位速 (3508)-合庫-高雄券商分點個股進出

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
23.55
漲跌
▼0.20
漲幅
-0.84%
成交量
183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:14:30

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－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄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
2024/05/10	4	23.80	4	24.15	23.80	0	284	0.00%
2024/05/09	0	0.00	0	24.15	24.15	0	284	0.00%
2024/05/07	0	0.00	1	24.20	24.10	-1	286	-0.35%
2024/04/24	0.7	23.95	0	0.00	24.10	0.7	289	0.24%
2024/04/15	5	25.00	0	0.00	25.00	5	287	1.74%
2024/04/12	2	25.50	1	25.60	25.70	1	297	0.34%
2024/03/29	0	27.03	0	0.00	26.70	0	291	0.00%
2024/03/28	0	0.00	10	27.30	26.90	-10	292	-3.42%
2024/03/27	11	27.51	0	0.00	27.60	11	289	3.80%
2024/03/25	0	0.00	2	27.33	27.15	-2	278	-0.72%
2024/03/21	1	28.50	0	0.00	28.00	1	263	0.38%
2024/03/20	11	27.20	20	27.50	28.20	-9	239	-3.76%
2024/03/19	0	0.00	5	24.80	25.65	-5	207	-2.41%
2024/03/15	5	23.00	0	0.00	23.05	5	201	2.49%
2024/03/14	1	23.80	0	0.00	23.55	1	200	0.50%
2024/03/07	0.5	24.71	0	0.00	24.50	0.5	195	0.26%
2024/03/04	0	0.00	1	26.30	26.05	-1	182	-0.55%
2024/02/23	0	0.00	2	26.30	26.35	-2	181	-1.10%
2024/02/15	0	0.00	1	26.50	26.35	-1	178	-0.56%
2024/01/22	0	0.00	2	27.35	27.35	-2	200	-1.00%
2024/01/08	3	28.83	0	0.00	28.90	3	196	1.53%
2024/01/05	5	27.87	0	0.00	28.05	5	185	2.69%
2024/01/04	1	27.95	0	0.00	27.90	1	185	0.54%
2023/12/20	1	28.20	0	0.00	28.20	1	177	0.56%
2023/12/12	0	0.00	3	28.02	27.95	-3	168	-1.78%
2023/12/07	2	28.40	0	0.00	28.35	2	171	1.17%
2023/12/06	0	0.00	3	28.50	28.60	-3	170	-1.76%
2023/12/05	0	0.00	3	28.50	28.50	-3	172	-1.74%
2023/11/30	5	28.95	0	0.00	29.00	5	204	2.44%
2023/11/24	4	29.05	0	0.00	29.00	4	205	1.95%
2023/11/22	0	0.00	0.7	29.20	29.60	-0.7	203	-0.32%
2023/11/21	1	29.25	0	0.00	29.10	1	201	0.50%
2023/11/20	7	29.33	0	0.00	29.35	7	203	3.43%
2023/11/17	1	29.00	0	0.00	29.10	1	203	0.49%
2023/11/16	0	0.00	3	28.80	28.80	-3	203	-1.47%
2023/11/15	1	28.75	1	28.80	28.75	0	204	0.00%
2023/11/09	0	0.00	1	28.45	28.40	-1	205	-0.49%
2023/11/06	0	0.00	2	30.78	30.00	-2	207	-0.96%
2023/11/03	2.7	29.06	0	0.00	30.00	2.7	198	1.33%
2023/10/23	0	0.00	2	27.80	27.85	-2	212	-0.94%
2023/10/05	0	0.00	2	29.55	29.70	-2	368	-0.54%
2023/09/20	0	0.00	2	30.25	30.15	-2	395	-0.51%
2023/09/13	0	0.00	1	30.00	29.90	-1	386	-0.26%
2023/09/05	0	0.00	0.2	32.05	32.20	-0.2	393	-0.05%
2023/08/31	0	0.00	1	29.35	29.35	-1	396	-0.25%
2023/08/23	0	0.00	2	29.20	29.00	-2	460	-0.43%
2023/08/21	0	0.00	2	29.25	29.25	-2	519	-0.38%
2023/08/17	0	0.00	3	30.00	30.25	-3	521	-0.58%
2023/08/14	0	0.00	1	29.00	28.95	-1	531	-0.19%
2023/07/31	2	31.15	0	0.00	31.05	2	525	0.38%
2023/07/27	0	0.00	8	31.30	31.50	-8	518	-1.54%
2023/07/25	0.1	31.25	0	0.00	31.40	0.1	518	0.02%
2023/07/24	0	0.00	12	31.40	31.20	-12	514	-2.33%
2023/07/21	1	31.55	0.1	32.12	31.70	0.9	514	0.18%
2023/07/20	0	0.00	2	32.35	32.00	-2	517	-0.39%
2023/07/19	0	0.00	3	31.78	31.75	-3	514	-0.58%
2023/07/18	0	0.00	18	32.63	32.55	-18	513	-3.51%
2023/07/17	9.2	34.21	0	0.00	33.65	9.2	507	1.81%
2023/07/14	1	34.70	2	35.68	35.65	-1	494	-0.20%
2023/07/13	0	0.00	6	33.29	33.10	-6	441	-1.36%
2023/07/12	1	33.55	0	0.00	33.20	1	422	0.24%
2023/07/11	0	0.00	3	31.70	31.35	-3	406	-0.74%
2023/07/10	0	0.00	4	30.63	30.60	-4	406	-0.98%
2023/07/06	0	0.00	4	31.88	31.90	-4	410	-0.98%
2023/07/04	0	0.00	2	31.38	31.20	-2	406	-0.49%
2023/07/03	0	0.00	2	31.50	31.50	-2	405	-0.49%
2023/06/30	2	31.55	0	0.00	31.55	2	406	0.49%
2023/06/21	4	32.40	0	0.00	32.25	4	431	0.93%
2023/06/16	0	0.00	10	32.35	32.95	-10	437	-2.29%
2023/06/14	10	32.38	0	0.00	32.00	10	434	2.30%
2023/06/13	2	32.58	1	32.60	32.45	1	438	0.23%
2023/06/08	0	0.00	2	33.13	33.10	-2	445	-0.45%
2023/06/07	0	0.00	1	33.80	33.80	-1	456	-0.22%
2023/06/02	2	34.50	0	0.00	34.30	2	483	0.41%
2023/05/31	0	0.00	3	34.52	34.35	-3	485	-0.62%
2023/05/30	1	34.55	0	0.00	34.65	1	491	0.20%
2023/05/26	4	34.95	12	35.28	35.20	-8	499	-1.60%
2023/05/25	12	34.44	1	34.70	34.50	11	522	2.11%
2023/05/24	1	31.90	0	0.00	31.90	1	514	0.19%
2023/05/18	0	0.00	6	31.90	31.70	-6	554	-1.08%
2023/05/17	1	31.15	0	0.00	31.05	1	559	0.18%
2023/05/11	1	31.70	0	0.00	30.35	1	596	0.17%
2023/05/03	1	32.30	0	0.00	32.10	1	834	0.12%
2023/04/25	0	0.00	5	32.30	31.60	-5	861	-0.58%
2023/04/19	3	34.95	0	0.00	34.85	3	884	0.34%
2023/04/12	0	0.00	1	36.70	36.55	-1	1,049	-0.10%
2023/03/31	1	35.75	0	0.00	35.85	1	1,082	0.09%
2023/03/30	2	35.60	0	0.00	35.85	2	1,085	0.18%
2023/03/28	0	0.00	7	36.01	36.00	-7	1,111	-0.63%
2023/03/27	1	36.75	0	0.00	36.70	1	1,133	0.09%
2023/03/24	1	36.95	0	0.00	36.70	1	1,187	0.08%
2023/03/21	2	36.60	2	36.90	36.60	0	1,194	0.00%
2023/03/20	3	36.28	0	0.00	36.25	3	1,198	0.25%
2023/03/17	0	0.00	50	36.02	36.20	-50	1,214	-4.12%
2023/03/16	2	35.85	0	0.00	35.75	2	1,234	0.16%
2023/03/14	3	37.45	0	0.00	37.05	3	1,275	0.24%
2023/03/13	2	37.30	0	0.00	37.50	2	1,333	0.15%
2023/03/10	2	38.20	0	0.00	38.20	2	1,433	0.14%
2023/03/09	1	39.60	8	39.86	39.60	-7	1,474	-0.47%
2023/03/08	5	38.40	57	38.37	38.45	-52	1,490	-3.49%
2023/03/06	3	38.85	0	0.00	39.00	3	1,493	0.20%
2023/03/03	2	38.73	1	38.30	38.35	1	1,496	0.07%
2023/03/02	2	38.50	0	0.00	38.60	2	1,494	0.13%
2023/03/01	1	39.35	1	39.70	39.25	0	1,486	0.00%
2023/02/24	4	39.26	5	39.35	39.35	-1	1,478	-0.07%
2023/02/23	12	40.02	12	39.97	40.05	0	1,457	0.00%
2023/02/22	2	38.55	0	0.00	38.60	2	1,408	0.14%
2023/02/20	3	38.35	11	39.10	39.10	-8	1,392	-0.57%
2023/02/17	1	37.90	1	38.10	38.30	0	1,384	0.00%
2023/02/16	3	38.28	1	38.25	38.40	2	1,386	0.14%
2023/02/14	1	37.75	0	0.00	37.80	1	1,394	0.07%
2023/02/10	10	38.60	0	0.00	38.50	10	1,419	0.70%
2023/02/09	0	0.00	5	39.31	39.15	-5	1,430	-0.35%
2023/02/08	3	38.98	1	39.25	39.05	2	1,466	0.14%
2023/02/07	7	39.04	1	39.00	38.90	6	1,509	0.40%
2023/02/06	1	38.70	3	39.57	40.00	-2	1,513	-0.13%
2023/02/03	4	41.18	1	39.65	39.45	3	1,473	0.20%
2023/02/02	0	0.00	5	40.75	40.75	-5	1,361	-0.37%
2023/01/17	0	0.00	100	35.47	35.80	-100	1,306	-7.65%
2023/01/16	0	0.00	20	35.65	35.50	-20	1,302	-1.54%
2023/01/05	0	0.00	1	38.20	37.35	-1	1,280	-0.08%
2023/01/04	1	38.00	0	0.00	37.95	1	1,267	0.08%
2023/01/03	21	39.76	2	38.53	38.50	19	1,238	1.53%
2022/12/30	1	37.15	8	38.71	38.95	-7	1,195	-0.59%
2022/12/29	0	0.00	5	34.46	35.45	-5	1,128	-0.44%
2022/12/28	1	35.40	1	35.50	35.05	0	1,137	0.00%
2022/12/27	0	0.00	1	36.45	36.40	-1	1,136	-0.09%
2022/12/20	1	37.00	1	38.30	36.80	0	1,147	0.00%
2022/12/19	1	37.40	1	38.45	37.35	0	1,144	0.00%
2022/12/16	48	38.40	23	37.64	37.80	25	1,128	2.21%
2022/12/12	0	0.00	1	35.90	36.20	-1	1,078	-0.09%
2022/12/09	1	37.60	1	36.90	36.85	0	1,078	0.00%
2022/12/08	2	36.70	2	36.15	37.60	0	1,071	0.00%
2022/12/07	24	36.91	0	0.00	35.50	24	1,060	2.26%
2022/12/06	4	37.49	2	37.40	36.80	2	1,055	0.19%
2022/12/05	9	39.58	11	39.85	38.90	-2	1,040	-0.19%
2022/12/02	12	37.98	21	39.24	39.70	-9	987	-0.91%
2022/12/01	2	38.15	30	39.30	39.30	-28	890	-3.14%
2022/11/30	1	34.35	5	35.60	35.75	-4	853	-0.47%
2022/11/24	1	31.65	0	0.00	31.65	1	900	0.11%
2022/11/15	1	32.40	0	0.00	32.40	1	1,042	0.10%
2022/11/10	0	0.00	21	32.70	32.15	-21	1,302	-1.61%
2022/11/09	6	33.80	0	0.00	33.30	6	1,367	0.44%
2022/11/08	1	34.35	0	0.00	33.55	1	1,476	0.07%
2022/11/07	0	0.00	1	33.60	33.05	-1	1,568	-0.06%
2022/11/04	33	33.89	4	34.43	34.00	29	1,742	1.66%
2022/11/03	4	33.69	4	33.01	34.00	0	1,885	0.00%
2022/11/02	1	30.95	0	0.00	30.95	1	1,932	0.05%
2022/10/26	0	0.00	1	26.30	26.10	-1	2,764	-0.04%
2022/10/25	0	0.00	3	26.85	26.85	-3	2,970	-0.10%
2022/10/20	5	28.82	0	0.00	28.60	5	4,106	0.12%
2022/10/14	2	29.00	0	0.00	28.75	2	6,112	0.03%
2022/10/13	1	27.05	1	27.95	27.20	0	6,622	0.00%
2022/10/07	1	31.65	0	0.00	31.70	1	7,610	0.01%
2022/10/04	0	0.00	1	30.30	30.40	-1	7,831	-0.01%
2022/10/03	1	30.70	1	29.55	29.90	0	7,868	0.00%
2022/09/30	1	29.65	0	0.00	30.05	1	7,907	0.01%
2022/09/29	2	31.50	0	0.00	31.05	2	7,963	0.03%
2022/09/28	0	0.00	12	30.60	31.40	-12	8,031	-0.15%
2022/09/27	0	0.00	1	30.60	32.80	-1	8,141	-0.01%
2022/09/26	1	31.05	0	0.00	30.70	1	8,210	0.01%
2022/09/23	2	33.70	0	0.00	33.35	2	8,271	0.02%
2022/09/20	0	0.00	1	35.70	35.65	-1	10,166	-0.01%
2022/09/16	2	37.00	0	0.00	36.75	2	10,639	0.02%
2022/09/14	4	38.14	1	38.10	37.95	3	11,699	0.03%
2022/09/13	0	0.00	1	37.85	37.80	-1	11,722	-0.01%
2022/09/12	1	38.25	0	0.00	38.45	1	11,724	0.01%
2022/09/07	1	36.80	1	36.55	36.70	0	11,724	0.00%
2022/09/06	1	37.80	2	38.08	37.30	-1	11,725	-0.01%
2022/09/05	1	38.80	0	0.00	38.75	1	11,727	0.01%
2022/09/02	2	40.53	1	39.50	39.75	1	11,734	0.01%
2022/09/01	1	39.10	0	0.00	38.95	1	11,697	0.01%
2022/08/31	1	38.65	5	40.43	40.35	-4	11,683	-0.03%
2022/08/30	1	39.10	0	0.00	38.65	1	11,656	0.01%
2022/08/29	1	38.20	1	38.15	38.50	0	11,646	0.00%
2022/08/26	0	0.00	4	40.51	40.00	-4	11,626	-0.03%
2022/08/23	31	40.20	0	0.00	39.75	31	11,623	0.27%
2022/08/22	6	40.53	3	40.80	40.05	3	11,606	0.03%
2022/08/19	6	42.12	6	42.28	41.50	0	11,575	0.00%
2022/08/18	62	42.06	1	42.70	42.00	61	11,478	0.53%
2022/08/17	3	42.55	7	42.66	42.00	-4	11,396	-0.04%
2022/08/16	1	42.95	4	42.34	41.70	-3	11,313	-0.03%
2022/08/15	24	41.08	3	42.00	42.95	21	11,246	0.19%
2022/08/12	6	42.58	3	43.17	42.05	3	11,130	0.03%
2022/08/11	5	42.93	3	42.85	42.30	2	11,029	0.02%
2022/08/10	9	41.76	11	42.39	42.40	-2	10,857	-0.02%
2022/08/09	2	41.55	2	41.10	41.20	0	10,680	0.00%
2022/08/08	46	39.72	3	41.13	41.65	43	10,595	0.41%
2022/08/05	6	41.35	9	41.56	41.50	-3	10,501	-0.03%
2022/08/04	14	41.33	14	40.94	40.30	0	10,398	0.00%
2022/08/03	22	44.84	10	45.42	43.55	12	10,184	0.12%
2022/08/02	8	43.73	33	43.82	43.50	-25	9,934	-0.25%
2022/08/01	16	45.73	42	45.75	45.05	-26	9,828	-0.26%
2022/07/29	23	45.27	19	44.89	45.10	4	9,632	0.04%
2022/07/28	14	46.04	34	46.66	45.15	-20	9,340	-0.21%
2022/07/27	4	42.76	6	43.17	43.70	-2	8,682	-0.02%
2022/07/26	29	44.55	62	43.49	43.70	-33	8,585	-0.38%
2022/07/25	12	45.35	15	45.37	45.75	-3	8,463	-0.04%
2022/07/22	76	45.66	64	45.67	45.10	12	8,209	0.15%
2022/07/21	38	45.22	58	45.69	45.20	-20	7,572	-0.26%
2022/07/20	37	43.74	34	44.07	43.20	3	6,773	0.04%
2022/07/19	89	45.59	48.1	43.85	43.20	41	6,290	0.65%
2022/07/18	11	45.14	14	46.46	47.60	-3	5,528	-0.05%
2022/07/15	41	43.95	25	42.95	43.30	16	5,415	0.30%
2022/07/14	14	41.53	4	43.31	43.70	10	5,338	0.19%
2022/07/13	13	40.58	3	40.20	39.85	10	5,225	0.19%
2022/07/12	21	39.35	3	39.12	38.50	18	5,175	0.35%
2022/07/11	2	38.60	0	0.00	38.40	2	5,165	0.04%
2022/07/08	6	38.88	14	37.69	37.55	-8	5,134	-0.16%
2022/07/07	9	38.92	0	0.00	39.40	9	5,117	0.18%
2022/07/06	2	40.00	2	41.05	38.35	0	5,067	0.00%
2022/07/05	1	42.50	16	41.20	42.60	-15	5,017	-0.30%
2022/07/01	13	39.50	19	39.03	37.75	-6	4,865	-0.12%
2022/06/30	11	38.84	4	38.61	37.00	7	4,797	0.15%
2022/06/29	46	39.65	31	38.92	39.00	15	4,727	0.32%
2022/06/28	72	42.23	77	42.07	41.50	-5	4,078	-0.12%
2022/06/27	1	39.90	2	39.90	39.90	-1	3,043	-0.03%
2022/06/24	11	34.51	40.2	33.87	36.30	-29.2	3,025	-0.97%
2022/06/23	43	31.50	48	31.83	33.00	-5	2,608	-0.19%
2022/06/22	16	30.29	17	30.68	31.45	-1	1,846	-0.05%
2022/06/21	2	26.40	0	0.00	28.60	2	1,659	0.12%
2022/06/20	6	26.96	7	26.76	26.00	-1	1,662	-0.06%
2022/06/17	2	28.30	1	28.10	28.40	1	1,681	0.06%
2022/06/16	2	28.85	2	30.55	28.40	0	1,705	0.00%
2022/06/14	3.1	29.69	0	0.00	30.15	3.1	1,783	0.17%
2022/06/13	2	31.18	1	31.40	30.20	1	1,809	0.06%
2022/06/10	5	33.23	0	0.00	33.10	5	1,824	0.27%
2022/06/09	3	33.70	2	34.00	34.00	1	1,853	0.05%
2022/06/08	1	33.50	0	0.00	33.40	1	1,875	0.05%
2022/06/07	4	33.35	0	0.00	33.30	4	1,923	0.21%
2022/06/06	2	34.05	0	0.00	33.90	2	1,976	0.10%
2022/06/02	8.1	34.92	1	35.35	34.45	7.1	2,053	0.35%
2022/06/01	8	34.80	0	0.00	35.00	8	2,098	0.38%
2022/05/27	5	34.42	5	33.80	33.45	0	2,572	0.00%
2022/05/25	0	0.00	1	34.05	33.90	-1	2,660	-0.04%
2022/05/20	0	0.00	2	34.15	34.10	-2	2,872	-0.07%
2022/05/19	0	0.00	3	33.43	34.25	-3	2,922	-0.10%
2022/05/12	3	31.93	1	32.10	31.75	2	3,463	0.06%
2022/05/09	4	33.18	4	32.35	32.40	0	4,386	0.00%
2022/05/06	3	34.00	2	34.30	34.30	1	4,482	0.02%
2022/05/05	2	36.08	0	0.00	35.10	2	4,707	0.04%
2022/05/04	0	0.00	2	34.70	35.45	-2	4,885	-0.04%
2022/05/03	1	33.85	0	0.00	34.40	1	4,996	0.02%
2022/04/29	3.1	35.43	2	35.43	34.10	1.1	5,079	0.02%
2022/04/27	1	32.10	5	32.47	33.80	-4	5,195	-0.08%
2022/04/26	0	0.00	2	34.45	34.55	-2	5,219	-0.04%
2022/04/25	5	34.67	0	0.00	34.40	5	5,294	0.09%
2022/04/22	1	36.30	1	36.10	36.15	0	5,500	0.00%
2022/04/20	2	38.35	0	0.00	38.10	2	5,716	0.03%
2022/04/19	1	38.20	0	0.00	38.20	1	5,936	0.02%
2022/04/15	1	40.00	0	0.00	39.00	1	6,127	0.02%
2022/04/08	0	0.00	1	42.10	42.35	-1	7,133	-0.01%
2022/04/07	2	43.30	2	42.30	41.55	0	7,133	0.00%
2022/03/30	31	45.60	25	45.04	44.30	6	7,160	0.08%
2022/03/28	1	41.95	0	0.00	42.75	1	7,078	0.01%
2022/03/24	1	45.00	0	0.00	44.80	1	7,051	0.01%
2022/03/23	2	43.75	3	43.32	43.15	-1	7,054	-0.01%
2022/03/21	0	0.00	1	42.10	42.00	-1	8,740	-0.01%
2022/03/18	3	41.70	4	42.30	42.45	-1	9,458	-0.01%
2022/03/17	2	41.35	2	41.80	41.70	0	10,427	0.00%
2022/03/15	2	40.20	0	0.00	39.30	2	13,401	0.01%
2022/03/14	10	42.00	7	41.94	41.85	3	15,534	0.02%
2022/03/11	1	41.50	0	0.00	41.60	1	16,777	0.01%
2022/03/10	5	43.15	4	43.53	42.60	1	18,201	0.01%
2022/03/08	3	42.70	3	42.00	41.85	0	18,787	0.00%
2022/03/04	5	48.76	8	48.94	47.90	-3	18,949	-0.02%
2022/03/03	5	49.99	5	50.62	49.45	0	18,935	0.00%
2022/03/02	4	49.96	4	48.70	49.35	0	18,785	0.00%
2022/03/01	5	47.75	1	47.50	47.70	4	18,648	0.02%
2022/02/25	1	46.20	5	45.30	45.20	-4	18,660	-0.02%
2022/02/24	14	46.08	0	0.00	44.50	14	18,732	0.07%
2022/02/23	7	46.60	5	47.56	47.90	2	18,715	0.01%
2022/02/22	5	46.75	0	0.00	46.10	5	18,769	0.03%
2022/02/21	4	48.21	5	47.82	47.60	-1	18,758	-0.01%
2022/02/18	4	48.50	1	48.75	48.90	3	18,862	0.02%
2022/02/17	9	48.36	17	47.82	48.40	-8	19,093	-0.04%
2022/02/16	17	48.65	12	48.62	48.35	5	20,235	0.02%
2022/02/15	8	47.53	9	46.36	45.95	-1	21,622	0.00%
2022/02/14	8	47.59	6	47.33	46.65	2	23,338	0.01%
2022/02/11	18	50.73	31	50.71	50.10	-13	24,113	-0.05%
2022/02/10	15	52.89	7	53.01	51.20	8	24,983	0.03%
2022/02/09	20	51.28	69	52.22	51.90	-49	25,107	-0.20%
2022/02/08	12	47.99	13	48.74	49.20	-1	25,122	0.00%
2022/02/07	14	45.00	10	46.23	48.70	4	25,336	0.02%
2022/01/26	28	46.63	11	46.82	46.00	17	25,455	0.07%
2022/01/25	34	48.16	32	46.72	45.05	2	26,009	0.01%
2022/01/24	7	48.66	8	48.78	49.25	-1	26,498	0.00%
2022/01/21	14	50.58	155	50.04	50.10	-141	26,725	-0.53%	大賣/鉅額交易
2022/01/20	5	51.72	5	51.82	51.50	0	26,667	0.00%
2022/01/19	2	52.00	1	51.10	53.00	1	27,151	0.00%
2022/01/18	8.1	53.31	6	53.00	52.50	2.1	27,338	0.01%
2022/01/17	17	54.19	7	53.76	53.80	10	27,382	0.04%
2022/01/14	1	51.70	1	52.00	51.80	0	27,648	0.00%
2022/01/13	14	53.47	14	53.32	54.00	0	27,715	0.00%
2022/01/12	11.1	55.79	2	56.05	54.70	9.1	27,639	0.03%
2022/01/11	59	54.89	0	0.00	55.00	59	27,401	0.22%
2022/01/10	4	58.60	3	58.63	58.60	1	27,261	0.00%
2022/01/07	1	59.90	81	58.53	58.20	-80	27,170	-0.29%
2022/01/06	21	64.03	6	63.33	62.10	15	26,998	0.06%
2022/01/05	8	64.04	4	63.55	63.00	4	26,823	0.01%
2022/01/04	12	66.83	2	69.40	66.20	10	26,657	0.04%
2022/01/03	49	72.26	35	73.01	68.50	14	26,455	0.05%
2021/12/30	2	70.10	8	70.39	70.50	-6	26,038	-0.02%
2021/12/29	2	70.50	22	70.59	70.70	-20	26,014	-0.08%
2021/12/28	0	0.00	2	69.90	69.50	-2	25,975	-0.01%
2021/12/24	2	69.50	3	69.10	69.10	-1	25,933	0.00%
2021/12/23	0	0.00	10	67.95	69.00	-10	25,899	-0.04%
2021/12/22	0	0.00	2	66.90	67.20	-2	25,872	-0.01%
2021/12/21	1	65.10	1	65.10	65.00	0	25,843	0.00%
2021/12/17	9	64.10	2	65.35	63.20	7	25,794	0.03%
2021/12/16	36.5	70.24	34	70.44	69.10	2.5	25,719	0.01%
2021/12/15	273	67.86	169	68.22	69.00	104	24,885	0.42%	大買/大賣/鉅額交易
2021/12/14	27.5	66.55	324	68.07	65.50	-296.5	23,972	-1.24%	大賣/鉅額交易
2021/12/13	47	71.77	46	71.65	68.50	1	23,267	0.00%
2021/12/10	152	70.56	83	69.45	69.60	69	22,289	0.31%	大買/
2021/12/09	332	70.11	63	70.58	70.00	269	20,311	1.32%	大買/鉅額交易
2021/12/08	119	71.77	145.5	70.71	65.80	-26.5	19,204	-0.14%	大買/大賣/
2021/12/07	67	65.59	131	66.22	67.80	-64	17,027	-0.38%	大賣/
2021/12/06	45	58.19	129	60.40	61.70	-84	15,747	-0.53%	大賣/
2021/12/03	3	53.63	42	55.81	56.10	-39	14,291	-0.27%
2021/12/02	24	53.88	16	54.04	51.00	8	13,989	0.06%
2021/12/01	33.1	53.52	11	56.19	56.50	22.1	13,671	0.16%
2021/11/30	1	53.40	5	54.00	52.90	-4	13,502	-0.03%
2021/11/29	2	48.80	0	0.00	49.10	2	13,356	0.01%
2021/11/26	5	48.59	413	48.27	48.80	-408	13,285	-3.07%	大賣/鉅額交易
2021/11/25	0	0.00	15	53.19	52.10	-15	13,211	-0.11%
2021/11/24	1	51.90	2	52.00	52.00	-1	13,134	-0.01%
2021/11/23	69	51.50	34	49.21	49.00	35	13,064	0.27%
2021/11/22	11	55.32	11	55.09	54.30	0	12,932	0.00%
2021/11/19	17	54.59	10	54.37	55.00	7	12,867	0.05%
2021/11/18	1	54.10	3	53.37	53.50	-2	12,751	-0.02%
2021/11/17	28	54.79	6	55.57	55.00	22	12,670	0.17%
2021/11/16	29	55.84	4	53.93	53.40	25	12,508	0.20%
2021/11/15	154	58.26	198	57.75	59.20	-44	12,221	-0.36%	大買/大賣/
2021/11/12	346	52.36	117	52.20	53.90	229	10,981	2.09%	大買/大賣/鉅額交易
2021/11/11	450	47.50	114	47.54	49.00	336	9,374	3.58%	大買/大賣/鉅額交易
2021/11/10	52	43.08	119	43.38	44.55	-67	7,524	-0.89%	大賣/
2021/11/09	45	38.03	48	39.38	40.50	-3	6,650	-0.05%
2021/11/08	49	34.44	47	35.94	36.85	2	5,681	0.04%
2021/11/05	42	34.48	29	34.36	33.50	13	5,175	0.25%
2021/11/04	22	34.78	28	34.58	33.25	-6	4,679	-0.13%
2021/11/03	43	34.22	27	33.74	35.20	16	4,353	0.37%
2021/11/02	169	34.94	121	34.65	35.00	48	4,000	1.20%	大買/大賣/
2021/11/01	17	33.38	48	33.95	34.20	-31	3,237	-0.96%
2021/10/29	12	29.05	23	30.10	31.10	-11	2,623	-0.42%
2021/10/28	13	28.52	5	28.76	28.30	8	2,293	0.35%
2021/10/27	37	29.13	34	29.35	29.50	3	2,174	0.14%
2021/10/26	16	26.12	34	27.55	28.25	-18	1,615	-1.11%
2021/10/25	8	25.24	17	25.15	25.70	-9	1,366	-0.66%
2021/10/22	45	26.15	19	26.40	26.15	26	1,234	2.11%
2021/10/21	3	24.00	3	24.27	24.65	0	743	0.00%
2021/10/20	0	0.00	2	22.03	22.45	-2	575	-0.35%
2021/09/30	8	20.85	0	0.00	21.05	8	696	1.15%
2021/09/17	16	20.80	0	0.00	20.45	16	773	2.07%
2021/09/16	2	21.45	1	21.65	21.30	1	771	0.13%
2021/08/09	0	0.00	2	21.65	21.10	-2	747	-0.27%
2021/08/06	3	23.00	5	22.58	22.30	-2	755	-0.26%
2021/07/28	3	21.85	0	0.00	21.70	3	838	0.36%
2021/07/27	2	23.55	0	0.00	22.80	2	856	0.23%
2021/07/26	4	23.15	3	23.33	23.45	1	862	0.12%
2021/07/20	3	22.80	0	0.00	22.55	3	890	0.34%
2021/07/16	2	23.40	0	0.00	23.15	2	937	0.21%
2021/07/13	6	23.05	0	0.00	22.50	6	1,022	0.59%
2021/07/07	1	23.60	0	0.00	23.25	1	1,190	0.08%
2021/07/05	0	0.00	7	22.38	22.90	-7	1,378	-0.51%
2021/07/02	3	21.35	0	0.00	21.40	3	1,595	0.19%
2021/07/01	2	21.45	0	0.00	21.10	2	1,686	0.12%
2021/06/24	0	0.00	1	22.40	22.40	-1	1,777	-0.06%
2021/06/21	1	21.15	0	0.00	21.05	1	1,803	0.06%
2021/06/18	2	21.05	0	0.00	22.20	2	1,813	0.11%
2021/06/15	3	21.90	0	0.00	21.45	3	1,900	0.16%
2021/06/04	0	0.00	2	22.18	21.90	-2	1,995	-0.10%
2021/06/02	0	0.00	10	22.55	22.20	-10	2,008	-0.50%
2021/06/01	2	23.25	0	0.00	22.90	2	2,085	0.10%
2021/05/31	1	22.00	0	0.00	23.00	1	2,063	0.05%
2021/05/24	3	21.15	0	0.00	21.40	3	2,128	0.14%
2021/05/20	1	20.80	0	0.00	20.50	1	2,208	0.05%
2021/05/19	1	20.80	1	19.95	20.90	0	2,255	0.00%
2021/05/18	1	19.85	0	0.00	20.00	1	2,367	0.04%
2021/05/12	2	21.60	3	21.20	21.10	-1	2,331	-0.04%
2021/05/11	2	24.30	35	23.53	23.15	-33	2,302	-1.43%
2021/05/06	2	25.30	2	25.20	25.30	0	2,292	0.00%
2021/05/05	1	25.00	21	24.40	25.00	-20	2,302	-0.87%
2021/05/04	0	0.00	10	23.80	24.35	-10	2,289	-0.44%
2021/04/29	0	0.00	1	27.95	27.80	-1	2,276	-0.04%
2021/04/28	1	28.75	0	0.00	28.60	1	2,272	0.04%
2021/04/26	1	28.65	2	29.00	28.65	-1	2,270	-0.04%
2021/04/23	1	28.50	5	28.15	28.40	-4	2,295	-0.17%
2021/04/22	10	28.41	1	28.80	27.80	9	2,304	0.39%
2021/04/21	12	29.95	0	0.00	29.50	12	2,278	0.53%
2021/04/20	10	29.90	50	30.27	30.45	-40	2,260	-1.77%
2021/04/19	2	29.48	1	29.15	28.80	1	2,245	0.04%
2021/04/16	1	30.55	5	30.10	30.00	-4	2,252	-0.18%
2021/04/15	14	30.66	14	30.48	30.20	0	2,264	0.00%
2021/04/14	14.1	31.09	0	0.00	30.90	14.1	2,252	0.63%
2021/04/13	30	31.30	20	31.37	30.50	10	2,271	0.44%
2021/04/12	29	32.09	17	32.51	31.95	12	2,334	0.51%
2021/04/09	17.4	30.52	20	30.75	30.95	-2.6	2,253	-0.12%
2021/04/08	18	30.24	25	30.53	29.90	-7	2,167	-0.32%
2021/04/07	26	27.14	24	27.03	28.20	2	2,018	0.10%
2021/04/06	5	26.65	2	26.95	26.95	3	1,955	0.15%
2021/04/01	0	0.00	4	26.38	26.35	-4	1,970	-0.20%
2021/03/31	0	0.00	2	25.85	25.85	-2	1,984	-0.10%
2021/03/30	22	25.82	1	26.00	25.65	21	2,037	1.03%
2021/03/29	0	0.00	2	25.73	25.60	-2	2,041	-0.10%
2021/03/25	0	0.00	1	24.10	24.00	-1	2,166	-0.05%
2021/03/23	2	25.15	0	0.00	24.65	2	2,470	0.08%
2021/03/22	1	25.70	0	0.00	25.70	1	3,291	0.03%
2021/03/19	0	0.00	1	26.55	25.60	-1	3,383	-0.03%
2021/03/18	3	26.15	3	26.68	25.95	0	3,546	0.00%
2021/03/17	1	26.10	0	0.00	26.20	1	3,602	0.03%
2021/03/15	1	25.15	1	25.60	25.75	0	3,640	0.00%
2021/03/08	2	24.85	0	0.00	24.25	2	4,009	0.05%
2021/03/03	10	24.50	0	0.00	24.60	10	3,913	0.26%
2021/03/02	2	25.85	1	25.40	25.20	1	3,901	0.03%
2021/02/24	7	25.16	7	25.30	25.25	0	3,847	0.00%
2021/02/23	1	25.50	2	25.80	25.20	-1	3,842	-0.03%
2021/02/19	5	24.65	0	0.00	24.85	5	3,788	0.13%
2021/02/18	5	23.40	2	24.60	24.60	3	3,737	0.08%
2021/02/05	0	0.00	1	21.40	21.05	-1	3,611	-0.03%
2021/02/01	1	21.25	0	0.00	21.15	1	3,613	0.03%
2021/01/27	0	0.00	5	22.10	22.35	-5	3,590	-0.14%
2021/01/25	4	22.18	2	22.20	22.15	2	3,563	0.06%
2021/01/22	10	21.20	0	0.00	21.35	10	3,541	0.28%
2021/01/20	7	23.16	14	22.95	22.00	-7	3,513	-0.20%
2021/01/19	2	23.60	0	0.00	23.30	2	3,487	0.06%
2021/01/15	10	23.70	0	0.00	23.05	10	3,436	0.29%
2021/01/13	0	0.00	5	23.30	23.30	-5	3,388	-0.15%
2021/01/12	2	23.68	0	0.00	23.20	2	3,365	0.06%
2021/01/11	1	24.90	1	24.55	24.55	0	3,332	0.00%
2021/01/08	5	24.52	9	24.61	24.25	-4	3,282	-0.12%
2021/01/07	20	25.70	20	25.80	25.60	0	3,242	0.00%
2021/01/06	53	26.38	45	26.14	25.80	8	3,218	0.25%
2021/01/05	26	27.27	8	26.61	26.80	18	3,121	0.58%
2021/01/04	1	25.70	1	25.30	25.55	0	2,975	0.00%
2020/12/31	20	25.65	20	25.60	25.75	0	2,950	0.00%
2020/12/30	4	26.41	4	26.49	26.70	0	2,906	0.00%
2020/12/29	2	25.25	2	25.30	25.05	0	2,796	0.00%
2020/12/28	1	25.70	2	25.40	25.05	-1	2,766	-0.04%
2020/12/24	2	25.05	2	24.15	25.20	0	2,660	0.00%
2020/12/23	2	24.10	2	24.05	24.00	0	2,588	0.00%
2020/12/22	4	24.46	3	24.33	23.80	1	2,565	0.04%
2020/12/21	22	25.20	19	25.07	24.60	3	2,525	0.12%
2020/12/18	9	26.62	9	26.87	26.50	0	2,439	0.00%
2020/12/17	49	27.76	23	27.67	27.35	26	2,312	1.12%
2020/12/16	47	30.11	37	30.68	27.10	10	2,119	0.47%
2020/12/15	3	27.10	7	27.64	28.80	-4	1,284	-0.31%
2020/12/14	2	27.08	3	26.50	26.20	-1	1,168	-0.09%
2020/12/09	4	23.95	5	24.59	23.80	-1	853	-0.12%
2020/12/08	2	23.85	2	24.18	24.00	0	814	0.00%
2020/12/07	23	23.89	15	23.26	24.50	8	797	1.00%
2020/12/04	3	21.65	3	22.35	22.40	0	673	0.00%
2020/12/03	4	21.10	2	21.25	20.40	2	602	0.33%
2020/11/26	0	0.00	3	19.07	18.85	-3	689	-0.44%
2020/11/19	2	18.48	0	0.00	18.40	2	647	0.31%
2020/11/03	0	0.00	2	16.85	16.90	-2	582	-0.34%
2020/10/26	2	17.45	0	0.00	17.50	2	579	0.35%
2020/10/22	3	17.68	0	0.00	17.55	3	580	0.52%
2020/10/16	0	0.00	5	18.20	17.85	-5	647	-0.77%
2020/10/14	5	18.25	0	0.00	18.20	5	844	0.59%
2020/09/24	1	19.55	2	18.35	18.35	-1	913	-0.11%
2020/09/22	0	0.00	1	18.55	18.40	-1	908	-0.11%
2020/09/18	1	19.15	0	0.00	19.05	1	909	0.11%
2020/09/07	1	21.75	0	0.00	21.20	1	820	0.12%
2020/09/04	6	19.31	6	19.73	20.95	0	779	0.00%
2020/09/02	0	0.00	5	17.50	18.25	-5	619	-0.81%
2020/08/27	0	0.00	5	16.35	16.10	-5	602	-0.83%
2020/08/26	2	16.10	0	0.00	16.25	2	601	0.33%
2020/08/24	0	0.00	2	16.40	16.25	-2	602	-0.33%
2020/08/19	10	16.75	0	0.00	16.85	10	604	1.65%
2020/08/18	0	0.00	10	17.38	17.15	-10	605	-1.65%
2020/08/13	1	16.70	0	0.00	16.70	1	616	0.16%
2020/08/10	0	0.00	1	17.10	17.00	-1	619	-0.16%
2020/08/06	10	17.35	0	0.00	17.15	10	630	1.59%
2020/07/10	2	20.30	0	0.00	20.00	2	397	0.50%
2020/07/09	2	21.30	2	21.20	21.15	0	389	0.00%
2020/07/08	0	0.00	2	21.00	21.00	-2	368	-0.54%
2020/07/03	2	20.65	0	0.00	20.30	2	364	0.55%
2020/07/02	1	20.15	1	20.25	20.25	0	358	0.00%
2020/04/20	0	0.00	1	17.85	18.00	-1	568	-0.18%
2020/04/13	0	17.65	0	0.00	17.30	0	553	0.00%
2020/03/30	0	15.40	0	0.00	14.00	0	646	0.00%
2020/03/26	0	0.00	2	14.15	14.30	-2	755	-0.26%
2020/03/20	1	13.20	0	0.00	13.40	1	747	0.13%
2020/03/18	2	14.75	0	0.00	14.20	2	744	0.27%
2020/03/16	0	15.50	0	0.00	15.50	0	748	0.00%
2020/03/06	0	23.45	0	0.00	22.15	0	683	0.00%
2020/03/03	0	0.00	1	23.00	22.30	-1	683	-0.15%
2020/03/02	2	22.05	0	0.00	22.20	2	680	0.29%
2020/02/21	5	25.20	5	26.00	24.80	0	641	0.00%
2020/02/05	0	0.00	2	22.75	22.65	-2	552	-0.36%
2020/02/03	2	21.65	0	0.00	21.70	2	537	0.37%
2020/01/30	5	25.00	0	0.00	24.90	5	544	0.92%
2020/01/07	0	0.00	5	28.95	28.00	-5	550	-0.91%
2020/01/06	0	0.00	10	29.00	28.55	-10	567	-1.76%
2019/12/26	18	30.42	0	0.00	30.00	18	534	3.37%
2019/12/24	0	0.00	1	29.50	30.00	-1	466	-0.21%
2019/12/17	0	0.00	5	28.74	28.55	-5	357	-1.40%
2019/12/16	7	28.94	2	28.70	28.70	5	361	1.38%
2019/12/12	5	28.10	5	29.25	29.05	0	357	0.00%
2019/10/29	1	31.45	0	0.00	31.80	1	548	0.18%
2019/09/18	1	32.30	1	32.00	31.75	0	595	0.00%
2019/09/05	2	33.50	3	34.08	33.40	-1	640	-0.16%
2019/09/04	1	36.00	1	35.50	34.35	0	629	0.00%
2019/09/03	1	34.60	1	34.20	34.60	0	562	0.00%
2019/08/30	1	33.85	0	0.00	33.70	1	535	0.19%
2019/08/19	1	32.10	1	31.90	32.25	0	497	0.00%
2019/07/15	1	33.30	1	33.60	33.30	0	1,008	0.00%
2019/07/11	2	34.55	1	34.20	34.15	1	1,133	0.09%
2019/07/10	7	35.01	7	34.46	34.15	0	1,241	0.00%
2019/07/09	0	0.00	42	33.33	34.90	-42	1,236	-3.40%
2019/07/08	0	0.00	69	33.50	33.45	-69	1,252	-5.51%
2019/07/05	0	0.00	4	33.40	33.40	-4	1,309	-0.31%
2019/07/03	0	0.00	5	33.35	33.30	-5	1,430	-0.35%
2019/07/01	1	33.90	0	0.00	33.70	1	1,550	0.06%
2019/06/28	1	33.30	0	0.00	33.35	1	1,584	0.06%
2019/06/27	2	33.70	19	33.80	33.50	-17	1,613	-1.05%
2019/06/26	13	32.63	0	0.00	32.65	13	1,622	0.80%
2019/06/25	11	32.74	2	32.93	32.75	9	1,709	0.53%
2019/06/24	104	33.56	12	33.79	33.50	92	1,887	4.88%	大買/
2019/06/21	24	32.83	3	32.78	32.40	21	1,975	1.06%
2019/06/14	1	31.90	1	31.85	31.60	0	2,073	0.00%
2019/06/13	5	31.71	5	31.66	31.95	0	2,167	0.00%
2019/05/21	0	0.00	9	30.71	31.55	-9	2,553	-0.35%
2019/05/14	10	33.85	0	0.00	33.90	10	2,597	0.38%
2019/05/13	0	0.00	30	33.34	33.70	-30	2,595	-1.16%
2019/05/09	0	0.00	1	34.70	34.80	-1	2,576	-0.04%
2019/05/08	2	36.40	2	35.75	36.60	0	2,561	0.00%
2019/05/07	1	36.90	1	37.30	36.65	0	2,562	0.00%
2019/05/03	1	38.30	1	37.45	38.20	0	2,545	0.00%
2019/05/02	1	37.45	1	37.00	37.45	0	2,540	0.00%
2019/04/30	7	36.80	7	36.68	37.20	0	2,544	0.00%
2019/04/29	7	37.01	4	37.90	36.35	3	2,567	0.12%
2019/04/26	12	40.45	11	40.25	39.75	1	2,629	0.04%
2019/04/25	3	40.10	4	39.95	39.80	-1	2,599	-0.04%
2019/04/24	3	39.17	2	39.78	39.15	1	2,556	0.04%
2019/04/23	8	39.64	9	39.43	39.55	-1	2,535	-0.04%
2019/04/22	2	38.40	3	38.52	38.30	-1	2,470	-0.04%
2019/04/19	10	38.53	8	39.21	38.30	2	2,455	0.08%
2019/04/18	7	40.00	6	41.29	38.90	1	2,430	0.04%
2019/04/17	17	41.64	6	41.37	41.15	11	2,387	0.46%
2019/04/16	6	40.09	9	40.10	40.20	-3	2,311	-0.13%
2019/04/12	1	37.80	0	0.00	37.70	1	2,174	0.05%
2019/04/11	6	37.64	4	38.28	37.25	2	2,141	0.09%
2019/04/10	10	38.50	9	39.00	38.45	1	2,081	0.05%
2019/04/09	0	39.80	0	0.00	37.95	0	1,987	0.00%
2019/04/08	5	38.27	13	38.82	37.85	-8	1,962	-0.41%
2019/04/03	10	37.70	19	37.84	38.40	-9	1,917	-0.47%
2019/04/02	3	36.52	1	36.40	37.00	2	1,852	0.11%
2019/04/01	4	36.86	19	37.31	36.00	-15	1,817	-0.83%
2019/03/29	7	37.06	10	37.28	37.05	-3	1,789	-0.17%
2019/03/28	21	38.05	11	38.40	37.10	10	1,771	0.56%
2019/03/27	29	38.10	28	38.39	38.40	1	1,696	0.06%
2019/03/26	12	35.10	7	36.15	36.85	5	1,524	0.33%
2019/03/25	0	33.50	3	33.55	33.50	-3	1,429	-0.21%
2019/03/22	0	34.80	0	0.00	34.40	0	1,429	0.00%
2019/03/21	19	34.80	8	34.38	34.95	11	1,433	0.77%
2019/03/20	8	34.70	0	0.00	34.65	8	1,464	0.55%
2019/03/19	6	36.36	5	36.69	35.00	1	1,463	0.07%
2019/03/18	5	34.71	10	35.00	35.80	-5	1,393	-0.36%
2019/03/13	2	32.85	2	32.60	32.65	0	1,331	0.00%
2019/03/12	0	0.00	1	33.50	33.20	-1	1,343	-0.07%
2019/03/07	5	33.60	0	0.00	33.05	5	1,442	0.35%
2019/03/06	5	33.20	5	33.90	34.30	0	1,450	0.00%
2019/02/27	12	34.76	8	35.33	34.40	4	1,459	0.27%
2019/02/26	4	35.91	5	36.74	35.30	-1	1,439	-0.07%
2019/02/25	2	34.80	4	34.56	34.55	-2	1,358	-0.15%
2019/02/22	10	34.42	11	34.03	33.60	-1	1,347	-0.07%
2019/02/21	5	33.45	0	0.00	34.00	5	1,352	0.37%
2019/02/20	3	34.20	5	34.90	34.20	-2	1,384	-0.14%
2019/02/14	2	33.43	1	33.35	33.00	1	1,395	0.07%
2019/02/13	1	33.80	4	33.30	33.35	-3	1,372	-0.22%
2019/01/25	1	32.50	1	32.40	32.35	0	1,368	0.00%
2019/01/24	1	32.55	0	0.00	32.45	1	1,381	0.07%
2019/01/22	3	33.22	0	0.00	32.60	3	1,392	0.22%
2019/01/21	1	33.60	1	33.40	33.50	0	1,394	0.00%
2019/01/18	15	32.94	18	32.81	33.50	-3	1,376	-0.22%
2019/01/11	1	30.20	2	29.90	29.30	-1	1,273	-0.08%
2019/01/10	1	29.85	1	29.40	29.40	0	1,283	0.00%
2019/01/09	1	29.65	0	0.00	29.75	1	1,301	0.08%
2019/01/07	1	29.40	1	29.25	29.30	0	1,362	0.00%
2018/12/17	1	31.90	1	32.05	32.20	0	1,630	0.00%
2018/12/11	1	30.85	1	30.70	30.70	0	1,633	0.00%
2018/12/05	5	34.10	0	0.00	33.60	5	1,637	0.31%
2018/12/04	0	0.00	5	37.05	35.40	-5	1,659	-0.30%
2018/12/03	2	34.70	2	34.28	35.00	0	1,652	0.00%
2018/11/30	2	33.45	2	33.80	33.20	0	1,649	0.00%
2018/11/29	1	34.40	0	0.00	33.70	1	1,640	0.06%
2018/11/26	0	0.00	1	32.80	32.80	-1	1,601	-0.06%
2018/11/23	1	31.90	2	31.88	31.65	-1	1,598	-0.06%
2018/11/19	0	0.00	1	32.75	33.95	-1	1,540	-0.06%
2018/11/16	1	32.45	0	0.00	31.80	1	1,502	0.07%
2018/11/12	2	28.50	2	28.05	28.30	0	1,453	0.00%
2018/11/09	1	28.50	1	29.10	28.30	0	1,456	0.00%
2018/11/07	1	30.70	1	31.10	30.95	0	1,507	0.00%
2018/11/05	1	31.30	1	31.20	31.40	0	1,564	0.00%
2018/11/02	3	30.42	3	30.37	30.50	0	1,583	0.00%
2018/11/01	2	30.05	2	28.80	30.30	0	1,579	0.00%
2018/10/30	6	26.40	6	26.87	26.50	0	1,608	0.00%
2018/10/29	4	26.98	4	27.33	26.90	0	1,665	0.00%
2018/10/25	0	0.00	1	28.75	28.75	-1	1,684	-0.06%
2018/10/18	1	32.75	1	32.00	31.50	0	1,781	0.00%
2018/10/16	3	32.97	3	32.90	32.45	0	1,797	0.00%
2018/10/15	2	31.68	1	32.15	32.15	1	1,785	0.06%
2018/10/09	0	0.00	1	31.25	31.00	-1	1,865	-0.05%
2018/10/08	2	32.80	0	0.00	32.80	2	1,885	0.11%
2018/10/05	6	35.82	0	0.00	34.55	6	1,916	0.31%
2018/10/04	1	39.30	0	0.00	38.30	1	1,946	0.05%
2018/10/03	2	40.80	2	42.03	40.00	0	2,017	0.00%
2018/10/02	0	0.00	2	41.00	40.15	-2	2,018	-0.10%
2018/09/28	1	40.25	0	0.00	40.25	1	2,154	0.05%
2018/09/26	4	40.24	1	41.20	40.55	3	2,294	0.13%
2018/09/21	8	40.54	4	39.55	40.90	4	2,463	0.16%
2018/09/20	2	38.00	1	38.10	38.00	1	2,684	0.04%
2018/09/19	1	41.80	0	0.00	41.35	1	3,041	0.03%
2018/09/14	0	0.00	1	42.20	43.30	-1	3,791	-0.03%
2018/09/12	1	40.20	1	40.75	41.30	0	3,986	0.00%
2018/09/11	4	41.70	4	41.59	41.60	0	4,035	0.00%
2018/09/10	2	39.20	1	39.10	40.85	1	4,056	0.02%
2018/09/07	3	43.57	0	0.00	40.70	3	4,066	0.07%
2018/09/04	1	48.80	0	0.00	48.60	1	4,390	0.02%
2018/08/31	1	48.90	1	48.45	48.95	0	4,536	0.00%
2018/08/29	0	0.00	2	49.60	49.45	-2	4,622	-0.04%
2018/08/22	1	47.60	0	0.00	47.45	1	5,199	0.02%
2018/08/20	1	48.30	2	48.58	48.00	-1	5,549	-0.02%
2018/08/17	3	50.80	3	50.00	49.30	0	5,836	0.00%
2018/08/16	2	49.40	3	49.73	51.30	-1	5,991	-0.02%
2018/08/15	0	0.00	4	50.20	49.90	-4	6,160	-0.06%
2018/08/14	6	47.93	9	49.27	50.90	-3	6,158	-0.05%
2018/08/13	6	52.45	4	53.00	50.50	2	6,128	0.03%
2018/08/10	5	56.58	34	55.52	55.50	-29	6,099	-0.48%
2018/08/09	0	0.00	1	55.00	58.20	-1	6,083	-0.02%
2018/08/08	1	55.90	1	56.00	55.20	0	6,066	0.00%
2018/08/07	11	54.81	11	55.25	55.60	0	6,069	0.00%
2018/08/06	1	57.30	1	56.80	56.90	0	6,077	0.00%
2018/08/02	4	59.65	3	58.20	58.20	1	6,040	0.02%
2018/07/31	4	61.15	4	61.00	60.90	0	6,046	0.00%
2018/07/27	0	0.00	4	61.65	61.60	-4	6,140	-0.07%
2018/07/26	4	61.33	4	62.30	60.80	0	6,125	0.00%
2018/07/24	2	61.25	0	0.00	60.70	2	6,113	0.03%
2018/07/23	3	59.50	3	59.00	59.50	0	6,104	0.00%
2018/07/19	1	59.60	1	59.50	60.10	0	6,065	0.00%
2018/07/18	7	60.34	6	59.60	59.30	1	6,043	0.02%
2018/07/17	1	63.10	1	63.40	62.30	0	5,993	0.00%
2018/07/16	3	64.97	3	64.53	64.10	0	5,963	0.00%
2018/07/13	3	64.40	8	65.56	64.20	-5	5,941	-0.08%
2018/07/12	5	63.70	1	63.60	63.70	4	5,906	0.07%
2018/07/11	9	66.53	8	65.61	64.70	1	5,866	0.02%
2018/07/10	2	64.80	2	64.75	64.50	0	5,781	0.00%
2018/07/09	3	67.13	3	66.77	65.30	0	5,750	0.00%
2018/07/06	4	64.83	4	66.83	67.40	0	5,721	0.00%
2018/07/05	3	66.57	1	69.00	66.50	2	5,655	0.04%
2018/07/04	4	67.30	6	67.68	68.20	-2	5,609	-0.04%
2018/07/03	9	68.19	17	67.48	65.90	-8	5,540	-0.14%
2018/07/02	12	70.77	4	70.98	70.50	8	5,429	0.15%
2018/06/29	14	72.04	16	73.17	72.10	-2	5,423	-0.04%
2018/06/28	51	72.98	7	72.99	70.90	44	5,288	0.83%
2018/06/27	27	68.84	39	70.79	72.70	-12	4,922	-0.24%
2018/06/26	23	66.84	10	67.42	66.10	13	4,628	0.28%
2018/06/25	6	66.85	19	66.81	66.80	-13	4,457	-0.29%
2018/06/22	10	63.49	7	63.40	63.00	3	4,266	0.07%
2018/06/21	5	66.20	8	64.26	65.80	-3	4,197	-0.07%
2018/06/20	0	0.00	3	62.90	60.60	-3	4,086	-0.07%
2018/06/15	4	61.98	6	63.63	63.40	-2	4,267	-0.05%
2018/06/14	8	65.21	0	0.00	62.50	8	4,292	0.19%
2018/06/13	13	64.85	4	65.83	63.80	9	4,244	0.21%
2018/06/12	22	65.07	26	65.72	65.10	-4	4,152	-0.10%
2018/06/11	4	62.80	9	59.92	63.00	-5	3,896	-0.13%
2018/06/08	11	59.30	3	61.10	58.00	8	3,810	0.21%
2018/06/07	4	60.18	5	61.38	60.70	-1	3,768	-0.03%
2018/06/06	6	60.83	5	60.84	60.30	1	3,743	0.03%
2018/06/05	6	62.53	7	61.99	59.00	-1	3,690	-0.03%
2018/06/04	9	64.09	5	65.16	63.00	4	3,620	0.11%
2018/06/01	18	62.83	22	63.73	64.00	-4	3,584	-0.11%
2018/05/31	8	62.93	7	64.86	62.20	1	3,498	0.03%
2018/05/30	21	63.93	28	64.69	63.60	-7	3,439	-0.20%
2018/05/29	19	62.00	9	62.60	62.00	10	3,306	0.30%
2018/05/28	6	62.20	6	61.78	62.30	0	3,317	0.00%
2018/05/25	15	59.37	16	57.79	58.60	-1	3,125	-0.03%
2018/05/24	6	55.93	4	53.03	56.50	2	2,815	0.07%
2018/05/23	3	52.60	4	50.63	53.20	-1	2,658	-0.04%
2018/05/21	3	49.45	3	48.03	50.00	0	2,481	0.00%
2018/05/16	1	48.85	1	49.70	48.20	0	2,528	0.00%
2018/05/14	2	50.30	5	49.96	50.30	-3	2,633	-0.11%
2018/05/11	3	48.35	3	48.85	48.15	0	2,615	0.00%
2018/05/10	3	48.50	3	49.35	48.05	0	2,631	0.00%
2018/05/08	1	49.65	1	50.40	50.00	0	2,615	0.00%
2018/05/07	7	50.09	7	49.90	50.90	0	2,613	0.00%
2018/05/02	3	44.92	3	45.45	45.10	0	2,583	0.00%
2018/04/26	0	0.00	1	40.90	40.90	-1	2,643	-0.04%
2018/04/24	0	42.65	0	0.00	42.65	0	2,652	0.00%
2018/04/20	6	47.13	12	46.60	46.35	-6	2,637	-0.23%
2018/04/19	12	46.85	15	46.45	46.60	-3	2,647	-0.11%
2018/04/18	8	47.10	8	46.83	46.40	0	2,652	0.00%
2018/04/17	0	0.00	1	47.30	46.85	-1	2,719	-0.04%
2018/04/13	0	0.00	1	45.70	46.10	-1	2,811	-0.04%
2018/04/12	2	45.70	27	45.82	46.10	-25	2,949	-0.85%
2018/04/11	3	47.30	3	48.05	46.45	0	2,996	0.00%
2018/04/10	3	47.90	4	48.76	47.75	-1	3,120	-0.03%
2018/04/09	8	48.84	4	49.39	48.60	4	3,250	0.12%
2018/04/03	6	49.40	0	0.00	49.20	6	3,454	0.17%
2018/04/02	3	50.90	3	51.93	50.50	0	3,534	0.00%
2018/03/31	19	51.24	15	51.24	50.00	4	3,485	0.11%
2018/03/29	5	49.20	6	48.35	48.30	-1	3,442	-0.03%
2018/03/28	0	0.00	1	49.90	49.20	-1	3,454	-0.03%
2018/03/27	1	48.30	1	47.50	48.20	0	3,442	0.00%
2018/03/26	1	46.30	1	46.45	46.25	0	3,436	0.00%
2018/03/23	5	46.52	2	47.08	45.90	3	3,513	0.09%
2018/03/22	2	50.10	5	48.96	48.45	-3	3,557	-0.08%
2018/03/21	12	50.44	11	49.85	48.50	1	3,555	0.03%
2018/03/20	2	47.10	2	49.13	49.95	0	3,537	0.00%
2018/03/16	2	45.60	0	0.00	45.40	2	3,779	0.05%
2018/03/15	3	45.60	0	0.00	45.55	3	4,008	0.07%
2018/03/13	5	45.95	0	0.00	45.50	5	4,161	0.12%
2018/03/09	0	0.00	1	45.50	45.35	-1	4,226	-0.02%
2018/03/07	1	47.90	2	47.35	45.30	-1	4,470	-0.02%
2018/03/06	17	48.82	1	47.60	47.50	16	4,648	0.34%
2018/03/05	1	48.00	1	48.05	47.85	0	4,758	0.00%
2018/03/02	1	48.80	1	48.10	47.00	0	4,706	0.00%
2018/03/01	3	45.88	15	46.28	48.20	-12	4,707	-0.25%
2018/02/27	4	42.81	1	43.85	43.85	3	4,690	0.06%
2018/02/22	1	39.55	0	0.00	39.40	1	4,882	0.02%
2018/02/09	5	36.80	5	37.80	39.60	0	4,916	0.00%
2018/02/07	4	38.91	5	40.85	37.85	-1	4,993	-0.02%
2018/02/06	8	39.28	0	0.00	39.30	8	5,057	0.16%
2018/02/02	3	45.98	0	0.00	45.10	3	5,018	0.06%
2018/01/30	0	0.00	1	50.80	48.60	-1	5,058	-0.02%
2018/01/29	1	48.10	0	0.00	49.10	1	5,066	0.02%
2018/01/24	0	0.00	2	53.90	52.30	-2	5,033	-0.04%
2018/01/23	0	0.00	1	54.50	54.50	-1	5,094	-0.02%
2018/01/22	3	55.30	0	0.00	55.60	3	5,186	0.06%
2018/01/18	0	0.00	15	53.38	53.10	-15	5,638	-0.27%
2018/01/17	0	0.00	30	53.20	53.10	-30	5,844	-0.51%
2018/01/16	0	0.00	5	53.50	53.00	-5	5,974	-0.08%
2018/01/15	0	0.00	1	53.50	53.30	-1	6,020	-0.02%
2018/01/12	2	52.25	0	0.00	52.70	2	6,022	0.03%
2018/01/11	6	52.08	0	0.00	51.90	6	6,023	0.10%
2018/01/10	0	0.00	1	54.50	54.50	-1	5,969	-0.02%
2018/01/09	0	0.00	1	57.10	57.00	-1	5,983	-0.02%
2018/01/08	16	56.46	30	57.34	56.00	-14	5,953	-0.24%
2018/01/05	8	55.78	12	55.49	55.70	-4	5,948	-0.07%
2018/01/04	11	55.62	9	55.46	55.70	2	6,082	0.03%
2018/01/03	7	54.76	5	54.60	54.70	2	5,946	0.03%
2018/01/02	9	51.27	18	52.91	54.00	-9	5,866	-0.15%