位速 (3508)-凱基-站前券商分點個股進出

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
23.80
漲跌
▼0.35
漲幅
-1.45%
成交量
122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-站前券商分點個股進出

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-站前券商分點個股進出
凱基-站前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
2024/05/09	0	0.00	2	24.15	24.15	-2	284	-0.70%
2024/04/29	0.1	24.45	0	0.00	24.45	0.1	290	0.03%
2024/04/26	0.1	24.30	0	0.00	24.35	0.1	289	0.03%
2024/04/24	0	24.11	0	0.00	24.10	0	289	0.00%
2024/04/23	0.1	23.85	0	0.00	23.60	0.1	290	0.03%
2024/04/19	1	23.75	1	24.15	23.85	0	288	0.00%
2024/04/18	0	24.97	0	0.00	24.40	0	286	0.00%
2024/04/15	0.1	25.70	0	0.00	25.00	0.1	287	0.03%
2024/04/10	0	26.45	0	0.00	26.00	0	294	0.00%
2024/04/03	0	0.00	5	26.15	26.15	-5	292	-1.71%
2024/04/01	0	27.35	0	0.00	27.00	0	291	0.00%
2024/03/27	1	26.15	0	0.00	27.60	1	289	0.35%
2024/03/25	0	27.05	0	0.00	27.15	0	278	0.00%
2024/03/22	3	27.05	4	27.18	26.75	-1	275	-0.36%
2024/03/21	5	28.44	1	28.30	28.00	4	263	1.52%
2024/03/20	7	27.33	7	27.09	28.20	0	239	0.00%
2024/03/19	5.1	25.18	0	0.00	25.65	5.1	207	2.46%
2024/03/15	1	23.00	0	0.00	23.05	1	201	0.50%
2024/03/12	0.1	24.84	0	0.00	24.65	0.1	200	0.05%
2024/03/07	4	24.55	0	0.00	24.50	4	195	2.05%
2024/03/06	1	25.40	0	25.85	25.25	1	189	0.53%
2024/03/05	0	0.00	3	25.85	25.80	-3	187	-1.60%
2024/03/04	2	26.08	0	0.00	26.05	2	182	1.10%
2024/02/20	0	29.40	0	0.00	27.05	0	179	0.00%
2024/02/19	0	0.00	0.7	27.25	27.15	-0.7	179	-0.39%
2024/02/05	0	0.00	0	26.50	26.20	0	179	-0.02%
2024/02/01	1	26.90	0	29.30	26.90	1	174	0.57%
2024/01/26	0	0.00	0.1	27.64	27.20	-0.1	202	-0.03%
2024/01/25	1	27.65	0	0.00	27.50	1	202	0.49%
2024/01/22	0	0.00	0.5	27.34	27.35	-0.5	200	-0.24%
2024/01/18	0	0.00	0.3	27.50	27.30	-0.3	199	-0.15%
2024/01/17	0	0.00	0.4	27.72	27.30	-0.4	199	-0.21%
2024/01/10	0	0.00	5	28.00	28.00	-5	201	-2.49%
2024/01/09	2	28.43	2	28.58	28.40	0	200	0.00%
2024/01/08	2	29.15	0	0.00	28.90	2	196	1.02%
2024/01/03	0	0.00	5	28.00	28.00	-5	185	-2.69%
2023/12/14	0.1	29.40	0	0.00	29.25	0.1	171	0.04%
2023/12/04	0	0.00	5	28.83	28.80	-5	173	-2.87%
2023/12/01	2	29.15	0	0.00	28.95	2	187	1.06%
2023/11/30	1	29.00	0	0.00	29.00	1	204	0.49%
2023/11/29	2	29.15	0	0.00	29.20	2	204	0.98%
2023/11/28	0	0.00	1	29.05	29.10	-1	205	-0.49%
2023/11/22	0	0.00	1	29.45	29.60	-1	203	-0.49%
2023/11/21	0	0.00	6	29.30	29.10	-6	201	-2.97%
2023/11/20	4	29.15	0	0.00	29.35	4	203	1.96%
2023/11/17	2	29.00	1	29.10	29.10	1	203	0.49%
2023/11/15	1	28.85	0	0.00	28.75	1	204	0.49%
2023/11/14	1	28.70	1	28.75	28.75	0	205	0.00%
2023/11/13	1	29.95	0	0.00	29.15	1	206	0.48%
2023/10/30	0	0.00	1	27.60	27.60	-1	194	-0.51%
2023/10/26	0	0.00	4	27.65	27.70	-4	203	-1.96%
2023/10/13	0	0.00	0	29.15	29.05	0	241	0.00%
2023/10/06	0	0.00	7	29.70	29.55	-7	347	-2.01%
2023/10/04	0	0.00	1	29.00	29.05	-1	373	-0.27%
2023/09/20	1	30.75	0	0.00	30.15	1	395	0.25%
2023/09/15	2	31.63	2	31.93	31.80	0	398	0.00%
2023/09/14	5	31.69	4	31.65	31.65	1	389	0.26%
2023/09/11	1	29.90	0	0.00	30.00	1	397	0.25%
2023/09/07	3	31.48	0	0.00	31.25	3	403	0.74%
2023/09/06	0	0.00	13	32.66	32.20	-13	406	-3.20%
2023/09/05	2	31.80	5	31.18	32.20	-3	393	-0.76%
2023/09/04	1	29.40	0	0.00	29.50	1	382	0.26%
2023/08/31	0	0.00	1	29.35	29.35	-1	396	-0.25%
2023/08/30	2	29.40	0	0.00	29.45	2	411	0.49%
2023/08/28	0	0.00	3	29.55	29.10	-3	424	-0.71%
2023/08/25	3	29.90	0	0.00	29.80	3	430	0.70%
2023/08/24	3	29.75	0	0.00	29.65	3	439	0.68%
2023/08/18	0	29.80	0	0.00	29.60	0	520	0.00%
2023/08/15	1	28.95	0	0.00	29.10	1	527	0.19%
2023/07/28	1	31.74	0	0.00	31.70	1	520	0.20%
2023/07/27	0	0.00	1	31.60	31.50	-1	518	-0.19%
2023/07/26	0	0.00	3	31.05	30.85	-3	519	-0.58%
2023/07/25	4	31.29	0	0.00	31.40	4	518	0.77%
2023/07/21	2	31.70	0	0.00	31.70	2	514	0.39%
2023/07/19	2	32.15	0	0.00	31.75	2	514	0.39%
2023/07/18	3	32.90	0	0.00	32.55	3	513	0.58%
2023/07/17	3	33.55	2	33.70	33.65	1	507	0.20%
2023/07/14	4	34.46	13	35.10	35.65	-9	494	-1.82%
2023/07/13	2	33.35	0	0.00	33.10	2	441	0.45%
2023/07/12	0.1	33.20	0	0.00	33.20	0.1	422	0.02%
2023/07/10	0	0.00	2	31.05	30.60	-2	406	-0.49%
2023/07/07	2	31.25	0	0.00	31.15	2	409	0.49%
2023/06/29	0	0.00	1	32.10	32.00	-1	408	-0.25%
2023/06/20	0	0.00	2	32.23	32.25	-2	434	-0.46%
2023/06/16	2	32.23	1	32.50	32.95	1	437	0.23%
2023/06/14	3	32.43	0	0.00	32.00	3	434	0.69%
2023/06/13	0	0.00	5	32.53	32.45	-5	438	-1.14%
2023/06/08	1	33.25	0	0.00	33.10	1	445	0.22%
2023/06/06	2	34.78	4	34.84	34.30	-2	492	-0.41%
2023/06/05	4	35.50	0	0.00	35.50	4	492	0.81%
2023/06/01	4	34.40	0	0.00	34.20	4	482	0.83%
2023/05/31	0	0.00	5	34.25	34.35	-5	485	-1.03%
2023/05/29	10	35.44	16	35.03	35.35	-6	494	-1.21%
2023/05/26	8	35.38	13	35.70	35.20	-5	499	-0.99%
2023/05/25	8	33.88	2	32.10	34.50	6	522	1.15%
2023/05/17	1	31.10	6	31.12	31.05	-5	559	-0.89%
2023/05/16	0	0.00	0	30.75	30.75	0	564	0.00%
2023/05/11	2	31.20	0	0.00	30.35	2	596	0.34%
2023/05/09	1	31.25	15	31.37	30.90	-14	624	-2.24%
2023/04/28	1	33.00	0	0.00	33.00	1	845	0.12%
2023/04/20	0	0.00	25	34.65	34.30	-25	869	-2.88%
2023/04/19	0	0.00	1	35.00	34.85	-1	884	-0.11%
2023/04/14	5	36.14	0	0.00	35.95	5	931	0.54%
2023/04/13	1	36.40	0	0.00	36.40	1	977	0.10%
2023/04/10	3	35.57	0	0.00	35.90	3	1,057	0.28%
2023/04/07	2	35.73	0	0.00	35.80	2	1,064	0.19%
2023/04/06	3	35.55	0	0.00	35.75	3	1,076	0.28%
2023/03/28	0	37.35	0	0.00	36.00	0	1,111	0.00%
2023/03/27	0	36.90	0	0.00	36.70	0	1,133	0.00%
2023/03/24	0	37.05	1	36.80	36.70	-1	1,187	-0.08%
2023/03/17	1	36.20	0	0.00	36.20	1	1,214	0.08%
2023/03/16	0	0.00	1	36.00	35.75	-1	1,234	-0.08%
2023/03/14	0	0.00	6	37.16	37.05	-6	1,275	-0.47%
2023/03/10	2	38.35	2	38.35	38.20	0	1,433	0.00%
2023/03/09	10	39.67	13	39.60	39.60	-3	1,474	-0.20%
2023/03/08	4	38.41	0	0.00	38.45	4	1,490	0.27%
2023/03/02	0	0.00	1	38.45	38.60	-1	1,494	-0.07%
2023/03/01	0	0.00	1	39.90	39.25	-1	1,486	-0.07%
2023/02/24	2	39.23	1	39.30	39.35	1	1,478	0.07%
2023/02/23	12	40.61	5	39.94	40.05	7	1,457	0.48%
2023/02/22	1	38.55	26	38.68	38.60	-25	1,408	-1.77%
2023/02/21	5	39.79	3	38.93	39.20	2	1,409	0.14%
2023/02/20	3	38.27	1	38.95	39.10	2	1,392	0.14%
2023/02/14	1	37.90	0	0.00	37.80	1	1,394	0.07%
2023/02/13	0	0.00	1	38.15	38.00	-1	1,402	-0.07%
2023/02/09	2	39.20	0	0.00	39.15	2	1,430	0.14%
2023/02/08	0	0.00	9	39.00	39.05	-9	1,466	-0.61%
2023/02/07	12	39.36	0	0.00	38.90	12	1,509	0.79%
2023/02/06	17	39.25	0	0.00	40.00	17	1,513	1.12%
2023/02/03	41	41.14	30	41.95	39.45	11	1,473	0.75%
2023/02/02	20	39.05	2	40.75	40.75	18	1,361	1.32%
2023/01/31	0	0.00	4	37.15	37.20	-4	1,314	-0.30%
2023/01/30	1	36.25	0	0.00	36.40	1	1,309	0.08%
2023/01/13	3	35.95	3	36.03	35.85	0	1,301	0.00%
2023/01/11	3	37.00	8	36.99	36.90	-5	1,290	-0.39%
2023/01/10	3	37.03	0	0.00	37.05	3	1,287	0.23%
2023/01/09	2	37.83	0	0.00	37.65	2	1,286	0.16%
2023/01/06	1	37.60	0	0.00	37.60	1	1,276	0.08%
2023/01/05	5	38.45	2	37.88	37.35	3	1,280	0.23%
2023/01/04	2	38.85	13	38.62	37.95	-11	1,267	-0.87%
2023/01/03	8	38.04	9	38.12	38.50	-1	1,238	-0.08%
2022/12/30	24	38.83	5	38.70	38.95	19	1,195	1.59%
2022/12/27	0	0.00	1	36.45	36.40	-1	1,136	-0.09%
2022/12/20	3	38.33	4	37.45	36.80	-1	1,147	-0.09%
2022/12/16	3	37.97	39	37.35	37.80	-36	1,128	-3.19%
2022/12/15	0	0.00	2	35.90	35.75	-2	1,080	-0.19%
2022/12/14	0	0.00	1	36.00	35.85	-1	1,079	-0.09%
2022/12/08	2	36.63	3	37.28	37.60	-1	1,071	-0.09%
2022/12/07	1	35.50	3	37.00	35.50	-2	1,060	-0.19%
2022/12/06	6	37.78	3	37.87	36.80	3	1,055	0.28%
2022/12/05	9	39.68	2	39.70	38.90	7	1,040	0.67%
2022/12/02	8	37.88	6	38.20	39.70	2	987	0.20%
2022/12/01	3	39.30	1	39.30	39.30	2	890	0.22%
2022/11/30	1	34.50	10	35.13	35.75	-9	853	-1.06%
2022/11/29	0	0.00	5	32.31	32.50	-5	813	-0.61%
2022/11/24	2	32.20	1	31.90	31.65	1	900	0.11%
2022/11/22	0	0.00	1	32.00	31.85	-1	935	-0.11%
2022/11/21	0	0.00	5	32.34	32.15	-5	969	-0.52%
2022/11/16	3	32.92	3	32.73	32.55	0	995	0.00%
2022/11/15	5	32.30	0	0.00	32.40	5	1,042	0.48%
2022/11/14	2	32.40	6	32.32	32.35	-4	1,138	-0.35%
2022/11/11	3	32.30	2	31.85	31.55	1	1,221	0.08%
2022/11/10	16	32.30	0	0.00	32.15	16	1,302	1.23%
2022/11/09	4	33.85	2	33.60	33.30	2	1,367	0.15%
2022/11/08	5	34.01	3	34.83	33.55	2	1,476	0.14%
2022/11/07	11	33.38	1	33.70	33.05	10	1,568	0.64%
2022/11/04	22	33.65	9	34.78	34.00	13	1,742	0.75%
2022/11/03	4	32.51	3	33.00	34.00	1	1,885	0.05%
2022/11/02	0	0.00	3	30.95	30.95	-3	1,932	-0.16%
2022/10/27	3	26.95	0	0.00	27.00	3	2,635	0.11%
2022/10/24	0.5	28.10	0	0.00	27.50	0.5	3,301	0.02%
2022/10/21	1	28.00	0	0.00	27.50	1	3,982	0.03%
2022/10/19	0.2	29.45	0	0.00	29.00	0.2	4,339	0.00%
2022/10/18	1	28.80	0	0.00	29.05	1	4,617	0.02%
2022/10/14	6	28.67	10	29.03	28.75	-4	6,112	-0.07%
2022/10/13	11	27.27	0	0.00	27.20	11	6,622	0.17%
2022/10/12	1.2	30.03	0	0.00	30.05	1.2	7,399	0.02%
2022/10/11	0	0.00	5	31.10	30.30	-5	7,524	-0.07%
2022/10/07	0.2	31.70	0	0.00	31.70	0.2	7,610	0.00%
2022/10/05	4	31.43	2	30.65	30.45	2	7,800	0.03%
2022/10/04	3	30.50	0	0.00	30.40	3	7,831	0.04%
2022/10/03	3.1	29.99	0	0.00	29.90	3.1	7,868	0.04%
2022/09/30	5	29.35	0	0.00	30.05	5	7,907	0.06%
2022/09/29	0	0.00	2	31.08	31.05	-2	7,963	-0.03%
2022/09/28	1.1	32.03	3	30.50	31.40	-1.9	8,031	-0.02%
2022/09/27	1.1	30.68	0	0.00	32.80	1.1	8,141	0.01%
2022/09/26	0.1	30.70	1	31.65	30.70	-0.9	8,210	-0.01%
2022/09/22	1	35.00	0	0.00	35.05	1	8,345	0.01%
2022/09/16	1	36.70	0	0.00	36.75	1	10,639	0.01%
2022/09/15	5	37.80	0	0.00	36.70	5	11,450	0.04%
2022/09/13	1	38.30	0	0.00	37.80	1	11,722	0.01%
2022/09/12	1	38.15	1	38.15	38.45	0	11,724	0.00%
2022/09/08	0.2	36.63	0	0.00	36.35	0.2	11,720	0.00%
2022/09/07	0.1	36.41	0	0.00	36.70	0.1	11,724	0.00%
2022/09/06	1	37.65	4	37.70	37.30	-3	11,725	-0.03%
2022/09/05	1	39.00	1	38.90	38.75	0	11,727	0.00%
2022/09/02	0	0.00	7	39.75	39.75	-7	11,734	-0.06%
2022/09/01	0.2	39.50	0	0.00	38.95	0.2	11,697	0.00%
2022/08/31	0	0.00	2	40.60	40.35	-2	11,683	-0.02%
2022/08/30	1	38.90	0	0.00	38.65	1	11,656	0.01%
2022/08/29	5	38.20	0	0.00	38.50	5	11,646	0.04%
2022/08/25	1	39.75	0	0.00	39.70	1	11,615	0.01%
2022/08/24	0	0.00	20	39.42	39.10	-20	11,629	-0.17%
2022/08/22	3	40.65	3	40.57	40.05	0	11,606	0.00%
2022/08/19	13	41.92	18	42.18	41.50	-5	11,575	-0.04%
2022/08/18	6	42.28	2	42.18	42.00	4	11,478	0.03%
2022/08/17	15	42.44	9	42.71	42.00	6	11,396	0.05%
2022/08/16	3	42.45	2	42.75	41.70	1	11,313	0.01%
2022/08/15	7	42.19	11	41.25	42.95	-4	11,246	-0.04%
2022/08/12	3	42.22	4	42.58	42.05	-1	11,130	-0.01%
2022/08/11	123	43.27	108	42.93	42.30	15	11,029	0.14%	大買/大賣/
2022/08/10	17	42.25	25	42.47	42.40	-8	10,857	-0.07%
2022/08/09	55	41.43	57	41.35	41.20	-2	10,680	-0.02%
2022/08/08	3	40.92	2	41.43	41.65	1	10,595	0.01%
2022/08/05	8	41.58	3	41.27	41.50	5	10,501	0.05%
2022/08/04	43	40.50	38	42.07	40.30	5	10,398	0.05%
2022/08/03	236	43.58	231	44.73	43.55	5	10,184	0.05%	大買/大賣/
2022/08/02	35	44.43	30	43.72	43.50	5	9,934	0.05%
2022/08/01	78	45.35	79	45.72	45.05	-1	9,828	-0.01%
2022/07/29	21	44.77	24	45.07	45.10	-3	9,632	-0.03%
2022/07/28	55	46.05	46	47.03	45.15	9	9,340	0.10%
2022/07/27	4	43.18	9	43.31	43.70	-5	8,682	-0.06%
2022/07/26	12	44.90	10	44.72	43.70	2	8,585	0.02%
2022/07/25	10	45.41	17	45.55	45.75	-7	8,463	-0.08%
2022/07/22	223	45.51	229	45.64	45.10	-6	8,209	-0.07%	大買/大賣/
2022/07/21	64	44.99	71	44.55	45.20	-7	7,572	-0.09%
2022/07/20	94	43.76	112	43.28	43.20	-18	6,773	-0.27%	大賣/
2022/07/19	39	44.14	38	44.16	43.20	1	6,290	0.02%
2022/07/18	27	45.22	9	46.93	47.60	18	5,528	0.33%
2022/07/15	28	43.75	9	42.79	43.30	19	5,415	0.35%
2022/07/14	12	41.75	8	41.68	43.70	4	5,338	0.07%
2022/07/13	16	41.06	24	40.13	39.85	-8	5,225	-0.15%
2022/07/12	8	39.11	5	38.73	38.50	3	5,175	0.06%
2022/07/11	8	38.88	15	38.75	38.40	-7	5,165	-0.14%
2022/07/08	10	38.29	6	38.12	37.55	4	5,134	0.08%
2022/07/07	6	38.75	12	39.38	39.40	-6	5,117	-0.12%
2022/07/06	23	40.02	2	38.58	38.35	21	5,067	0.41%
2022/07/05	13	41.89	26	41.53	42.60	-13	5,017	-0.26%
2022/07/04	42	38.23	20	38.64	39.30	22	4,913	0.45%
2022/07/01	31	39.44	30	38.64	37.75	1	4,865	0.02%
2022/06/30	6	38.63	5	39.00	37.00	1	4,797	0.02%
2022/06/29	164	38.68	160	40.09	39.00	4	4,727	0.08%	大買/大賣/
2022/06/28	229	41.77	212	41.25	41.50	17	4,078	0.42%	大買/大賣/
2022/06/27	3	39.90	1	39.90	39.90	2	3,043	0.07%
2022/06/24	24	34.69	57.1	35.15	36.30	-33.1	3,025	-1.09%
2022/06/23	168	32.35	128.1	31.35	33.00	39.9	2,608	1.53%	大買/大賣/
2022/06/22	95	30.86	94	30.24	31.45	1	1,846	0.05%
2022/06/20	0	0.00	1	27.40	26.00	-1	1,662	-0.06%
2022/06/15	0	29.90	0	0.00	29.75	0	1,733	0.00%
2022/06/14	2	29.98	2	29.63	30.15	0	1,783	0.00%
2022/06/09	1	33.85	1.2	33.83	34.00	-0.2	1,853	-0.01%
2022/06/08	1	33.15	0	0.00	33.40	1	1,875	0.05%
2022/06/07	3	33.30	0	0.00	33.30	3	1,923	0.16%
2022/06/06	2	34.10	0	0.00	33.90	2	1,976	0.10%
2022/06/02	0	34.45	0	0.00	34.45	0	2,053	0.00%
2022/05/31	3	33.98	1	34.05	33.90	2	2,157	0.09%
2022/05/30	1	33.50	0	0.00	33.85	1	2,366	0.04%
2022/05/27	0	0.00	1	34.20	33.45	-1	2,572	-0.04%
2022/05/26	1	33.75	0	0.00	33.10	1	2,606	0.04%
2022/05/23	0	0.00	1	34.70	34.70	-1	2,788	-0.04%
2022/05/20	2	34.13	3	34.18	34.10	-1	2,872	-0.03%
2022/05/19	0	0.00	4	34.00	34.25	-4	2,922	-0.14%
2022/05/18	3	34.00	0	0.00	34.15	3	2,968	0.10%
2022/05/17	0	0.00	2	34.35	34.35	-2	3,054	-0.07%
2022/05/16	2	33.93	0	0.00	33.65	2	3,256	0.06%
2022/05/13	1	32.45	1	32.95	32.90	0	3,379	0.00%
2022/05/12	0	0.00	0.1	31.75	31.75	-0.1	3,463	0.00%
2022/05/11	0	0.00	8	32.80	32.90	-8	3,550	-0.23%
2022/05/09	2	32.10	0	0.00	32.40	2	4,386	0.05%
2022/05/04	0	0.00	1	35.20	35.45	-1	4,885	-0.02%
2022/04/29	13	35.55	13	35.92	34.10	0	5,079	0.00%
2022/04/28	2.1	33.69	0	0.00	33.70	2.1	5,145	0.04%
2022/04/27	2	33.30	1	32.95	33.80	1	5,195	0.02%
2022/04/26	3	34.53	4	34.51	34.55	-1	5,219	-0.02%
2022/04/25	38	35.49	39	34.43	34.40	-1	5,294	-0.02%
2022/04/22	3	36.33	0	0.00	36.15	3	5,500	0.05%
2022/04/15	3	39.05	5	39.71	39.00	-2	6,127	-0.03%
2022/04/14	2	41.85	0	0.00	41.20	2	6,261	0.03%
2022/04/11	2	41.15	0	0.00	41.05	2	6,743	0.03%
2022/04/08	2	42.20	0	0.00	42.35	2	7,133	0.03%
2022/04/07	0	41.80	0	0.00	41.55	0	7,133	0.00%
2022/04/06	0	42.30	0	0.00	42.50	0	7,141	0.00%
2022/04/01	1	42.40	0	0.00	43.10	1	7,147	0.01%
2022/03/30	5	44.57	5	44.82	44.30	0	7,160	0.00%
2022/03/28	26	42.89	24	42.85	42.75	2	7,078	0.03%
2022/03/25	2	43.48	0	0.00	42.90	2	7,078	0.03%
2022/03/24	1	44.60	3	44.50	44.80	-2	7,051	-0.03%
2022/03/23	0.1	43.20	0	0.00	43.15	0.1	7,054	0.00%
2022/03/21	33	42.18	33	42.92	42.00	0	8,740	0.00%
2022/03/17	3	41.72	0	0.00	41.70	3	10,427	0.03%
2022/03/15	2	40.15	0	0.00	39.30	2	13,401	0.01%
2022/03/14	2	42.05	2	42.45	41.85	0	15,534	0.00%
2022/03/11	2	42.00	5	41.92	41.60	-3	16,777	-0.02%
2022/03/10	6	43.15	3	43.32	42.60	3	18,201	0.02%
2022/03/09	5	42.10	5	42.63	42.00	0	18,456	0.00%
2022/03/08	68	43.64	69	43.01	41.85	-1	18,787	-0.01%
2022/03/07	0	0.00	4	45.29	44.20	-4	18,870	-0.02%
2022/03/04	3.2	49.28	4	49.61	47.90	-0.9	18,949	0.00%
2022/03/03	49	49.53	45	49.72	49.45	4	18,935	0.02%
2022/03/02	12	48.89	9	48.56	49.35	3	18,785	0.02%
2022/03/01	3	47.33	3	47.60	47.70	0	18,648	0.00%
2022/02/25	2	45.65	2	46.15	45.20	0	18,660	0.00%
2022/02/24	1	45.70	0	0.00	44.50	1	18,732	0.01%
2022/02/23	1	47.00	0	0.00	47.90	1	18,715	0.01%
2022/02/22	43	46.25	42	46.74	46.10	1	18,769	0.01%
2022/02/21	3	48.05	3	48.07	47.60	0	18,758	0.00%
2022/02/18	0	0.00	3	48.13	48.90	-3	18,862	-0.02%
2022/02/17	3	47.90	5	48.31	48.40	-2	19,093	-0.01%
2022/02/16	14	48.29	11	48.11	48.35	3	20,235	0.01%
2022/02/15	42	46.23	42	47.37	45.95	0	21,622	0.00%
2022/02/14	2	47.00	4	47.25	46.65	-2	23,338	-0.01%
2022/02/11	7	51.30	4	51.10	50.10	3	24,113	0.01%
2022/02/10	80	51.91	73	52.56	51.20	7	24,983	0.03%
2022/02/09	130	52.06	124	51.95	51.90	6	25,107	0.02%	大買/大賣/
2022/02/08	2	48.55	1	49.65	49.20	1	25,122	0.00%
2022/02/07	23	47.82	27	47.52	48.70	-4	25,336	-0.02%
2022/01/26	29	46.52	25	46.56	46.00	4	25,455	0.02%
2022/01/25	25	46.17	25	47.43	45.05	0	26,009	0.00%
2022/01/24	2	49.23	4	48.83	49.25	-2	26,498	-0.01%
2022/01/21	115	50.84	117	50.06	50.10	-2	26,725	-0.01%	大買/大賣/
2022/01/20	1.1	51.77	0	0.00	51.50	1.1	26,667	0.00%
2022/01/19	6	52.38	3	52.27	53.00	3	27,151	0.01%
2022/01/18	28.1	53.65	37	53.29	52.50	-9	27,338	-0.03%
2022/01/17	23.1	53.91	13	53.54	53.80	10.1	27,382	0.04%
2022/01/14	1	51.20	48	52.41	51.80	-47	27,648	-0.17%
2022/01/13	23	53.53	13	54.66	54.00	10	27,715	0.04%
2022/01/12	75	55.83	64	56.50	54.70	11	27,639	0.04%
2022/01/11	1	54.20	10	54.97	55.00	-9	27,401	-0.03%
2022/01/10	0	0.00	1	58.90	58.60	-1	27,261	0.00%
2022/01/07	12	58.52	10	58.68	58.20	2	27,170	0.01%
2022/01/06	59	63.24	68	62.20	62.10	-9	26,998	-0.03%
2022/01/05	6	63.70	0	0.00	63.00	6	26,823	0.02%
2022/01/04	14	67.02	11	66.25	66.20	3	26,657	0.01%
2022/01/03	10	72.85	59	72.30	68.50	-49	26,455	-0.19%
2021/12/30	40	70.45	1	70.30	70.50	39	26,038	0.15%
2021/12/29	0	0.00	7	70.44	70.70	-7	26,014	-0.03%
2021/12/24	0	0.00	1	69.10	69.10	-1	25,933	0.00%
2021/12/23	0	0.00	3	68.00	69.00	-3	25,899	-0.01%
2021/12/22	0	0.00	3	67.10	67.20	-3	25,872	-0.01%
2021/12/21	1	64.80	1	64.60	65.00	0	25,843	0.00%
2021/12/20	7	62.00	27	64.13	64.60	-20	25,821	-0.08%
2021/12/17	19.1	62.29	17	62.46	63.20	2.1	25,794	0.01%
2021/12/16	251	70.29	239	69.65	69.10	12	25,719	0.05%	大買/大賣/
2021/12/15	124	68.37	99.1	68.31	69.00	25	24,885	0.10%	大買/
2021/12/14	70	65.30	60	66.76	65.50	10	23,972	0.04%
2021/12/13	225.1	71.58	221	71.26	68.50	4.1	23,267	0.02%	大買/大賣/
2021/12/10	220	69.54	219	69.47	69.60	1	22,289	0.00%	大買/大賣/
2021/12/09	157	70.84	171.1	70.65	70.00	-14.1	20,311	-0.07%	大買/大賣/
2021/12/08	611	71.17	628	71.54	65.80	-17	19,204	-0.09%	大買/大賣/
2021/12/07	203	66.07	204	65.30	67.80	-1	17,027	-0.01%	大買/大賣/
2021/12/06	185	58.22	172	57.89	61.70	13	15,747	0.08%	大買/大賣/
2021/12/03	30	55.36	48	54.86	56.10	-18	14,291	-0.13%
2021/12/02	50.3	53.52	21	54.77	51.00	29.3	13,989	0.21%
2021/12/01	1	54.50	6	56.02	56.50	-5	13,671	-0.04%
2021/11/30	0	0.00	55	53.95	52.90	-55	13,502	-0.41%
2021/11/29	29	47.13	14	48.30	49.10	15	13,356	0.11%
2021/11/26	5	49.62	1	48.15	48.80	4	13,285	0.03%
2021/11/25	8	52.64	14	52.64	52.10	-6	13,211	-0.05%
2021/11/24	23	50.84	12	51.48	52.00	11	13,134	0.08%
2021/11/23	7	48.91	1	52.10	49.00	6	13,064	0.05%
2021/11/22	1	54.50	12	54.14	54.30	-11	12,932	-0.09%
2021/11/19	41	55.28	42	55.04	55.00	-1	12,867	-0.01%
2021/11/18	11	54.21	19	53.89	53.50	-8	12,751	-0.06%
2021/11/17	42	54.83	43	55.14	55.00	-1	12,670	-0.01%
2021/11/16	68	55.76	61	55.65	53.40	7	12,508	0.06%
2021/11/15	198	58.44	202	58.13	59.20	-4	12,221	-0.03%	大買/大賣/
2021/11/12	180	52.35	161.2	52.15	53.90	18.9	10,981	0.17%	大買/大賣/
2021/11/11	479.2	47.47	465	46.44	49.00	14.2	9,374	0.15%	大買/大賣/
2021/11/10	138	43.91	157	43.70	44.55	-19	7,524	-0.25%	大買/大賣/
2021/11/09	177	38.45	131	38.56	40.50	46	6,650	0.69%	大買/大賣/
2021/11/08	19	34.09	25	34.47	36.85	-6	5,681	-0.11%
2021/11/05	37	34.53	40	34.23	33.50	-3	5,175	-0.06%
2021/11/04	24	34.48	37	34.76	33.25	-13	4,679	-0.28%
2021/11/03	4.5	33.85	13	33.85	35.20	-8.5	4,353	-0.20%
2021/11/02	807	34.79	796	36.08	35.00	11	4,000	0.27%	大買/大賣/
2021/11/01	20	33.88	116	34.16	34.20	-96	3,237	-2.97%	大賣/
2021/10/29	6	29.40	28	29.96	31.10	-22	2,623	-0.84%
2021/10/28	9	28.54	16	28.50	28.30	-7	2,293	-0.31%
2021/10/27	301	29.29	295	29.13	29.50	6	2,174	0.28%	大買/大賣/
2021/10/26	33	27.54	35	27.65	28.25	-2	1,615	-0.12%
2021/10/25	14.5	25.55	10	25.49	25.70	4.5	1,366	0.33%
2021/10/22	89	26.20	98	26.06	26.15	-9	1,234	-0.73%
2021/10/21	86	24.21	52	23.65	24.65	34	743	4.57%
2021/10/20	11	22.08	38	22.13	22.45	-27	575	-4.69%
2021/10/18	1	20.50	0	0.00	20.40	1	524	0.19%
2021/10/04	0	0.00	1	19.60	19.15	-1	656	-0.15%
2021/10/01	1	20.00	0	0.00	19.95	1	659	0.15%
2021/09/27	0	0.00	1	20.35	21.00	-1	748	-0.13%
2021/09/22	1	20.15	0	0.00	20.10	1	770	0.13%
2021/09/17	1	20.35	0	0.00	20.45	1	773	0.13%
2021/09/16	7	21.60	5	21.95	21.30	2	771	0.26%
2021/09/15	0	0.00	2	20.80	20.80	-2	726	-0.28%
2021/09/10	0	0.00	0.3	18.98	19.05	-0.3	714	-0.04%
2021/09/09	1	19.05	0	0.00	19.10	1	729	0.14%
2021/09/08	9	19.06	0	0.00	18.90	9	730	1.23%
2021/09/07	0.3	20.20	8	19.46	19.70	-7.7	726	-1.06%
2021/09/06	11	20.35	2	20.15	20.20	9	720	1.25%
2021/08/31	0	0.00	1	19.90	20.00	-1	648	-0.15%
2021/08/26	0	0.00	0	19.95	20.30	0	657	0.00%
2021/08/20	2	19.10	0	0.00	19.20	2	729	0.27%
2021/08/17	1	20.30	0	0.00	19.55	1	727	0.14%
2021/08/16	15	19.80	1	20.00	20.00	14	727	1.92%
2021/08/11	0	20.60	0	0.00	20.10	0	728	0.00%
2021/08/10	0	0.00	1	20.75	20.85	-1	732	-0.14%
2021/08/09	3	21.65	0	0.00	21.10	3	747	0.40%
2021/08/05	0	0.00	1	23.05	22.85	-1	765	-0.13%
2021/08/04	1	23.25	0	0.00	23.20	1	788	0.13%
2021/08/03	0	0.00	1	22.15	22.40	-1	801	-0.12%
2021/07/28	0	0.00	0	22.80	21.70	0	838	0.00%
2021/07/27	1	23.50	1	23.30	22.80	0	856	0.00%
2021/07/23	0	0.00	3	22.87	22.70	-3	863	-0.35%
2021/07/22	1	22.40	1	22.50	22.25	0	877	0.00%
2021/07/21	1	22.35	0	0.00	22.00	1	885	0.11%
2021/07/19	1	22.95	1	22.85	23.45	0	897	0.00%
2021/07/16	1	23.80	2	22.80	23.15	-1	937	-0.11%
2021/07/15	2	22.20	2	22.50	22.30	0	937	0.00%
2021/07/14	4	22.00	2	22.55	22.10	2	983	0.20%
2021/07/13	2	23.30	0	0.00	22.50	2	1,022	0.20%
2021/07/09	0	0.00	1	22.95	22.80	-1	1,043	-0.10%
2021/07/08	1	22.80	0	0.00	22.70	1	1,114	0.09%
2021/07/07	1	22.45	1	22.65	23.25	0	1,190	0.00%
2021/07/06	1	22.30	1	22.55	22.55	0	1,255	0.00%
2021/07/05	1	23.20	3	22.33	22.90	-2	1,378	-0.15%
2021/07/02	0	0.00	1	21.40	21.40	-1	1,595	-0.06%
2021/07/01	2	21.33	0	0.00	21.10	2	1,686	0.12%
2021/06/30	0	0.00	2	21.90	21.95	-2	1,716	-0.12%
2021/06/29	3	21.82	0	0.00	21.45	3	1,739	0.17%
2021/06/24	0	0.00	17	22.40	22.40	-17	1,777	-0.96%
2021/06/23	2	21.60	3	21.38	21.70	-1	1,792	-0.06%
2021/06/21	0	0.00	10	21.15	21.05	-10	1,803	-0.55%
2021/06/18	10	22.00	0	0.00	22.20	10	1,813	0.55%
2021/06/17	0	0.00	10	20.83	21.25	-10	1,826	-0.55%
2021/06/08	0	22.05	0	0.00	22.15	0	1,971	0.00%
2021/06/04	0	0.00	1	21.90	21.90	-1	1,995	-0.05%
2021/06/01	1	22.75	0	0.00	22.90	1	2,085	0.05%
2021/05/31	1	22.60	0	0.00	23.00	1	2,063	0.05%
2021/05/28	0	0.00	3	23.10	22.45	-3	2,065	-0.15%
2021/05/27	0	0.00	2	21.70	21.90	-2	2,095	-0.10%
2021/05/24	2	21.20	0	0.00	21.40	2	2,128	0.09%
2021/05/18	0	0.00	6	19.67	20.00	-6	2,367	-0.25%
2021/05/17	1	18.80	1	19.00	18.20	0	2,368	0.00%
2021/05/14	20	20.30	0	0.00	20.00	20	2,354	0.85%
2021/05/13	1	20.30	1	20.30	20.30	0	2,338	0.00%
2021/05/12	1	21.40	0	0.00	21.10	1	2,331	0.04%
2021/05/10	2	26.13	0	0.00	25.55	2	2,292	0.09%
2021/05/07	0	0.00	2	26.28	26.80	-2	2,295	-0.09%
2021/05/06	1	25.65	1	25.95	25.30	0	2,292	0.00%
2021/05/05	1	25.30	0	0.00	25.00	1	2,302	0.04%
2021/05/04	1	25.50	3	23.80	24.35	-2	2,289	-0.09%
2021/05/03	1	26.35	0	0.00	26.30	1	2,280	0.04%
2021/04/29	4	27.93	5	28.14	27.80	-1	2,276	-0.04%
2021/04/28	9	29.07	3	29.67	28.60	6	2,272	0.26%
2021/04/26	1	29.10	0	0.00	28.65	1	2,270	0.04%
2021/04/23	0	0.00	5	27.40	28.40	-5	2,295	-0.22%
2021/04/22	12	28.59	2	29.25	27.80	10	2,304	0.43%
2021/04/21	5	30.01	0	0.00	29.50	5	2,278	0.22%
2021/04/20	3	30.00	27	29.31	30.45	-24	2,260	-1.06%
2021/04/19	1	29.70	109	29.25	28.80	-108	2,245	-4.81%	大賣/鉅額交易
2021/04/16	2	30.58	0	0.00	30.00	2	2,252	0.09%
2021/04/15	2	31.20	5	30.60	30.20	-3	2,264	-0.13%
2021/04/14	6	30.63	104	30.72	30.90	-98	2,252	-4.35%	大賣/
2021/04/13	0	0.00	4	31.11	30.50	-4	2,271	-0.18%
2021/04/12	22	32.45	8	32.60	31.95	14	2,334	0.60%
2021/04/09	3	30.47	53	30.90	30.95	-50	2,253	-2.22%
2021/04/08	83	30.38	9	30.74	29.90	74	2,167	3.42%
2021/04/07	5	27.48	24	26.99	28.20	-19	2,018	-0.94%
2021/04/06	69	26.90	59	26.67	26.95	10	1,955	0.51%
2021/04/01	4	26.13	29	26.24	26.35	-25	1,970	-1.27%
2021/03/31	10	25.96	8	26.20	25.85	2	1,984	0.10%
2021/03/30	1	25.65	32	25.85	25.65	-31	2,037	-1.52%
2021/03/29	2	25.15	10	25.66	25.60	-8	2,041	-0.39%
2021/03/26	41	24.46	10	25.02	25.00	31	2,089	1.48%
2021/03/25	43	24.33	3	24.30	24.00	40	2,166	1.85%
2021/03/23	18	25.07	2	25.08	24.65	16	2,470	0.65%
2021/03/22	0	0.00	2	26.20	25.70	-2	3,291	-0.06%
2021/03/19	44	26.13	9	26.32	25.60	35	3,383	1.03%
2021/03/18	8	26.13	0	0.00	25.95	8	3,546	0.23%
2021/03/17	2	25.40	12	25.72	26.20	-10	3,602	-0.28%
2021/03/16	9	25.43	0	0.00	25.30	9	3,599	0.25%
2021/03/15	1	25.45	8	25.63	25.75	-7	3,640	-0.19%
2021/03/12	2	24.75	2	24.95	25.00	0	3,674	0.00%
2021/03/11	0	0.00	14	24.98	25.00	-14	3,819	-0.37%
2021/03/10	9	24.33	5	24.56	24.25	4	3,890	0.10%
2021/03/09	0	0.00	2	24.60	24.60	-2	3,965	-0.05%
2021/03/08	8	24.54	4	24.88	24.25	4	4,009	0.10%
2021/03/05	21	25.38	18	25.42	24.60	3	4,003	0.07%
2021/03/04	7	24.33	6	24.70	24.70	1	3,923	0.03%
2021/03/03	3	24.82	7	24.75	24.60	-4	3,913	-0.10%
2021/03/02	18	25.68	22	25.66	25.20	-4	3,901	-0.10%
2021/02/26	8	24.66	6	24.90	25.00	2	3,864	0.05%
2021/02/25	7	25.22	14	25.09	24.80	-7	3,854	-0.18%
2021/02/24	11	25.19	15	25.23	25.25	-4	3,847	-0.10%
2021/02/23	41	25.72	17	25.65	25.20	24	3,842	0.62%
2021/02/22	30	25.05	0	0.00	25.05	30	3,810	0.79%
2021/02/19	56	24.74	50	24.63	24.85	6	3,788	0.16%
2021/02/18	40	24.48	2	23.50	24.60	38	3,737	1.02%
2021/02/17	0	0.00	1	21.30	22.40	-1	3,617	-0.03%
2021/02/02	1	21.35	0	0.00	21.25	1	3,616	0.03%
2021/01/28	13	22.57	5	22.60	22.65	8	3,600	0.22%
2021/01/25	44	22.04	1	22.65	22.15	43	3,563	1.21%
2021/01/22	2	21.20	0	0.00	21.35	2	3,541	0.06%
2021/01/21	1	22.35	0	0.00	21.60	1	3,526	0.03%
2021/01/20	1	22.00	0	0.00	22.00	1	3,513	0.03%
2021/01/18	0	0.00	5	23.02	23.25	-5	3,478	-0.14%
2021/01/15	5	24.00	13	23.56	23.05	-8	3,436	-0.23%
2021/01/14	12	23.48	0	0.00	23.70	12	3,414	0.35%
2021/01/13	2	23.30	0	0.00	23.30	2	3,388	0.06%
2021/01/12	0	0.00	5	23.65	23.20	-5	3,365	-0.15%
2021/01/11	1	25.20	0	0.00	24.55	1	3,332	0.03%
2021/01/08	5	25.53	2	24.70	24.25	3	3,282	0.09%
2021/01/07	0	25.95	0	0.00	25.60	0	3,242	0.00%
2021/01/06	10	26.96	26	26.67	25.80	-16	3,218	-0.50%
2021/01/05	17	27.25	16	27.04	26.80	1	3,121	0.03%
2021/01/04	1	26.05	0	0.00	25.55	1	2,975	0.03%
2020/12/30	15	26.29	6	26.47	26.70	9	2,906	0.31%
2020/12/29	0	0.00	1	25.40	25.05	-1	2,796	-0.04%
2020/12/28	19	25.59	19	25.29	25.05	0	2,766	0.00%
2020/12/25	2	25.38	0	0.00	25.20	2	2,711	0.07%
2020/12/24	1	25.10	0	0.00	25.20	1	2,660	0.04%
2020/12/23	2	24.20	1	24.20	24.00	1	2,588	0.04%
2020/12/22	3	24.05	6	24.50	23.80	-3	2,565	-0.12%
2020/12/21	1	26.55	32	25.22	24.60	-31	2,525	-1.23%
2020/12/18	2	26.88	2	26.53	26.50	0	2,439	0.00%
2020/12/17	6	27.66	7	27.79	27.35	-1	2,312	-0.04%
2020/12/16	1,263	29.47	1,309	29.33	27.10	-46	2,119	-2.17%	大買/大賣/
2020/12/15	26	27.15	2	27.65	28.80	24	1,284	1.87%
2020/12/14	16	26.25	46	26.63	26.20	-30	1,168	-2.57%
2020/12/11	40	24.77	23	24.50	25.40	17	973	1.75%
2020/12/10	0	0.00	10	23.60	23.10	-10	874	-1.14%
2020/12/09	6	24.36	14	24.84	23.80	-8	853	-0.94%
2020/12/08	12	23.49	4	23.89	24.00	8	814	0.98%
2020/12/07	63	23.64	47	23.61	24.50	16	797	2.01%
2020/12/04	3	20.90	7	22.40	22.40	-4	673	-0.59%
2020/12/03	34	21.49	36	21.08	20.40	-2	602	-0.33%
2020/11/26	0	0.00	2	18.98	18.85	-2	689	-0.29%
2020/11/25	5	19.00	2	18.60	19.10	3	684	0.44%
2020/11/23	0	0.00	2	18.75	18.65	-2	668	-0.30%
2020/11/20	0	0.00	7	18.79	19.00	-7	656	-1.07%
2020/11/19	7	18.63	6	18.65	18.40	1	647	0.15%
2020/11/18	12	18.08	2	18.05	18.15	10	635	1.57%
2020/11/16	3	17.60	0	0.00	17.60	3	617	0.49%
2020/11/06	6	17.49	5	17.44	17.25	1	594	0.17%
2020/10/26	0	0.00	7	17.67	17.50	-7	579	-1.21%
2020/10/20	0	0.00	7	18.03	18.10	-7	595	-1.18%
2020/10/16	11	17.99	12	17.98	17.85	-1	647	-0.15%
2020/10/15	2	18.15	0	0.00	17.90	2	844	0.24%
2020/10/08	0	0.00	3	18.60	18.45	-3	850	-0.35%
2020/10/07	0	0.00	1	18.60	18.60	-1	850	-0.12%
2020/09/24	4	19.60	2	18.90	18.35	2	913	0.22%
2020/09/23	12	19.33	7	18.88	19.35	5	921	0.54%
2020/09/21	0	0.00	2	19.05	18.85	-2	909	-0.22%
2020/09/18	0	0.00	1	19.00	19.05	-1	909	-0.11%
2020/09/17	3	18.57	8	18.55	18.50	-5	908	-0.55%
2020/09/15	0	0.00	2	18.85	18.75	-2	914	-0.22%
2020/09/11	14	19.59	0	0.00	18.65	14	912	1.53%
2020/09/10	5	20.40	6	19.00	19.05	-1	897	-0.11%
2020/09/09	7	21.44	2	20.68	20.85	5	861	0.58%
2020/09/08	4	21.01	3	20.52	20.25	1	837	0.12%
2020/09/07	15	21.29	36	21.30	21.20	-21	820	-2.56%
2020/09/04	56	20.49	27	20.60	20.95	29	779	3.72%
2020/09/03	5	18.86	7	19.99	20.05	-2	689	-0.29%
2020/09/02	6	17.20	0	0.00	18.25	6	619	0.97%
2020/08/14	0	0.00	1	16.90	17.05	-1	615	-0.16%
2020/08/12	1	16.60	0	0.00	16.70	1	616	0.16%
2020/07/21	5	19.06	5	18.95	18.75	0	580	0.00%
2020/07/17	0	0.00	10	18.95	18.70	-10	380	-2.63%
2020/07/15	0	0.00	3	19.03	18.80	-3	383	-0.78%
2020/07/13	1	19.55	0	0.00	19.55	1	395	0.25%
2020/07/09	5	22.13	5	21.15	21.15	0	389	0.00%
2020/07/08	3	20.30	0	0.00	21.00	3	368	0.81%
2020/07/07	7	20.10	0	0.00	20.10	7	365	1.91%
2020/06/30	0	0.00	1	19.25	19.30	-1	326	-0.31%
2020/06/29	0	19.80	0	0.00	19.00	0	323	0.00%
2020/06/17	1	18.70	0	0.00	18.70	1	320	0.31%
2020/05/13	3	21.25	3	20.60	20.60	0	535	0.00%
2020/05/11	0	0.00	14	20.25	20.35	-14	531	-2.64%
2020/04/22	0	0.00	1	18.00	18.15	-1	570	-0.18%
2020/04/17	0	17.60	1	18.20	17.65	-1	566	-0.18%
2020/04/16	1	17.60	0	0.00	17.60	1	559	0.18%
2020/04/14	0	0.00	2	17.60	17.60	-2	548	-0.36%
2020/04/07	3	14.95	0	0.00	14.95	3	556	0.54%
2020/03/25	0	0.00	2	13.60	13.60	-2	754	-0.27%
2020/03/24	1	12.40	0	0.00	12.40	1	752	0.13%
2020/03/23	3	12.12	2	12.15	12.15	1	748	0.13%
2020/03/20	5	14.00	0	0.00	13.40	5	747	0.67%
2020/03/19	2	12.80	0	0.00	12.80	2	744	0.27%
2020/03/18	0	0.00	1	14.65	14.20	-1	744	-0.13%
2020/03/17	0	0.00	3	15.07	14.90	-3	761	-0.39%
2020/03/16	2	15.45	3	15.83	15.50	-1	748	-0.13%
2020/03/13	1	16.80	0	0.00	16.90	1	733	0.14%
2020/03/12	1	18.65	10	18.65	18.65	-9	724	-1.24%
2020/03/11	1	20.70	0	0.00	20.70	1	708	0.14%
2020/03/10	0	0.00	1	21.20	21.30	-1	705	-0.14%
2020/03/09	6	22.45	1	22.30	22.00	5	697	0.72%
2020/03/06	0	0.00	11	22.22	22.15	-11	683	-1.61%
2020/03/02	1	22.20	0	0.00	22.20	1	680	0.15%
2020/02/25	0	0.00	50	24.95	24.90	-50	664	-7.52%
2020/02/21	70	25.64	20	25.30	24.80	50	641	7.79%
2020/02/20	2	23.98	5	25.01	25.30	-3	589	-0.51%
2020/02/14	3	23.35	0	0.00	23.20	3	548	0.55%
2020/02/13	3	23.70	0	0.00	23.40	3	548	0.55%
2020/02/12	0	0.00	3	23.00	23.00	-3	547	-0.55%
2020/02/10	0	0.00	2	22.45	22.10	-2	552	-0.36%
2020/02/07	0	0.00	3	22.60	22.60	-3	554	-0.54%
2020/02/05	0	0.00	1	22.70	22.65	-1	552	-0.18%
2020/02/04	4	23.18	0	0.00	23.10	4	550	0.73%
2020/01/10	0	0.00	1	27.85	27.70	-1	532	-0.19%
2020/01/09	0	0.00	1	28.05	28.10	-1	531	-0.19%
2020/01/03	0	0.00	2	28.95	28.80	-2	560	-0.36%
2020/01/02	0	0.00	2	29.30	29.15	-2	554	-0.36%
2019/12/31	0	0.00	1	29.75	29.70	-1	544	-0.18%
2019/12/27	0	0.00	7	30.30	30.15	-7	540	-1.29%
2019/12/26	4	30.51	0	0.00	30.00	4	534	0.75%
2019/12/25	26	30.27	0	0.00	30.00	26	515	5.04%
2019/12/19	0	0.00	1	28.45	28.50	-1	353	-0.28%
2019/12/12	1	28.75	0	0.00	29.05	1	357	0.28%
2019/11/19	1	28.15	1	28.40	28.30	0	531	0.00%
2019/10/29	3	31.70	25	31.82	31.80	-22	548	-4.01%
2019/10/15	24	32.03	1	32.05	31.65	23	550	4.18%
2019/09/24	0	0.00	3	31.95	31.85	-3	575	-0.52%
2019/09/19	8	32.35	5	32.40	32.40	3	592	0.51%
2019/09/05	0	0.00	4	33.55	33.40	-4	640	-0.62%
2019/09/04	7	35.41	1	34.40	34.35	6	629	0.95%
2019/09/03	0	0.00	1	33.30	34.60	-1	562	-0.18%
2019/08/28	0	0.00	1	33.60	33.60	-1	523	-0.19%
2019/08/20	1	32.90	0	0.00	33.00	1	502	0.20%
2019/07/23	0	0.00	1	32.80	32.50	-1	774	-0.13%
2019/07/16	1	33.65	0	0.00	33.15	1	979	0.10%
2019/07/15	0	0.00	2	33.25	33.30	-2	1,008	-0.20%
2019/07/11	6	34.51	2	34.48	34.15	4	1,133	0.35%
2019/07/10	2	35.00	1	34.95	34.15	1	1,241	0.08%
2019/07/09	1	34.75	0	0.00	34.90	1	1,236	0.08%
2019/07/08	2	34.00	2	33.43	33.45	0	1,252	0.00%
2019/07/05	0	0.00	3	33.18	33.40	-3	1,309	-0.23%
2019/07/04	2	33.60	0	0.00	33.20	2	1,404	0.14%
2019/07/03	0	0.00	1	33.70	33.30	-1	1,430	-0.07%
2019/07/02	0	0.00	1	33.65	33.90	-1	1,480	-0.07%
2019/07/01	2	33.80	1	34.00	33.70	1	1,550	0.06%
2019/06/27	0	0.00	1	33.80	33.50	-1	1,613	-0.06%
2019/06/24	1	33.60	2	33.65	33.50	-1	1,887	-0.05%
2019/06/21	2	32.50	1	32.75	32.40	1	1,975	0.05%
2019/06/19	1	31.50	0	0.00	31.85	1	1,974	0.05%
2019/06/18	0	0.00	1	31.20	31.30	-1	1,980	-0.05%
2019/06/13	2	32.00	3	31.95	31.95	-1	2,167	-0.05%
2019/06/11	4	30.83	2	30.80	30.80	2	2,176	0.09%
2019/06/03	1	31.05	4	30.94	30.60	-3	2,223	-0.13%
2019/05/30	1	30.35	0	0.00	30.30	1	2,250	0.04%
2019/05/29	1	30.20	0	0.00	30.30	1	2,257	0.04%
2019/05/09	0	0.00	27	35.50	34.80	-27	2,576	-1.05%
2019/05/06	0	0.00	1	37.35	36.80	-1	2,560	-0.04%
2019/05/03	0	0.00	12	38.25	38.20	-12	2,545	-0.47%
2019/05/02	27	37.33	0	0.00	37.45	27	2,540	1.06%
2019/04/29	1	35.90	0	0.00	36.35	1	2,567	0.04%
2019/04/26	0	0.00	22	40.81	39.75	-22	2,629	-0.84%
2019/04/25	126	40.13	16	39.89	39.80	110	2,599	4.23%	大買/鉅額交易
2019/04/24	2	39.50	0	0.00	39.15	2	2,556	0.08%
2019/04/23	64	39.28	54	39.75	39.55	10	2,535	0.39%
2019/04/22	3	38.77	0	0.00	38.30	3	2,470	0.12%
2019/04/17	4	41.53	5	41.32	41.15	-1	2,387	-0.04%
2019/04/16	0	0.00	4	40.83	40.20	-4	2,311	-0.17%
2019/04/15	1	38.65	4	38.29	38.40	-3	2,194	-0.14%
2019/04/12	0	0.00	12	37.63	37.70	-12	2,174	-0.55%
2019/04/10	16	38.75	0	0.00	38.45	16	2,081	0.77%
2019/04/09	0	39.80	0	0.00	37.95	0	1,987	0.00%
2019/04/03	2	37.90	0	0.00	38.40	2	1,917	0.10%
2019/04/02	0	0.00	1	37.65	37.00	-1	1,852	-0.05%
2019/04/01	6	37.59	1	36.15	36.00	5	1,817	0.28%
2019/03/29	2	37.30	3	37.15	37.05	-1	1,789	-0.06%
2019/03/28	1	39.20	2	37.78	37.10	-1	1,771	-0.06%
2019/03/27	9	38.29	11	38.15	38.40	-2	1,696	-0.12%
2019/03/26	5	36.44	5	36.17	36.85	0	1,524	0.00%
2019/03/21	0	0.00	2	35.20	34.95	-2	1,433	-0.14%
2019/03/20	0	0.00	1	34.75	34.65	-1	1,464	-0.07%
2019/03/19	1	36.65	2	36.13	35.00	-1	1,463	-0.07%
2019/03/18	0	0.00	1	34.80	35.80	-1	1,393	-0.07%
2019/03/15	3	32.60	4	32.30	33.00	-1	1,314	-0.08%
2019/03/14	0	0.00	1	32.35	32.35	-1	1,311	-0.08%
2019/03/08	0	0.00	1	33.20	33.35	-1	1,426	-0.07%
2019/03/05	3	34.22	0	0.00	33.35	3	1,456	0.21%
2019/03/04	0	0.00	15	34.40	34.00	-15	1,450	-1.03%
2019/02/27	0	0.00	1	35.30	34.40	-1	1,459	-0.07%
2019/02/26	89	36.71	3	36.15	35.30	86	1,439	5.98%
2019/02/21	1	33.90	0	0.00	34.00	1	1,352	0.07%
2019/02/20	7	34.19	7	34.39	34.20	0	1,384	0.00%
2019/02/19	2	33.18	0	0.00	32.65	2	1,360	0.15%
2019/02/15	5	33.19	2	32.65	32.35	3	1,388	0.22%
2019/02/14	4	34.20	6	33.51	33.00	-2	1,395	-0.14%
2019/02/13	7	31.60	7	32.88	33.35	0	1,372	0.00%
2019/02/12	1	31.15	1	31.40	30.90	0	1,337	0.00%
2019/02/11	6	30.05	6	30.45	30.70	0	1,342	0.00%
2019/01/30	1	31.10	6	31.25	31.05	-5	1,342	-0.37%
2019/01/22	2	32.95	4	32.78	32.60	-2	1,392	-0.14%
2019/01/21	6	33.53	2	33.25	33.50	4	1,394	0.29%
2019/01/18	4	32.61	42	32.70	33.50	-38	1,376	-2.76%
2019/01/17	23	30.23	17	30.61	31.95	6	1,248	0.48%
2019/01/16	11	29.30	0	0.00	29.05	11	1,233	0.89%
2019/01/15	3	29.00	9	29.40	29.40	-6	1,252	-0.48%
2019/01/14	6	29.03	1	29.25	29.00	5	1,258	0.40%
2019/01/10	1	29.30	1	29.45	29.40	0	1,283	0.00%
2019/01/09	5	29.93	6	29.70	29.75	-1	1,301	-0.08%
2019/01/08	6	29.30	6	29.70	29.35	0	1,334	0.00%
2019/01/07	4	29.33	15	29.45	29.30	-11	1,362	-0.81%
2019/01/04	37	28.39	25	28.58	28.60	12	1,384	0.87%
2019/01/03	5	28.92	7	29.40	29.10	-2	1,419	-0.14%
2019/01/02	2	29.15	5	29.40	29.20	-3	1,439	-0.21%
2018/12/28	2	29.30	2	29.60	29.10	0	1,464	0.00%
2018/12/27	3	29.60	3	29.90	29.20	0	1,502	0.00%
2018/12/26	10	29.15	2	29.75	29.00	8	1,521	0.53%
2018/12/25	25	28.92	23	29.12	29.25	2	1,559	0.13%
2018/12/24	0	0.00	6	29.82	29.60	-6	1,560	-0.38%
2018/12/22	9	29.40	3	29.60	29.60	6	1,563	0.38%
2018/12/21	9	29.21	21	29.69	29.95	-12	1,566	-0.77%
2018/12/20	19	29.98	19	30.18	29.65	0	1,563	0.00%
2018/12/19	11	30.78	30	30.90	30.60	-19	1,565	-1.21%
2018/12/18	5	31.40	4	31.86	31.40	1	1,596	0.06%
2018/12/14	10	33.00	0	0.00	32.50	10	1,661	0.60%
2018/12/13	22	33.21	8	32.26	33.70	14	1,660	0.84%
2018/12/12	4	31.09	3	31.53	31.40	1	1,630	0.06%
2018/12/11	1	30.60	4	30.85	30.70	-3	1,633	-0.18%
2018/12/10	4	30.35	3	30.07	30.25	1	1,649	0.06%
2018/12/07	3	31.53	3	31.73	31.40	0	1,645	0.00%
2018/12/05	2	34.60	2	34.10	33.60	0	1,637	0.00%
2018/12/04	11	36.06	10	35.32	35.40	1	1,659	0.06%
2018/11/29	1	35.15	50	34.77	33.70	-49	1,640	-2.99%
2018/11/23	10	31.80	0	0.00	31.65	10	1,598	0.63%
2018/11/21	67	34.27	1	34.40	34.30	66	1,580	4.18%
2018/11/20	1	33.70	20	34.39	33.70	-19	1,569	-1.21%
2018/11/16	2	33.05	5	31.51	31.80	-3	1,502	-0.20%
2018/11/15	59	30.09	57	30.35	31.25	2	1,447	0.14%
2018/11/14	19	28.65	4	29.40	28.45	15	1,425	1.05%
2018/11/13	5	28.77	6	29.05	28.90	-1	1,449	-0.07%
2018/11/12	7	28.53	12	28.75	28.30	-5	1,453	-0.34%
2018/11/09	10	29.57	11	29.85	28.30	-1	1,456	-0.07%
2018/11/08	6	30.80	16	31.18	30.25	-10	1,462	-0.68%
2018/11/07	7	30.39	20	30.80	30.95	-13	1,507	-0.86%
2018/11/06	29	31.11	7	31.93	30.25	22	1,557	1.41%
2018/11/05	1	31.10	15	31.44	31.40	-14	1,564	-0.89%
2018/11/02	16	30.25	29	30.80	30.50	-13	1,583	-0.82%
2018/11/01	6	29.30	18	29.41	30.30	-12	1,579	-0.76%
2018/10/31	0	0.00	8	27.81	28.20	-8	1,608	-0.50%
2018/10/30	11	26.19	28	26.79	26.50	-17	1,608	-1.06%
2018/10/29	7	27.45	7	27.86	26.90	0	1,665	0.00%
2018/10/26	45	28.85	12	29.12	27.45	33	1,694	1.95%
2018/10/25	8	28.44	17	28.89	28.75	-9	1,684	-0.53%
2018/10/24	0	0.00	3	31.10	30.30	-3	1,698	-0.18%
2018/10/23	10	31.78	20	32.55	31.30	-10	1,749	-0.57%
2018/10/22	9	32.10	9	32.51	31.80	0	1,748	0.00%
2018/10/19	0	0.00	15	31.18	31.55	-15	1,778	-0.84%
2018/10/18	3	32.13	3	31.75	31.50	0	1,781	0.00%
2018/10/17	14	32.48	0	0.00	31.65	14	1,786	0.78%
2018/10/15	0	0.00	1	32.15	32.15	-1	1,785	-0.06%
2018/10/12	0	0.00	7	27.90	29.25	-7	1,800	-0.39%
2018/10/11	7	27.90	8	28.48	27.90	-1	1,859	-0.05%
2018/10/09	26	32.18	18	32.26	31.00	8	1,865	0.43%
2018/10/08	27	33.25	38	33.79	32.80	-11	1,885	-0.58%
2018/10/05	53	36.46	8	35.70	34.55	45	1,916	2.35%
2018/10/04	25	39.04	21	39.48	38.30	4	1,946	0.21%
2018/10/03	22	40.70	63	41.01	40.00	-41	2,017	-2.03%
2018/10/02	10	40.38	3	40.75	40.15	7	2,018	0.35%
2018/10/01	1	40.20	5	40.80	40.90	-4	2,062	-0.19%
2018/09/26	6	40.20	2	40.20	40.55	4	2,294	0.17%
2018/09/25	2	42.10	1	41.85	40.95	1	2,424	0.04%
2018/09/21	54	40.00	50	39.21	40.90	4	2,463	0.16%
2018/09/20	48	38.70	21	39.57	38.00	27	2,684	1.01%
2018/09/19	1	41.70	0	0.00	41.35	1	3,041	0.03%
2018/09/18	5	41.80	10	41.70	41.35	-5	3,350	-0.15%
2018/09/17	0	0.00	2	42.40	42.30	-2	3,557	-0.06%
2018/09/12	5	40.05	6	40.50	41.30	-1	3,986	-0.03%
2018/09/10	5	39.87	67	39.72	40.85	-62	4,056	-1.53%
2018/09/07	23	42.83	89	41.85	40.70	-66	4,066	-1.62%
2018/09/06	34	46.21	9	45.30	44.90	25	4,073	0.61%
2018/09/05	20	48.13	0	0.00	47.50	20	4,139	0.48%
2018/09/04	30	48.95	0	0.00	48.60	30	4,390	0.68%
2018/09/03	1	48.20	0	0.00	48.45	1	4,475	0.02%
2018/08/31	1	48.80	9	48.81	48.95	-8	4,536	-0.18%
2018/08/30	12	49.00	0	0.00	48.60	12	4,571	0.26%
2018/08/29	17	49.49	4	49.28	49.45	13	4,622	0.28%
2018/08/28	3	48.25	0	0.00	48.10	3	4,709	0.06%
2018/08/27	1	48.70	0	0.00	49.20	1	4,768	0.02%
2018/08/24	5	47.05	15	47.57	47.60	-10	4,864	-0.21%
2018/08/23	0	0.00	5	47.61	47.50	-5	5,003	-0.10%
2018/08/22	15	48.17	2	48.50	47.45	13	5,199	0.25%
2018/08/21	11	47.23	30	48.12	49.25	-19	5,333	-0.36%
2018/08/20	57	48.23	30	48.50	48.00	27	5,549	0.49%
2018/08/17	71	51.51	0	0.00	49.30	71	5,836	1.22%
2018/08/16	3	49.63	35	49.53	51.30	-32	5,991	-0.53%
2018/08/15	17	50.16	17	50.76	49.90	0	6,160	0.00%
2018/08/14	0	0.00	25	48.82	50.90	-25	6,158	-0.41%
2018/08/13	0	0.00	61	51.72	50.50	-61	6,128	-1.00%
2018/08/10	1	56.20	0	0.00	55.50	1	6,099	0.02%
2018/08/09	1	55.70	3	58.13	58.20	-2	6,083	-0.03%
2018/08/08	1	56.10	0	0.00	55.20	1	6,066	0.02%
2018/08/03	0	0.00	1	56.50	56.50	-1	6,091	-0.02%
2018/08/02	4	59.25	1	60.20	58.20	3	6,040	0.05%
2018/07/30	3	63.10	2	62.40	62.00	1	6,134	0.02%
2018/07/27	1	60.80	2	61.55	61.60	-1	6,140	-0.02%
2018/07/26	1	61.40	0	0.00	60.80	1	6,125	0.02%
2018/07/25	1	60.70	0	0.00	60.80	1	6,104	0.02%
2018/07/24	8	60.63	0	0.00	60.70	8	6,113	0.13%
2018/07/23	0	0.00	2	59.25	59.50	-2	6,104	-0.03%
2018/07/19	10	60.05	1	59.80	60.10	9	6,065	0.15%
2018/07/18	5	61.40	0	0.00	59.30	5	6,043	0.08%
2018/07/17	0	0.00	1	62.50	62.30	-1	5,993	-0.02%
2018/07/16	1	65.30	3	64.13	64.10	-2	5,963	-0.03%
2018/07/13	40	66.02	39	64.47	64.20	1	5,941	0.02%
2018/07/12	5	63.64	2	63.55	63.70	3	5,906	0.05%
2018/07/11	10	65.41	14	65.59	64.70	-4	5,866	-0.07%
2018/07/10	1	65.60	2	65.05	64.50	-1	5,781	-0.02%
2018/07/09	3	66.57	2	67.20	65.30	1	5,750	0.02%
2018/07/06	3	65.83	1	67.80	67.40	2	5,721	0.03%
2018/07/05	14	67.65	5	67.80	66.50	9	5,655	0.16%
2018/07/04	21	67.81	17	68.25	68.20	4	5,609	0.07%
2018/07/03	5	67.70	0	0.00	65.90	5	5,540	0.09%
2018/07/02	0	0.00	12	71.20	70.50	-12	5,429	-0.22%
2018/06/29	68	72.44	55	71.95	72.10	13	5,423	0.24%
2018/06/28	9	73.27	34	71.69	70.90	-25	5,288	-0.47%
2018/06/27	63	69.42	66	70.73	72.70	-3	4,922	-0.06%
2018/06/26	70	68.14	39	66.99	66.10	31	4,628	0.67%
2018/06/25	3	67.73	33	68.08	66.80	-30	4,457	-0.67%
2018/06/22	5	64.84	2	63.15	63.00	3	4,266	0.07%
2018/06/21	9	65.44	13	65.47	65.80	-4	4,197	-0.10%
2018/06/20	0	0.00	1	60.50	60.60	-1	4,086	-0.02%
2018/06/19	4	63.43	0	0.00	63.10	4	4,123	0.10%
2018/06/15	1	61.50	0	0.00	63.40	1	4,267	0.02%
2018/06/14	1	65.60	0	0.00	62.50	1	4,292	0.02%
2018/06/13	5	65.08	2	63.70	63.80	3	4,244	0.07%
2018/06/12	35	64.82	45	65.00	65.10	-10	4,152	-0.24%
2018/06/11	36	61.56	18	60.83	63.00	18	3,896	0.46%
2018/06/08	5	57.92	94	58.12	58.00	-89	3,810	-2.34%
2018/06/07	0	0.00	7	60.70	60.70	-7	3,768	-0.19%
2018/06/06	13	61.12	21	61.04	60.30	-8	3,743	-0.21%
2018/06/05	33	60.04	17	60.83	59.00	16	3,690	0.43%
2018/06/04	3	64.37	12	64.83	63.00	-9	3,620	-0.25%
2018/06/01	34	63.49	18	63.71	64.00	16	3,584	0.45%
2018/05/31	17	64.00	54	65.30	62.20	-37	3,498	-1.06%
2018/05/30	10	64.11	26	63.88	63.60	-16	3,439	-0.47%
2018/05/29	25	63.20	47	62.66	62.00	-22	3,306	-0.67%
2018/05/28	51	61.45	129	61.20	62.30	-78	3,317	-2.35%	大賣/
2018/05/25	55	59.26	74	59.57	58.60	-19	3,125	-0.61%
2018/05/24	126	53.49	5	54.56	56.50	121	2,815	4.30%	大買/鉅額交易
2018/05/23	10	50.81	53	51.65	53.20	-43	2,658	-1.62%
2018/05/22	6	48.93	4	48.55	48.50	2	2,483	0.08%
2018/05/21	20	48.83	10	49.59	50.00	10	2,481	0.40%
2018/05/18	11	47.95	0	0.00	47.35	11	2,478	0.44%
2018/05/17	21	48.88	3	48.37	48.30	18	2,504	0.72%
2018/05/16	3	49.28	11	48.21	48.20	-8	2,528	-0.32%
2018/05/15	0	0.00	2	49.45	49.10	-2	2,579	-0.08%
2018/05/14	1	50.40	2	49.80	50.30	-1	2,633	-0.04%
2018/05/11	66	48.26	7	47.76	48.15	59	2,615	2.26%
2018/05/10	5	49.90	3	48.20	48.05	2	2,631	0.08%
2018/05/09	0	0.00	1	48.60	48.60	-1	2,627	-0.04%
2018/05/08	1	50.30	47	49.75	50.00	-46	2,615	-1.76%
2018/05/07	104	49.79	34	50.09	50.90	70	2,613	2.68%	大買/
2018/05/04	22	47.52	11	48.16	48.00	11	2,515	0.44%
2018/04/30	18	43.58	0	0.00	45.50	18	2,613	0.69%
2018/04/27	8	41.81	10	42.05	42.50	-2	2,620	-0.08%
2018/04/26	1	41.00	0	0.00	40.90	1	2,643	0.04%
2018/04/24	0	0.00	1	41.50	42.65	-1	2,652	-0.04%
2018/04/23	1	42.90	1	43.30	43.35	0	2,642	0.00%
2018/04/20	4	46.55	0	0.00	46.35	4	2,637	0.15%
2018/04/19	3	46.82	1	46.60	46.60	2	2,647	0.08%
2018/04/18	50	46.79	0	0.00	46.40	50	2,652	1.88%
2018/04/16	1	45.90	6	45.73	45.75	-5	2,727	-0.18%
2018/04/13	3	46.33	2	46.23	46.10	1	2,811	0.04%
2018/04/12	1	45.50	1	45.65	46.10	0	2,949	0.00%
2018/04/11	2	47.13	0	0.00	46.45	2	2,996	0.07%
2018/04/10	3	48.33	11	47.86	47.75	-8	3,120	-0.26%
2018/04/09	0	0.00	77	48.87	48.60	-77	3,250	-2.37%
2018/04/03	15	49.41	0	0.00	49.20	15	3,454	0.43%
2018/04/02	31	51.92	1	51.50	50.50	30	3,534	0.85%
2018/03/31	39	50.58	24	51.66	50.00	15	3,485	0.43%
2018/03/30	48	49.59	19	48.54	48.40	29	3,408	0.85%
2018/03/29	3	49.07	61	48.83	48.30	-58	3,442	-1.68%
2018/03/28	19	49.29	18	48.99	49.20	1	3,454	0.03%
2018/03/27	68	48.16	10	48.24	48.20	58	3,442	1.68%
2018/03/26	11	46.75	11	46.32	46.25	0	3,436	0.00%
2018/03/23	2	46.68	82	46.51	45.90	-80	3,513	-2.28%
2018/03/22	11	49.20	11	49.51	48.45	0	3,557	0.00%
2018/03/21	60	50.38	59	50.57	48.50	1	3,555	0.03%
2018/03/20	44	49.00	9	49.71	49.95	35	3,537	0.99%
2018/03/19	0	0.00	1	45.40	45.45	-1	3,584	-0.03%
2018/03/16	1	45.60	0	0.00	45.40	1	3,779	0.03%
2018/03/15	1	46.25	1	45.60	45.55	0	4,008	0.00%
2018/03/13	8	46.23	14	45.61	45.50	-6	4,161	-0.14%
2018/03/12	2	44.60	2	45.15	45.35	0	4,173	0.00%
2018/03/09	1	46.60	3	45.73	45.35	-2	4,226	-0.05%
2018/03/08	1	45.50	1	46.25	46.00	0	4,319	0.00%
2018/03/07	8	47.05	2	45.95	45.30	6	4,470	0.13%
2018/03/06	6	48.78	9	47.73	47.50	-3	4,648	-0.06%
2018/03/05	11	49.06	11	48.45	47.85	0	4,758	0.00%
2018/03/02	13	47.84	9	47.68	47.00	4	4,706	0.08%
2018/03/01	32	47.04	10	47.51	48.20	22	4,707	0.47%
2018/02/27	4	42.20	2	42.65	43.85	2	4,690	0.04%
2018/02/22	1	39.50	0	0.00	39.40	1	4,882	0.02%
2018/02/21	3	40.05	1	40.20	40.05	2	4,899	0.04%
2018/02/08	1	38.50	1	38.35	39.10	0	4,933	0.00%
2018/02/07	12	39.50	2	38.60	37.85	10	4,993	0.20%
2018/02/06	1	39.00	1	39.20	39.30	0	5,057	0.00%
2018/02/05	1	43.45	1	43.75	43.20	0	5,016	0.00%
2018/01/31	1	48.90	12	48.43	48.55	-11	5,033	-0.22%
2018/01/30	31	49.89	8	50.70	48.60	23	5,058	0.45%
2018/01/29	10	48.39	5	49.10	49.10	5	5,066	0.10%
2018/01/26	5	49.00	0	0.00	49.00	5	5,082	0.10%
2018/01/25	9	47.45	5	51.26	48.40	4	5,076	0.08%
2018/01/24	25	53.54	25	53.85	52.30	0	5,033	0.00%
2018/01/23	10	54.65	18	55.65	54.50	-8	5,094	-0.16%
2018/01/22	0	0.00	30	55.05	55.60	-30	5,186	-0.58%
2018/01/19	0	0.00	12	53.60	53.80	-12	5,443	-0.22%
2018/01/18	0	0.00	9	53.90	53.10	-9	5,638	-0.16%
2018/01/17	0	0.00	15	53.87	53.10	-15	5,844	-0.26%
2018/01/16	2	54.50	19	54.20	53.00	-17	5,974	-0.28%
2018/01/15	2	53.95	18	53.90	53.30	-16	6,020	-0.27%
2018/01/12	1	52.00	10	52.52	52.70	-9	6,022	-0.15%
2018/01/11	3	56.77	22	52.19	51.90	-19	6,023	-0.32%
2018/01/10	4	56.30	0	0.00	54.50	4	5,969	0.07%
2018/01/09	1	57.60	37	56.64	57.00	-36	5,983	-0.60%
2018/01/08	16	57.69	35	58.34	56.00	-19	5,953	-0.32%
2018/01/05	2	55.60	3	55.70	55.70	-1	5,948	-0.02%
2018/01/04	1	55.50	23	56.74	55.70	-22	6,082	-0.36%
2018/01/03	5	55.08	1	55.70	54.70	4	5,946	0.07%
2018/01/02	15	51.61	48	53.57	54.00	-33	5,866	-0.56%