35.00	-3	4,000	-0.07%
2021/11/01	13	33.43	10	34.07	34.20	3	3,237	0.09%
2021/10/29	11	29.16	15	29.61	31.10	-4	2,623	-0.15%
2021/10/28	29	28.67	28	28.70	28.30	1	2,293	0.04%
2021/10/27	32	29.12	24	28.93	29.50	8	2,174	0.37%
2021/10/26	7	26.89	3	26.52	28.25	4	1,615	0.25%
2021/10/25	4	25.38	4	25.49	25.70	0	1,366	0.00%
2021/10/22	24	25.75	41	26.14	26.15	-17	1,234	-1.38%
2021/10/21	0	0.00	1	24.65	24.65	-1	743	-0.13%
2021/10/20	3	22.15	2	21.65	22.45	1	575	0.17%
2021/10/19	2	20.53	0	0.00	20.45	2	518	0.39%
2021/10/18	0	0.00	3	20.38	20.40	-3	524	-0.57%
2021/10/15	2	20.23	0	0.00	20.10	2	534	0.37%
2021/10/14	2	19.98	1	19.95	19.95	1	543	0.18%
2021/10/13	1	20.15	2	20.05	20.10	-1	555	-0.18%
2021/10/12	1	19.90	2	20.33	20.10	-1	595	-0.17%
2021/10/01	2	20.30	2	19.90	19.95	0	659	0.00%
2021/09/30	1	20.45	1	20.85	21.05	0	696	0.00%
2021/09/29	1	20.45	0	0.00	20.35	1	708	0.14%
2021/09/28	1	21.10	0	0.00	20.85	1	749	0.13%
2021/09/27	1	21.10	3	20.85	21.00	-2	748	-0.27%
2021/09/24	1	20.05	0	0.00	20.00	1	752	0.13%
2021/09/23	1	20.00	0	0.00	20.00	1	765	0.13%
2021/09/17	3	20.48	2	20.83	20.45	1	773	0.13%
2021/09/15	0	0.00	35	20.77	20.80	-35	726	-4.82%
2021/09/14	4	19.00	0	0.00	18.95	4	699	0.57%
2021/09/13	2	19.18	0	0.00	19.10	2	703	0.28%
2021/09/10	1	19.05	0	0.00	19.05	1	714	0.14%
2021/09/08	1	19.15	0	0.00	18.90	1	730	0.14%
2021/09/06	34	20.17	36	20.54	20.20	-2	720	-0.28%
2021/09/03	3	20.00	0	0.00	20.00	3	649	0.46%
2021/09/02	6	20.26	0	0.00	19.90	6	652	0.92%
2021/08/31	2	19.95	0	0.00	20.00	2	648	0.31%
2021/08/30	2	20.00	0	0.00	20.05	2	651	0.31%
2021/08/25	11	20.12	7	19.80	20.00	4	664	0.60%
2021/08/18	4	18.85	4	19.90	19.70	0	734	0.00%
2021/08/17	8	19.62	8	19.82	19.55	0	727	0.00%
2021/08/13	2	21.25	0	0.00	20.85	2	722	0.28%
2021/08/10	8	20.98	7	21.60	20.85	1	732	0.14%
2021/08/06	1	22.55	0	0.00	22.30	1	755	0.13%
2021/08/05	10	22.89	2	22.98	22.85	8	765	1.04%
2021/08/04	1	22.65	1	22.95	23.20	0	788	0.00%
2021/08/03	3	22.33	1	22.45	22.40	2	801	0.25%
2021/08/02	1	21.90	1	22.10	22.20	0	800	0.00%
2021/07/30	3	22.12	2	22.00	21.90	1	810	0.12%
2021/07/29	1	21.75	1	22.00	22.15	0	819	0.00%
2021/07/26	1	23.05	4	23.23	23.45	-3	862	-0.35%
2021/07/23	11	22.92	4	23.08	22.70	7	863	0.81%
2021/07/22	1	22.50	0	0.00	22.25	1	877	0.11%
2021/07/20	5	22.76	0	0.00	22.55	5	890	0.56%
2021/07/19	4	22.83	4	23.33	23.45	0	897	0.00%
2021/07/16	6	23.33	8	22.84	23.15	-2	937	-0.21%
2021/07/15	1	22.25	0	0.00	22.30	1	937	0.11%
2021/07/14	3	22.50	0	0.00	22.10	3	983	0.31%
2021/07/13	1	23.10	0	0.00	22.50	1	1,022	0.10%
2021/07/12	1	22.80	1	23.00	23.20	0	1,017	0.00%
2021/07/08	1	22.65	1	23.10	22.70	0	1,114	0.00%
2021/07/07	4	23.14	2	23.38	23.25	2	1,190	0.17%
2021/07/06	1	22.55	1	22.20	22.55	0	1,255	0.00%
2021/07/05	2	21.98	4	22.30	22.90	-2	1,378	-0.15%
2021/07/02	1	21.20	2	21.43	21.40	-1	1,595	-0.06%
2021/07/01	1	21.45	0	0.00	21.10	1	1,686	0.06%
2021/06/29	0	0.00	1	21.55	21.45	-1	1,739	-0.06%
2021/06/28	1	22.25	0	0.00	22.10	1	1,752	0.06%
2021/06/24	1	21.85	2	22.08	22.40	-1	1,777	-0.06%
2021/06/23	1	21.15	3	21.57	21.70	-2	1,792	-0.11%
2021/06/22	1	21.20	2	21.10	21.00	-1	1,802	-0.06%
2021/06/21	5	21.47	1	21.15	21.05	4	1,803	0.22%
2021/06/18	0	0.00	8	21.66	22.20	-8	1,813	-0.44%
2021/06/17	1	20.85	0	0.00	21.25	1	1,826	0.05%
2021/06/11	2	21.73	1	21.60	21.60	1	1,926	0.05%
2021/06/10	3	22.27	2	22.03	21.95	1	1,945	0.05%
2021/06/09	1	22.30	0	0.00	21.95	1	1,964	0.05%
2021/06/07	0	0.00	1	21.45	21.45	-1	1,989	-0.05%
2021/06/03	1	22.30	1	22.55	22.50	0	2,001	0.00%
2021/06/02	2	22.40	0	0.00	22.20	2	2,008	0.10%
2021/06/01	2	22.85	1	22.90	22.90	1	2,085	0.05%
2021/05/31	1	22.20	5	22.69	23.00	-4	2,063	-0.19%
2021/05/28	8	22.48	5	22.77	22.45	3	2,065	0.15%
2021/05/20	2	20.63	2	20.33	20.50	0	2,208	0.00%
2021/05/19	2	19.98	2	20.40	20.90	0	2,255	0.00%
2021/05/14	1	20.20	1	20.05	20.00	0	2,354	0.00%
2021/05/10	3	26.25	1	25.60	25.55	2	2,292	0.09%
2021/05/07	1	26.55	0	0.00	26.80	1	2,295	0.04%
2021/05/06	4	25.10	7	25.42	25.30	-3	2,292	-0.13%
2021/05/05	2	25.18	1	25.50	25.00	1	2,302	0.04%
2021/05/04	0	0.00	1	24.80	24.35	-1	2,289	-0.04%
2021/05/03	2	27.18	4	26.15	26.30	-2	2,280	-0.09%
2021/04/29	3	28.25	6	27.90	27.80	-3	2,276	-0.13%
2021/04/28	9	29.14	6	29.13	28.60	3	2,272	0.13%
2021/04/27	4	28.65	2	28.88	28.95	2	2,273	0.09%
2021/04/26	7	28.23	8	28.69	28.65	-1	2,270	-0.04%
2021/04/23	2	27.48	1	27.95	28.40	1	2,295	0.04%
2021/04/22	5	29.10	8	27.86	27.80	-3	2,304	-0.13%
2021/04/21	8	29.86	5	29.90	29.50	3	2,278	0.13%
2021/04/20	3	29.33	14	29.77	30.45	-11	2,260	-0.49%
2021/04/19	2	29.93	0	0.00	28.80	2	2,245	0.09%
2021/04/16	3	30.20	1	30.70	30.00	2	2,252	0.09%
2021/04/15	2	30.78	0	0.00	30.20	2	2,264	0.09%
2021/04/14	2	31.55	4	31.11	30.90	-2	2,252	-0.09%
2021/04/13	2	31.08	2	31.18	30.50	0	2,271	0.00%
2021/04/12	2	32.60	2	32.50	31.95	0	2,334	0.00%
2021/04/09	5	30.97	5	30.40	30.95	0	2,253	0.00%
2021/04/08	7	30.32	17	30.03	29.90	-10	2,167	-0.46%
2021/04/07	4	26.71	7	27.78	28.20	-3	2,018	-0.15%
2021/04/06	1	26.60	3	26.85	26.95	-2	1,955	-0.10%
2021/04/01	3	26.03	8	26.33	26.35	-5	1,970	-0.25%
2021/03/31	10	25.91	7	25.91	25.85	3	1,984	0.15%
2021/03/30	4	25.44	4	25.79	25.65	0	2,037	0.00%
2021/03/29	1	25.75	2	25.80	25.60	-1	2,041	-0.05%
2021/03/26	0	0.00	5	25.18	25.00	-5	2,089	-0.24%
2021/03/25	0	0.00	1	23.95	24.00	-1	2,166	-0.05%
2021/03/23	2	25.50	0	0.00	24.65	2	2,470	0.08%
2021/03/22	5	25.67	4	26.20	25.70	1	3,291	0.03%
2021/03/19	3	25.78	2	26.43	25.60	1	3,383	0.03%
2021/03/18	7	26.28	1	26.40	25.95	6	3,546	0.17%
2021/03/17	1	25.55	9	25.77	26.20	-8	3,602	-0.22%
2021/03/16	4	25.59	0	0.00	25.30	4	3,599	0.11%
2021/03/15	4	25.38	0	0.00	25.75	4	3,640	0.11%
2021/03/11	0	0.00	3	25.12	25.00	-3	3,819	-0.08%
2021/03/10	1	24.35	0	0.00	24.25	1	3,890	0.03%
2021/03/05	3	25.00	4	25.26	24.60	-1	4,003	-0.02%
2021/03/04	1	24.45	3	25.00	24.70	-2	3,923	-0.05%
2021/03/03	2	24.35	4	24.56	24.60	-2	3,913	-0.05%
2021/03/02	9	25.90	6	25.80	25.20	3	3,901	0.08%
2021/02/26	0	0.00	3	24.95	25.00	-3	3,864	-0.08%
2021/02/25	3	25.48	0	0.00	24.80	3	3,854	0.08%
2021/02/24	0	0.00	5	25.34	25.25	-5	3,847	-0.13%
2021/02/23	10	25.77	12	25.89	25.20	-2	3,842	-0.05%
2021/02/22	1	25.05	1	25.05	25.05	0	3,810	0.00%
2021/02/19	6	24.60	2	24.98	24.85	4	3,788	0.11%
2021/02/18	2	22.98	3	23.58	24.60	-1	3,737	-0.03%
2021/02/17	0	0.00	4	21.91	22.40	-4	3,617	-0.11%
2021/02/05	1	21.80	1	21.35	21.05	0	3,611	0.00%
2021/02/04	2	21.68	1	21.55	21.60	1	3,614	0.03%
2021/02/03	3	21.85	10	21.83	21.65	-7	3,624	-0.19%
2021/02/02	0	0.00	1	21.30	21.25	-1	3,616	-0.03%
2021/02/01	5	21.29	0	0.00	21.15	5	3,613	0.14%
2021/01/29	6	22.74	0	0.00	21.85	6	3,610	0.17%
2021/01/28	1	22.45	6	22.58	22.65	-5	3,600	-0.14%
2021/01/27	1	22.40	5	22.72	22.35	-4	3,590	-0.11%
2021/01/26	5	21.97	0	0.00	22.15	5	3,571	0.14%
2021/01/25	0	0.00	2	22.50	22.15	-2	3,563	-0.06%
2021/01/22	1	21.25	1	21.50	21.35	0	3,541	0.00%
2021/01/21	0	0.00	18	21.71	21.60	-18	3,526	-0.51%
2021/01/18	4	23.38	9	22.89	23.25	-5	3,478	-0.14%
2021/01/15	1	22.85	0	0.00	23.05	1	3,436	0.03%
2021/01/14	6	23.35	0	0.00	23.70	6	3,414	0.18%
2021/01/13	5	23.30	6	23.41	23.30	-1	3,388	-0.03%
2021/01/12	1	23.30	1	23.05	23.20	0	3,365	0.00%
2021/01/11	3	24.78	1	25.25	24.55	2	3,332	0.06%
2021/01/08	1	25.05	1	24.60	24.25	0	3,282	0.00%
2021/01/07	2	25.95	0	0.00	25.60	2	3,242	0.06%
2021/01/06	5	27.06	6	26.73	25.80	-1	3,218	-0.03%
2021/01/05	35	27.26	31	27.23	26.80	4	3,121	0.13%
2021/01/04	1	25.75	6	25.97	25.55	-5	2,975	-0.17%
2020/12/31	10	26.06	30	25.94	25.75	-20	2,950	-0.68%
2020/12/30	26	26.34	26	26.39	26.70	0	2,906	0.00%
2020/12/29	11	25.28	1	25.50	25.05	10	2,796	0.36%
2020/12/28	14	25.43	16	25.38	25.05	-2	2,766	-0.07%
2020/12/25	2	25.25	6	25.30	25.20	-4	2,711	-0.15%
2020/12/24	6	24.77	0	0.00	25.20	6	2,660	0.23%
2020/12/23	10	24.40	10	24.00	24.00	0	2,588	0.00%
2020/12/21	10	26.80	10	26.90	24.60	0	2,525	0.00%
2020/12/18	7	26.27	4	27.41	26.50	3	2,439	0.12%
2020/12/17	32	27.74	27	27.50	27.35	5	2,312	0.22%
2020/12/16	72	30.50	36	29.46	27.10	36	2,119	1.70%
2020/12/15	6	27.87	25	28.80	28.80	-19	1,284	-1.48%
2020/12/14	5	26.83	7	26.51	26.20	-2	1,168	-0.17%
2020/12/11	16	24.40	11	23.52	25.40	5	973	0.51%
2020/12/10	1	23.30	0	0.00	23.10	1	874	0.11%
2020/12/08	4	23.90	19	23.83	24.00	-15	814	-1.84%
2020/12/07	9	23.42	1	24.00	24.50	8	797	1.00%
2020/12/04	0	0.00	1	22.35	22.40	-1	673	-0.15%
2020/12/03	1	21.50	7	21.29	20.40	-6	602	-1.00%
2020/12/02	12	20.07	5	20.75	20.75	7	561	1.25%
2020/11/18	3	18.15	3	18.10	18.15	0	635	0.00%
2020/11/16	2	17.55	0	0.00	17.60	2	617	0.32%
2020/10/07	5	18.90	0	0.00	18.60	5	850	0.59%
2020/10/06	5	18.10	0	0.00	18.15	5	848	0.59%
2020/09/04	2	20.20	2	20.60	20.95	0	779	0.00%
2020/09/01	0	17.60	0	0.00	16.60	0	594	0.00%
2020/08/06	2	17.20	0	0.00	17.15	2	630	0.32%
2020/08/04	3	17.55	0	0.00	17.50	3	635	0.47%
2020/08/03	4	17.16	0	0.00	17.25	4	633	0.63%
2020/07/31	1	17.05	0	0.00	17.25	1	633	0.16%
2020/07/23	0	0.00	1	18.15	18.00	-1	629	-0.16%
2020/07/22	2	18.15	2	18.25	18.25	0	625	0.00%
2020/07/21	21	18.75	20	18.95	18.75	1	580	0.17%
2020/07/09	1	21.90	1	21.15	21.15	0	389	0.00%
2020/07/02	5	20.70	5	20.25	20.25	0	358	0.00%
2020/07/01	0	19.95	0	0.00	19.25	0	328	0.00%
2020/04/16	0	0.00	1	17.40	17.60	-1	559	-0.18%
2020/04/15	0	0.00	1	17.50	17.65	-1	552	-0.18%
2020/04/13	1	17.15	0	0.00	17.30	1	553	0.18%
2020/04/10	0	0.00	1	16.25	17.40	-1	555	-0.18%
2020/03/24	0	0.00	1	12.65	12.40	-1	752	-0.13%
2020/03/23	0	0.00	1	12.25	12.15	-1	748	-0.13%
2020/03/17	0	0.00	1	14.90	14.90	-1	761	-0.13%
2020/03/16	2	17.10	0	0.00	15.50	2	748	0.27%
2020/03/13	2	16.80	0	0.00	16.90	2	733	0.27%
2020/03/12	5	18.65	0	0.00	18.65	5	724	0.69%
2020/03/09	5	22.25	5	22.50	22.00	0	697	0.00%
2020/03/06	1	22.20	0	0.00	22.15	1	683	0.15%
2020/03/04	1	22.25	0	0.00	22.40	1	684	0.15%
2020/02/21	5	25.16	0	0.00	24.80	5	641	0.78%
2020/02/20	7	24.81	1	24.75	25.30	6	589	1.02%
2020/02/17	1	23.15	0	0.00	23.00	1	550	0.18%
2019/12/24	3	30.00	3	31.00	30.00	0	466	0.00%
2019/12/16	0	0.00	4	28.70	28.70	-4	361	-1.11%
2019/12/12	8	29.10	8	29.20	29.05	0	357	0.00%
2019/12/05	0	0.00	1	27.80	28.20	-1	341	-0.29%
2019/12/02	0	0.00	1	27.55	27.50	-1	427	-0.23%
2019/11/20	0	0.00	1	28.50	28.40	-1	530	-0.19%
2019/11/18	1	28.15	0	0.00	28.15	1	530	0.19%
2019/11/14	0	0.00	1	29.95	29.00	-1	546	-0.18%
2019/11/13	1	30.05	1	30.05	29.95	0	550	0.00%
2019/11/11	2	30.25	2	30.15	30.15	0	565	0.00%
2019/11/01	0	0.00	2	30.85	30.95	-2	559	-0.36%
2019/10/31	2	31.15	0	0.00	31.15	2	562	0.36%
2019/10/30	3	31.18	6	31.03	30.90	-3	562	-0.53%
2019/10/29	5	31.40	0	0.00	31.80	5	548	0.91%
2019/10/28	0	0.00	1	30.80	30.75	-1	536	-0.19%
2019/10/24	0	0.00	1	31.15	31.00	-1	542	-0.18%
2019/10/21	1	31.50	0	0.00	31.30	1	545	0.18%
2019/10/18	1	31.70	1	31.50	31.65	0	545	0.00%
2019/10/01	1	31.20	0	0.00	31.05	1	572	0.17%
2019/09/04	1	35.10	0	0.00	34.35	1	629	0.16%
2019/08/16	3	32.10	3	31.60	31.60	0	503	0.00%
2019/08/01	0	0.00	1	32.05	32.70	-1	621	-0.16%
2019/07/31	1	32.55	0	0.00	32.55	1	629	0.16%
2019/06/20	0	0.00	1	31.80	31.70	-1	1,965	-0.05%
2019/06/19	1	31.85	0	0.00	31.85	1	1,974	0.05%
2019/06/13	2	32.20	2	31.85	31.95	0	2,167	0.00%
2019/06/10	0	30.15	0	0.00	30.25	0	2,181	0.00%
2019/05/06	0	0.00	1	36.80	36.80	-1	2,560	-0.04%
2019/04/29	1	39.70	4	35.85	36.35	-3	2,567	-0.12%
2019/04/26	1	40.00	0	0.00	39.75	1	2,629	0.04%
2019/04/25	1	40.20	0	0.00	39.80	1	2,599	0.04%
2019/04/24	10	39.20	10	40.00	39.15	0	2,556	0.00%
2019/04/23	2	39.53	2	39.65	39.55	0	2,535	0.00%
2019/04/19	0	0.00	1	38.30	38.30	-1	2,455	-0.04%
2019/04/18	0	0.00	3	40.03	38.90	-3	2,430	-0.12%
2019/04/16	1	40.60	0	0.00	40.20	1	2,311	0.04%
2019/04/11	1	37.80	1	38.05	37.25	0	2,141	0.00%
2019/04/10	1	39.05	0	0.00	38.45	1	2,081	0.05%
2019/04/02	1	37.70	0	0.00	37.00	1	1,852	0.05%
2019/04/01	0	0.00	5	37.46	36.00	-5	1,817	-0.28%
2019/03/27	8	38.43	5	38.20	38.40	3	1,696	0.18%
2019/03/26	1	35.70	7	35.19	36.85	-6	1,524	-0.39%
2019/03/20	1	35.00	0	0.00	34.65	1	1,464	0.07%
2019/03/19	6	35.32	5	34.90	35.00	1	1,463	0.07%
2019/03/15	0	0.00	10	32.77	33.00	-10	1,314	-0.76%
2019/03/07	4	33.05	0	0.00	33.05	4	1,442	0.28%
2019/02/26	6	35.40	8	35.88	35.30	-2	1,439	-0.14%
2019/02/25	3	34.10	3	35.10	34.55	0	1,358	0.00%
2019/02/21	0	0.00	12	33.74	34.00	-12	1,352	-0.89%
2019/02/19	0	0.00	2	32.33	32.65	-2	1,360	-0.15%
2019/02/18	2	32.50	4	32.70	32.40	-2	1,388	-0.14%
2019/02/14	1	34.10	0	0.00	33.00	1	1,395	0.07%
2019/02/13	1	32.15	4	32.73	33.35	-3	1,372	-0.22%
2019/02/12	0	0.00	3	31.20	30.90	-3	1,337	-0.22%
2019/01/30	1	31.30	0	0.00	31.05	1	1,342	0.07%
2019/01/18	9	32.54	10	32.94	33.50	-1	1,376	-0.07%
2019/01/11	0	0.00	10	29.30	29.30	-10	1,273	-0.79%
2018/12/19	1	31.00	0	0.00	30.60	1	1,565	0.06%
2018/12/13	0	0.00	1	33.60	33.70	-1	1,660	-0.06%
2018/12/07	1	31.50	0	0.00	31.40	1	1,645	0.06%
2018/12/03	0	0.00	1	35.00	35.00	-1	1,652	-0.06%
2018/11/30	1	33.45	0	0.00	33.20	1	1,649	0.06%
2018/11/28	2	34.20	1	34.00	33.75	1	1,616	0.06%
2018/11/27	2	32.90	2	33.65	33.70	0	1,604	0.00%
2018/11/26	1	32.65	0	0.00	32.80	1	1,601	0.06%
2018/11/21	0	0.00	2	34.35	34.30	-2	1,580	-0.13%
2018/11/20	0	0.00	1	34.30	33.70	-1	1,569	-0.06%
2018/11/19	10	31.80	10	32.35	33.95	0	1,540	0.00%
2018/11/16	4	32.50	5	32.38	31.80	-1	1,502	-0.07%
2018/11/15	1	31.25	0	0.00	31.25	1	1,447	0.07%
2018/11/09	0	0.00	2	30.05	28.30	-2	1,456	-0.14%
2018/11/08	1	30.85	0	0.00	30.25	1	1,462	0.07%
2018/11/07	1	30.95	0	0.00	30.95	1	1,507	0.07%
2018/11/06	0	0.00	3	32.12	30.25	-3	1,557	-0.19%
2018/11/05	3	31.80	0	0.00	31.40	3	1,564	0.19%
2018/11/02	0	0.00	1	31.00	30.50	-1	1,583	-0.06%
2018/11/01	0	0.00	1	28.65	30.30	-1	1,579	-0.06%
2018/10/30	0	0.00	2	26.70	26.50	-2	1,608	-0.12%
2018/10/23	2	31.95	0	0.00	31.30	2	1,749	0.11%
2018/10/19	0	0.00	6	30.40	31.55	-6	1,778	-0.34%
2018/10/18	2	31.80	0	0.00	31.50	2	1,781	0.11%
2018/10/16	0	0.00	2	32.23	32.45	-2	1,797	-0.11%
2018/10/12	30	27.94	10	29.10	29.25	20	1,800	1.11%
2018/10/04	1	39.80	2	38.60	38.30	-1	1,946	-0.05%
2018/10/03	5	40.15	8	40.35	40.00	-3	2,017	-0.15%
2018/09/27	0	0.00	1	40.20	40.00	-1	2,208	-0.05%
2018/09/26	1	40.00	0	0.00	40.55	1	2,294	0.04%
2018/09/25	11	41.52	1	42.50	40.95	10	2,424	0.41%
2018/09/20	0	0.00	4	39.85	38.00	-4	2,684	-0.15%
2018/09/07	1	41.60	3	43.73	40.70	-2	4,066	-0.05%
2018/09/06	0	0.00	5	45.80	44.90	-5	4,073	-0.12%
2018/09/05	0	0.00	2	47.50	47.50	-2	4,139	-0.05%
2018/08/29	0	0.00	2	49.70	49.45	-2	4,622	-0.04%
2018/08/24	0	0.00	1	47.00	47.60	-1	4,864	-0.02%
2018/08/22	1	48.60	0	0.00	47.45	1	5,199	0.02%
2018/08/21	0	0.00	3	47.80	49.25	-3	5,333	-0.06%
2018/08/20	4	48.43	6	47.78	48.00	-2	5,549	-0.04%
2018/08/17	2	50.50	0	0.00	49.30	2	5,836	0.03%
2018/08/15	0	0.00	3	51.40	49.90	-3	6,160	-0.05%
2018/08/14	3	48.30	10	48.14	50.90	-7	6,158	-0.11%
2018/08/13	5	50.28	45	50.01	50.50	-40	6,128	-0.65%
2018/08/10	5	56.40	7	57.27	55.50	-2	6,099	-0.03%
2018/08/09	2	55.00	1	57.70	58.20	1	6,083	0.02%
2018/08/08	9	56.07	0	0.00	55.20	9	6,066	0.15%
2018/08/07	18	54.51	6	55.18	55.60	12	6,069	0.20%
2018/08/03	22	56.24	21	57.57	56.50	1	6,091	0.02%
2018/08/02	12	59.45	9	58.42	58.20	3	6,040	0.05%
2018/08/01	5	61.40	0	0.00	61.20	5	6,020	0.08%
2018/07/31	12	61.29	4	61.15	60.90	8	6,046	0.13%
2018/07/30	2	63.10	2	62.50	62.00	0	6,134	0.00%
2018/07/27	11	61.40	8	61.83	61.60	3	6,140	0.05%
2018/07/24	17	60.64	2	61.25	60.70	15	6,113	0.25%
2018/07/23	0	0.00	1	59.30	59.50	-1	6,104	-0.02%
2018/07/20	2	59.80	1	59.50	60.40	1	6,091	0.02%
2018/07/19	2	60.30	1	59.80	60.10	1	6,065	0.02%
2018/07/18	2	61.00	0	0.00	59.30	2	6,043	0.03%
2018/07/17	2	62.50	0	0.00	62.30	2	5,993	0.03%
2018/07/13	0	0.00	2	65.20	64.20	-2	5,941	-0.03%
2018/07/12	0	0.00	3	63.30	63.70	-3	5,906	-0.05%
2018/07/11	2	66.40	5	67.16	64.70	-3	5,866	-0.05%
2018/07/10	4	65.43	0	0.00	64.50	4	5,781	0.07%
2018/07/09	2	67.40	0	0.00	65.30	2	5,750	0.03%
2018/07/06	5	65.98	102	67.25	67.40	-97	5,721	-1.70%	大賣/
2018/07/05	2	66.50	5	68.30	66.50	-3	5,655	-0.05%
2018/07/04	1	66.60	1	67.60	68.20	0	5,609	0.00%
2018/07/03	106	69.89	0	0.00	65.90	106	5,540	1.91%	大買/鉅額交易
2018/07/02	0	0.00	7	71.13	70.50	-7	5,429	-0.13%
2018/06/29	5	72.50	10	72.50	72.10	-5	5,423	-0.09%
2018/06/28	3	73.37	1	70.40	70.90	2	5,288	0.04%
2018/06/27	4	70.45	66	69.57	72.70	-62	4,922	-1.26%
2018/06/26	2	67.75	2	68.60	66.10	0	4,628	0.00%
2018/06/25	1	67.60	2	67.30	66.80	-1	4,457	-0.02%
2018/06/21	2	64.20	1	62.70	65.80	1	4,197	0.02%
2018/06/20	13	60.45	23	61.13	60.60	-10	4,086	-0.24%
2018/06/19	5	62.90	2	63.60	63.10	3	4,123	0.07%
2018/06/15	10	63.30	21	63.10	63.40	-11	4,267	-0.26%
2018/06/14	2	64.20	2	64.70	62.50	0	4,292	0.00%
2018/06/13	1	66.00	87	63.69	63.80	-86	4,244	-2.03%
2018/06/12	74	66.90	0	0.00	65.10	74	4,152	1.78%
2018/06/11	84	61.70	16	62.43	63.00	68	3,896	1.75%
2018/06/01	0	0.00	1	61.80	64.00	-1	3,584	-0.03%
2018/05/31	0	0.00	1	64.10	62.20	-1	3,498	-0.03%
2018/05/30	12	64.65	10	64.80	63.60	2	3,439	0.06%
2018/05/29	3	62.43	12	62.90	62.00	-9	3,306	-0.27%
2018/05/28	4	62.20	6	62.32	62.30	-2	3,317	-0.06%
2018/05/25	7	58.67	6	59.42	58.60	1	3,125	0.03%
2018/05/24	6	54.88	9	55.23	56.50	-3	2,815	-0.11%
2018/05/23	5	51.24	7	51.99	53.20	-2	2,658	-0.08%
2018/05/14	2	50.70	2	50.20	50.30	0	2,633	0.00%
2018/05/09	0	0.00	1	48.85	48.60	-1	2,627	-0.04%
2018/05/08	0	0.00	1	49.80	50.00	-1	2,615	-0.04%
2018/05/07	2	51.10	14	50.17	50.90	-12	2,613	-0.46%
2018/05/04	0	0.00	1	46.90	48.00	-1	2,515	-0.04%
2018/05/03	0	0.00	2	44.75	44.60	-2	2,482	-0.08%
2018/04/27	20	41.98	0	0.00	42.50	20	2,620	0.76%
2018/04/20	5	46.55	0	0.00	46.35	5	2,637	0.19%
2018/04/19	0	0.00	1	47.00	46.60	-1	2,647	-0.04%
2018/04/18	1	46.40	0	0.00	46.40	1	2,652	0.04%
2018/04/16	1	45.95	1	45.90	45.75	0	2,727	0.00%
2018/04/13	1	46.10	0	0.00	46.10	1	2,811	0.04%
2018/04/11	2	48.05	0	0.00	46.45	2	2,996	0.07%
2018/04/10	0	0.00	2	47.70	47.75	-2	3,120	-0.06%
2018/04/03	0	0.00	5	49.35	49.20	-5	3,454	-0.14%
2018/03/31	5	50.54	8	51.14	50.00	-3	3,485	-0.09%
2018/03/30	6	49.48	1	49.30	48.40	5	3,408	0.15%
2018/03/29	1	48.85	8	48.25	48.30	-7	3,442	-0.20%
2018/03/28	4	49.68	2	48.95	49.20	2	3,454	0.06%
2018/03/26	0	0.00	5	46.50	46.25	-5	3,436	-0.15%
2018/03/22	5	49.78	1	50.50	48.45	4	3,557	0.11%
2018/03/21	0	0.00	2	49.70	48.50	-2	3,555	-0.06%
2018/03/20	0	0.00	1	49.30	49.95	-1	3,537	-0.03%
2018/03/15	0	0.00	1	46.15	45.55	-1	4,008	-0.02%
2018/03/09	5	45.35	0	0.00	45.35	5	4,226	0.12%
2018/03/07	1	47.60	3	46.40	45.30	-2	4,470	-0.04%
2018/03/06	0	0.00	5	48.50	47.50	-5	4,648	-0.11%
2018/03/05	8	49.13	2	46.85	47.85	6	4,758	0.13%
2018/03/02	4	47.79	1	47.30	47.00	3	4,706	0.06%
2018/03/01	1	48.20	6	46.17	48.20	-5	4,707	-0.11%
2018/02/27	0	0.00	2	43.63	43.85	-2	4,690	-0.04%
2018/02/23	0	0.00	1	39.80	40.05	-1	4,854	-0.02%
2018/02/22	1	39.70	0	0.00	39.40	1	4,882	0.02%
2018/02/12	2	39.75	2	38.85	38.65	0	4,910	0.00%
2018/02/08	14	37.50	0	0.00	39.10	14	4,933	0.28%
2018/02/07	2	38.60	13	40.14	37.85	-11	4,993	-0.22%
2018/02/06	28	39.76	6	39.23	39.30	22	5,057	0.43%
2018/02/05	2	42.25	0	0.00	43.20	2	5,016	0.04%
2018/02/02	2	46.13	0	0.00	45.10	2	5,018	0.04%
2018/01/31	6	48.45	0	0.00	48.55	6	5,033	0.12%
2018/01/30	1	50.30	1	51.00	48.60	0	5,058	0.00%
2018/01/29	0	0.00	2	48.90	49.10	-2	5,066	-0.04%
2018/01/26	0	0.00	1	49.00	49.00	-1	5,082	-0.02%
2018/01/25	0	0.00	4	48.65	48.40	-4	5,076	-0.08%
2018/01/24	7	52.94	0	0.00	52.30	7	5,033	0.14%
2018/01/23	0	0.00	5	55.00	54.50	-5	5,094	-0.10%
2018/01/22	10	55.04	1	55.40	55.60	9	5,186	0.17%
2018/01/16	5	53.50	0	0.00	53.00	5	5,974	0.08%
2018/01/15	0	0.00	7	54.09	53.30	-7	6,020	-0.12%
2018/01/12	0	0.00	8	52.30	52.70	-8	6,022	-0.13%
2018/01/11	10	51.92	2	51.30	51.90	8	6,023	0.13%
2018/01/10	0	0.00	4	55.20	54.50	-4	5,969	-0.07%
2018/01/09	2	57.15	2	56.55	57.00	0	5,983	0.00%
2018/01/08	7	58.50	4	57.23	56.00	3	5,953	0.05%
2018/01/05	12	55.47	18	55.51	55.70	-6	5,948	-0.10%
2018/01/04	2	56.80	14	56.53	55.70	-12	6,082	-0.20%
2018/01/03	6	54.42	4	54.98	54.70	2	5,946	0.03%
2018/01/02	17	52.65	8	51.93	54.00	9	5,866	0.15%