位速 (3508)-富邦-竹東券商分點個股進出

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
24.25
漲跌
▼0.20
漲幅
-0.82%
成交量
103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－富邦-竹東券商分點個股進出

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

富邦-竹東券商分點個股進出
富邦-竹東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
2024/04/09	0	26.60	0	0.00	26.00	0	294	0.00%
2024/03/20	0	0.00	1	28.20	28.20	-1	239	-0.42%
2024/02/19	0	0.00	3	27.10	27.15	-3	179	-1.67%
2024/01/04	1	27.95	0	0.00	27.90	1	185	0.54%
2023/12/20	5	28.10	0	0.00	28.20	5	177	2.81%
2023/12/18	0	0.00	1	28.30	28.40	-1	178	-0.56%
2023/11/09	0	0.00	1	28.70	28.40	-1	205	-0.49%
2023/11/08	1	29.20	0	0.00	28.80	1	208	0.48%
2023/10/06	0	0.00	2	29.65	29.55	-2	347	-0.58%
2023/10/04	0	0.00	2	29.03	29.05	-2	373	-0.54%
2023/09/22	0	0.00	1	30.50	30.30	-1	395	-0.25%
2023/09/18	0	0.00	1	30.90	30.90	-1	397	-0.25%
2023/09/15	1	31.85	0	0.00	31.80	1	398	0.25%
2023/09/13	1	30.00	0	0.00	29.90	1	386	0.26%
2023/09/07	0	0.00	1	31.55	31.25	-1	403	-0.25%
2023/09/05	1	31.65	0	0.00	32.20	1	393	0.25%
2023/08/30	0	0.00	2	29.45	29.45	-2	411	-0.49%
2023/08/24	2	29.65	0	0.00	29.65	2	439	0.46%
2023/08/17	0	0.00	2	29.10	30.25	-2	521	-0.38%
2023/08/08	0	0.00	1	30.45	30.30	-1	531	-0.19%
2023/08/07	0	0.00	1	30.55	30.60	-1	531	-0.19%
2023/08/02	5	30.75	0	0.00	30.70	5	530	0.94%
2023/07/28	3	31.50	0	0.00	31.70	3	520	0.58%
2023/07/25	0	0.00	1	31.30	31.40	-1	518	-0.19%
2023/07/21	0	0.00	3	31.60	31.70	-3	514	-0.58%
2023/07/18	0	0.00	3	32.83	32.55	-3	513	-0.58%
2023/07/17	0	0.00	8	34.01	33.65	-8	507	-1.58%
2023/07/14	8	34.52	0	0.00	35.65	8	494	1.62%
2023/07/12	1	33.45	6	33.04	33.20	-5	422	-1.18%
2023/07/11	4	31.68	0	0.00	31.35	4	406	0.98%
2023/07/07	0	0.00	2	31.25	31.15	-2	409	-0.49%
2023/07/06	2	32.20	0	0.00	31.90	2	410	0.49%
2023/07/05	0	0.00	4	31.05	31.15	-4	407	-0.98%
2023/07/03	1	31.50	3	31.55	31.50	-2	405	-0.49%
2023/06/29	2	32.20	1	31.90	32.00	1	408	0.25%
2023/06/28	1	32.20	0	0.00	31.95	1	416	0.24%
2023/06/27	0	0.00	1	32.20	31.70	-1	423	-0.24%
2023/06/26	0	0.00	2	32.13	31.90	-2	426	-0.47%
2023/06/20	0	0.00	2	32.13	32.25	-2	434	-0.46%
2023/06/16	1	32.35	0	0.00	32.95	1	437	0.23%
2023/06/15	0	0.00	2	31.90	32.00	-2	434	-0.46%
2023/06/14	3	32.65	0	0.00	32.00	3	434	0.69%
2023/06/13	2	32.50	2	32.55	32.45	0	438	0.00%
2023/06/09	2	33.15	0	0.00	33.10	2	439	0.46%
2023/06/08	2	33.30	1.2	33.12	33.10	0.8	445	0.18%
2023/06/07	7.1	33.98	0	0.00	33.80	7.1	456	1.56%
2023/06/05	0	0.00	12	35.61	35.50	-12	492	-2.44%
2023/06/02	0	0.00	2	34.55	34.30	-2	483	-0.41%
2023/05/31	7.2	34.45	0	0.00	34.35	7.2	485	1.48%
2023/05/30	0	0.00	2	34.70	34.65	-2	491	-0.41%
2023/05/29	14	35.81	1	36.00	35.35	13	494	2.63%
2023/05/26	0	35.00	2	35.42	35.20	-2	499	-0.40%
2023/05/25	0	0.00	6.2	33.13	34.50	-6.2	522	-1.19%
2023/05/22	0	0.00	1	32.30	32.20	-1	551	-0.18%
2023/05/19	1	31.05	0	0.00	31.10	1	551	0.18%
2023/05/18	0	32.20	2	31.88	31.70	-2	554	-0.36%
2023/05/16	0	0.00	2	31.03	30.75	-2	564	-0.35%
2023/05/15	1	30.25	0	0.00	30.10	1	569	0.18%
2023/05/09	1	31.25	0	0.00	30.90	1	624	0.16%
2023/05/04	3	32.05	0	0.00	31.80	3	830	0.36%
2023/05/03	1	32.50	0	0.00	32.10	1	834	0.12%
2023/05/02	0	0.00	1	33.40	33.00	-1	843	-0.12%
2023/04/26	1	31.50	5	31.54	31.95	-4	853	-0.47%
2023/04/21	1	34.35	0	0.00	33.10	1	867	0.12%
2023/04/20	1	34.60	0	0.00	34.30	1	869	0.12%
2023/04/19	6	34.95	0	0.00	34.85	6	884	0.68%
2023/04/18	0	0.00	2	35.75	35.45	-2	885	-0.23%
2023/04/14	0	0.00	3	36.00	35.95	-3	931	-0.32%
2023/04/13	1	36.25	0	0.00	36.40	1	977	0.10%
2023/04/11	0	0.00	1	36.20	36.40	-1	1,051	-0.10%
2023/04/06	1	35.30	0	0.00	35.75	1	1,076	0.09%
2023/03/29	7	35.62	0	0.00	35.50	7	1,093	0.64%
2023/03/27	5	36.65	2	36.98	36.70	3	1,133	0.26%
2023/03/22	0	0.00	1	37.35	37.10	-1	1,193	-0.08%
2023/03/21	0	0.00	1	36.90	36.60	-1	1,194	-0.08%
2023/03/17	1	36.20	0	0.00	36.20	1	1,214	0.08%
2023/03/16	1	36.50	0	0.00	35.75	1	1,234	0.08%
2023/03/15	0	0.00	3	37.33	37.00	-3	1,245	-0.24%
2023/03/13	4	36.89	0	0.00	37.50	4	1,333	0.30%
2023/03/10	2	38.20	0	0.00	38.20	2	1,433	0.14%
2023/03/09	0	0.00	1	39.70	39.60	-1	1,474	-0.07%
2023/03/08	1	38.25	1	38.30	38.45	0	1,490	0.00%
2023/03/06	0	0.00	3	38.80	39.00	-3	1,493	-0.20%
2023/02/24	0	0.00	2	39.25	39.35	-2	1,478	-0.14%
2023/02/23	2	39.95	1	39.90	40.05	1	1,457	0.07%
2023/02/21	3	39.50	4	39.38	39.20	-1	1,409	-0.07%
2023/02/20	3	38.20	7	38.88	39.10	-4	1,392	-0.29%
2023/02/15	1	37.50	1	37.80	37.55	0	1,392	0.00%
2023/02/14	6	37.85	0	0.00	37.80	6	1,394	0.43%
2023/02/13	1	38.30	5	38.40	38.00	-4	1,402	-0.29%
2023/02/10	2	39.25	0	0.00	38.50	2	1,419	0.14%
2023/02/09	0	0.00	2	39.70	39.15	-2	1,430	-0.14%
2023/02/08	2	39.05	1	39.25	39.05	1	1,466	0.07%
2023/02/07	1	38.90	0	0.00	38.90	1	1,509	0.07%
2023/02/06	4	39.65	1	39.80	40.00	3	1,513	0.20%
2023/02/03	8	41.02	0	0.00	39.45	8	1,473	0.54%
2023/02/02	0	0.00	16	39.91	40.75	-16	1,361	-1.17%
2023/01/31	0	0.00	6	36.85	37.20	-6	1,314	-0.46%
2023/01/30	2	36.45	0	0.00	36.40	2	1,309	0.15%
2023/01/16	6	35.55	0	0.00	35.50	6	1,302	0.46%
2023/01/13	8	36.20	1	35.85	35.85	7	1,301	0.54%
2023/01/12	0	0.00	10	36.92	36.90	-10	1,292	-0.77%
2023/01/11	3	37.03	0	0.00	36.90	3	1,290	0.23%
2023/01/10	7	37.28	1	37.50	37.05	6	1,287	0.47%
2023/01/09	8	38.02	0	0.00	37.65	8	1,286	0.62%
2023/01/04	1	39.05	0	0.00	37.95	1	1,267	0.08%
2023/01/03	0	0.00	1	37.95	38.50	-1	1,238	-0.08%
2022/12/30	1	38.00	8	37.56	38.95	-7	1,195	-0.59%
2022/12/29	1	34.10	1	35.40	35.45	0	1,128	0.00%
2022/12/27	2	36.43	0	0.00	36.40	2	1,136	0.18%
2022/12/23	2	36.05	0	0.00	35.70	2	1,133	0.18%
2022/12/21	5	36.20	1	36.35	36.40	4	1,147	0.35%
2022/12/20	5	36.80	2	37.60	36.80	3	1,147	0.26%
2022/12/19	1	38.00	1	37.35	37.35	0	1,144	0.00%
2022/12/16	2	37.13	7	37.66	37.80	-5	1,128	-0.44%
2022/12/13	2	36.60	0	0.00	36.10	2	1,075	0.19%
2022/12/09	0	0.00	8	37.41	36.85	-8	1,078	-0.74%
2022/12/08	7	37.95	1	37.80	37.60	6	1,071	0.56%
2022/12/07	5	36.05	0	36.20	35.50	5	1,060	0.47%
2022/12/06	0	0.00	10	38.07	36.80	-10	1,055	-0.95%
2022/12/05	5	40.00	8	40.58	38.90	-3	1,040	-0.29%
2022/12/02	9	39.48	2	38.88	39.70	7	987	0.71%
2022/12/01	2	37.93	10	39.13	39.30	-8	890	-0.90%
2022/11/30	7	33.64	17	34.59	35.75	-10	853	-1.17%
2022/11/29	1	32.50	2	31.75	32.50	-1	813	-0.12%
2022/11/28	6	30.63	0	0.00	30.90	6	849	0.71%
2022/11/25	0	0.00	1	32.20	31.30	-1	873	-0.11%
2022/11/24	1	31.65	0	0.00	31.65	1	900	0.11%
2022/11/23	0	0.00	3	31.85	31.60	-3	911	-0.33%
2022/11/21	2	32.40	2	32.10	32.15	0	969	0.00%
2022/11/18	1	32.40	0	0.00	32.40	1	977	0.10%
2022/11/17	0	0.00	3	33.13	33.60	-3	986	-0.30%
2022/11/14	1	32.40	1	32.50	32.35	0	1,138	0.00%
2022/11/11	1	32.05	0	0.00	31.55	1	1,221	0.08%
2022/11/09	0	0.00	2	33.75	33.30	-2	1,367	-0.15%
2022/11/08	4	33.90	12	33.78	33.55	-8	1,476	-0.54%
2022/11/07	0	0.00	9	34.28	33.05	-9	1,568	-0.57%
2022/11/04	2	32.75	7	34.31	34.00	-5	1,742	-0.29%
2022/11/03	20	33.25	6	32.95	34.00	14	1,885	0.74%
2022/11/02	0	0.00	2	29.73	30.95	-2	1,932	-0.10%
2022/10/31	1	27.40	0	0.00	27.65	1	2,139	0.05%
2022/10/21	2	28.15	0	0.00	27.50	2	3,982	0.05%
2022/10/19	1	29.35	0	0.00	29.00	1	4,339	0.02%
2022/10/17	0	0.00	5	27.30	29.05	-5	5,293	-0.09%
2022/10/14	5	28.50	0	0.00	28.75	5	6,112	0.08%
2022/10/13	1	29.60	0	0.00	27.20	1	6,622	0.02%
2022/10/12	0	0.00	4	30.45	30.05	-4	7,399	-0.05%
2022/10/11	5	30.45	0	0.00	30.30	5	7,524	0.07%
2022/10/07	2	31.78	3	31.60	31.70	-1	7,610	-0.01%
2022/10/06	3	30.17	2	32.25	32.25	1	7,739	0.01%
2022/10/05	0	0.00	4	31.28	30.45	-4	7,800	-0.05%
2022/10/04	2	30.80	0	0.00	30.40	2	7,831	0.03%
2022/10/03	0	0.00	1	29.90	29.90	-1	7,868	-0.01%
2022/09/30	4	29.86	3	29.95	30.05	1	7,907	0.01%
2022/09/29	3	31.15	0	0.00	31.05	3	7,963	0.04%
2022/09/28	1	30.85	2	31.85	31.40	-1	8,031	-0.01%
2022/09/27	2	30.35	0	0.00	32.80	2	8,141	0.02%
2022/09/26	1	31.20	3	30.55	30.70	-2	8,210	-0.02%
2022/09/23	1	33.60	0	0.00	33.35	1	8,271	0.01%
2022/09/21	1	35.30	0	0.00	35.20	1	9,020	0.01%
2022/09/20	1	36.20	1	35.60	35.65	0	10,166	0.00%
2022/09/19	2	36.05	0	0.00	35.65	2	10,204	0.02%
2022/09/16	1	36.90	2	36.88	36.75	-1	10,639	-0.01%
2022/09/14	2	36.23	2	38.50	37.95	0	11,699	0.00%
2022/09/12	0	0.00	6	38.65	38.45	-6	11,724	-0.05%
2022/09/08	5	36.85	5	36.59	36.35	0	11,720	0.00%
2022/09/07	1	36.85	1	36.55	36.70	0	11,724	0.00%
2022/09/06	3	38.65	1	38.70	37.30	2	11,725	0.02%
2022/09/05	7	39.14	1	38.95	38.75	6	11,727	0.05%
2022/09/02	5	40.17	10	40.10	39.75	-5	11,734	-0.04%
2022/09/01	0	0.00	1	39.50	38.95	-1	11,697	-0.01%
2022/08/31	9	38.56	1	40.50	40.35	8	11,683	0.07%
2022/08/30	1	38.90	1	39.00	38.65	0	11,656	0.00%
2022/08/29	3	37.67	0	0.00	38.50	3	11,646	0.03%
2022/08/26	4	40.10	0	0.00	40.00	4	11,626	0.03%
2022/08/24	2	39.33	50	39.19	39.10	-48	11,629	-0.41%
2022/08/23	0	0.00	1	39.85	39.75	-1	11,623	-0.01%
2022/08/22	1	40.80	0	0.00	40.05	1	11,606	0.01%
2022/08/19	2	42.80	5	41.85	41.50	-3	11,575	-0.03%
2022/08/18	1	42.30	1	42.50	42.00	0	11,478	0.00%
2022/08/17	10	42.90	5	42.00	42.00	5	11,396	0.04%
2022/08/15	1	40.50	0	0.00	42.95	1	11,246	0.01%
2022/08/12	3	42.48	2	43.00	42.05	1	11,130	0.01%
2022/08/11	6	43.09	11	42.92	42.30	-5	11,029	-0.05%
2022/08/10	12	42.10	11	42.54	42.40	1	10,857	0.01%
2022/08/09	3	42.00	4	41.25	41.20	-1	10,680	-0.01%
2022/08/08	7	39.85	1	40.00	41.65	6	10,595	0.06%
2022/08/04	5	41.21	2	40.60	40.30	3	10,398	0.03%
2022/08/03	15	44.83	17	44.11	43.55	-2	10,184	-0.02%
2022/08/02	16.2	43.73	5	43.39	43.50	11.2	9,934	0.11%
2022/08/01	15	45.78	2	45.08	45.05	13	9,828	0.13%
2022/07/29	3	45.00	16	44.68	45.10	-13	9,632	-0.13%
2022/07/28	23	46.83	12.1	47.17	45.15	10.9	9,340	0.12%
2022/07/27	3	43.22	6	43.60	43.70	-3	8,682	-0.03%
2022/07/26	9	43.67	8	44.62	43.70	1	8,585	0.01%
2022/07/25	2	45.40	3	45.58	45.75	-1	8,463	-0.01%
2022/07/22	23	46.01	18	46.23	45.10	5	8,209	0.06%
2022/07/21	69	45.75	16	45.65	45.20	53	7,572	0.70%
2022/07/20	15	44.64	12	43.89	43.20	3	6,773	0.04%
2022/07/19	60	46.24	204	45.00	43.20	-144	6,290	-2.29%	大賣/鉅額交易
2022/07/18	1	46.90	10	47.17	47.60	-9	5,528	-0.16%
2022/07/15	2	42.55	4	43.36	43.30	-2	5,415	-0.04%
2022/07/14	29	41.19	8	42.94	43.70	21	5,338	0.39%
2022/07/13	64	40.79	0	0.00	39.85	64	5,225	1.22%
2022/07/12	18	38.75	0	0.00	38.50	18	5,175	0.35%
2022/07/08	0	0.00	3	38.27	37.55	-3	5,134	-0.06%
2022/07/07	3	38.78	4	39.14	39.40	-1	5,117	-0.02%
2022/07/06	1	39.30	1	40.15	38.35	0	5,067	0.00%
2022/07/05	21	42.44	1	40.80	42.60	20	5,017	0.40%
2022/07/04	3	38.00	2	38.20	39.30	1	4,913	0.02%
2022/07/01	2	37.75	0	0.00	37.75	2	4,865	0.04%
2022/06/30	1	37.35	0	0.00	37.00	1	4,797	0.02%
2022/06/29	51.1	40.08	43	38.87	39.00	8.1	4,727	0.17%
2022/06/28	12	42.03	21.1	42.86	41.50	-9.1	4,078	-0.22%
2022/06/27	0	0.00	5	39.90	39.90	-5	3,043	-0.16%
2022/06/24	8	33.66	32	35.40	36.30	-24	3,025	-0.79%
2022/06/23	54	31.75	35	32.21	33.00	19	2,608	0.73%
2022/06/22	6	29.91	16	30.97	31.45	-10	1,846	-0.54%
2022/06/21	0	0.00	2	27.15	28.60	-2	1,659	-0.12%
2022/06/20	0	27.35	0	0.00	26.00	0	1,662	0.00%
2022/06/16	3	29.83	4	29.20	28.40	-1	1,705	-0.06%
2022/06/15	2	30.05	2	29.90	29.75	0	1,733	0.00%
2022/06/14	1	29.75	10	29.40	30.15	-9	1,783	-0.50%
2022/06/13	2	31.60	0	0.00	30.20	2	1,809	0.11%
2022/06/10	2	33.30	1	33.10	33.10	1	1,824	0.05%
2022/06/09	1	34.00	1	33.70	34.00	0	1,853	0.00%
2022/06/08	0	0.00	1	33.50	33.40	-1	1,875	-0.05%
2022/06/07	3	33.50	0	0.00	33.30	3	1,923	0.16%
2022/06/06	0	0.00	1	34.25	33.90	-1	1,976	-0.05%
2022/06/02	6	35.11	2	35.45	34.45	4	2,053	0.19%
2022/06/01	0	0.00	4	34.90	35.00	-4	2,098	-0.19%
2022/05/31	2	34.15	0	0.00	33.90	2	2,157	0.09%
2022/05/30	2	33.85	0	0.00	33.85	2	2,366	0.08%
2022/05/27	0	0.00	3	33.52	33.45	-3	2,572	-0.12%
2022/05/26	3	33.62	0	0.00	33.10	3	2,606	0.12%
2022/05/25	0	0.00	2	34.00	33.90	-2	2,660	-0.08%
2022/05/23	4	34.55	0	0.00	34.70	4	2,788	0.14%
2022/05/19	0	0.00	1	33.70	34.25	-1	2,922	-0.03%
2022/05/18	2	34.05	2	34.30	34.15	0	2,968	0.00%
2022/05/17	1	34.50	4	33.93	34.35	-3	3,054	-0.10%
2022/05/16	4	33.35	4	33.90	33.65	0	3,256	0.00%
2022/05/13	2	32.70	4	33.05	32.90	-2	3,379	-0.06%
2022/05/12	2	32.05	0	0.00	31.75	2	3,463	0.06%
2022/05/11	12	32.85	10	32.95	32.90	2	3,550	0.06%
2022/05/09	3	32.93	0	0.00	32.40	3	4,386	0.07%
2022/05/06	0	0.00	1	34.05	34.30	-1	4,482	-0.02%
2022/05/05	1	36.20	1	36.20	35.10	0	4,707	0.00%
2022/05/04	0	0.00	4	34.88	35.45	-4	4,885	-0.08%
2022/05/03	5	34.04	2	34.10	34.40	3	4,996	0.06%
2022/04/29	18	35.21	21	36.06	34.10	-3	5,079	-0.06%
2022/04/28	1	33.06	1	33.90	33.70	0	5,145	0.00%
2022/04/27	2	32.00	10	32.52	33.80	-8	5,195	-0.15%
2022/04/26	14	34.61	0	0.00	34.55	14	5,219	0.27%
2022/04/25	0	0.00	2	34.85	34.40	-2	5,294	-0.04%
2022/04/22	4	36.55	0	0.00	36.15	4	5,500	0.07%
2022/04/21	3	38.20	1	37.95	37.90	2	5,586	0.04%
2022/04/20	2	38.00	16	38.46	38.10	-14	5,716	-0.24%
2022/04/19	2	39.40	0	0.00	38.20	2	5,936	0.03%
2022/04/18	2	38.60	1	38.30	38.15	1	6,056	0.02%
2022/04/15	5	39.67	0	0.00	39.00	5	6,127	0.08%
2022/04/14	2	41.80	2	41.50	41.20	0	6,261	0.00%
2022/04/13	0	0.00	6	42.28	42.05	-6	6,422	-0.09%
2022/04/11	2	41.30	3	41.87	41.05	-1	6,743	-0.01%
2022/04/08	0	0.00	2	41.90	42.35	-2	7,133	-0.03%
2022/04/07	3	42.27	0	0.00	41.55	3	7,133	0.04%
2022/04/06	4	42.23	1	42.40	42.50	3	7,141	0.04%
2022/04/01	4	42.30	0	0.00	43.10	4	7,147	0.06%
2022/03/31	2	43.30	3	43.20	43.05	-1	7,158	-0.01%
2022/03/30	7	45.16	16	44.77	44.30	-9	7,160	-0.13%
2022/03/29	3	43.18	0	0.00	42.80	3	7,070	0.04%
2022/03/28	8	42.09	2	42.95	42.75	6	7,078	0.08%
2022/03/25	4	43.53	2	44.00	42.90	2	7,078	0.03%
2022/03/24	11	44.50	14	44.51	44.80	-3	7,051	-0.04%
2022/03/23	6	43.23	0	0.00	43.15	6	7,054	0.09%
2022/03/22	2	42.10	2	42.95	42.90	0	7,852	0.00%
2022/03/21	2	42.50	2	43.90	42.00	0	8,740	0.00%
2022/03/18	0	0.00	12	42.13	42.45	-12	9,458	-0.13%
2022/03/17	0	0.00	10	41.67	41.70	-10	10,427	-0.10%
2022/03/16	18	40.15	10	39.88	40.10	8	12,343	0.06%
2022/03/15	2	40.00	3	40.10	39.30	-1	13,401	-0.01%
2022/03/14	5	42.11	3	41.85	41.85	2	15,534	0.01%
2022/03/11	2	42.10	2	41.65	41.60	0	16,777	0.00%
2022/03/10	12	43.30	5	43.16	42.60	7	18,201	0.04%
2022/03/09	5	42.54	8	42.38	42.00	-3	18,456	-0.02%
2022/03/08	9	43.17	17	41.71	41.85	-8	18,787	-0.04%
2022/03/07	10	45.05	9	44.46	44.20	1	18,870	0.01%
2022/03/04	3.1	48.58	5	49.27	47.90	-1.9	18,949	-0.01%
2022/03/03	3.2	50.41	5	50.51	49.45	-1.8	18,935	-0.01%
2022/03/02	8	48.83	16	49.27	49.35	-8	18,785	-0.04%
2022/03/01	5	47.11	5	47.32	47.70	0	18,648	0.00%
2022/02/25	5	45.57	4	45.20	45.20	1	18,660	0.01%
2022/02/24	2	46.20	0	0.00	44.50	2	18,732	0.01%
2022/02/23	2	46.45	7	47.44	47.90	-5	18,715	-0.03%
2022/02/22	14	46.75	4	46.15	46.10	10	18,769	0.05%
2022/02/21	7.1	48.24	0	0.00	47.60	7.1	18,758	0.04%
2022/02/18	0	0.00	6	48.43	48.90	-6	18,862	-0.03%
2022/02/17	1.1	48.37	5	47.90	48.40	-3.9	19,093	-0.02%
2022/02/16	19.2	48.45	11	48.79	48.35	8.2	20,235	0.04%
2022/02/15	6	47.12	0	0.00	45.95	6	21,622	0.03%
2022/02/14	4.1	47.06	6	47.70	46.65	-1.9	23,338	-0.01%
2022/02/11	10.3	50.35	2	50.70	50.10	8.3	24,113	0.03%
2022/02/10	16	52.49	8	52.65	51.20	8	24,983	0.03%
2022/02/09	25	52.06	15	53.24	51.90	10	25,107	0.04%
2022/02/08	19	48.88	3	49.40	49.20	16	25,122	0.06%
2022/02/07	4	47.08	8	48.15	48.70	-4	25,336	-0.02%
2022/01/26	11	46.72	14	46.08	46.00	-3	25,455	-0.01%
2022/01/25	9	46.64	1	45.90	45.05	8	26,009	0.03%
2022/01/24	4	48.26	0	0.00	49.25	4	26,498	0.02%
2022/01/21	3	49.90	7	51.11	50.10	-4	26,725	-0.01%
2022/01/20	9	51.77	0	0.00	51.50	9	26,667	0.03%
2022/01/19	4	51.55	4	52.80	53.00	0	27,151	0.00%
2022/01/18	3	53.60	12	52.85	52.50	-9	27,338	-0.03%
2022/01/17	14	54.79	16	54.46	53.80	-2	27,382	-0.01%
2022/01/14	5	51.84	1	53.30	51.80	4	27,648	0.01%
2022/01/13	10	53.11	7	53.51	54.00	3	27,715	0.01%
2022/01/12	2	57.50	4	56.55	54.70	-2	27,639	-0.01%
2022/01/11	5	54.18	24	55.12	55.00	-19	27,401	-0.07%
2022/01/10	5	58.52	10	58.40	58.60	-5	27,261	-0.02%
2022/01/07	5	59.34	3	58.67	58.20	2	27,170	0.01%
2022/01/06	7	63.24	2	63.50	62.10	5	26,998	0.02%
2022/01/05	8	63.53	9	63.41	63.00	-1	26,823	0.00%
2022/01/04	2	65.70	0	0.00	66.20	2	26,657	0.01%
2022/01/03	13	71.31	8	71.10	68.50	5	26,455	0.02%
2021/12/30	0	0.00	1	70.50	70.50	-1	26,038	0.00%
2021/12/29	0	0.00	3	70.00	70.70	-3	26,014	-0.01%
2021/12/27	0	0.00	1	69.50	69.50	-1	25,957	0.00%
2021/12/24	0	0.00	2	69.50	69.10	-2	25,933	-0.01%
2021/12/23	0	0.00	4	68.50	69.00	-4	25,899	-0.02%
2021/12/21	0	0.00	1	64.10	65.00	-1	25,843	0.00%
2021/12/20	0	0.00	2	63.50	64.60	-2	25,821	-0.01%
2021/12/17	2	64.40	5	64.72	63.20	-3	25,794	-0.01%
2021/12/16	12	70.46	14	70.05	69.10	-2	25,719	-0.01%
2021/12/15	28	68.84	20	69.26	69.00	8	24,885	0.03%
2021/12/14	24	65.25	22	66.20	65.50	2	23,972	0.01%
2021/12/13	73	71.79	81	71.92	68.50	-8	23,267	-0.03%
2021/12/10	51	69.73	40	69.93	69.60	11	22,289	0.05%
2021/12/09	10	69.85	29	69.99	70.00	-19	20,311	-0.09%
2021/12/08	85	71.02	43.1	71.87	65.80	42	19,204	0.22%
2021/12/07	18	65.49	25.1	66.18	67.80	-7.1	17,027	-0.04%
2021/12/06	50	57.48	63	59.38	61.70	-13	15,747	-0.08%
2021/12/03	3	54.20	15.5	55.56	56.10	-12.5	14,291	-0.09%
2021/12/02	17.5	54.22	4	53.93	51.00	13.5	13,989	0.10%
2021/12/01	15	54.28	2	56.25	56.50	13	13,671	0.10%
2021/11/30	4	52.78	15	52.96	52.90	-11	13,502	-0.08%
2021/11/29	10	47.10	1	47.55	49.10	9	13,356	0.07%
2021/11/26	1	48.40	0	0.00	48.80	1	13,285	0.01%
2021/11/25	3	52.80	0	0.00	52.10	3	13,211	0.02%
2021/11/24	0	0.00	8.1	51.14	52.00	-8.1	13,134	-0.06%
2021/11/23	4.1	50.14	3	49.17	49.00	1.1	13,064	0.01%
2021/11/22	1	54.00	1	55.50	54.30	0	12,932	0.00%
2021/11/19	3	55.93	9	55.22	55.00	-6	12,867	-0.05%
2021/11/18	1.1	54.00	6	53.65	53.50	-4.9	12,751	-0.04%
2021/11/17	11	54.95	16	55.03	55.00	-5	12,670	-0.04%
2021/11/16	11	54.75	32	55.81	53.40	-21	12,508	-0.17%
2021/11/15	27	58.09	10.3	58.70	59.20	16.7	12,221	0.14%
2021/11/12	88.2	52.24	88	52.95	53.90	0.2	10,981	0.00%
2021/11/11	112.1	46.95	77	46.62	49.00	35.1	9,374	0.37%	大買/
2021/11/10	31	42.84	20	43.48	44.55	11	7,524	0.15%
2021/11/09	39	38.51	35	39.52	40.50	4	6,650	0.06%
2021/11/08	17	33.75	30	34.93	36.85	-13	5,681	-0.23%
2021/11/05	46	34.32	50	34.45	33.50	-4	5,175	-0.08%
2021/11/04	39	34.87	17	35.09	33.25	22	4,679	0.47%
2021/11/03	14	33.31	11	33.83	35.20	3	4,353	0.07%
2021/11/02	37	35.01	36	35.01	35.00	1	4,000	0.02%
2021/11/01	8	33.58	11	33.93	34.20	-3	3,237	-0.09%
2021/10/29	20	29.80	11	31.10	31.10	9	2,623	0.34%
2021/10/28	3	28.80	32	28.48	28.30	-29	2,293	-1.26%
2021/10/27	4	29.39	26	29.47	29.50	-22	2,174	-1.01%
2021/10/26	5	27.09	14	27.34	28.25	-9	1,615	-0.56%
2021/10/25	7	25.32	1	25.35	25.70	6	1,366	0.44%
2021/10/22	45	26.04	6	26.02	26.15	39	1,234	3.16%
2021/10/21	23	23.88	1	24.60	24.65	22	743	2.96%
2021/10/20	2	21.80	2	22.45	22.45	0	575	0.00%
2021/09/29	0	0.00	3	20.30	20.35	-3	708	-0.42%
2021/09/08	0	0.00	2	19.10	18.90	-2	730	-0.27%
2021/09/07	0	0.00	1	19.65	19.70	-1	726	-0.14%
2021/09/06	1	20.50	0	0.00	20.20	1	720	0.14%
2021/09/03	1	20.10	5	20.00	20.00	-4	649	-0.62%
2021/08/20	0	0.00	1	18.95	19.20	-1	729	-0.14%
2021/07/28	2	21.90	0	0.00	21.70	2	838	0.24%
2021/07/27	0	0.00	6	23.00	22.80	-6	856	-0.70%
2021/07/16	3	23.15	3	23.50	23.15	0	937	0.00%
2021/07/06	0	0.00	1	22.65	22.55	-1	1,255	-0.08%
2021/07/05	2	22.95	0	0.00	22.90	2	1,378	0.15%
2021/07/01	1	21.50	0	0.00	21.10	1	1,686	0.06%
2021/06/30	4	22.09	1	22.00	21.95	3	1,716	0.17%
2021/06/22	0	0.00	5	21.10	21.00	-5	1,802	-0.28%
2021/06/15	0	0.00	1	21.70	21.45	-1	1,900	-0.05%
2021/06/09	1	21.90	0	0.00	21.95	1	1,964	0.05%
2021/05/24	0	0.00	1	20.50	21.40	-1	2,128	-0.05%
2021/05/18	0	0.00	6	19.55	20.00	-6	2,367	-0.25%
2021/05/17	3	18.38	2	18.30	18.20	1	2,368	0.04%
2021/05/14	1	19.75	0	0.00	20.00	1	2,354	0.04%
2021/05/13	3	20.60	3	20.55	20.30	0	2,338	0.00%
2021/05/12	4	21.15	0	0.00	21.10	4	2,331	0.17%
2021/05/05	1	24.35	1	25.05	25.00	0	2,302	0.00%
2021/05/04	0	0.00	2	24.80	24.35	-2	2,289	-0.09%
2021/04/28	0	0.00	1	28.80	28.60	-1	2,272	-0.04%
2021/04/23	1	27.60	0	0.00	28.40	1	2,295	0.04%
2021/04/21	2	30.00	0	0.00	29.50	2	2,278	0.09%
2021/04/20	1	29.70	0	0.00	30.45	1	2,260	0.04%
2021/04/14	0	0.00	1	30.50	30.90	-1	2,252	-0.04%
2021/04/12	4	32.58	4	32.86	31.95	0	2,334	0.00%
2021/04/09	1	30.80	0	0.00	30.95	1	2,253	0.04%
2021/04/08	43	30.38	5	30.68	29.90	38	2,167	1.75%
2021/04/07	0	0.00	7	27.14	28.20	-7	2,018	-0.35%
2021/04/06	2	26.70	0	0.00	26.95	2	1,955	0.10%
2021/04/01	0	0.00	2	26.43	26.35	-2	1,970	-0.10%
2021/03/31	0	0.00	1	25.90	25.85	-1	1,984	-0.05%
2021/03/22	1	25.90	0	0.00	25.70	1	3,291	0.03%
2021/03/18	1	26.05	0	0.00	25.95	1	3,546	0.03%
2021/03/17	0	0.00	1	26.00	26.20	-1	3,602	-0.03%
2021/03/16	2	25.65	0	0.00	25.30	2	3,599	0.06%
2021/03/02	1	25.20	1	25.50	25.20	0	3,901	0.00%
2021/02/23	0	0.00	5	25.92	25.20	-5	3,842	-0.13%
2021/02/22	0	0.00	3	25.00	25.05	-3	3,810	-0.08%
2021/02/05	0	0.00	11	21.40	21.05	-11	3,611	-0.30%
2021/01/22	0	0.00	1	21.60	21.35	-1	3,541	-0.03%
2021/01/14	0	0.00	1	23.70	23.70	-1	3,414	-0.03%
2021/01/13	5	23.34	0	0.00	23.30	5	3,388	0.15%
2021/01/12	2	23.43	1	23.20	23.20	1	3,365	0.03%
2021/01/08	1	25.80	5	24.72	24.25	-4	3,282	-0.12%
2021/01/06	4	26.15	0	0.00	25.80	4	3,218	0.12%
2021/01/05	9	26.78	6	26.91	26.80	3	3,121	0.10%
2021/01/04	8	25.91	0	0.00	25.55	8	2,975	0.27%
2020/12/31	5	26.60	5	25.75	25.75	0	2,950	0.00%
2020/12/30	4	26.35	4	25.61	26.70	0	2,906	0.00%
2020/12/29	0	0.00	2	25.43	25.05	-2	2,796	-0.07%
2020/12/28	1	25.05	0	0.00	25.05	1	2,766	0.04%
2020/12/25	0	0.00	1	25.55	25.20	-1	2,711	-0.04%
2020/12/24	0	0.00	1.1	25.14	25.20	-1.1	2,660	-0.04%
2020/12/23	4	24.08	11	24.07	24.00	-7	2,588	-0.27%
2020/12/22	1	24.50	2	23.80	23.80	-1	2,565	-0.04%
2020/12/21	2	24.63	1	25.70	24.60	1	2,525	0.04%
2020/12/18	9	26.82	3	26.50	26.50	6	2,439	0.25%
2020/12/17	17	27.65	18	27.53	27.35	-1	2,312	-0.04%
2020/12/16	32	28.86	143	29.55	27.10	-111	2,119	-5.24%	大賣/鉅額交易
2020/12/15	5	27.03	9	26.68	28.80	-4	1,284	-0.31%
2020/12/14	12	26.39	18	26.82	26.20	-6	1,168	-0.51%
2020/12/11	2	25.03	1	23.80	25.40	1	973	0.10%
2020/12/09	0	0.00	6	24.75	23.80	-6	853	-0.70%
2020/12/07	61	24.28	5	23.42	24.50	56	797	7.02%
2020/12/04	2	22.35	1	22.20	22.40	1	673	0.15%
2020/12/03	0	0.00	2	21.40	20.40	-2	602	-0.33%
2020/12/01	0	0.00	3	18.45	18.90	-3	599	-0.50%
2020/11/27	2	18.95	0	0.00	18.80	2	690	0.29%
2020/11/26	2	18.95	0	0.00	18.85	2	689	0.29%
2020/11/25	2	19.00	1	19.05	19.10	1	684	0.15%
2020/11/23	0	0.00	2	19.50	18.65	-2	668	-0.30%
2020/11/20	0	0.00	1	18.75	19.00	-1	656	-0.15%
2020/11/18	0	0.00	1	18.25	18.15	-1	635	-0.16%
2020/10/29	1	17.00	0	0.00	16.95	1	579	0.17%
2020/10/28	1	17.40	0	0.00	17.35	1	576	0.17%
2020/10/26	0	0.00	1	17.50	17.50	-1	579	-0.17%
2020/10/22	0	0.00	1	17.60	17.55	-1	580	-0.17%
2020/10/21	0	0.00	1	18.10	18.10	-1	587	-0.17%
2020/10/08	1	18.45	0	0.00	18.45	1	850	0.12%
2020/10/07	2	18.90	0	0.00	18.60	2	850	0.24%
2020/09/25	3	18.82	0	0.00	18.15	3	910	0.33%
2020/09/24	3	19.38	0	0.00	18.35	3	913	0.33%
2020/09/16	1	18.70	0	0.00	18.70	1	911	0.11%
2020/09/08	1	20.25	0	0.00	20.25	1	837	0.12%
2020/09/03	0	0.00	2	19.85	20.05	-2	689	-0.29%
2020/09/02	0	0.00	1	18.25	18.25	-1	619	-0.16%
2020/08/25	0	0.00	1	16.10	16.10	-1	603	-0.17%
2020/08/06	1	17.50	1	17.35	17.15	0	630	0.00%
2020/07/27	0	0.00	20	16.50	16.75	-20	635	-3.14%
2020/07/22	2	17.88	0	0.00	18.25	2	625	0.32%
2020/07/20	0	0.00	0	18.90	18.30	0	382	0.00%
2020/06/11	0.1	19.35	0	0.00	19.30	0.1	342	0.03%
2020/05/04	0	0.00	1	19.95	20.20	-1	537	-0.19%
2020/04/28	0	0.00	1	19.00	19.20	-1	562	-0.18%
2020/04/15	1	17.50	0	0.00	17.65	1	552	0.18%
2020/03/11	1	20.85	0	0.00	20.70	1	708	0.14%
2020/03/02	1	22.10	0	0.00	22.20	1	680	0.15%
2020/02/21	3	25.42	4	25.51	24.80	-1	641	-0.16%
2020/02/20	1	24.85	0	0.00	25.30	1	589	0.17%
2020/01/30	0	0.00	2	24.90	24.90	-2	544	-0.37%
2020/01/20	6	27.73	0	0.00	27.65	6	534	1.12%
2020/01/17	19	27.85	3	27.85	27.80	16	533	3.00%
2020/01/15	0	0.00	3	28.05	27.90	-3	532	-0.56%
2020/01/09	1	27.90	0	0.00	28.10	1	531	0.19%
2020/01/08	1	27.75	0	0.00	27.70	1	534	0.19%
2020/01/03	6	28.88	0	0.00	28.80	6	560	1.07%
2020/01/02	1	29.25	0	0.00	29.15	1	554	0.18%
2019/12/27	1	30.40	0	0.00	30.15	1	540	0.18%
2019/12/25	1	30.70	1	30.20	30.00	0	515	0.00%
2019/12/24	5	30.65	4	29.60	30.00	1	466	0.21%
2019/12/23	7	28.75	0	0.00	28.55	7	367	1.90%
2019/12/18	1	28.55	0	0.00	28.50	1	355	0.28%
2019/12/17	9	28.62	0	0.00	28.55	9	357	2.52%
2019/12/13	2	28.60	1	28.80	28.35	1	365	0.27%
2019/11/14	1	29.40	0	0.00	29.00	1	546	0.18%
2019/11/13	5	29.95	0	0.00	29.95	5	550	0.91%
2019/11/06	1	30.35	0	0.00	30.35	1	560	0.18%
2019/11/01	5	30.87	0	0.00	30.95	5	559	0.89%
2019/10/31	0	0.00	1	31.20	31.15	-1	562	-0.18%
2019/10/30	1	31.30	1	31.25	30.90	0	562	0.00%
2019/10/29	2	31.80	1	31.70	31.80	1	548	0.18%
2019/10/25	7	30.85	0	0.00	30.85	7	538	1.30%
2019/10/23	1	31.20	0	0.00	30.95	1	544	0.18%
2019/10/16	0	0.00	2	32.08	31.95	-2	551	-0.36%
2019/10/09	1	30.75	0	0.00	30.75	1	512	0.20%
2019/10/07	0	0.00	6	30.90	30.85	-6	528	-1.13%
2019/10/04	0	0.00	1	30.90	31.00	-1	560	-0.18%
2019/09/27	0	0.00	1	31.50	31.40	-1	569	-0.18%
2019/09/24	2	31.85	0	0.00	31.85	2	575	0.35%
2019/09/23	1	31.65	0	0.00	31.70	1	576	0.17%
2019/09/20	2	32.23	0	0.00	32.15	2	593	0.34%
2019/09/19	0	0.00	1	32.50	32.40	-1	592	-0.17%
2019/09/18	1	31.75	0	0.00	31.75	1	595	0.17%
2019/09/16	1	31.75	0	0.00	31.70	1	624	0.16%
2019/09/12	1	32.35	0	0.00	32.35	1	624	0.16%
2019/09/09	0	0.00	1	33.15	32.75	-1	623	-0.16%
2019/09/06	5	33.31	0	0.00	33.10	5	624	0.80%
2019/09/05	5	33.65	3	33.95	33.40	2	640	0.31%
2019/09/04	3	34.60	1	35.00	34.35	2	629	0.32%
2019/09/02	1	33.55	0	0.00	33.05	1	537	0.19%
2019/08/30	4	33.80	2	33.45	33.70	2	535	0.37%
2019/08/29	0	0.00	1	34.00	33.60	-1	531	-0.19%
2019/08/27	1	33.20	1	33.20	32.75	0	506	0.00%
2019/08/26	1	32.80	0	0.00	32.70	1	508	0.20%
2019/08/23	0	0.00	10	33.10	33.40	-10	502	-1.99%
2019/08/22	1	32.95	1	32.95	32.95	0	489	0.00%
2019/08/20	0	0.00	4	32.88	33.00	-4	502	-0.80%
2019/08/19	0	0.00	2	32.15	32.25	-2	497	-0.40%
2019/08/16	3	30.33	2	31.60	31.60	1	503	0.20%
2019/08/14	1	31.40	0	0.00	30.95	1	517	0.19%
2019/08/13	1	30.80	0	0.00	30.80	1	522	0.19%
2019/08/12	0	0.00	3	31.30	31.45	-3	536	-0.56%
2019/07/31	0	0.00	2	32.45	32.55	-2	629	-0.32%
2019/07/12	0	0.00	1	33.45	33.50	-1	1,060	-0.09%
2019/07/11	10	34.70	15	34.18	34.15	-5	1,133	-0.44%
2019/07/10	0	0.00	2	34.53	34.15	-2	1,241	-0.16%
2019/07/09	5	34.38	0	0.00	34.90	5	1,236	0.40%
2019/07/01	2	34.35	4	33.70	33.70	-2	1,550	-0.13%
2019/06/28	0	0.00	2	33.50	33.35	-2	1,584	-0.13%
2019/06/27	19	33.60	0	0.00	33.50	19	1,613	1.18%
2019/06/24	3	33.78	2	33.35	33.50	1	1,887	0.05%
2019/05/29	0	0.00	2	29.83	30.30	-2	2,257	-0.09%
2019/05/16	2	33.90	0	0.00	33.70	2	2,539	0.08%
2019/05/10	3	35.10	0	0.00	34.40	3	2,586	0.12%
2019/05/06	1	37.50	0	0.00	36.80	1	2,560	0.04%
2019/04/29	1	36.55	1	38.25	36.35	0	2,567	0.00%
2019/04/26	0	0.00	1	39.95	39.75	-1	2,629	-0.04%
2019/04/25	1	40.05	0	0.00	39.80	1	2,599	0.04%
2019/04/24	3	39.25	3	39.55	39.15	0	2,556	0.00%
2019/04/23	7	39.21	4	39.30	39.55	3	2,535	0.12%
2019/04/22	2	38.45	0	0.00	38.30	2	2,470	0.08%
2019/04/19	2	38.40	1	38.35	38.30	1	2,455	0.04%
2019/04/18	0	0.00	2	40.90	38.90	-2	2,430	-0.08%
2019/04/17	1	41.40	6	41.64	41.15	-5	2,387	-0.21%
2019/04/16	3	41.25	6	41.43	40.20	-3	2,311	-0.13%
2019/04/11	1	37.50	1	38.75	37.25	0	2,141	0.00%
2019/04/10	1	38.55	0	0.00	38.45	1	2,081	0.05%
2019/04/09	1	37.95	0	0.00	37.95	1	1,987	0.05%
2019/04/03	5	38.47	2	38.00	38.40	3	1,917	0.16%
2019/04/02	4	36.60	5	37.43	37.00	-1	1,852	-0.05%
2019/03/29	1	37.30	3	36.97	37.05	-2	1,789	-0.11%
2019/03/27	4	38.06	9	38.18	38.40	-5	1,696	-0.29%
2019/03/26	1	36.85	2	35.00	36.85	-1	1,524	-0.07%
2019/03/20	0	0.00	1	34.55	34.65	-1	1,464	-0.07%
2019/03/19	5	34.91	0	0.00	35.00	5	1,463	0.34%
2019/03/18	2	35.43	14	34.63	35.80	-12	1,393	-0.86%
2019/03/14	0	0.00	1	32.95	32.35	-1	1,311	-0.08%
2019/03/13	0	0.00	1	32.85	32.65	-1	1,331	-0.08%
2019/03/12	10	33.45	0	0.00	33.20	10	1,343	0.74%
2019/03/08	1	33.60	0	0.00	33.35	1	1,426	0.07%
2019/03/07	2	34.40	0	0.00	33.05	2	1,442	0.14%
2019/03/04	3	34.45	0	0.00	34.00	3	1,450	0.21%
2019/02/27	1	35.00	0	0.00	34.40	1	1,459	0.07%
2019/02/26	28	36.59	3	36.25	35.30	25	1,439	1.74%
2019/02/25	0	0.00	26	34.25	34.55	-26	1,358	-1.91%
2019/02/22	24	34.00	1	34.90	33.60	23	1,347	1.71%
2019/02/21	4	33.89	2	33.65	34.00	2	1,352	0.15%
2019/02/20	12	34.32	10	35.04	34.20	2	1,384	0.14%
2019/01/29	0	0.00	4	32.20	31.30	-4	1,357	-0.29%
2019/01/25	1	33.20	1	32.50	32.35	0	1,368	0.00%
2019/01/21	4	34.20	0	0.00	33.50	4	1,394	0.29%
2019/01/18	2	32.93	2	32.65	33.50	0	1,376	0.00%
2018/12/28	2	29.25	2	29.10	29.10	0	1,464	0.00%
2018/12/26	0	0.00	4	29.45	29.00	-4	1,521	-0.26%
2018/12/25	2	29.00	0	0.00	29.25	2	1,559	0.13%
2018/12/19	1	31.10	0	0.00	30.60	1	1,565	0.06%
2018/12/18	4	31.40	0	0.00	31.40	4	1,596	0.25%
2018/12/13	1	33.30	0	0.00	33.70	1	1,660	0.06%
2018/12/12	0	0.00	1	31.60	31.40	-1	1,630	-0.06%
2018/12/11	1	30.60	7	30.70	30.70	-6	1,633	-0.37%
2018/12/10	4	30.03	1	30.25	30.25	3	1,649	0.18%
2018/12/06	2	31.43	0	0.00	31.15	2	1,651	0.12%
2018/12/05	2	33.75	12	34.03	33.60	-10	1,637	-0.61%
2018/12/04	4	36.19	2	36.60	35.40	2	1,659	0.12%
2018/12/03	2	34.30	3	34.90	35.00	-1	1,652	-0.06%
2018/11/29	4	34.30	2	35.18	33.70	2	1,640	0.12%
2018/11/28	2	34.23	0	0.00	33.75	2	1,616	0.12%
2018/11/20	9	34.11	7	34.00	33.70	2	1,569	0.13%
2018/11/19	1	33.90	1	33.20	33.95	0	1,540	0.00%
2018/11/16	9	32.11	1	32.00	31.80	8	1,502	0.53%
2018/11/15	0	0.00	1	31.25	31.25	-1	1,447	-0.07%
2018/11/07	1	30.95	0	0.00	30.95	1	1,507	0.07%
2018/11/06	0	0.00	8	32.10	30.25	-8	1,557	-0.51%
2018/11/05	0	0.00	11	31.20	31.40	-11	1,564	-0.70%
2018/11/02	19	30.77	0	0.00	30.50	19	1,583	1.20%
2018/10/26	0	0.00	1	29.20	27.45	-1	1,694	-0.06%
2018/10/18	0	0.00	25	32.10	31.50	-25	1,781	-1.40%
2018/10/17	10	32.40	5	31.65	31.65	5	1,786	0.28%
2018/10/16	20	32.68	1	32.40	32.45	19	1,797	1.06%
2018/10/15	0	0.00	2	30.25	32.15	-2	1,785	-0.11%
2018/10/12	2	28.95	9	27.82	29.25	-7	1,800	-0.39%
2018/10/11	0	0.00	1	28.00	27.90	-1	1,859	-0.05%
2018/10/09	2	32.03	1	32.35	31.00	1	1,865	0.05%
2018/10/08	2	32.73	2	33.75	32.80	0	1,885	0.00%
2018/10/05	1	34.55	1	34.90	34.55	0	1,916	0.00%
2018/10/04	1	39.05	0	0.00	38.30	1	1,946	0.05%
2018/10/03	1	41.50	1	42.00	40.00	0	2,017	0.00%
2018/09/26	0	0.00	1	40.60	40.55	-1	2,294	-0.04%
2018/09/25	2	41.75	0	0.00	40.95	2	2,424	0.08%
2018/09/14	0	0.00	1	43.00	43.30	-1	3,791	-0.03%
2018/09/10	0	0.00	1	42.00	40.85	-1	4,056	-0.02%
2018/09/07	2	41.05	0	0.00	40.70	2	4,066	0.05%
2018/08/22	1	48.55	0	0.00	47.45	1	5,199	0.02%
2018/08/17	2	50.20	0	0.00	49.30	2	5,836	0.03%
2018/08/15	0	0.00	1	50.20	49.90	-1	6,160	-0.02%
2018/08/13	1	51.00	0	0.00	50.50	1	6,128	0.02%
2018/08/10	7	56.30	0	0.00	55.50	7	6,099	0.11%
2018/08/06	2	57.40	0	0.00	56.90	2	6,077	0.03%
2018/08/03	0	0.00	7	56.80	56.50	-7	6,091	-0.11%
2018/08/02	2	58.00	6	58.62	58.20	-4	6,040	-0.07%
2018/08/01	2	61.40	2	61.50	61.20	0	6,020	0.00%
2018/07/31	1	60.80	1	61.00	60.90	0	6,046	0.00%
2018/07/30	12	62.17	9	63.41	62.00	3	6,134	0.05%
2018/07/27	2	61.40	1	61.50	61.60	1	6,140	0.02%
2018/07/26	8	62.05	7	61.57	60.80	1	6,125	0.02%
2018/07/25	2	61.00	2	61.00	60.80	0	6,104	0.00%
2018/07/24	0	0.00	1	61.00	60.70	-1	6,113	-0.02%
2018/07/20	1	60.40	0	0.00	60.40	1	6,091	0.02%
2018/07/19	0	0.00	4	60.60	60.10	-4	6,065	-0.07%
2018/07/18	4	60.50	5	61.70	59.30	-1	6,043	-0.02%
2018/07/17	5	62.94	1	63.20	62.30	4	5,993	0.07%
2018/07/16	1	65.10	0	0.00	64.10	1	5,963	0.02%
2018/07/13	5	65.50	14	64.89	64.20	-9	5,941	-0.15%
2018/07/12	10	63.77	2	64.50	63.70	8	5,906	0.14%
2018/07/11	4	66.38	4	67.40	64.70	0	5,866	0.00%
2018/07/10	1	64.80	0	0.00	64.50	1	5,781	0.02%
2018/07/09	3	66.83	16	66.29	65.30	-13	5,750	-0.23%
2018/07/06	5	66.48	1	66.10	67.40	4	5,721	0.07%
2018/07/05	3	66.50	0	0.00	66.50	3	5,655	0.05%
2018/07/04	5	68.04	1	68.00	68.20	4	5,609	0.07%
2018/07/03	5	67.56	6	68.75	65.90	-1	5,540	-0.02%
2018/07/02	4	70.80	0	0.00	70.50	4	5,429	0.07%
2018/06/29	9	72.37	26	72.62	72.10	-17	5,423	-0.31%
2018/06/28	30	71.79	24	70.49	70.90	6	5,288	0.11%
2018/06/27	20	69.89	12	69.72	72.70	8	4,922	0.16%
2018/06/26	7	67.37	2	67.45	66.10	5	4,628	0.11%
2018/06/25	9	67.42	18	67.12	66.80	-9	4,457	-0.20%
2018/06/21	1	64.40	1	66.00	65.80	0	4,197	0.00%
2018/06/20	1	59.80	1	61.00	60.60	0	4,086	0.00%
2018/06/19	1	62.80	1	62.90	63.10	0	4,123	0.00%
2018/06/15	0	0.00	2	63.60	63.40	-2	4,267	-0.05%
2018/06/14	2	63.50	3	63.50	62.50	-1	4,292	-0.02%
2018/06/13	4	64.38	1	64.60	63.80	3	4,244	0.07%
2018/06/12	13	65.87	15	66.11	65.10	-2	4,152	-0.05%
2018/06/11	4	61.23	5	61.42	63.00	-1	3,896	-0.03%
2018/06/08	4	59.25	1	58.60	58.00	3	3,810	0.08%
2018/06/07	1	61.20	2	60.60	60.70	-1	3,768	-0.03%
2018/06/06	2	61.40	2	61.00	60.30	0	3,743	0.00%
2018/06/05	2	58.30	8	60.43	59.00	-6	3,690	-0.16%
2018/06/04	9	64.93	0	0.00	63.00	9	3,620	0.25%
2018/06/01	1	64.00	4.5	62.78	64.00	-3.5	3,584	-0.10%
2018/05/31	1	65.00	14	65.49	62.20	-13	3,498	-0.37%
2018/05/30	24	64.60	11	64.72	63.60	13	3,439	0.38%
2018/05/29	5	61.38	7	61.81	62.00	-2	3,306	-0.06%
2018/05/28	9	61.16	5	61.50	62.30	4	3,317	0.12%
2018/05/25	7	58.36	19	58.38	58.60	-12	3,125	-0.38%
2018/05/24	3	55.17	4	55.78	56.50	-1	2,815	-0.04%
2018/05/23	1	52.60	1	51.60	53.20	0	2,658	0.00%
2018/05/21	3	49.48	4	49.18	50.00	-1	2,481	-0.04%
2018/05/18	1	47.40	1	47.60	47.35	0	2,478	0.00%
2018/05/14	5	50.10	5	50.10	50.30	0	2,633	0.00%
2018/05/07	0	0.00	2	50.95	50.90	-2	2,613	-0.08%
2018/05/04	3	48.25	7	47.62	48.00	-4	2,515	-0.16%
2018/04/23	1	45.50	0	0.00	43.35	1	2,642	0.04%
2018/04/19	1	47.45	1	46.75	46.60	0	2,647	0.00%
2018/04/18	0	0.00	1	46.50	46.40	-1	2,652	-0.04%
2018/04/13	0	0.00	1	46.40	46.10	-1	2,811	-0.04%
2018/04/12	1	45.90	0	0.00	46.10	1	2,949	0.03%
2018/04/11	2	46.45	0	0.00	46.45	2	2,996	0.07%
2018/04/10	2	48.23	0	0.00	47.75	2	3,120	0.06%
2018/04/03	1	50.00	30	49.39	49.20	-29	3,454	-0.84%
2018/04/02	1	51.90	3	51.23	50.50	-2	3,534	-0.06%
2018/03/31	4	51.45	4	52.00	50.00	0	3,485	0.00%
2018/03/30	3	48.70	0	0.00	48.40	3	3,408	0.09%
2018/03/29	0	0.00	4	48.46	48.30	-4	3,442	-0.12%
2018/03/28	1	48.50	1	48.75	49.20	0	3,454	0.00%
2018/03/27	0	0.00	2	48.70	48.20	-2	3,442	-0.06%
2018/03/26	1	46.35	1	46.25	46.25	0	3,436	0.00%
2018/03/23	3	46.52	0	0.00	45.90	3	3,513	0.09%
2018/03/22	3	49.85	8	49.15	48.45	-5	3,557	-0.14%
2018/03/21	46	49.62	14	49.87	48.50	32	3,555	0.90%
2018/03/20	2	48.40	2	49.95	49.95	0	3,537	0.00%
2018/03/16	1	45.55	0	0.00	45.40	1	3,779	0.03%
2018/03/13	1	45.80	0	0.00	45.50	1	4,161	0.02%
2018/03/09	0	0.00	5	45.80	45.35	-5	4,226	-0.12%
2018/03/08	5	45.40	5	45.00	46.00	0	4,319	0.00%
2018/03/07	0	0.00	1	47.70	45.30	-1	4,470	-0.02%
2018/03/05	13	49.04	3	48.98	47.85	10	4,758	0.21%
2018/03/02	0	47.00	2	47.23	47.00	-2	4,706	-0.04%
2018/03/01	3	47.32	5	48.02	48.20	-2	4,707	-0.04%
2018/02/26	0	0.00	2	39.85	39.90	-2	4,763	-0.04%
2018/02/23	1	40.80	1	40.30	40.05	0	4,854	0.00%
2018/02/08	1	38.50	1	39.10	39.10	0	4,933	0.00%
2018/02/07	1	37.85	0	0.00	37.85	1	4,993	0.02%
2018/02/06	10	39.06	11	40.18	39.30	-1	5,057	-0.02%
2018/02/05	9	43.44	5	42.40	43.20	4	5,016	0.08%
2018/02/02	0	0.00	4	46.10	45.10	-4	5,018	-0.08%
2018/01/30	1	50.50	1	51.10	48.60	0	5,058	0.00%
2018/01/29	0	0.00	1	48.35	49.10	-1	5,066	-0.02%
2018/01/26	3	48.15	0	0.00	49.00	3	5,082	0.06%
2018/01/25	7	48.61	5	49.58	48.40	2	5,076	0.04%
2018/01/24	2	54.90	0	0.00	52.30	2	5,033	0.04%
2018/01/22	0	0.00	10	55.42	55.60	-10	5,186	-0.19%
2018/01/18	2	53.70	0	0.00	53.10	2	5,638	0.04%
2018/01/17	1	53.00	2	53.50	53.10	-1	5,844	-0.02%
2018/01/15	0	0.00	1	53.60	53.30	-1	6,020	-0.02%
2018/01/12	2	51.00	34	52.36	52.70	-32	6,022	-0.53%
2018/01/11	3	51.63	3	52.00	51.90	0	6,023	0.00%
2018/01/10	2	54.75	0	0.00	54.50	2	5,969	0.03%
2018/01/09	4	57.33	1	58.60	57.00	3	5,983	0.05%
2018/01/08	18	57.19	8	58.85	56.00	10	5,953	0.17%
2018/01/05	6	55.32	1	55.00	55.70	5	5,948	0.08%
2018/01/04	1	57.20	0	0.00	55.70	1	6,082	0.02%
2018/01/03	16.5	54.94	2	55.40	54.70	14.5	5,946	0.24%
2018/01/02	49	50.00	5	51.94	54.00	44	5,866	0.75%