加百裕 (3323)-永豐金-板新券商分點個股進出

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
35.35
漲跌
--
漲幅
0.00%
成交量
45,643張
產業
上櫃電腦及週邊類股
257人加入追蹤

立即追蹤
本地時間:14:30(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

加百裕 (3323)籌碼相關－永豐金-板新券商分點個股進出

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-板新券商分點個股進出
永豐金-板新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
2024/11/22	75.1	35.85	69	35.74	35.35	6.1	2,223	0.27%
2024/11/21	4	33.96	7	34.43	35.35	-3	1,465	-0.21%
2024/11/20	51	32.79	36	34.68	32.15	15	1,202	1.25%
2024/11/19	16	32.92	37	33.43	34.20	-21	846	-2.48%
2024/11/18	6	30.31	6	31.08	31.10	0	663	0.00%
2024/11/15	10	29.94	28	29.17	28.30	-18	555	-3.24%
2024/11/14	0	0.00	1	30.70	30.70	-1	348	-0.29%
2024/11/13	0	0.00	2	27.95	27.95	-2	318	-0.63%
2024/11/01	1	25.55	1	26.80	26.45	0	335	0.00%
2024/10/30	1	26.00	0	0.00	25.50	1	329	0.30%
2024/10/29	14	26.32	0	0.00	26.00	14	325	4.31%
2024/10/28	25	27.03	10	26.10	25.65	15	292	5.13%
2024/10/25	0	0.00	1	26.45	26.45	-1	215	-0.46%
2024/10/18	0	0.00	0	24.20	23.90	0	216	0.00%
2024/10/17	0	0.00	10	23.75	24.35	-10	223	-4.48%
2024/09/24	1	23.70	0	0.00	23.55	1	587	0.17%
2024/09/11	1	23.80	0	0.00	23.65	1	604	0.17%
2024/08/27	0	0.00	2	25.15	25.20	-2	640	-0.31%
2024/08/21	0	0.00	1	24.80	24.75	-1	653	-0.15%
2024/08/08	0	24.15	0	0.00	23.35	0	707	0.00%
2024/07/31	1	26.05	0	0.00	26.35	1	672	0.15%
2024/07/29	1	26.25	0	0.00	26.05	1	671	0.15%
2024/07/23	0	0.00	15	26.80	26.80	-15	670	-2.24%
2024/07/22	3	26.57	7	26.51	26.55	-4	671	-0.60%
2024/07/19	1	27.55	0	0.00	27.15	1	666	0.15%
2024/07/18	2	28.70	0	0.00	28.30	2	660	0.30%
2024/07/16	4	29.34	0	0.00	29.25	4	649	0.62%
2024/07/15	2	29.40	1	29.50	29.20	1	648	0.15%
2024/07/11	0	0.00	5	30.40	30.45	-5	631	-0.79%
2024/07/10	5	31.22	1	31.00	31.00	4	615	0.65%
2024/07/09	15	32.95	3	32.75	31.90	12	599	2.00%
2024/07/08	2.1	32.47	0	0.00	31.80	2.1	545	0.38%
2024/07/05	3	32.00	7	32.19	32.70	-4	511	-0.78%
2024/07/04	12	32.53	3	32.48	32.20	9	465	1.93%
2024/07/03	0	0.00	10	28.10	30.35	-10	328	-3.04%
2024/07/02	10	27.55	1	27.50	27.60	9	302	2.98%
2024/06/27	0	0.00	1	27.55	27.30	-1	300	-0.33%
2024/06/25	1	26.60	0	0.00	26.75	1	296	0.34%
2024/06/18	3	27.17	1	27.10	27.10	2	297	0.67%
2024/06/12	1	27.95	0	0.00	27.65	1	305	0.33%
2024/06/11	1	27.55	0	0.00	27.90	1	305	0.33%
2024/06/06	3	28.05	1	28.10	27.80	2	301	0.66%
2024/06/05	2	28.85	2	29.30	28.30	0	298	0.01%
2024/06/04	2	27.88	10	28.20	28.35	-8	289	-2.76%
2024/05/31	2	29.08	1	28.60	27.90	1	283	0.35%
2024/05/30	0	0.00	1	27.50	27.30	-1	271	-0.37%
2024/05/29	0	27.95	0	0.00	27.70	0	269	0.00%
2024/05/28	0	27.30	0	0.00	27.20	0	265	0.01%
2024/05/27	1	27.75	5	27.30	27.20	-4	259	-1.54%
2024/05/24	0	0.00	0	27.55	27.70	0	257	0.00%
2024/05/22	2	28.50	0	29.00	28.35	2	251	0.80%
2024/05/21	6	27.10	7	27.21	28.20	-1	212	-0.47%
2024/05/20	1	26.10	0	0.00	26.10	1	183	0.54%
2024/05/16	5	25.44	0	0.00	25.65	5	180	2.77%
2024/05/13	0	24.80	0	0.00	24.70	0	185	0.00%
2024/05/08	1	24.50	0	0.00	24.55	1	187	0.53%
2024/05/06	0	0.00	0	24.56	24.50	0	188	-0.01%
2024/05/03	0	0.00	0	24.85	24.45	0	187	0.00%
2024/04/30	0	0.00	0	24.35	24.90	0	183	0.00%
2024/04/29	0	0.00	0	24.30	24.20	0	178	0.00%
2024/04/22	0	24.60	0	0.00	24.35	0	177	0.01%
2024/04/18	0.2	24.95	0	0.00	24.95	0.2	173	0.14%
2024/04/17	0	0.00	0	25.25	25.15	0	171	0.00%
2024/04/11	0	0.00	1	26.20	26.10	-1	169	-0.59%
2024/04/10	0	26.88	0	0.00	26.60	0	170	0.00%
2024/04/08	0	26.75	0	0.00	26.70	0	166	0.00%
2024/04/03	0	26.58	10	26.40	26.35	-10	166	-6.02%
2024/04/02	0	26.53	0	0.00	26.45	0	168	0.00%
2024/04/01	0	26.36	0	0.00	26.10	0	167	0.01%
2024/03/26	0	26.77	0	0.00	26.25	0	165	0.00%
2024/03/19	0	0.00	1	25.00	24.95	-1	161	-0.62%
2024/03/18	30	25.73	0	0.00	25.20	30	157	19.05%
2024/02/16	0	0.00	0.1	26.70	27.40	-0.1	156	-0.06%
2024/01/22	0	0.00	2	28.05	28.10	-2	139	-1.44%
2024/01/16	0	0.00	1	28.70	28.55	-1	136	-0.73%
2024/01/11	1	28.95	0	0.00	28.80	1	145	0.69%
2024/01/02	1	29.40	0	0.00	29.35	1	149	0.67%
2023/12/08	0	0.00	1	29.25	29.05	-1	196	-0.51%
2023/11/28	0	0.00	0	29.45	29.25	0	252	0.00%
2023/11/27	0	29.50	0	0.00	29.35	0	252	0.00%
2023/10/24	1	28.10	0	0.00	28.10	1	359	0.28%
2023/10/18	0	28.95	0	0.00	28.75	0	359	0.00%
2023/08/31	1	29.95	0	0.00	29.90	1	334	0.30%
2023/08/28	0	0.00	2	29.45	29.30	-2	371	-0.54%
2023/08/17	1	30.80	0	0.00	31.05	1	429	0.23%
2023/08/14	5	32.06	0	0.00	31.55	5	421	1.19%
2023/06/30	0	0.00	3	35.65	35.60	-3	368	-0.81%
2023/06/19	0	0.00	1	35.85	35.60	-1	366	-0.27%
2023/06/08	1	36.15	0.1	36.10	35.60	0.9	334	0.27%
2023/05/24	0	0.00	0	33.23	33.60	0	234	0.00%
2023/05/18	1	32.80	0	0.00	32.75	1	238	0.42%
2023/04/28	0	0.00	20	33.75	33.75	-20	244	-8.16%
2023/04/27	20	33.45	0	0.00	33.45	20	243	8.20%
2023/04/19	0	0.00	2	35.40	35.05	-2	232	-0.86%
2023/04/18	1	35.90	1	35.75	35.75	0	229	0.00%
2023/04/14	3	35.95	1	35.60	35.50	2	216	0.92%
2023/04/13	0	0.00	0	34.45	35.65	0	196	0.00%
2023/04/12	0	34.90	0	0.00	34.65	0	181	0.00%
2023/04/10	0	34.43	0	0.00	34.05	0	174	0.00%
2023/04/06	0	34.40	0	0.00	34.00	0	174	0.00%
2023/03/31	0	34.43	0	0.00	34.05	0	173	0.00%
2023/03/29	0	34.40	0	0.00	33.45	0	173	0.00%
2023/03/20	0	33.96	0	0.00	33.10	0	166	0.01%
2023/03/02	0	0.00	3	35.25	35.40	-3	171	-1.75%
2023/02/20	0	0.00	2	35.25	35.15	-2	167	-1.19%
2023/02/13	0	0.00	8	34.76	34.45	-8	219	-3.65%
2023/02/10	0	0.00	3	35.45	34.85	-3	240	-1.25%
2023/02/06	1	34.70	0	0.00	34.70	1	255	0.39%
2023/02/02	0	0.00	3	35.10	35.40	-3	250	-1.20%
2023/02/01	0	0.00	1	34.10	34.10	-1	239	-0.42%
2023/01/31	0	0.00	3	33.77	33.75	-3	237	-1.26%
2023/01/30	0	0.00	1	33.15	33.20	-1	236	-0.42%
2023/01/16	1	32.80	0	0.00	32.70	1	236	0.42%
2023/01/12	1	33.25	0	0.00	33.20	1	236	0.42%
2022/12/30	2	33.00	0	0.00	33.00	2	254	0.79%
2022/12/12	0	0.00	1	34.00	34.05	-1	294	-0.34%
2022/12/06	1	35.05	0	0.00	34.80	1	309	0.32%
2022/12/02	15	37.27	10	36.13	36.20	5	302	1.65%
2022/11/16	0	0.00	1	34.15	34.15	-1	289	-0.35%
2022/11/14	0	34.25	0	0.00	34.20	0	287	0.00%
2022/11/09	0	0.00	10	36.12	35.80	-10	268	-3.72%
2022/11/07	0	0.00	1	34.10	34.30	-1	212	-0.47%
2022/10/17	0	0.00	5	28.60	29.60	-5	198	-2.52%
2022/09/26	1	34.00	0	0.00	33.25	1	211	0.47%
2022/09/20	1	36.15	0	0.00	36.05	1	216	0.46%
2022/09/19	2	37.38	1	37.10	35.95	1	215	0.47%
2022/09/12	0	0.00	1	35.00	34.90	-1	188	-0.53%
2022/08/30	0	0.00	1	35.90	35.25	-1	251	-0.40%
2022/08/26	1	36.65	0	0.00	36.15	1	249	0.40%
2022/08/18	0	0.00	5	34.90	34.60	-5	234	-2.14%
2022/08/10	3	33.83	3	33.75	34.00	0	240	0.00%
2022/07/28	0	0.00	2	31.53	31.45	-2	235	-0.85%
2022/07/21	1	33.80	1	34.15	34.20	0	237	0.00%
2022/07/18	0	0.00	1	33.65	33.80	-1	237	-0.42%
2022/07/15	1	33.15	0	0.00	33.10	1	240	0.42%
2022/07/06	1	32.80	0	0.00	31.80	1	238	0.42%
2022/07/04	1	30.80	1	30.25	30.25	0	238	0.00%
2022/06/20	0	0.00	8	35.54	35.30	-8	323	-2.47%
2022/06/16	1	37.65	0	0.00	36.35	1	316	0.32%
2022/06/15	1	37.40	0	0.00	37.25	1	316	0.32%
2022/06/14	0	0.00	1	37.20	37.30	-1	316	-0.32%
2022/06/13	1	39.30	1	39.45	38.30	0	309	0.00%
2022/06/10	2	38.58	1	38.25	38.25	1	275	0.36%
2022/06/09	5	38.15	0	0.00	38.20	5	271	1.85%
2022/06/08	0	37.00	0	0.00	37.70	0	263	0.00%
2022/06/06	0	0.00	1	37.80	37.75	-1	260	-0.38%
2022/06/02	4	37.83	0	0.00	37.85	4	268	1.49%
2022/05/23	0	0.00	1	37.50	36.80	-1	289	-0.35%
2022/05/18	1	36.00	1	35.70	35.80	0	289	0.00%
2022/05/17	0	0.00	1	35.50	35.55	-1	290	-0.34%
2022/05/13	1	34.80	0	0.00	34.90	1	292	0.34%
2022/05/12	0	0.00	1	35.30	34.50	-1	295	-0.34%
2022/05/11	1	35.00	0	0.00	34.85	1	298	0.34%
2022/05/05	0	0.00	1	37.75	37.50	-1	306	-0.33%
2022/04/28	0	0.00	1	37.15	37.10	-1	327	-0.31%
2022/04/26	1	37.65	0	0.00	37.60	1	328	0.30%
2022/04/25	1	38.10	0	0.00	37.85	1	330	0.30%
2022/04/15	0	0.00	1	39.05	39.00	-1	353	-0.28%
2022/04/14	1	39.10	1	39.55	39.05	0	371	0.00%
2022/04/13	1	39.05	0	0.00	39.20	1	413	0.24%
2022/04/11	0	39.35	0	0.00	39.00	0	427	0.00%
2022/04/06	0	41.50	0	0.00	40.90	0	442	0.00%
2022/03/28	0	40.38	0	0.00	40.20	0	438	0.00%
2022/03/24	0	0.00	8	41.80	41.75	-8	432	-1.85%
2022/03/16	0	39.60	0	0.00	39.25	0	414	0.00%
2022/03/14	0	0.00	15	40.20	40.10	-15	429	-3.50%
2022/03/08	0	0.00	1	39.25	39.20	-1	456	-0.22%
2022/03/07	1	39.45	0	0.00	39.40	1	459	0.22%
2022/03/04	0	0.00	1	40.55	40.50	-1	467	-0.21%
2022/03/03	0	0.00	0.3	40.45	40.30	-0.3	478	-0.07%
2022/03/02	1	40.20	0	0.00	40.20	1	488	0.20%
2022/03/01	0	0.00	0	40.65	40.35	0	493	0.00%
2022/02/25	0	0.00	10	40.00	40.15	-10	497	-2.01%
2022/02/24	0	0.00	2	40.20	39.55	-2	509	-0.39%
2022/02/23	2	40.20	0	0.00	40.20	2	515	0.39%
2022/02/14	5	39.94	0	0.00	40.00	5	672	0.74%
2022/01/25	0	0.00	1	39.25	39.20	-1	850	-0.12%
2022/01/24	1	39.05	6	39.09	39.55	-5	897	-0.56%
2022/01/21	1	40.35	1	40.15	40.00	0	1,018	0.00%
2022/01/20	1	40.90	0	0.00	41.15	1	1,053	0.09%
2022/01/12	0	0.00	3	41.35	41.10	-3	1,618	-0.19%
2022/01/04	1	43.55	1	43.10	43.00	0	1,660	0.00%
2021/12/22	0	0.00	1	41.90	42.85	-1	1,856	-0.05%
2021/12/21	1	41.10	0	0.00	41.40	1	1,843	0.05%
2021/12/20	0	0.00	1	41.65	41.55	-1	1,846	-0.05%
2021/12/17	1	41.15	2	41.15	41.10	-1	1,846	-0.05%
2021/12/01	2	42.93	0	0.00	43.10	2	1,895	0.11%
2021/11/29	0	0.00	1	41.00	40.90	-1	1,898	-0.05%
2021/11/26	2	41.05	0	0.00	40.90	2	1,896	0.11%
2021/11/25	0	42.60	0	0.00	42.15	0	1,888	0.00%
2021/11/22	1	43.05	1	42.45	42.45	0	1,884	0.00%
2021/11/18	4	43.95	7	43.69	43.85	-3	1,839	-0.16%
2021/11/17	1	43.25	0	0.00	42.40	1	1,810	0.06%
2021/11/16	0	0.00	1	42.90	42.85	-1	1,811	-0.06%
2021/11/15	0	0.00	1	43.10	44.00	-1	1,806	-0.06%
2021/11/12	1	42.20	0	0.00	41.95	1	1,802	0.06%
2021/11/10	2	41.85	0	0.00	41.95	2	1,811	0.11%
2021/11/09	1	42.20	3	41.98	41.50	-2	1,820	-0.11%
2021/11/08	0	0.00	0.2	42.90	42.00	-0.2	1,812	-0.01%
2021/11/05	1	43.60	0	0.00	43.35	1	1,815	0.06%
2021/11/04	3	44.37	1	44.50	44.00	2	1,837	0.11%
2021/11/03	11	44.76	1	44.85	44.85	10	1,860	0.54%
2021/11/02	6	46.31	2	44.38	44.55	4	1,924	0.21%
2021/11/01	3	46.50	5	46.22	47.05	-2	1,868	-0.11%
2021/10/29	1	47.10	3	46.70	46.35	-2	1,850	-0.11%
2021/10/28	3	45.78	1	45.65	45.60	2	1,823	0.11%
2021/10/27	5.5	46.85	2	46.90	46.95	3.5	1,831	0.19%
2021/10/26	11	46.78	23	46.07	45.95	-12	1,743	-0.69%
2021/10/25	1	42.30	0	0.00	44.75	1	1,511	0.07%
2021/10/21	1	41.10	1	40.65	40.10	0	1,372	0.00%
2021/10/20	1	40.95	1	40.70	40.85	0	1,388	0.00%
2021/10/18	0	39.30	0	0.00	39.90	0	1,462	0.00%
2021/10/15	1	40.00	0	0.00	39.10	1	1,528	0.07%
2021/10/13	0	39.90	8	39.46	39.20	-8	1,774	-0.45%
2021/10/12	0.1	40.35	0	0.00	40.35	0.1	1,838	0.00%
2021/10/08	8	40.14	1	39.10	40.25	7	1,906	0.37%
2021/10/07	6	38.73	0	0.00	39.30	6	1,957	0.31%
2021/10/06	0	0.00	11	37.61	38.55	-11	2,223	-0.49%
2021/10/05	0	0.00	1	35.25	35.35	-1	2,489	-0.04%
2021/10/04	2	34.85	1	35.80	34.55	1	2,715	0.04%
2021/10/01	1	35.30	0	0.00	35.40	1	2,824	0.04%
2021/09/30	0	0.00	2	35.60	36.25	-2	2,878	-0.07%
2021/09/29	1	35.35	1	35.00	35.05	0	2,956	0.00%
2021/09/27	0	0.00	2	35.98	36.00	-2	3,099	-0.06%
2021/09/24	0	0.00	4	35.43	35.45	-4	3,110	-0.13%
2021/09/15	0	0.00	3	35.17	34.95	-3	3,262	-0.09%
2021/09/08	1	35.55	1	35.35	35.35	0	3,251	0.00%
2021/09/07	4	35.93	0	0.00	35.30	4	3,238	0.12%
2021/09/06	2	38.58	4	38.74	38.40	-2	3,194	-0.06%
2021/08/26	0	0.00	2	40.20	40.10	-2	3,151	-0.06%
2021/08/25	2	40.05	2	39.98	40.10	0	3,153	0.00%
2021/08/24	2	39.68	1	39.65	39.15	1	3,150	0.03%
2021/08/23	1	39.40	2	39.55	39.90	-1	3,151	-0.03%
2021/08/20	1	38.40	2	38.60	38.30	-1	3,144	-0.03%
2021/08/19	2	39.75	1	39.65	38.80	1	3,134	0.03%
2021/08/18	0	0.00	2	39.23	39.95	-2	3,125	-0.06%
2021/08/17	3	39.88	1	40.05	38.80	2	3,119	0.06%
2021/08/16	1	40.70	2	40.08	40.05	-1	3,113	-0.03%
2021/08/13	12	41.22	0	0.00	40.60	12	3,103	0.39%
2021/08/12	1	42.15	1	42.00	42.00	0	3,090	0.00%
2021/08/11	3	41.98	1	41.35	41.35	2	3,087	0.06%
2021/08/10	1	42.10	1	42.50	42.25	0	3,076	0.00%
2021/08/09	1	45.00	1	44.45	43.45	0	3,058	0.00%
2021/08/06	6	45.94	0	0.00	45.65	6	3,027	0.20%
2021/08/05	8	50.75	26	50.70	50.00	-18	2,956	-0.61%
2021/08/04	11	50.65	1	50.80	51.00	10	2,965	0.34%
2021/08/03	18	51.03	2	51.25	51.60	16	2,959	0.54%
2021/08/02	13	46.91	3	48.43	49.70	10	2,871	0.35%
2021/07/30	1	48.45	1	47.65	47.20	0	2,832	0.00%
2021/07/29	1	47.10	0	0.00	47.75	1	2,858	0.03%
2021/07/28	11	48.64	5	47.37	49.25	6	2,857	0.21%
2021/07/27	8	51.50	6	50.50	50.00	2	2,862	0.07%
2021/07/26	10	51.45	0	0.00	51.50	10	2,864	0.35%
2021/07/23	3	50.73	2	50.80	50.60	1	2,863	0.03%
2021/07/22	0	0.00	2	50.00	49.90	-2	2,991	-0.07%
2021/07/21	5	51.80	4	51.63	51.30	1	2,966	0.03%
2021/07/20	4	50.00	3	50.63	49.80	1	2,916	0.03%
2021/07/19	9	53.33	2	53.70	53.10	7	2,800	0.25%
2021/07/16	3	59.30	2	59.50	59.00	1	2,694	0.04%
2021/07/15	3	59.70	2	59.95	59.90	1	2,630	0.04%
2021/07/14	5	58.42	2	58.75	58.10	3	2,549	0.12%
2021/07/13	11	63.68	7	59.34	60.30	4	2,467	0.16%
2021/07/12	6	59.00	13	61.66	62.20	-7	2,129	-0.33%
2021/07/09	4	56.88	8	56.60	56.60	-4	1,790	-0.22%
2021/07/08	3	55.33	5.2	54.90	55.60	-2.2	1,611	-0.14%
2021/07/07	0	0.00	1	53.70	52.90	-1	1,554	-0.06%
2021/07/06	1	54.00	1	53.30	53.90	0	1,564	0.00%
2021/07/05	4	53.48	1	53.00	53.50	3	1,550	0.19%
2021/07/02	0	0.00	5	49.70	50.00	-5	1,462	-0.34%
2021/07/01	0	0.00	20	49.05	48.85	-20	1,518	-1.32%
2021/06/30	11	50.37	6	50.22	49.80	5	1,533	0.33%
2021/06/29	4	49.35	1	49.30	49.10	3	1,508	0.20%
2021/06/28	0	0.00	1	47.30	47.70	-1	1,479	-0.07%
2021/06/25	0	0.00	5	47.50	47.65	-5	1,495	-0.33%
2021/06/24	5	46.70	0	0.00	47.50	5	1,514	0.33%
2021/06/23	0	0.00	1	45.15	45.60	-1	1,631	-0.06%
2021/06/22	1	44.90	0	0.00	44.45	1	1,652	0.06%
2021/06/21	0	0.00	1	44.65	44.55	-1	1,674	-0.06%
2021/06/18	1	45.55	0	0.00	45.45	1	1,723	0.06%
2021/06/17	0	0.00	1	45.10	45.70	-1	1,806	-0.06%
2021/06/15	1	45.45	0	0.00	45.50	1	1,937	0.05%
2021/06/09	5	45.35	0	0.00	44.95	5	2,248	0.22%
2021/06/08	0	0.00	1	45.35	45.25	-1	2,583	-0.04%
2021/06/07	0	0.00	1	45.20	45.20	-1	2,732	-0.04%
2021/06/04	7	45.39	0	0.00	45.20	7	2,906	0.24%
2021/06/03	2	45.65	0	0.00	45.60	2	3,052	0.07%
2021/05/25	0	0.00	1	44.10	44.20	-1	3,480	-0.03%
2021/05/24	9	42.95	1	43.20	43.30	8	3,531	0.23%
2021/05/21	1	42.55	0	0.00	42.70	1	3,589	0.03%
2021/05/19	1	41.25	1	41.90	42.25	0	3,705	0.00%
2021/05/18	1	41.25	1	41.85	41.70	0	3,748	0.00%
2021/05/17	0	0.00	16	40.23	38.65	-16	3,771	-0.42%
2021/05/14	2	41.35	1	42.00	41.65	1	3,777	0.03%
2021/05/13	2	40.50	2	41.10	41.10	0	3,789	0.00%
2021/05/12	1	42.85	0	0.00	41.35	1	3,825	0.03%
2021/05/11	1	46.90	0	0.00	44.95	1	3,860	0.03%
2021/05/10	3	47.90	0	0.00	47.65	3	3,987	0.08%
2021/05/07	1	47.90	1	47.70	48.20	0	4,695	0.00%
2021/05/05	0	0.00	3	50.10	49.35	-3	5,364	-0.06%
2021/05/03	12	51.58	3	51.83	50.60	9	5,369	0.17%
2021/04/29	0	0.00	1	53.00	53.00	-1	5,449	-0.02%
2021/04/28	7	54.41	5	54.62	53.50	2	5,456	0.04%
2021/04/27	0	0.00	3	54.03	54.20	-3	5,339	-0.06%
2021/04/26	0	0.00	4	53.00	53.40	-4	5,329	-0.08%
2021/04/23	0	0.00	2	51.90	52.40	-2	5,387	-0.04%
2021/04/22	3	51.80	3	52.07	51.40	0	5,444	0.00%
2021/04/21	3	53.50	1	53.00	53.40	2	5,474	0.04%
2021/04/20	1	53.30	4	53.40	53.40	-3	5,476	-0.05%
2021/04/19	0	0.00	6	52.62	52.50	-6	5,491	-0.11%
2021/04/16	0	0.00	2	52.35	52.20	-2	5,512	-0.04%
2021/04/15	1	51.60	2	51.60	51.90	-1	5,589	-0.02%
2021/04/14	8	51.08	5	51.50	51.20	3	5,635	0.05%
2021/04/13	4	53.73	0	0.00	52.10	4	5,751	0.07%
2021/04/12	6	54.63	8	54.84	54.30	-2	5,722	-0.03%
2021/04/09	5	54.20	5	54.40	54.00	0	5,678	0.00%
2021/04/08	6	54.23	6	54.17	53.70	0	5,623	0.00%
2021/04/07	7	53.69	25	53.90	54.10	-18	5,604	-0.32%
2021/04/06	15	51.80	2	52.00	52.20	13	5,554	0.23%
2021/04/01	45	51.83	1	51.80	51.70	44	5,581	0.79%
2021/03/31	10	51.90	0	0.00	51.90	10	5,647	0.18%
2021/03/30	22	51.84	18	51.50	51.50	4	5,664	0.07%
2021/03/29	20	50.93	21	51.40	51.30	-1	5,688	-0.02%
2021/03/26	8	50.56	22	51.21	51.30	-14	5,934	-0.24%
2021/03/25	9	53.44	0	0.00	53.10	9	5,912	0.15%
2021/03/24	6	53.10	3	53.10	53.10	3	5,918	0.05%
2021/03/23	5	53.40	36	52.71	52.60	-31	5,938	-0.52%
2021/03/22	0	0.00	1	55.30	53.70	-1	5,954	-0.02%
2021/03/19	9	54.60	12	54.29	54.20	-3	5,932	-0.05%
2021/03/18	10	54.65	2	54.80	55.10	8	5,917	0.14%
2021/03/17	4	54.08	10	54.05	54.00	-6	6,080	-0.10%
2021/03/16	8	53.64	0	0.00	53.00	8	6,177	0.13%
2021/03/15	32	54.38	28	54.51	54.40	4	6,115	0.07%
2021/03/12	9	55.18	63	55.67	56.30	-54	6,010	-0.90%
2021/03/11	1	53.80	2	53.40	54.10	-1	5,761	-0.02%
2021/03/10	4	52.85	0	0.00	53.30	4	5,629	0.07%
2021/03/09	51	52.19	10	52.09	52.10	41	5,481	0.75%
2021/03/08	4	51.93	44	52.15	52.80	-40	5,370	-0.74%
2021/03/05	0	0.00	3	50.00	49.55	-3	5,185	-0.06%
2021/03/04	10	50.50	2	50.45	50.40	8	5,232	0.15%
2021/03/03	0	0.00	64	50.17	50.10	-64	5,562	-1.15%
2021/03/02	28	52.09	11	51.94	50.10	17	5,704	0.30%
2021/02/26	11	51.35	7	51.27	51.00	4	5,654	0.07%
2021/02/25	20	51.10	1	50.60	51.80	19	5,621	0.34%
2021/02/24	7	51.51	0	0.00	50.50	7	5,586	0.13%
2021/02/23	14	50.65	18.2	51.15	50.70	-4.2	5,540	-0.08%
2021/02/22	32	50.58	32	50.86	50.70	0	5,541	0.00%
2021/02/19	4	48.46	3	49.03	49.20	1	5,493	0.02%
2021/02/18	1	47.30	11	47.88	48.50	-10	5,452	-0.18%
2021/02/17	16	46.87	11	46.83	47.00	5	5,409	0.09%
2021/02/04	13	46.33	0	0.00	46.30	13	5,354	0.24%
2021/02/03	5	46.93	19	46.84	46.30	-14	5,347	-0.26%
2021/02/02	9	46.32	2	46.38	46.35	7	5,354	0.13%
2021/02/01	98	46.97	17	46.87	46.20	81	5,308	1.53%
2021/01/29	31	52.60	35	49.05	48.70	-4	5,169	-0.08%
2021/01/28	24	52.21	43	53.05	54.10	-19	4,456	-0.43%
2021/01/27	2	48.48	1	48.70	49.25	1	3,864	0.03%
2021/01/26	1	47.20	2	47.80	47.20	-1	3,749	-0.03%
2021/01/25	2	46.60	4	47.45	47.65	-2	3,727	-0.05%
2021/01/22	0	0.00	7	47.11	47.20	-7	3,708	-0.19%
2021/01/21	1	46.25	7	45.92	46.15	-6	3,606	-0.17%
2021/01/19	6	47.93	2	48.05	47.65	4	3,550	0.11%
2021/01/18	9	47.23	6	47.25	48.15	3	3,543	0.08%
2021/01/15	10	48.30	8	47.86	46.85	2	3,464	0.06%
2021/01/14	0	0.00	3	48.12	48.10	-3	3,401	-0.09%
2021/01/12	1	46.80	0	0.00	46.45	1	3,394	0.03%
2021/01/08	18	48.37	12	48.42	47.50	6	3,334	0.18%
2021/01/07	3	48.15	4	48.55	48.30	-1	3,254	-0.03%
2021/01/06	11	47.94	12	49.32	47.80	-1	3,211	-0.03%
2021/01/05	0	0.00	20	46.80	46.75	-20	3,066	-0.65%
2020/12/31	3	46.90	1	47.00	46.70	2	3,049	0.07%
2020/12/30	0	0.00	1	47.15	46.55	-1	3,065	-0.03%
2020/12/29	11	46.95	0	0.00	46.75	11	3,084	0.36%
2020/12/28	14	48.35	1	48.00	47.55	13	3,073	0.42%
2020/12/25	7	47.71	2	47.80	48.00	5	3,029	0.17%
2020/12/24	1	46.80	0	0.00	46.65	1	2,955	0.03%
2020/12/23	1	46.20	25	46.26	46.00	-24	2,947	-0.81%
2020/12/22	17	47.79	16	48.98	45.70	1	2,953	0.03%
2020/12/21	3	45.30	4	46.06	48.10	-1	2,689	-0.04%
2020/12/18	0	0.00	8	46.11	45.85	-8	2,605	-0.31%
2020/12/17	6	47.33	0	0.00	46.35	6	2,616	0.23%
2020/12/16	4	46.79	1	46.60	46.75	3	2,609	0.11%
2020/12/15	2	46.03	1	47.50	45.00	1	2,561	0.04%
2020/12/14	0	0.00	11	47.61	47.20	-11	2,534	-0.43%
2020/12/11	70	47.82	75	47.52	48.00	-5	2,554	-0.20%
2020/12/10	28	47.09	24	47.01	47.50	4	2,338	0.17%
2020/12/09	11	45.78	0	0.00	45.60	11	2,236	0.49%
2020/12/08	10	46.50	0	0.00	45.90	10	2,288	0.44%
2020/12/07	5	45.63	8	45.99	46.45	-3	2,276	-0.13%
2020/12/04	1	44.75	1	44.50	44.55	0	2,251	0.00%
2020/12/03	3	44.68	0	0.00	44.35	3	2,306	0.13%
2020/12/02	13	46.16	4	45.69	45.35	9	2,415	0.37%
2020/12/01	1	45.60	1	45.50	45.80	0	2,491	0.00%
2020/11/30	1	45.55	0	0.00	45.45	1	2,629	0.04%
2020/11/27	5	46.81	19	46.92	46.40	-14	2,873	-0.49%
2020/11/26	0	0.00	7	45.74	46.20	-7	2,909	-0.24%
2020/11/25	1	41.95	1	42.45	42.00	0	3,130	0.00%
2020/11/23	1	42.15	0	0.00	42.15	1	3,365	0.03%
2020/11/20	0	0.00	2	42.35	42.50	-2	3,472	-0.06%
2020/11/19	6	42.89	5	42.82	42.95	1	3,566	0.03%
2020/11/18	0	0.00	1	41.85	42.55	-1	3,525	-0.03%
2020/11/12	1	41.20	0	0.00	41.20	1	3,877	0.03%
2020/11/11	1	41.75	10	41.58	41.50	-9	4,000	-0.22%
2020/11/10	12	42.65	0	0.00	42.30	12	4,013	0.30%
2020/11/06	0	0.00	1	40.30	40.35	-1	4,062	-0.02%
2020/11/03	0	0.00	6	40.51	40.50	-6	4,466	-0.13%
2020/10/28	1	41.90	5	42.05	41.90	-4	4,687	-0.09%
2020/10/26	1	44.05	10	43.43	43.25	-9	4,742	-0.19%
2020/10/22	0	0.00	2	43.00	42.80	-2	4,742	-0.04%
2020/10/21	7	43.29	2	43.45	43.10	5	4,744	0.11%
2020/10/20	17	42.96	3	43.00	43.70	14	4,771	0.29%
2020/10/16	0	0.00	12	41.60	41.50	-12	4,761	-0.25%
2020/10/14	0	0.00	2	42.90	42.90	-2	4,772	-0.04%
2020/10/12	1	41.90	0	0.00	41.30	1	4,831	0.02%
2020/10/08	6	42.19	0	0.00	42.00	6	4,823	0.12%
2020/10/06	0	0.00	7	44.25	44.20	-7	4,780	-0.15%
2020/10/05	5	42.60	15	43.25	43.90	-10	4,763	-0.21%
2020/09/30	17	42.88	2	43.20	42.85	15	4,759	0.32%
2020/09/25	1	42.90	0	0.00	41.00	1	4,907	0.02%
2020/09/24	9	42.67	2	43.50	42.60	7	4,856	0.14%
2020/09/23	8	43.45	0	0.00	44.00	8	4,827	0.17%
2020/09/22	0	0.00	1	43.00	42.65	-1	4,798	-0.02%
2020/09/18	0	0.00	1	44.50	44.40	-1	4,717	-0.02%
2020/09/17	1	44.60	0	0.00	44.55	1	4,694	0.02%
2020/09/16	1	44.25	3	44.02	44.50	-2	4,658	-0.04%
2020/09/15	2	43.40	0	0.00	43.25	2	4,596	0.04%
2020/09/14	0	0.00	1	43.05	43.20	-1	4,575	-0.02%
2020/09/11	3	42.67	6	43.22	41.80	-3	4,524	-0.07%
2020/09/10	5	44.42	1	44.10	44.10	4	4,443	0.09%
2020/09/09	2	44.30	2	44.65	44.20	0	4,399	0.00%
2020/09/08	1	45.00	0	0.00	44.65	1	4,337	0.02%
2020/09/07	1	47.00	13	47.11	44.85	-12	4,267	-0.28%
2020/09/04	13	45.88	0	0.00	45.60	13	4,135	0.31%
2020/09/03	7	47.48	1	49.45	46.90	6	4,027	0.15%
2020/09/02	8	48.34	2	49.13	48.80	6	3,867	0.16%
2020/09/01	6	49.67	8	49.61	50.00	-2	3,582	-0.06%
2020/08/31	13	46.70	22	47.53	47.90	-9	3,227	-0.28%
2020/08/28	13	44.43	6	44.38	45.50	7	2,841	0.25%
2020/08/27	1	41.40	0	0.00	41.75	1	2,695	0.04%
2020/08/26	3	43.45	2	43.20	42.70	1	2,649	0.04%
2020/08/25	0	0.00	2	42.35	42.25	-2	2,534	-0.08%
2020/08/24	0	0.00	16	39.23	39.50	-16	2,425	-0.66%
2020/08/21	17	38.49	0	0.00	39.05	17	2,401	0.71%
2020/08/20	2	39.15	1	36.80	38.05	1	2,361	0.04%
2020/08/19	5	42.35	4	40.93	40.85	1	2,286	0.04%
2020/08/18	13	42.78	17	43.48	42.10	-4	2,215	-0.18%
2020/08/17	52	41.83	74	42.08	43.10	-22	2,008	-1.10%
2020/08/14	17	39.74	0	0.00	39.20	17	1,881	0.90%
2020/08/13	13	41.23	16	39.71	39.35	-3	1,851	-0.16%
2020/08/12	5	42.55	0	0.00	41.20	5	1,776	0.28%
2020/08/11	2	41.90	6	43.07	42.20	-4	1,720	-0.23%
2020/08/10	64	41.61	66	42.99	43.00	-2	1,591	-0.13%
2020/08/07	13	41.19	5	40.83	39.90	8	1,386	0.58%
2020/08/06	5	38.98	0	0.00	38.55	5	1,297	0.39%
2020/08/05	0	0.00	5	38.36	39.40	-5	1,204	-0.41%
2020/08/04	0	0.00	3	36.20	35.85	-3	1,084	-0.28%
2020/08/03	2	35.13	0	0.00	34.80	2	1,060	0.19%
2020/07/31	1	35.00	0	0.00	35.20	1	1,066	0.09%
2020/07/30	3	34.80	3	34.85	34.90	0	1,082	0.00%
2020/07/29	0	0.00	3	33.73	34.30	-3	1,057	-0.28%
2020/07/28	2	32.03	0	0.00	31.60	2	1,052	0.19%
2020/07/27	1	33.05	0	0.00	32.95	1	1,042	0.10%
2020/07/24	2	34.00	3	34.75	33.95	-1	1,030	-0.10%
2020/07/22	1	34.35	0	0.00	34.45	1	941	0.11%
2020/07/20	0	0.00	1	34.60	34.75	-1	915	-0.11%
2020/07/17	2	35.75	2	34.55	33.85	0	896	0.00%
2020/07/16	1	33.90	1	33.60	33.65	0	810	0.00%
2020/07/13	0	0.00	2	32.95	33.30	-2	795	-0.25%
2020/07/10	3	32.80	0	0.00	32.20	3	787	0.38%
2020/07/09	0	0.00	0.4	34.25	34.25	-0.4	770	-0.05%
2020/07/08	1	34.50	1	34.60	34.55	0	754	0.00%
2020/07/07	1	34.05	5	35.35	33.90	-4	720	-0.56%
2020/07/03	0	0.00	13	31.65	31.75	-13	561	-2.32%
2020/07/02	13	32.00	0.1	31.90	32.00	12.9	560	2.30%
2020/07/01	0	0.00	10	30.90	32.10	-10	554	-1.80%
2020/06/30	0	0.00	1	30.20	30.25	-1	543	-0.18%
2020/06/29	2	30.05	0	29.90	30.10	2	546	0.37%
2020/06/24	2	30.38	2	30.75	30.60	0	544	0.00%
2020/06/23	0	0.00	5	30.77	30.40	-5	548	-0.91%
2020/06/22	2	30.40	7	30.84	30.50	-5	548	-0.91%
2020/06/19	2	30.20	2	30.50	30.40	0	549	0.00%
2020/06/18	6	30.40	2	30.45	30.40	4	546	0.73%
2020/06/17	4	30.95	4	31.40	30.80	0	540	0.00%
2020/06/16	6	30.95	4	31.20	31.15	2	541	0.37%
2020/06/15	0	0.00	1	31.00	30.60	-1	549	-0.18%
2020/06/12	5	29.99	3	30.25	30.90	2	555	0.36%
2020/06/11	7	31.46	1	32.45	31.00	6	555	1.08%
2020/06/10	6	32.30	6	32.38	32.10	0	553	0.00%
2020/06/09	0	0.00	16.1	32.99	32.65	-16.1	556	-2.90%
2020/06/08	11	33.02	6	33.10	32.95	5	552	0.91%
2020/06/05	5	33.96	5	33.30	34.00	0	531	0.00%
2020/06/04	0	0.00	10.1	32.60	32.80	-10.1	495	-2.04%
2020/06/03	3	32.17	3	32.42	33.30	0	472	0.00%
2020/06/02	2	30.18	1	30.30	30.40	1	407	0.25%
2020/06/01	2	30.15	5	30.05	30.10	-3	403	-0.74%
2020/05/29	0	0.00	1	29.25	29.35	-1	400	-0.25%
2020/05/28	3	30.50	2	29.35	29.15	1	400	0.25%
2020/05/27	3	30.00	0	0.00	30.15	3	402	0.75%
2020/05/26	0	0.00	1	29.85	29.75	-1	402	-0.25%
2020/05/25	1	29.10	1	29.40	29.45	0	400	0.00%
2020/05/20	0	0.00	1	29.80	29.85	-1	393	-0.25%
2020/05/19	5	29.31	0	0.00	29.75	5	391	1.28%
2020/05/15	2	29.00	10	28.89	29.35	-8	388	-2.06%
2020/05/14	4	29.10	0	0.00	29.00	4	385	1.04%
2020/05/12	0	0.00	4	30.93	30.60	-4	383	-1.04%
2020/05/11	3.1	30.53	2	31.25	30.50	1.1	376	0.29%
2020/05/08	4	30.40	0	0.00	30.40	4	372	1.07%
2020/05/07	0	0.00	1	31.45	30.75	-1	368	-0.27%
2020/05/06	0.1	30.90	6.1	31.03	30.80	-6	349	-1.72%
2020/05/05	7	30.22	3	30.97	29.50	4	319	1.25%
2020/05/04	2	29.70	0	0.00	30.60	2	277	0.72%
2020/04/21	1	26.10	0	0.00	25.90	1	280	0.36%
2020/04/20	2	26.53	0	0.00	26.55	2	277	0.72%
2020/04/17	1	26.50	1	26.65	26.45	0	278	0.00%
2020/04/14	2	25.08	0	0.00	25.80	2	282	0.71%
2020/04/13	2	24.60	0	0.00	24.70	2	279	0.72%
2020/04/09	6	24.46	3	24.00	24.10	3	280	1.07%
2020/04/08	2	24.05	3	24.05	23.90	-1	281	-0.35%
2020/04/07	0	0.00	1	22.10	23.10	-1	273	-0.37%
2020/04/06	0	22.70	0	0.00	21.00	0	268	0.00%
2020/03/31	0	0.00	1	20.30	20.45	-1	267	-0.37%
2020/03/27	0	0.00	1	20.50	20.10	-1	273	-0.37%
2020/03/26	2	19.50	0	0.00	19.55	2	269	0.74%
2020/03/25	1	19.10	0	0.00	19.40	1	267	0.37%
2020/03/20	0	0.00	4	18.30	18.30	-4	264	-1.51%
2020/03/19	0	0.00	7	17.12	17.05	-7	261	-2.68%
2020/03/18	1	18.85	0	0.00	18.90	1	254	0.39%
2020/03/17	4	19.48	0	0.00	19.25	4	247	1.61%
2020/03/16	0	0.00	1	20.40	20.40	-1	242	-0.41%
2020/03/13	0	0.00	2	22.00	21.90	-2	239	-0.84%
2020/03/12	1	24.70	0	0.00	24.00	1	230	0.43%
2020/03/10	1	26.30	0	0.00	26.35	1	222	0.45%
2020/03/09	0	0.00	1	26.20	26.25	-1	220	-0.45%
2020/03/06	1	26.65	1	26.85	26.85	0	215	0.00%
2020/03/05	0	0.00	1	27.40	27.40	-1	213	-0.47%
2020/03/03	1	27.00	0	0.00	26.90	1	215	0.46%
2020/02/27	0	0.00	20	27.38	27.25	-20	218	-9.15%
2020/02/25	2	27.53	0	0.00	27.75	2	216	0.92%
2020/02/21	2	27.85	0	0.00	27.95	2	222	0.90%
2020/02/20	0	0.00	2	28.30	28.30	-2	225	-0.89%
2020/02/18	1	27.75	0	0.00	27.70	1	227	0.44%
2020/02/13	6	28.00	0	0.00	27.95	6	225	2.66%
2020/02/10	1	27.90	0	0.00	28.00	1	234	0.43%
2020/02/07	3	28.30	0	0.00	28.25	3	237	1.26%
2020/02/06	5	28.89	2	28.88	28.80	3	239	1.25%
2020/02/05	0	0.00	2	28.73	28.65	-2	240	-0.83%
2020/02/04	0	0.00	3	28.23	28.45	-3	239	-1.25%
2020/02/03	1	27.60	0	0.00	27.80	1	239	0.42%
2020/01/31	0	0.00	5	28.91	28.85	-5	239	-2.09%
2020/01/30	2	29.55	0	0.00	28.55	2	239	0.84%
2020/01/20	6	31.03	7	30.86	31.10	-1	231	-0.43%
2020/01/13	5	29.20	0	0.00	29.40	5	214	2.33%
2020/01/02	10	31.05	0	0.00	31.05	10	206	4.84%
2019/12/25	0	0.00	1	31.25	30.85	-1	213	-0.47%
2019/12/09	0	0.00	1	31.00	30.70	-1	196	-0.51%
2019/11/07	0	0.00	1	29.75	29.75	-1	165	-0.61%
2019/11/06	0	0.00	3	29.73	29.90	-3	162	-1.84%
2019/10/29	0	0.00	6	30.30	30.25	-6	149	-4.01%
2019/10/07	3	30.58	0	0.00	30.25	3	170	1.76%
2019/09/18	0	28.60	0	0.00	28.65	0	173	0.00%
2019/09/16	4	28.65	0	0.00	28.60	4	179	2.23%
2019/09/11	2	29.05	0	0.00	29.05	2	182	1.10%
2019/08/30	1	29.00	0	0.00	29.00	1	187	0.53%
2019/08/29	2	28.90	0	0.00	28.80	2	187	1.07%
2019/07/23	0	0.00	1	32.90	32.80	-1	248	-0.40%
2019/07/22	1	33.30	0	0.00	32.70	1	253	0.39%
2019/07/16	0	0.00	1	32.85	32.80	-1	277	-0.36%
2019/07/12	4	32.63	0	0.00	32.40	4	288	1.39%
2019/07/11	0	0.00	1	33.20	33.20	-1	288	-0.35%
2019/07/02	0	0.00	6	32.00	32.40	-6	316	-1.90%
2019/07/01	1	31.30	1	31.60	31.60	0	318	0.00%
2019/06/12	0	0.00	2	29.40	29.40	-2	364	-0.55%
2019/06/10	2	29.10	0	0.00	29.15	2	370	0.54%
2019/05/21	0	0.00	1	28.10	28.35	-1	496	-0.20%
2019/05/17	0	0.00	2	28.55	27.70	-2	509	-0.39%
2019/05/16	0	0.00	4	28.45	28.30	-4	523	-0.76%
2019/05/14	10	27.74	7	27.96	28.10	3	599	0.50%
2019/05/13	6	28.13	0	0.00	27.80	6	603	0.99%
2019/05/10	4	31.51	2.2	31.14	30.85	1.8	564	0.32%
2019/05/08	1	32.15	1	32.40	32.50	0	559	0.00%
2019/05/07	1	32.55	1	32.90	32.60	0	561	0.00%
2019/04/26	0	0.00	4	33.34	33.20	-4	568	-0.70%
2019/04/25	6	33.74	0	0.00	33.70	6	566	1.06%
2019/04/24	0	0.00	1	32.35	33.10	-1	553	-0.18%
2019/04/22	1	32.10	0	0.00	32.10	1	540	0.18%
2019/04/19	1	32.30	1	32.50	32.50	0	536	0.00%
2019/04/17	0	0.00	1	33.10	33.00	-1	535	-0.19%
2019/04/10	0	33.90	0	0.00	33.90	0	546	0.00%
2019/04/08	1	33.80	1	33.80	33.75	0	545	0.00%
2019/03/28	0	35.00	0	0.00	33.50	0	575	0.00%
2019/03/22	0	34.10	0	0.00	34.15	0	636	0.00%
2019/03/08	0	0.00	3	34.03	34.50	-3	922	-0.33%
2019/03/07	0	0.00	5	34.15	33.95	-5	932	-0.54%
2019/03/06	3	34.88	0	0.00	34.60	3	947	0.32%
2019/03/05	1	35.60	0	0.00	35.50	1	941	0.11%
2019/03/04	2	35.90	0	0.00	36.25	2	960	0.21%
2019/02/22	0	0.00	1	35.65	35.50	-1	937	-0.11%
2019/02/14	1	35.35	2	35.88	35.65	-1	1,008	-0.10%
2019/02/13	0	0.00	1	34.35	34.30	-1	952	-0.11%
2019/02/12	1	34.15	2	34.03	34.00	-1	966	-0.10%
2019/02/11	1	32.65	1	33.00	33.00	0	958	0.00%
2019/01/29	1	32.85	0	0.00	32.70	1	974	0.10%
2019/01/24	1	32.95	3	33.12	33.25	-2	1,005	-0.20%
2019/01/18	0	0.00	1	33.15	32.90	-1	1,059	-0.09%
2019/01/17	3	32.90	0	0.00	32.80	3	1,076	0.28%
2019/01/16	2	33.20	1	33.45	33.15	1	1,085	0.09%
2019/01/09	1	33.30	1	33.20	33.50	0	1,141	0.00%
2019/01/08	0	0.00	3	32.35	33.25	-3	1,157	-0.26%
2019/01/07	2	32.00	0	0.00	32.00	2	1,151	0.17%
2019/01/04	1	31.55	0	0.00	31.55	1	1,185	0.08%
2018/12/27	1	33.05	0	0.00	32.85	1	1,311	0.08%
2018/12/26	0	0.00	1	33.10	32.55	-1	1,326	-0.08%
2018/12/25	1	32.85	1	33.15	32.80	0	1,345	0.00%
2018/12/24	1	33.70	0	0.00	33.60	1	1,386	0.07%
2018/12/22	0	0.00	1	33.40	33.15	-1	1,377	-0.07%
2018/12/21	1	33.15	0	0.00	33.35	1	1,400	0.07%
2018/12/20	1	33.70	10	33.53	33.60	-9	1,414	-0.64%
2018/12/19	4	33.49	2	34.05	33.30	2	1,420	0.14%
2018/12/18	2	33.80	1	34.00	33.70	1	1,490	0.07%
2018/12/17	1	34.40	1	35.15	34.40	0	1,498	0.00%
2018/12/14	7	34.71	0	0.00	34.75	7	1,511	0.46%
2018/12/13	0	0.00	3	35.67	35.40	-3	1,551	-0.19%
2018/12/12	2	35.55	2	35.68	35.40	0	1,611	0.00%
2018/12/11	2	35.10	0	0.00	34.90	2	1,658	0.12%
2018/12/10	3	36.00	5	35.98	35.55	-2	1,687	-0.12%
2018/12/06	6	33.91	3	35.65	33.30	3	1,759	0.17%
2018/12/05	0	0.00	8	33.84	34.70	-8	1,832	-0.44%
2018/12/04	0	0.00	3	35.00	34.05	-3	1,894	-0.16%
2018/12/03	0	0.00	1	34.95	34.80	-1	2,014	-0.05%
2018/11/30	2	34.40	1	33.85	33.95	1	2,395	0.04%
2018/11/28	4	33.14	1	33.30	33.35	3	2,636	0.11%
2018/11/20	4	33.03	4	33.28	33.25	0	3,102	0.00%
2018/11/19	2	31.85	5	32.22	32.50	-3	3,125	-0.10%
2018/11/12	0	0.00	1	30.00	29.60	-1	3,932	-0.03%
2018/11/09	2	30.70	0	0.00	30.40	2	3,982	0.05%
2018/11/08	0	0.00	2	32.15	31.60	-2	4,008	-0.05%
2018/11/06	2	31.20	0	0.00	30.80	2	4,031	0.05%
2018/11/05	5	31.45	2	32.25	31.75	3	4,022	0.07%
2018/10/31	2	30.80	4	29.75	30.95	-2	4,001	-0.05%
2018/10/30	1	28.90	0	0.00	29.15	1	3,987	0.03%
2018/10/29	2	29.10	4	29.29	29.20	-2	4,008	-0.05%
2018/10/26	7	29.52	2	29.50	29.05	5	4,041	0.12%
2018/10/24	1	32.55	0	0.00	32.10	1	4,000	0.02%
2018/10/23	0	0.00	5	32.30	32.20	-5	3,992	-0.13%
2018/10/22	4	32.98	0	0.00	33.20	4	3,990	0.10%
2018/10/19	0	0.00	1	31.90	32.40	-1	3,983	-0.03%
2018/10/18	1	32.70	1	33.25	32.80	0	3,975	0.00%
2018/10/17	4	32.91	3	33.78	32.95	1	3,970	0.03%
2018/10/16	3	33.70	0	0.00	33.70	3	3,946	0.08%
2018/10/15	0	0.00	6	32.61	32.70	-6	3,933	-0.15%
2018/10/12	9	31.86	1	31.95	31.75	8	3,941	0.20%
2018/10/11	0	0.00	1	32.65	32.50	-1	3,961	-0.03%
2018/10/09	6	36.60	0	0.00	36.10	6	3,949	0.15%
2018/10/08	0	0.00	1	37.10	37.45	-1	3,962	-0.03%
2018/10/05	3	37.50	1	36.20	37.30	2	3,989	0.05%
2018/10/04	0	0.00	5	38.65	38.60	-5	3,942	-0.13%
2018/10/02	3	40.08	1	39.85	39.80	2	3,899	0.05%
2018/09/28	0	0.00	5	39.10	39.10	-5	3,845	-0.13%
2018/09/27	5	40.51	3	39.97	39.85	2	3,827	0.05%
2018/09/26	6	39.84	0	0.00	40.30	6	3,796	0.16%
2018/09/25	3	39.75	6	39.87	39.95	-3	3,778	-0.08%
2018/09/21	6	38.51	2	38.45	38.45	4	3,700	0.11%
2018/09/20	3	38.73	4	38.09	38.20	-1	3,682	-0.03%
2018/09/19	5	39.08	13	38.36	38.25	-8	3,644	-0.22%
2018/09/18	0	0.00	2	39.15	39.00	-2	3,597	-0.06%
2018/09/17	2	40.98	0	0.00	40.85	2	3,515	0.06%
2018/09/14	8	43.19	2	42.70	42.85	6	3,433	0.17%
2018/09/13	1	43.00	5	42.95	42.75	-4	3,381	-0.12%
2018/09/12	63	44.55	75	44.30	44.70	-12	3,314	-0.36%
2018/09/11	47	44.11	46	44.43	45.00	1	3,213	0.03%
2018/09/10	2	42.40	0	0.00	41.90	2	3,093	0.06%
2018/09/07	15	43.65	10	43.20	43.45	5	3,027	0.17%
2018/09/06	13	45.90	9	46.86	43.95	4	2,903	0.14%
2018/09/05	3	44.83	1	45.80	45.00	2	2,531	0.08%
2018/09/04	2	45.05	5	45.33	46.00	-3	2,518	-0.12%
2018/09/03	6	44.73	1	43.80	43.95	5	2,366	0.21%
2018/08/31	6	43.73	9	43.77	43.85	-3	2,195	-0.14%
2018/08/30	4	41.81	3	42.10	42.35	1	2,094	0.05%
2018/08/29	0	0.00	2	40.55	40.60	-2	2,024	-0.10%
2018/08/28	0	0.00	1	39.95	39.80	-1	2,008	-0.05%
2018/08/27	5	39.04	6	39.71	40.25	-1	1,993	-0.05%
2018/08/24	22	39.77	21	39.21	39.10	1	1,960	0.05%
2018/08/23	24	43.24	28	41.85	41.20	-4	1,910	-0.21%
2018/08/22	8	42.91	8	42.88	42.90	0	1,888	0.00%
2018/08/21	17	43.12	15	43.28	43.55	2	1,802	0.11%
2018/08/20	3	41.93	141	42.63	42.05	-138	1,618	-8.52%	大賣/鉅額交易
2018/08/17	86	42.36	30	42.34	41.40	56	1,440	3.89%
2018/08/16	75	39.98	21	40.78	40.80	54	1,178	4.58%
2018/08/14	0	0.00	1	38.10	38.50	-1	1,075	-0.09%
2018/08/13	2	38.33	1	39.00	38.25	1	1,079	0.09%
2018/08/08	0	0.00	4	38.95	38.50	-4	1,057	-0.38%
2018/08/07	0	0.00	0.1	38.45	38.45	-0.1	1,059	-0.01%
2018/08/06	0	0.00	1	38.65	38.20	-1	1,070	-0.09%
2018/08/03	3	38.80	0	0.00	38.60	3	1,081	0.28%
2018/08/02	1	38.60	2	38.63	38.05	-1	1,065	-0.09%
2018/08/01	0	0.00	5	37.70	37.35	-5	1,035	-0.48%
2018/07/31	4	37.40	0	0.00	37.30	4	1,063	0.38%
2018/07/30	0	0.00	4	37.90	37.50	-4	1,079	-0.37%
2018/07/27	2	37.95	2	37.95	37.90	0	1,083	0.00%
2018/07/25	3	37.20	0	0.00	37.35	3	1,088	0.28%
2018/07/24	0	0.00	2	37.80	37.50	-2	1,090	-0.18%
2018/07/20	2	37.65	2	38.40	37.60	0	1,101	0.00%
2018/07/19	0	0.00	2	38.95	38.30	-2	1,103	-0.18%
2018/07/18	10	40.35	2	40.45	40.50	8	1,100	0.73%
2018/07/17	2	40.40	5	39.77	39.55	-3	1,057	-0.28%
2018/07/16	5	40.24	5	40.25	40.15	0	1,050	0.00%
2018/07/13	4	39.10	12	39.08	40.25	-8	1,016	-0.79%
2018/07/11	0	0.00	2	37.15	37.80	-2	991	-0.20%
2018/07/10	0	0.00	1	37.50	37.45	-1	1,040	-0.10%
2018/07/05	1	37.55	3	37.28	37.10	-2	1,087	-0.18%
2018/07/04	2	38.00	0	0.00	37.90	2	1,116	0.18%
2018/06/29	0	0.00	2	37.68	37.60	-2	1,138	-0.18%
2018/06/28	3	37.37	2	37.20	37.15	1	1,141	0.09%
2018/06/25	3	37.80	0	0.00	37.80	3	1,164	0.26%
2018/06/22	0	0.00	2	38.20	37.75	-2	1,170	-0.17%
2018/06/21	8	37.71	2	38.55	37.95	6	1,174	0.51%
2018/06/20	3	37.97	0	0.00	38.05	3	1,187	0.25%
2018/06/19	1	39.35	0	0.00	38.90	1	1,197	0.08%
2018/06/14	1	39.75	1	39.85	39.55	0	1,215	0.00%
2018/06/12	5	40.63	7	40.46	40.60	-2	1,226	-0.16%
2018/06/08	1	39.10	4	39.60	39.20	-3	1,259	-0.24%
2018/06/07	2	40.30	6	40.33	39.55	-4	1,281	-0.31%
2018/06/06	0	0.00	4	39.85	39.10	-4	1,254	-0.32%
2018/06/05	2	38.70	4	39.25	38.70	-2	1,282	-0.16%
2018/06/04	9	39.00	0	0.00	38.65	9	1,283	0.70%
2018/06/01	1	38.50	0	0.00	38.80	1	1,297	0.08%
2018/05/31	14	39.11	0	0.00	38.25	14	1,297	1.08%
2018/05/30	3	38.45	11	38.18	39.20	-8	1,278	-0.63%
2018/05/29	6	36.78	0	0.00	36.70	6	1,197	0.50%
2018/05/28	2	37.18	6	37.23	37.15	-4	1,222	-0.33%
2018/05/25	5	37.04	2	36.98	36.90	3	1,239	0.24%
2018/05/24	5	37.38	0	0.00	37.25	5	1,253	0.40%
2018/05/23	0	0.00	6	37.30	37.25	-6	1,337	-0.45%
2018/05/22	0	0.00	1	38.20	37.35	-1	1,407	-0.07%
2018/05/21	6	37.72	3	37.77	37.90	3	1,430	0.21%
2018/05/18	1	37.40	0	0.00	37.30	1	1,437	0.07%
2018/05/17	0	0.00	5	37.70	37.45	-5	1,462	-0.34%
2018/05/16	3	37.50	0	0.00	37.45	3	1,479	0.20%
2018/05/15	3	37.75	2	37.55	37.50	1	1,507	0.07%
2018/05/14	3	38.33	1	38.45	38.20	2	1,575	0.13%
2018/05/11	4	38.50	1	38.85	38.00	3	1,589	0.19%
2018/05/10	4	39.10	1	39.40	38.85	3	1,587	0.19%
2018/05/09	1	39.55	0	0.00	39.25	1	1,604	0.06%
2018/05/08	2	40.25	2	39.30	39.25	0	1,660	0.00%
2018/05/07	1	39.30	3	39.07	39.90	-2	1,679	-0.12%
2018/05/03	2	38.25	0	0.00	38.00	2	1,752	0.11%
2018/05/02	1	38.80	0	0.00	38.60	1	1,804	0.06%
2018/04/27	2	38.00	2	38.40	38.40	0	1,919	0.00%
2018/04/23	0	0.00	1	39.90	39.90	-1	3,072	-0.03%
2018/04/16	0	0.00	1	42.40	41.40	-1	3,106	-0.03%
2018/04/13	10	40.80	0	0.00	40.80	10	3,074	0.33%
2018/04/12	0	0.00	1	41.35	41.30	-1	3,088	-0.03%
2018/04/11	0	0.00	2	42.08	41.35	-2	3,096	-0.06%
2018/04/10	0	0.00	3	41.65	41.35	-3	3,103	-0.10%
2018/04/09	6	40.80	2	40.85	40.85	4	3,142	0.13%
2018/04/03	3	39.97	1	40.00	39.90	2	3,147	0.06%
2018/04/02	2	39.60	1	39.60	39.55	1	3,148	0.03%
2018/03/31	2	39.85	0	0.00	39.45	2	3,164	0.06%
2018/03/30	2	39.20	0	0.00	39.50	2	3,175	0.06%
2018/03/28	2	39.70	2	39.88	39.75	0	3,214	0.00%
2018/03/23	3	39.80	10	39.65	39.75	-7	3,279	-0.21%
2018/03/22	5	41.00	5	40.55	40.80	0	3,301	0.00%
2018/03/21	0	0.00	1	41.20	41.15	-1	3,347	-0.03%
2018/03/20	4	41.40	0	0.00	40.95	4	3,378	0.12%
2018/03/19	0	0.00	1	42.40	41.80	-1	3,605	-0.03%
2018/03/16	0	0.00	7	42.71	42.25	-7	3,648	-0.19%
2018/03/15	0	0.00	2	42.03	42.25	-2	3,781	-0.05%
2018/03/14	21	42.77	6	42.94	42.40	15	3,863	0.39%
2018/03/13	2	42.08	1	42.00	41.30	1	3,910	0.03%
2018/03/12	2	41.88	1	41.90	41.30	1	4,232	0.02%
2018/03/09	3	41.57	1	40.95	41.60	2	4,269	0.05%
2018/03/08	1	40.30	2	40.38	40.30	-1	4,244	-0.02%
2018/03/07	5	39.86	0	0.00	39.75	5	4,250	0.12%
2018/03/01	0	0.00	6	42.03	42.05	-6	4,299	-0.14%
2018/02/27	2	42.18	1	41.95	41.05	1	4,280	0.02%
2018/02/26	7	41.73	1	42.05	41.70	6	4,283	0.14%
2018/02/23	6	43.33	12	43.13	42.10	-6	4,274	-0.14%
2018/02/22	6	41.47	6	41.48	41.60	0	4,244	0.00%
2018/02/21	0	0.00	8	38.94	39.75	-8	4,195	-0.19%
2018/02/12	1	37.90	0	0.00	37.80	1	4,185	0.02%
2018/02/09	0	0.00	1	37.85	37.90	-1	4,216	-0.02%
2018/02/08	2	38.38	2	38.45	39.00	0	4,233	0.00%
2018/02/07	1	38.95	16	38.94	38.10	-15	4,301	-0.35%
2018/02/06	13	37.75	9	38.56	37.30	4	4,293	0.09%
2018/02/05	6	40.35	1	40.70	40.80	5	4,239	0.12%
2018/02/01	2	42.28	3	42.55	42.10	-1	4,304	-0.02%
2018/01/31	6	42.19	40	41.26	42.50	-34	4,375	-0.78%
2018/01/30	2	42.25	6	42.50	41.80	-4	4,354	-0.09%
2018/01/29	4	42.29	2	41.70	42.20	2	4,369	0.05%
2018/01/26	4	42.33	1	42.00	42.10	3	4,452	0.07%
2018/01/25	2	44.18	2	44.43	42.80	0	4,448	0.00%
2018/01/24	8	42.68	3	42.57	42.90	5	4,453	0.11%
2018/01/23	3	44.68	6	44.33	43.60	-3	4,506	-0.07%
2018/01/22	173	44.41	172	45.12	45.10	1	4,513	0.02%	大買/大賣/
2018/01/19	6	43.49	21	43.66	43.10	-15	4,447	-0.34%
2018/01/18	716	45.69	672	46.67	44.70	44	4,372	1.01%	大買/大賣/
2018/01/17	2	44.10	20	43.20	44.10	-18	3,819	-0.47%
2018/01/16	1	40.10	5	39.91	40.10	-4	3,550	-0.11%
2018/01/15	1	39.25	1.1	39.59	39.40	-0.1	3,586	0.00%
2018/01/12	1.1	39.52	3	39.42	39.75	-1.9	3,637	-0.05%
2018/01/11	2	38.80	3	38.92	38.65	-1	3,763	-0.03%
2018/01/10	4	39.30	2	39.25	39.10	2	3,852	0.05%
2018/01/09	2	39.98	1	40.40	39.85	1	3,958	0.03%
2018/01/08	0	0.00	3	40.97	39.80	-3	4,004	-0.07%
2018/01/05	1	40.65	0	0.00	40.70	1	4,096	0.02%
2018/01/04	3	40.88	0	0.00	41.10	3	4,174	0.07%
2018/01/03	1	41.35	2	40.93	41.40	-1	4,268	-0.02%
2018/01/02	1	40.15	16	39.65	40.50	-15	4,369	-0.34%