位速 (3508)-凱基-板橋券商分點個股進出

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
23.85
漲跌
▼0.55
漲幅
-2.25%
成交量
216張
產業
上櫃其他電子類股
188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－凱基-板橋券商分點個股進出

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

凱基-板橋券商分點個股進出
凱基-板橋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
2024/04/10	0	26.55	0	0.00	26.00	0	294	0.00%
2024/03/26	0	0.00	1	25.90	25.80	-1	283	-0.35%
2024/03/21	1	27.65	1	28.85	28.00	0	263	0.00%
2024/03/20	1	27.50	3	28.20	28.20	-2	239	-0.84%
2024/03/13	0	24.95	0	0.00	24.00	0	200	0.00%
2024/03/05	1	25.90	0	0.00	25.80	1	187	0.53%
2024/02/29	0	0.00	3	26.20	26.20	-3	180	-1.66%
2024/01/23	1	27.30	0	0.00	27.35	1	200	0.50%
2024/01/15	1	27.90	0	0.00	28.00	1	197	0.51%
2024/01/08	0	0.00	1	29.10	28.90	-1	196	-0.51%
2023/12/25	0	0.00	1	28.75	28.70	-1	183	-0.55%
2023/12/21	0	0.00	4	28.03	28.30	-4	178	-2.24%
2023/12/19	2	28.15	0	0.00	28.05	2	177	1.12%
2023/12/14	0	0.00	1	29.60	29.25	-1	171	-0.58%
2023/12/12	1	27.95	0	0.00	27.95	1	168	0.59%
2023/12/06	0	0.00	2	28.40	28.60	-2	170	-1.17%
2023/12/01	1	28.95	0	0.00	28.95	1	187	0.53%
2023/11/22	4	29.49	0	0.00	29.60	4	203	1.96%
2023/11/03	0	0.00	1	29.30	30.00	-1	198	-0.50%
2023/11/02	1	27.20	0	0.00	27.30	1	187	0.53%
2023/10/24	0	27.85	0	0.00	27.60	0	209	0.00%
2023/10/05	0	0.00	1	29.80	29.70	-1	368	-0.27%
2023/09/27	0	0.00	3	29.87	29.85	-3	386	-0.78%
2023/09/21	0	0.00	1	30.90	30.50	-1	395	-0.25%
2023/09/19	1	30.60	0	0.00	30.60	1	396	0.25%
2023/09/14	0	0.00	3	31.77	31.65	-3	389	-0.77%
2023/09/08	0	0.00	1	31.25	30.75	-1	401	-0.25%
2023/09/07	1	31.25	0	0.00	31.25	1	403	0.25%
2023/09/06	0	0.00	1	32.40	32.20	-1	406	-0.25%
2023/09/05	1	32.20	0	0.00	32.20	1	393	0.25%
2023/08/31	1	29.30	0	0.00	29.35	1	396	0.25%
2023/08/07	0	0.00	10	30.55	30.60	-10	531	-1.88%
2023/08/02	0	0.00	3	30.70	30.70	-3	530	-0.57%
2023/08/01	1	31.00	0	0.00	31.00	1	527	0.19%
2023/07/27	3	31.10	0	0.00	31.50	3	518	0.58%
2023/07/25	0	0.00	1	31.25	31.40	-1	518	-0.19%
2023/07/20	0	0.00	1	32.15	32.00	-1	517	-0.19%
2023/07/19	1	32.15	0	0.00	31.75	1	514	0.19%
2023/07/14	3	34.35	0	0.00	35.65	3	494	0.61%
2023/07/13	0	0.00	11	32.62	33.10	-11	441	-2.49%
2023/07/12	10	33.40	1	33.10	33.20	9	422	2.13%
2023/07/11	1	31.35	0	0.00	31.35	1	406	0.25%
2023/07/04	1	31.25	0	0.00	31.20	1	406	0.25%
2023/06/05	0	0.00	2	35.55	35.50	-2	492	-0.41%
2023/06/02	0	0.00	1	34.20	34.30	-1	483	-0.21%
2023/06/01	1	34.20	0	0.00	34.20	1	482	0.21%
2023/05/26	1	35.30	0	0.00	35.20	1	499	0.20%
2023/05/08	1	31.60	0	0.00	31.45	1	667	0.15%
2023/04/19	0	0.00	2	35.00	34.85	-2	884	-0.23%
2023/04/17	0	36.00	0	0.00	35.95	0	897	0.00%
2023/04/10	0	0.00	1	35.70	35.90	-1	1,057	-0.09%
2023/03/31	0	0.00	1	35.60	35.85	-1	1,082	-0.09%
2023/03/30	1	35.45	9	35.50	35.85	-8	1,085	-0.74%
2023/03/29	0	0.00	1	35.70	35.50	-1	1,093	-0.09%
2023/03/28	0	36.60	0	0.00	36.00	0	1,111	0.00%
2023/03/24	0	37.10	0	0.00	36.70	0	1,187	0.00%
2023/03/23	0	0.00	1	36.65	36.80	-1	1,190	-0.08%
2023/03/22	1	37.30	0	0.00	37.10	1	1,193	0.08%
2023/03/15	0	0.00	12	37.35	37.00	-12	1,245	-0.96%
2023/03/13	1	37.50	0	0.00	37.50	1	1,333	0.07%
2023/03/10	0	0.00	5	38.25	38.20	-5	1,433	-0.35%
2023/03/09	13	39.73	2	38.55	39.60	11	1,474	0.75%
2023/03/02	0	0.00	1	38.65	38.60	-1	1,494	-0.07%
2023/02/23	6	40.51	1	40.15	40.05	5	1,457	0.34%
2023/02/20	0	0.00	1	39.05	39.10	-1	1,392	-0.07%
2023/02/13	0	0.00	4	38.50	38.00	-4	1,402	-0.29%
2023/02/07	2	39.05	0	0.00	38.90	2	1,509	0.13%
2023/02/06	1	38.85	1	39.70	40.00	0	1,513	0.00%
2023/02/03	5	41.84	4	40.90	39.45	1	1,473	0.07%
2023/02/02	3	38.50	0	0.00	40.75	3	1,361	0.22%
2023/01/16	1	35.60	0	0.00	35.50	1	1,302	0.08%
2023/01/10	1	37.30	0	0.00	37.05	1	1,287	0.08%
2023/01/09	0	0.00	1	38.55	37.65	-1	1,286	-0.08%
2023/01/05	2	37.90	0	0.00	37.35	2	1,280	0.16%
2023/01/04	0	0.00	1	38.30	37.95	-1	1,267	-0.08%
2023/01/03	1	38.60	7	38.09	38.50	-6	1,238	-0.48%
2022/12/30	1	38.05	8	38.11	38.95	-7	1,195	-0.59%
2022/12/28	0	0.00	1	35.65	35.05	-1	1,137	-0.09%
2022/12/27	0	0.00	2	36.63	36.40	-2	1,136	-0.18%
2022/12/23	1	35.80	0	0.00	35.70	1	1,133	0.09%
2022/12/21	0	0.00	2	36.28	36.40	-2	1,147	-0.17%
2022/12/20	0	0.00	1	38.80	36.80	-1	1,147	-0.09%
2022/12/19	3	37.53	2	38.25	37.35	1	1,144	0.09%
2022/12/16	2	38.00	3	38.40	37.80	-1	1,128	-0.09%
2022/12/14	2	35.88	5	35.88	35.85	-3	1,079	-0.28%
2022/12/12	0	0.00	1	36.25	36.20	-1	1,078	-0.09%
2022/12/06	2	37.38	2	37.20	36.80	0	1,055	0.00%
2022/12/05	4	39.31	24	39.22	38.90	-20	1,040	-1.92%
2022/12/02	13	37.20	0	0.00	39.70	13	987	1.32%
2022/12/01	0	0.00	24	39.30	39.30	-24	890	-2.69%
2022/11/30	21	34.53	2	34.28	35.75	19	853	2.23%
2022/11/28	2	31.03	0	0.00	30.90	2	849	0.24%
2022/11/24	2	32.00	0	0.00	31.65	2	900	0.22%
2022/11/23	0	0.00	1	31.65	31.60	-1	911	-0.11%
2022/11/15	0	0.00	1	32.80	32.40	-1	1,042	-0.10%
2022/11/11	1	32.50	1	32.40	31.55	0	1,221	0.00%
2022/11/10	2	32.30	0	0.00	32.15	2	1,302	0.15%
2022/11/08	0	0.00	1	34.50	33.55	-1	1,476	-0.07%
2022/11/07	0	0.00	1	33.25	33.05	-1	1,568	-0.06%
2022/11/04	3	34.40	9	34.56	34.00	-6	1,742	-0.34%
2022/11/03	10	33.53	0	0.00	34.00	10	1,885	0.53%
2022/09/30	1	29.50	1	29.75	30.05	0	7,907	0.00%
2022/09/29	0	0.00	5	31.15	31.05	-5	7,963	-0.06%
2022/09/26	0	0.00	1	30.35	30.70	-1	8,210	-0.01%
2022/09/20	0	0.00	2	35.70	35.65	-2	10,166	-0.02%
2022/09/14	0	0.00	3	38.10	37.95	-3	11,699	-0.03%
2022/09/06	2	38.10	0	0.00	37.30	2	11,725	0.02%
2022/09/05	1	39.60	0	0.00	38.75	1	11,727	0.01%
2022/09/02	3.2	40.06	13	40.19	39.75	-9.8	11,734	-0.08%
2022/09/01	10	39.40	2	38.95	38.95	8	11,697	0.07%
2022/08/30	0	0.00	3	38.65	38.65	-3	11,656	-0.03%
2022/08/26	0	0.00	5	40.48	40.00	-5	11,626	-0.04%
2022/08/25	10	39.75	6	39.79	39.70	4	11,615	0.03%
2022/08/23	7	39.89	10	39.55	39.75	-3	11,623	-0.03%
2022/08/19	23	41.98	12	41.94	41.50	11	11,575	0.10%
2022/08/18	13	42.57	14	41.99	42.00	-1	11,478	-0.01%
2022/08/17	7	42.78	8	42.93	42.00	-1	11,396	-0.01%
2022/08/16	4	42.20	3	42.60	41.70	1	11,313	0.01%
2022/08/15	25	41.94	25	41.72	42.95	0	11,246	0.00%
2022/08/12	1	42.60	12	42.59	42.05	-11	11,130	-0.10%
2022/08/11	17.2	43.55	17	43.44	42.30	0.2	11,029	0.00%
2022/08/10	0	0.00	1	42.60	42.40	-1	10,857	-0.01%
2022/08/09	2	41.45	0	0.00	41.20	2	10,680	0.02%
2022/08/05	24	41.56	24	41.50	41.50	0	10,501	0.00%
2022/08/04	65	41.39	62	41.96	40.30	3	10,398	0.03%
2022/08/03	21	45.08	22	45.14	43.55	-1	10,184	-0.01%
2022/08/02	63	43.88	56	44.05	43.50	7	9,934	0.07%
2022/08/01	46	46.02	30	45.90	45.05	16	9,828	0.16%
2022/07/29	4.2	44.83	6	45.33	45.10	-1.8	9,632	-0.02%
2022/07/28	123	46.65	122	47.01	45.15	1	9,340	0.01%	大買/大賣/
2022/07/27	11	42.81	10	43.15	43.70	1	8,682	0.01%
2022/07/26	11	45.02	9	45.07	43.70	2	8,585	0.02%
2022/07/25	47	45.56	39	45.44	45.75	8	8,463	0.09%
2022/07/22	36	46.42	35	46.25	45.10	1	8,209	0.01%
2022/07/21	123	45.15	142	45.03	45.20	-19	7,572	-0.25%	大買/大賣/
2022/07/20	62	44.28	55	44.35	43.20	7	6,773	0.10%
2022/07/19	131	45.56	109	45.50	43.20	22	6,290	0.35%	大買/大賣/
2022/07/18	0	0.00	11	47.42	47.60	-11	5,528	-0.20%
2022/07/15	5	42.85	3	44.30	43.30	2	5,415	0.04%
2022/07/14	9	41.36	25	42.25	43.70	-16	5,338	-0.30%
2022/07/13	9	39.90	0	0.00	39.85	9	5,225	0.17%
2022/07/12	0	0.00	30	38.56	38.50	-30	5,175	-0.58%
2022/07/11	11	38.55	15	39.03	38.40	-4	5,165	-0.08%
2022/07/08	9	38.54	8	38.30	37.55	1	5,134	0.02%
2022/07/07	18	39.01	29	38.26	39.40	-11	5,117	-0.21%
2022/07/06	14	39.25	11	38.35	38.35	3	5,067	0.06%
2022/07/05	11	40.58	36.1	41.62	42.60	-25.1	5,017	-0.50%
2022/07/04	9	38.31	1.2	38.23	39.30	7.8	4,913	0.16%
2022/07/01	6	38.63	1.5	37.80	37.75	4.5	4,865	0.09%
2022/06/30	30.2	38.00	1	37.65	37.00	29.2	4,797	0.61%
2022/06/29	59	39.81	44	39.54	39.00	15	4,727	0.32%
2022/06/28	114.4	41.79	87	42.07	41.50	27.4	4,078	0.67%	大買/
2022/06/27	0	0.00	2	39.90	39.90	-2	3,043	-0.07%
2022/06/24	61	34.20	61	34.72	36.30	0	3,025	0.00%
2022/06/23	92	32.02	84	32.19	33.00	8	2,608	0.31%
2022/06/22	3	30.58	0	0.00	31.45	3	1,846	0.16%
2022/05/18	0.2	34.40	0	0.00	34.15	0.2	2,968	0.01%
2022/05/06	0	0.00	5	34.38	34.30	-5	4,482	-0.11%
2022/05/04	5	35.00	1	35.10	35.45	4	4,885	0.08%
2022/04/29	2	34.68	4	37.05	34.10	-2	5,079	-0.04%
2022/04/28	0	0.00	1	33.70	33.70	-1	5,145	-0.02%
2022/04/26	0	0.00	3	34.35	34.55	-3	5,219	-0.06%
2022/04/25	0	0.00	1	35.05	34.40	-1	5,294	-0.02%
2022/04/22	1	36.40	0	0.00	36.15	1	5,500	0.02%
2022/04/21	0	0.00	9	38.18	37.90	-9	5,586	-0.16%
2022/04/19	3	39.20	0	0.00	38.20	3	5,936	0.05%
2022/04/12	0	41.36	10	41.50	41.00	-10	6,559	-0.15%
2022/04/07	7	42.35	4	41.55	41.55	3	7,133	0.04%
2022/04/06	4	42.00	4	42.45	42.50	0	7,141	0.00%
2022/04/01	1	43.00	0	0.00	43.10	1	7,147	0.01%
2022/03/31	2	43.80	6	43.15	43.05	-4	7,158	-0.06%
2022/03/30	9	44.54	1	45.90	44.30	8	7,160	0.11%
2022/03/29	1	43.15	1	43.15	42.80	0	7,070	0.00%
2022/03/28	0	42.13	2	42.20	42.75	-2	7,078	-0.03%
2022/03/25	4	43.88	15	43.09	42.90	-11	7,078	-0.16%
2022/03/24	6	44.39	3	44.67	44.80	3	7,051	0.04%
2022/03/23	4	43.15	0	0.00	43.15	4	7,054	0.06%
2022/03/22	4	42.05	2	42.40	42.90	2	7,852	0.03%
2022/03/21	0	0.00	9	42.43	42.00	-9	8,740	-0.10%
2022/03/18	2	42.10	0	0.00	42.45	2	9,458	0.02%
2022/03/17	7	41.79	0	0.00	41.70	7	10,427	0.07%
2022/03/16	0	0.00	10	40.00	40.10	-10	12,343	-0.08%
2022/03/15	13	40.38	15	41.05	39.30	-2	13,401	-0.01%
2022/03/11	2	41.70	0	0.00	41.60	2	16,777	0.01%
2022/03/08	9	43.43	4	42.38	41.85	5	18,787	0.03%
2022/03/07	1	44.20	9	45.10	44.20	-8	18,870	-0.04%
2022/03/03	33	49.97	32	50.23	49.45	1	18,935	0.01%
2022/03/02	20	49.05	7	48.86	49.35	13	18,785	0.07%
2022/03/01	0	0.00	2	47.05	47.70	-2	18,648	-0.01%
2022/02/25	2	45.05	4	46.15	45.20	-2	18,660	-0.01%
2022/02/24	13	45.35	10	46.00	44.50	3	18,732	0.02%
2022/02/23	0	0.00	1	47.10	47.90	-1	18,715	-0.01%
2022/02/22	2	46.43	0	0.00	46.10	2	18,769	0.01%
2022/02/21	5	48.10	10	47.60	47.60	-5	18,758	-0.03%
2022/02/18	7	48.63	4	48.78	48.90	3	18,862	0.02%
2022/02/17	7	48.37	7	47.60	48.40	0	19,093	0.00%
2022/02/16	39	48.92	36	48.59	48.35	3	20,235	0.01%
2022/02/14	4	47.53	0	0.00	46.65	4	23,338	0.02%
2022/02/11	4	50.38	6	50.17	50.10	-2	24,113	-0.01%
2022/02/10	20	52.94	10	51.41	51.20	10	24,983	0.04%
2022/02/09	50	51.01	41	51.90	51.90	9	25,107	0.04%
2022/02/08	3	49.02	4	48.83	49.20	-1	25,122	0.00%
2022/02/07	14	47.58	13	46.27	48.70	1	25,336	0.00%
2022/01/25	1	47.25	2	45.75	45.05	-1	26,009	0.00%
2022/01/24	1	48.75	0	0.00	49.25	1	26,498	0.00%
2022/01/21	3	50.17	13	50.48	50.10	-10	26,725	-0.04%
2022/01/20	0	0.00	1	51.40	51.50	-1	26,667	0.00%
2022/01/19	1	51.50	6	52.77	53.00	-5	27,151	-0.02%
2022/01/18	9	53.59	8	52.66	52.50	1	27,338	0.00%
2022/01/17	18	54.59	12	55.53	53.80	6	27,382	0.02%
2022/01/14	1	52.00	0	0.00	51.80	1	27,648	0.00%
2022/01/13	5	54.04	2	54.20	54.00	3	27,715	0.01%
2022/01/12	19	56.62	14.1	57.33	54.70	5	27,639	0.02%
2022/01/11	14	54.63	14	54.61	55.00	0	27,401	0.00%
2022/01/10	4	57.90	0	0.00	58.60	4	27,261	0.01%
2022/01/07	2.2	62.01	2	62.80	58.20	0.2	27,170	0.00%
2022/01/06	22	61.87	6	64.60	62.10	16	26,998	0.06%
2022/01/05	5	63.02	14	63.29	63.00	-9	26,823	-0.03%
2022/01/04	29	67.26	31	66.99	66.20	-2	26,657	-0.01%
2022/01/03	25	73.54	28	73.37	68.50	-3	26,455	-0.01%
2021/12/27	0	0.00	1	69.30	69.50	-1	25,957	0.00%
2021/12/17	0.5	62.30	5	65.40	63.20	-4.5	25,794	-0.02%
2021/12/16	34	70.30	36	70.98	69.10	-2	25,719	-0.01%
2021/12/15	46	68.67	42	69.22	69.00	4	24,885	0.02%
2021/12/14	49	66.76	45	66.16	65.50	4	23,972	0.02%
2021/12/13	77.5	71.98	76	71.83	68.50	1.5	23,267	0.01%
2021/12/10	213	69.74	197	69.92	69.60	16	22,289	0.07%	大買/大賣/
2021/12/09	38	68.62	54	69.44	70.00	-16	20,311	-0.08%
2021/12/08	240.1	71.20	261.5	71.30	65.80	-21.5	19,204	-0.11%	大買/大賣/
2021/12/07	56	65.06	54.2	65.36	67.80	1.8	17,027	0.01%
2021/12/06	141	57.67	124	58.29	61.70	17	15,747	0.11%	大買/大賣/
2021/12/03	30	53.15	38	53.85	56.10	-8	14,291	-0.06%
2021/12/02	15	54.72	6	54.00	51.00	9	13,989	0.06%
2021/12/01	3	54.37	1	52.50	56.50	2	13,671	0.01%
2021/11/30	1	53.40	4	53.13	52.90	-3	13,502	-0.02%
2021/11/29	11	49.07	1	48.80	49.10	10	13,356	0.07%
2021/11/26	2	50.00	5	48.60	48.80	-3	13,285	-0.02%
2021/11/25	0	0.00	1	53.00	52.10	-1	13,211	-0.01%
2021/11/24	18	51.07	1.1	52.03	52.00	16.9	13,134	0.13%
2021/11/23	3.1	50.80	13	49.98	49.00	-9.9	13,064	-0.08%
2021/11/22	2	54.30	0	0.00	54.30	2	12,932	0.02%
2021/11/19	1	55.00	6	55.92	55.00	-5	12,867	-0.04%
2021/11/18	1	53.30	3	53.53	53.50	-2	12,751	-0.02%
2021/11/17	9	55.56	1	55.00	55.00	8	12,670	0.06%
2021/11/16	3	57.20	6	54.43	53.40	-3	12,508	-0.02%
2021/11/15	94.2	58.68	100	57.88	59.20	-5.8	12,221	-0.05%
2021/11/12	135	52.72	117	52.51	53.90	18	10,981	0.16%	大買/大賣/
2021/11/11	114	47.59	151.1	46.38	49.00	-37.1	9,374	-0.40%	大買/大賣/
2021/11/10	58	43.01	46	43.47	44.55	12	7,524	0.16%
2021/11/09	95	38.72	119	39.68	40.50	-24	6,650	-0.36%	大賣/
2021/11/08	71	35.02	59	35.13	36.85	12	5,681	0.21%
2021/11/05	6	33.80	1	33.95	33.50	5	5,175	0.10%
2021/11/04	32	35.05	29	35.18	33.25	3	4,679	0.06%
2021/11/03	30	34.17	15	33.76	35.20	15	4,353	0.34%
2021/11/02	165	34.97	135	35.03	35.00	30	4,000	0.75%	大買/大賣/
2021/11/01	95	33.50	96	33.72	34.20	-1	3,237	-0.03%
2021/10/29	103	30.03	108	30.25	31.10	-5	2,623	-0.19%	大買/大賣/
2021/10/28	0	0.00	0.2	28.30	28.30	-0.2	2,293	-0.01%
2021/10/27	81	29.58	90	29.48	29.50	-9	2,174	-0.41%
2021/10/26	35	27.16	48	27.40	28.25	-13	1,615	-0.80%
2021/10/25	8	25.61	12	25.72	25.70	-4	1,366	-0.29%
2021/10/22	252	26.15	228.2	26.44	26.15	23.8	1,234	1.93%	大買/大賣/
2021/10/21	33	24.08	25	23.88	24.65	8	743	1.08%
2021/10/20	7	21.94	7	22.14	22.45	0	575	0.00%
2021/10/14	0	0.00	2	20.05	19.95	-2	543	-0.37%
2021/10/13	0	0.00	10	20.05	20.10	-10	555	-1.80%
2021/09/16	19	21.88	20	21.62	21.30	-1	771	-0.13%
2021/09/06	24	20.15	14	20.53	20.20	10	720	1.39%
2021/07/16	1	23.20	1	23.15	23.15	0	937	0.00%
2021/07/07	0	0.00	3	22.90	23.25	-3	1,190	-0.25%
2021/07/05	3	23.05	0	0.00	22.90	3	1,378	0.22%
2021/05/26	0	0.00	3	21.85	21.70	-3	2,102	-0.14%
2021/05/24	0	0.00	10	20.80	21.40	-10	2,128	-0.47%
2021/05/19	10	20.60	0	0.00	20.90	10	2,255	0.44%
2021/05/17	1	18.75	10	19.00	18.20	-9	2,368	-0.38%
2021/05/14	10	19.90	0	0.00	20.00	10	2,354	0.42%
2021/05/13	2	20.30	0	0.00	20.30	2	2,338	0.09%
2021/05/12	5	21.05	0	0.00	21.10	5	2,331	0.21%
2021/05/05	2	25.65	1	25.60	25.00	1	2,302	0.04%
2021/05/04	1	25.05	0	0.00	24.35	1	2,289	0.04%
2021/05/03	2	27.00	0	0.00	26.30	2	2,280	0.09%
2021/04/28	0	0.00	1	29.20	28.60	-1	2,272	-0.04%
2021/04/27	0	0.00	20	28.33	28.95	-20	2,273	-0.88%
2021/04/26	1	28.60	0	0.00	28.65	1	2,270	0.04%
2021/04/22	0	0.00	4	28.93	27.80	-4	2,304	-0.17%
2021/04/21	0	0.00	1	29.75	29.50	-1	2,278	-0.04%
2021/04/20	3	29.60	0	0.00	30.45	3	2,260	0.13%
2021/04/13	1	31.00	3	31.37	30.50	-2	2,271	-0.09%
2021/04/12	31	32.61	20	32.60	31.95	11	2,334	0.47%
2021/04/09	14	30.88	15	30.55	30.95	-1	2,253	-0.04%
2021/04/08	16	30.83	7	30.33	29.90	9	2,167	0.42%
2021/04/07	2	26.83	2	27.63	28.20	0	2,018	0.00%
2021/04/06	0	0.00	2	27.05	26.95	-2	1,955	-0.10%
2021/03/30	0	0.00	10	25.50	25.65	-10	2,037	-0.49%
2021/03/22	0	0.00	4	26.10	25.70	-4	3,291	-0.12%
2021/03/19	0	0.00	1	26.10	25.60	-1	3,383	-0.03%
2021/03/18	1	26.20	1	26.35	25.95	0	3,546	0.00%
2021/03/17	0	0.00	25	25.82	26.20	-25	3,602	-0.69%
2021/03/15	0	0.00	1	25.60	25.75	-1	3,640	-0.03%
2021/03/12	0	0.00	5	25.00	25.00	-5	3,674	-0.14%
2021/03/10	10	24.50	0	0.00	24.25	10	3,890	0.26%
2021/03/03	0	24.60	0	0.00	24.60	0	3,913	0.00%
2021/03/02	1	25.80	0	0.00	25.20	1	3,901	0.03%
2021/02/26	0	0.00	25	24.75	25.00	-25	3,864	-0.65%
2021/02/24	0	0.00	1	25.45	25.25	-1	3,847	-0.03%
2021/02/23	0	0.00	3	25.40	25.20	-3	3,842	-0.08%
2021/02/22	0	0.00	1	25.10	25.05	-1	3,810	-0.03%
2021/02/19	1	24.85	0	0.00	24.85	1	3,788	0.03%
2021/02/18	3	23.80	2	24.60	24.60	1	3,737	0.03%
2021/02/03	0	0.00	2	21.85	21.65	-2	3,624	-0.06%
2021/01/28	0	0.00	1	22.50	22.65	-1	3,600	-0.03%
2021/01/27	0	0.00	20	22.02	22.35	-20	3,590	-0.56%
2021/01/25	20	21.95	0	0.00	22.15	20	3,563	0.56%
2021/01/22	2	21.25	20	21.06	21.35	-18	3,541	-0.51%
2021/01/21	2	22.88	0	0.00	21.60	2	3,526	0.06%
2021/01/20	20	23.75	4	23.38	22.00	16	3,513	0.46%
2021/01/19	1	23.55	1	23.40	23.30	0	3,487	0.00%
2021/01/13	36	23.59	1	23.55	23.30	35	3,388	1.03%
2021/01/12	1	24.00	0	0.00	23.20	1	3,365	0.03%
2021/01/11	5	24.44	2	24.43	24.55	3	3,332	0.09%
2021/01/08	3	24.78	0	0.00	24.25	3	3,282	0.09%
2021/01/07	0	0.00	5	25.86	25.60	-5	3,242	-0.15%
2021/01/06	8	27.14	0	0.00	25.80	8	3,218	0.25%
2021/01/05	8	27.06	6	26.90	26.80	2	3,121	0.06%
2020/12/31	0.5	25.75	21	26.39	25.75	-20.5	2,950	-0.69%
2020/12/30	24.5	26.04	4	26.00	26.70	20.5	2,906	0.71%
2020/12/28	1	25.40	0	0.00	25.05	1	2,766	0.04%
2020/12/22	2	24.00	0	0.00	23.80	2	2,565	0.08%
2020/12/21	6	26.67	15	25.08	24.60	-9	2,525	-0.36%
2020/12/18	7	26.14	4	26.90	26.50	3	2,439	0.12%
2020/12/17	1.3	27.39	0	0.00	27.35	1.3	2,312	0.06%
2020/12/16	17	29.79	6	28.89	27.10	11	2,119	0.52%
2020/12/15	2	26.00	2	25.80	28.80	0	1,284	0.00%
2020/12/14	22	26.98	12	26.56	26.20	10	1,168	0.86%
2020/12/10	0	0.00	26	23.28	23.10	-26	874	-2.97%
2020/12/09	0.2	23.80	0	0.00	23.80	0.2	853	0.02%
2020/12/07	41	24.11	5	23.82	24.50	36	797	4.51%
2020/12/04	0	0.00	20	20.27	22.40	-20	673	-2.97%
2020/12/03	6	21.25	500	21.22	20.40	-494	602	-82.06%	大賣/鉅額交易
2020/12/02	494	20.75	0	0.00	20.75	494	561	88.00%	大買/鉅額交易
2020/11/23	10	19.04	10	18.91	18.65	0	668	0.00%
2020/11/20	15	18.98	7	18.93	19.00	8	656	1.22%
2020/11/19	0	0.00	1	18.50	18.40	-1	647	-0.15%
2020/11/18	7	17.75	6	18.20	18.15	1	635	0.16%
2020/11/17	0	0.00	1	17.25	17.35	-1	615	-0.16%
2020/11/12	1	17.60	0	0.00	17.45	1	612	0.16%
2020/11/09	1	17.25	0	0.00	17.20	1	593	0.17%
2020/11/06	1	17.40	0	0.00	17.25	1	594	0.17%
2020/10/15	1	17.90	0	0.00	17.90	1	844	0.12%
2020/09/11	0	0.00	1	19.00	18.65	-1	912	-0.11%
2020/09/09	10	21.27	0	0.00	20.85	10	861	1.16%
2020/09/07	0	21.20	1	21.50	21.20	-1	820	-0.12%
2020/09/04	4	19.90	26	20.01	20.95	-22	779	-2.82%
2020/09/03	20	19.62	5	19.70	20.05	15	689	2.17%
2020/09/02	0	0.00	7	17.45	18.25	-7	619	-1.13%
2020/09/01	1	16.40	0	0.00	16.60	1	594	0.17%
2020/08/27	1	16.45	0	0.00	16.10	1	602	0.17%
2020/08/21	0	0.00	1	16.30	16.35	-1	605	-0.17%
2020/08/20	3	16.13	0	0.00	15.90	3	606	0.49%
2020/08/18	1	17.20	0	0.00	17.15	1	605	0.17%
2020/07/31	0	0.00	2	17.48	17.25	-2	633	-0.32%
2020/07/30	2	17.03	1	16.95	17.10	1	632	0.16%
2020/07/28	0	0.00	3	16.70	16.45	-3	633	-0.47%
2020/07/27	2	16.70	0	0.00	16.75	2	635	0.31%
2020/07/24	1	17.60	0	0.00	17.50	1	633	0.16%
2020/07/22	7	18.10	0	0.00	18.25	7	625	1.12%
2020/07/21	51	18.67	51	18.82	18.75	0	580	0.00%
2020/07/17	0	0.00	1	18.70	18.70	-1	380	-0.26%
2020/07/15	0	0.00	1	19.65	18.80	-1	383	-0.26%
2020/07/10	6	20.13	0	0.00	20.00	6	397	1.51%
2020/07/09	0	0.00	4	22.00	21.15	-4	389	-1.03%
2020/07/08	1	21.00	0	0.00	21.00	1	368	0.27%
2020/07/07	4	20.25	0	0.00	20.10	4	365	1.09%
2020/06/24	0	0.00	4	19.05	19.05	-4	323	-1.24%
2020/06/23	4	19.50	0	0.00	19.50	4	319	1.25%
2020/06/02	1	19.55	0	0.00	19.45	1	403	0.25%
2020/05/28	0	0.00	10	19.60	19.05	-10	406	-2.46%
2020/05/22	0	0.00	5	20.35	20.10	-5	427	-1.17%
2020/05/15	15	19.40	0	0.00	19.20	15	538	2.79%
2020/05/04	0	0.00	2	20.15	20.20	-2	537	-0.37%
2020/04/14	0	0.00	5	17.65	17.60	-5	548	-0.91%
2020/03/18	0	0.00	1	14.70	14.20	-1	744	-0.13%
2020/03/16	2	17.18	0	0.00	15.50	2	748	0.27%
2020/03/10	0	0.00	11	21.36	21.30	-11	705	-1.56%
2020/03/06	4	22.15	0	0.00	22.15	4	683	0.59%
2020/03/05	1	22.70	0	0.00	22.50	1	684	0.15%
2020/03/04	6	22.36	0	0.00	22.40	6	684	0.88%
2020/01/20	0	0.00	5	27.85	27.65	-5	534	-0.93%
2020/01/14	0	0.00	1	28.25	28.55	-1	532	-0.19%
2019/12/27	1	30.05	1	30.35	30.15	0	540	0.00%
2019/12/25	1	30.30	0	0.00	30.00	1	515	0.19%
2019/12/20	0	0.00	1	29.00	28.60	-1	357	-0.28%
2019/12/16	1	29.00	0	0.00	28.70	1	361	0.28%
2019/12/12	1	29.05	0	0.00	29.05	1	357	0.28%
2019/12/03	0	0.00	1	27.90	27.65	-1	355	-0.28%
2019/11/19	2	28.33	0	0.00	28.30	2	531	0.38%
2019/11/14	0	0.00	3	29.85	29.00	-3	546	-0.55%
2019/11/12	3	30.22	0	0.00	30.05	3	561	0.53%
2019/11/11	1	30.15	5	30.10	30.15	-4	565	-0.71%
2019/11/01	0	0.00	1	30.90	30.95	-1	559	-0.18%
2019/10/30	1	31.05	0	0.00	30.90	1	562	0.18%
2019/10/14	5	32.20	8	32.91	32.80	-3	533	-0.56%
2019/10/04	3	31.00	0	0.00	31.00	3	560	0.54%
2019/10/02	0	0.00	1	30.80	30.85	-1	575	-0.17%
2019/09/25	0	0.00	3	31.42	31.45	-3	572	-0.52%
2019/09/24	0	0.00	3	31.95	31.85	-3	575	-0.52%
2019/09/23	0	0.00	2	31.70	31.70	-2	576	-0.35%
2019/09/20	4	32.15	0	0.00	32.15	4	593	0.67%
2019/09/18	4	32.13	7	32.28	31.75	-3	595	-0.50%
2019/09/16	1	31.70	0	0.00	31.70	1	624	0.16%
2019/09/10	1	32.50	0	0.00	32.50	1	624	0.16%
2019/09/05	4	33.54	0	0.00	33.40	4	640	0.62%
2019/09/04	8	34.66	5	35.33	34.35	3	629	0.48%
2019/09/03	3	34.45	8	34.50	34.60	-5	562	-0.89%
2019/09/02	3	33.05	0	0.00	33.05	3	537	0.56%
2019/08/30	4	33.60	0	0.00	33.70	4	535	0.75%
2019/08/29	1	33.80	0	0.00	33.60	1	531	0.19%
2019/08/28	2	33.83	0	0.00	33.60	2	523	0.38%
2019/08/26	0	0.00	1	32.90	32.70	-1	508	-0.20%
2019/08/22	0	0.00	1	32.90	32.95	-1	489	-0.20%
2019/08/16	1	32.00	2	31.10	31.60	-1	503	-0.20%
2019/08/15	1	29.30	0	0.00	30.00	1	505	0.20%
2019/08/05	0	0.00	1	31.05	31.20	-1	588	-0.17%
2019/07/09	0	0.00	7	34.09	34.90	-7	1,236	-0.57%
2019/07/08	3	33.72	2	33.90	33.45	1	1,252	0.08%
2019/07/05	2	33.20	4	33.60	33.40	-2	1,309	-0.15%
2019/07/03	4	33.41	0	0.00	33.30	4	1,430	0.28%
2019/07/01	4	33.85	0	0.00	33.70	4	1,550	0.26%
2019/06/27	0	0.00	1	34.40	33.50	-1	1,613	-0.06%
2019/06/24	1	33.90	3	33.65	33.50	-2	1,887	-0.11%
2019/06/21	3	32.42	6	32.43	32.40	-3	1,975	-0.15%
2019/06/14	5	31.90	0	0.00	31.60	5	2,073	0.24%
2019/06/13	1	31.75	0	0.00	31.95	1	2,167	0.05%
2019/05/29	0	0.00	1	30.15	30.30	-1	2,257	-0.04%
2019/05/21	2	30.85	0	0.00	31.55	2	2,553	0.08%
2019/05/20	0	0.00	2	32.25	31.95	-2	2,545	-0.08%
2019/05/13	1	32.55	1	33.80	33.70	0	2,595	0.00%
2019/05/07	0	0.00	1	37.00	36.65	-1	2,562	-0.04%
2019/05/06	0	0.00	10	37.00	36.80	-10	2,560	-0.39%
2019/05/03	0	0.00	10	38.15	38.20	-10	2,545	-0.39%
2019/05/02	0	0.00	5	37.15	37.45	-5	2,540	-0.20%
2019/04/30	0	0.00	5	36.85	37.20	-5	2,544	-0.20%
2019/04/29	1	36.60	13	36.43	36.35	-12	2,567	-0.47%
2019/04/26	0	0.00	15	39.92	39.75	-15	2,629	-0.57%
2019/04/25	4	40.40	0	0.00	39.80	4	2,599	0.15%
2019/04/24	0	0.00	1	40.00	39.15	-1	2,556	-0.04%
2019/04/19	0	0.00	2	38.45	38.30	-2	2,455	-0.08%
2019/04/18	25	40.10	15	39.25	38.90	10	2,430	0.41%
2019/04/17	3	41.88	3	41.35	41.15	0	2,387	0.00%
2019/04/16	9	39.84	3	38.30	40.20	6	2,311	0.26%
2019/04/15	0	39.20	1	38.20	38.40	-1	2,194	-0.05%
2019/04/12	0	0.00	2	37.65	37.70	-2	2,174	-0.09%
2019/04/11	1	37.90	10	38.04	37.25	-9	2,141	-0.42%
2019/04/10	18	39.15	1	38.70	38.45	17	2,081	0.82%
2019/04/09	1	37.70	11	38.06	37.95	-10	1,987	-0.50%
2019/04/08	0	0.00	1	38.55	37.85	-1	1,962	-0.05%
2019/04/03	14	38.24	3	38.38	38.40	11	1,917	0.57%
2019/04/02	14	36.72	1	36.15	37.00	13	1,852	0.70%
2019/04/01	3	37.50	3	36.15	36.00	0	1,817	0.00%
2019/03/28	0	0.00	20	37.70	37.10	-20	1,771	-1.13%
2019/03/27	16	38.24	0	0.00	38.40	16	1,696	0.94%
2019/03/26	0	0.00	2	36.03	36.85	-2	1,524	-0.13%
2019/03/25	1	33.60	0	0.00	33.50	1	1,429	0.07%
2019/03/20	10	34.85	0	0.00	34.65	10	1,464	0.68%
2019/03/19	1	35.00	0	0.00	35.00	1	1,463	0.07%
2019/03/18	2	35.08	2	35.63	35.80	0	1,393	0.00%
2019/03/13	1	32.65	0	0.00	32.65	1	1,331	0.08%
2019/03/06	1	33.40	0	0.00	34.30	1	1,450	0.07%
2019/03/05	1	33.70	1	34.35	33.35	0	1,456	0.00%
2019/02/27	0	0.00	4	34.60	34.40	-4	1,459	-0.27%
2019/02/26	8	36.53	7	35.94	35.30	1	1,439	0.07%
2019/02/25	4	34.44	5	33.81	34.55	-1	1,358	-0.07%
2019/02/20	0	0.00	24	34.80	34.20	-24	1,384	-1.73%
2019/02/14	4	33.35	10	33.39	33.00	-6	1,395	-0.43%
2019/02/13	10	33.25	6	33.75	33.35	4	1,372	0.29%
2019/01/29	2	31.35	0	0.00	31.30	2	1,357	0.15%
2019/01/24	2	32.75	0	0.00	32.45	2	1,381	0.14%
2019/01/22	23	33.07	1	32.60	32.60	22	1,392	1.58%
2019/01/21	0	0.00	1	33.50	33.50	-1	1,394	-0.07%
2019/01/18	6	32.77	27	33.00	33.50	-21	1,376	-1.53%
2019/01/17	2	31.95	0	0.00	31.95	2	1,248	0.16%
2019/01/15	1	29.50	0	0.00	29.40	1	1,252	0.08%
2019/01/09	1	30.20	0	0.00	29.75	1	1,301	0.08%
2019/01/04	1	28.60	0	0.00	28.60	1	1,384	0.07%
2018/12/27	3	29.80	0	0.00	29.20	3	1,502	0.20%
2018/12/24	15	29.75	0	0.00	29.60	15	1,560	0.96%
2018/12/19	1	30.85	0	0.00	30.60	1	1,565	0.06%
2018/12/17	1	32.50	0	0.00	32.20	1	1,630	0.06%
2018/12/14	0	0.00	1	33.00	32.50	-1	1,661	-0.06%
2018/12/04	11	37.41	5	37.22	35.40	6	1,659	0.36%
2018/12/03	10	34.62	1	35.00	35.00	9	1,652	0.54%
2018/11/28	1	34.25	5	33.95	33.75	-4	1,616	-0.25%
2018/11/27	2	33.70	0	0.00	33.70	2	1,604	0.12%
2018/11/23	3	31.95	0	0.00	31.65	3	1,598	0.19%
2018/11/22	10	33.25	0	0.00	32.35	10	1,601	0.62%
2018/11/20	1	34.30	6	34.00	33.70	-5	1,569	-0.32%
2018/11/16	4	32.14	1	32.05	31.80	3	1,502	0.20%
2018/11/14	0	0.00	2	28.45	28.45	-2	1,425	-0.14%
2018/11/13	0	0.00	2	28.88	28.90	-2	1,449	-0.14%
2018/11/12	1	28.80	0	0.00	28.30	1	1,453	0.07%
2018/11/08	0	0.00	2	31.30	30.25	-2	1,462	-0.14%
2018/11/06	0	0.00	1	31.00	30.25	-1	1,557	-0.06%
2018/11/01	0	0.00	1	29.30	30.30	-1	1,579	-0.06%
2018/10/30	1	26.70	10	26.53	26.50	-9	1,608	-0.56%
2018/10/26	0	0.00	4	27.85	27.45	-4	1,694	-0.24%
2018/10/25	0	0.00	5	28.45	28.75	-5	1,684	-0.30%
2018/10/23	1	32.05	2	31.75	31.30	-1	1,749	-0.06%
2018/10/22	0	0.00	5	32.10	31.80	-5	1,748	-0.29%
2018/10/19	10	30.96	0	0.00	31.55	10	1,778	0.56%
2018/10/16	10	32.67	2	32.25	32.45	8	1,797	0.45%
2018/10/15	1	32.15	0	0.00	32.15	1	1,785	0.06%
2018/10/09	1	33.00	0	0.00	31.00	1	1,865	0.05%
2018/10/08	1	32.90	2	34.00	32.80	-1	1,885	-0.05%
2018/10/05	4	35.33	0	0.00	34.55	4	1,916	0.21%
2018/10/04	3	39.60	4	39.71	38.30	-1	1,946	-0.05%
2018/10/03	25	41.62	25	41.50	40.00	0	2,017	0.00%
2018/10/02	9	40.40	0	0.00	40.15	9	2,018	0.45%
2018/09/26	2	40.85	3	40.03	40.55	-1	2,294	-0.04%
2018/09/25	4	41.84	1	42.50	40.95	3	2,424	0.12%
2018/09/21	1	40.40	3	40.07	40.90	-2	2,463	-0.08%
2018/09/20	1	38.60	0	0.00	38.00	1	2,684	0.04%
2018/09/19	0	0.00	3	42.00	41.35	-3	3,041	-0.10%
2018/09/18	3	42.25	3	41.25	41.35	0	3,350	0.00%
2018/09/17	0	0.00	1	43.50	42.30	-1	3,557	-0.03%
2018/09/14	10	41.93	11	43.29	43.30	-1	3,791	-0.03%
2018/09/11	1	41.65	0	0.00	41.60	1	4,035	0.02%
2018/09/10	1	42.00	0	0.00	40.85	1	4,056	0.02%
2018/09/07	0	0.00	1	41.50	40.70	-1	4,066	-0.02%
2018/09/03	0	0.00	1	48.65	48.45	-1	4,475	-0.02%
2018/08/30	0	0.00	3	48.73	48.60	-3	4,571	-0.07%
2018/08/29	1	49.45	2	49.80	49.45	-1	4,622	-0.02%
2018/08/28	0	0.00	1	48.65	48.10	-1	4,709	-0.02%
2018/08/27	4	48.78	1	48.85	49.20	3	4,768	0.06%
2018/08/23	4	47.30	4	46.68	47.50	0	5,003	0.00%
2018/08/22	1	47.40	2	47.98	47.45	-1	5,199	-0.02%
2018/08/21	1	49.20	1	49.00	49.25	0	5,333	0.00%
2018/08/13	6	50.57	6	50.87	50.50	0	6,128	0.00%
2018/08/10	0	0.00	1	57.10	55.50	-1	6,099	-0.02%
2018/07/30	0	0.00	1	63.20	62.00	-1	6,134	-0.02%
2018/07/27	1	61.90	0	0.00	61.60	1	6,140	0.02%
2018/07/26	2	62.50	1	61.50	60.80	1	6,125	0.02%
2018/07/25	2	61.35	0	0.00	60.80	2	6,104	0.03%
2018/07/23	0	0.00	3	58.50	59.50	-3	6,104	-0.05%
2018/07/20	1	60.70	1	61.00	60.40	0	6,091	0.00%
2018/07/19	4	60.38	2	60.20	60.10	2	6,065	0.03%
2018/07/17	3	62.63	0	0.00	62.30	3	5,993	0.05%
2018/07/16	2	64.30	3	65.37	64.10	-1	5,963	-0.02%
2018/07/13	1	65.70	16	65.21	64.20	-15	5,941	-0.25%
2018/07/12	4	63.70	1	63.50	63.70	3	5,906	0.05%
2018/07/11	1	65.60	1	66.00	64.70	0	5,866	0.00%
2018/07/10	4	64.50	4	65.85	64.50	0	5,781	0.00%
2018/07/09	2	68.85	1	65.30	65.30	1	5,750	0.02%
2018/07/06	2	66.95	3	65.30	67.40	-1	5,721	-0.02%
2018/07/05	2	68.05	5	66.50	66.50	-3	5,655	-0.05%
2018/07/04	2	67.70	2	68.20	68.20	0	5,609	0.00%
2018/07/03	5	66.72	14	70.59	65.90	-9	5,540	-0.16%
2018/07/02	3	70.57	0	0.00	70.50	3	5,429	0.06%
2018/06/29	15	72.94	16	73.26	72.10	-1	5,423	-0.02%
2018/06/28	17	72.74	8	72.81	70.90	9	5,288	0.17%
2018/06/27	9	70.26	6	72.27	72.70	3	4,922	0.06%
2018/06/26	5	67.22	0	0.00	66.10	5	4,628	0.11%
2018/06/25	1	66.40	2	68.60	66.80	-1	4,457	-0.02%
2018/06/22	11	63.14	2	63.20	63.00	9	4,266	0.21%
2018/06/21	1	65.00	9	65.84	65.80	-8	4,197	-0.19%
2018/06/20	0	0.00	1	60.00	60.60	-1	4,086	-0.02%
2018/06/15	2	62.90	0	0.00	63.40	2	4,267	0.05%
2018/06/14	1	64.40	0	0.00	62.50	1	4,292	0.02%
2018/06/13	0	0.00	1	64.00	63.80	-1	4,244	-0.02%
2018/06/12	4	66.78	4	67.20	65.10	0	4,152	0.00%
2018/06/11	0	0.00	6	62.02	63.00	-6	3,896	-0.15%
2018/06/08	5	58.20	0	0.00	58.00	5	3,810	0.13%
2018/06/07	1	60.30	0	0.00	60.70	1	3,768	0.03%
2018/06/06	5	60.50	0	0.00	60.30	5	3,743	0.13%
2018/06/05	2	60.40	2	60.10	59.00	0	3,690	0.00%
2018/06/04	5	64.02	2	64.80	63.00	3	3,620	0.08%
2018/06/01	3	63.13	0	0.00	64.00	3	3,584	0.08%
2018/05/31	4	65.48	4	64.55	62.20	0	3,498	0.00%
2018/05/30	3	63.87	3	64.60	63.60	0	3,439	0.00%
2018/05/29	2	62.90	0	0.00	62.00	2	3,306	0.06%
2018/05/28	5	61.30	3	62.00	62.30	2	3,317	0.06%
2018/05/25	7	58.69	9	59.36	58.60	-2	3,125	-0.06%
2018/05/24	16	53.36	14	55.95	56.50	2	2,815	0.07%
2018/05/23	8	52.19	10	52.75	53.20	-2	2,658	-0.08%
2018/05/22	2	48.40	0	0.00	48.50	2	2,483	0.08%
2018/05/14	0	0.00	5	50.22	50.30	-5	2,633	-0.19%
2018/05/11	0	0.00	1	48.25	48.15	-1	2,615	-0.04%
2018/05/08	0	0.00	1	49.80	50.00	-1	2,615	-0.04%
2018/05/07	0	0.00	8	49.63	50.90	-8	2,613	-0.31%
2018/05/04	18	47.37	17	48.19	48.00	1	2,515	0.04%
2018/04/26	2	41.50	0	0.00	40.90	2	2,643	0.08%
2018/04/25	1	43.30	0	0.00	43.40	1	2,642	0.04%
2018/04/24	1	41.10	1	43.70	42.65	0	2,652	0.00%
2018/04/23	1	45.30	0	0.00	43.35	1	2,642	0.04%
2018/04/20	1	46.80	0	0.00	46.35	1	2,637	0.04%
2018/04/19	1	47.25	1	46.90	46.60	0	2,647	0.00%
2018/04/18	1	47.25	20	46.66	46.40	-19	2,652	-0.72%
2018/04/13	10	46.15	0	0.00	46.10	10	2,811	0.36%
2018/04/12	1	45.80	1	46.00	46.10	0	2,949	0.00%
2018/04/11	2	47.60	2	47.65	46.45	0	2,996	0.00%
2018/04/10	1	47.70	0	0.00	47.75	1	3,120	0.03%
2018/04/02	8	51.45	12	51.07	50.50	-4	3,534	-0.11%
2018/03/31	5	52.26	2	50.35	50.00	3	3,485	0.09%
2018/03/29	1	48.50	1	49.20	48.30	0	3,442	0.00%
2018/03/27	0	0.00	1	48.65	48.20	-1	3,442	-0.03%
2018/03/23	1	47.00	0	0.00	45.90	1	3,513	0.03%
2018/03/22	12	49.74	12	49.13	48.45	0	3,557	0.00%
2018/03/21	7	50.01	12	49.82	48.50	-5	3,555	-0.14%
2018/03/20	0	0.00	5	49.95	49.95	-5	3,537	-0.14%
2018/03/19	0	0.00	10	45.45	45.45	-10	3,584	-0.28%
2018/03/15	0	0.00	1	45.95	45.55	-1	4,008	-0.02%
2018/03/13	10	46.80	6	45.02	45.50	4	4,161	0.10%
2018/03/12	6	44.62	1	44.70	45.35	5	4,173	0.12%
2018/03/09	8	45.50	0	0.00	45.35	8	4,226	0.19%
2018/03/08	2	46.00	1	45.30	46.00	1	4,319	0.02%
2018/03/07	0	0.00	1	48.00	45.30	-1	4,470	-0.02%
2018/03/05	7	49.58	3	49.23	47.85	4	4,758	0.08%
2018/03/01	18	47.37	13	47.15	48.20	5	4,707	0.11%
2018/02/27	6	42.45	4	43.33	43.85	2	4,690	0.04%
2018/02/07	4	38.65	4	39.05	37.85	0	4,993	0.00%
2018/02/06	3	38.93	0	0.00	39.30	3	5,057	0.06%
2018/02/02	4	45.79	0	0.00	45.10	4	5,018	0.08%
2018/01/25	7	49.51	4	51.30	48.40	3	5,076	0.06%
2018/01/24	0	0.00	18	54.01	52.30	-18	5,033	-0.36%
2018/01/23	18	54.50	2	56.50	54.50	16	5,094	0.31%
2018/01/16	0	0.00	3	53.77	53.00	-3	5,974	-0.05%
2018/01/12	0	0.00	5	52.30	52.70	-5	6,022	-0.08%
2018/01/11	7	55.73	2	56.70	51.90	5	6,023	0.08%
2018/01/10	0	0.00	1	54.50	54.50	-1	5,969	-0.02%
2018/01/09	8	57.59	8	57.68	57.00	0	5,983	0.00%
2018/01/08	3	57.43	4	57.50	56.00	-1	5,953	-0.02%
2018/01/04	4	55.35	0	0.00	55.70	4	6,082	0.07%
2018/01/03	2	54.85	3	55.30	54.70	-1	5,946	-0.02%
2018/01/02	1	52.00	14	53.15	54.00	-13	5,866	-0.22%