位速 (3508)-第一金-路竹券商分點個股進出

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
23.75
漲跌
--
漲幅
0.00%
成交量
79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:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

位速 (3508)籌碼相關－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/05/13	0	23.75	0	0.00	23.75	0	283	0.00%
2024/05/10	3	23.75	0	0.00	23.80	3	284	1.06%
2024/05/07	0	0.00	1	24.10	24.10	-1	286	-0.35%
2024/04/22	0.1	23.90	0	0.00	23.50	0.1	289	0.03%
2024/04/18	0.1	24.55	1	24.80	24.40	-0.9	286	-0.32%
2024/04/17	0	24.30	0	0.00	24.35	0	286	0.00%
2024/04/16	1	24.25	0	0.00	24.10	1	286	0.35%
2024/04/11	0	25.45	0	0.00	25.45	0	296	0.00%
2024/04/10	0	26.55	0	0.00	26.00	0	294	0.00%
2024/04/02	7	26.67	5	26.40	26.30	2	292	0.68%
2024/04/01	0	27.00	0	0.00	27.00	0	291	0.00%
2024/03/27	0	0.00	1	27.00	27.60	-1	289	-0.35%
2024/03/26	0	27.05	0	0.00	25.80	0	283	0.00%
2024/03/21	0	0.00	1	29.05	28.00	-1	263	-0.38%
2024/03/20	2	27.55	3	27.78	28.20	-1	239	-0.42%
2024/03/19	1	24.30	5	25.48	25.65	-4	207	-1.93%
2024/03/15	3	23.00	0	0.00	23.05	3	201	1.49%
2024/03/14	2	23.55	0	0.00	23.55	2	200	1.00%
2024/03/13	1	24.00	0	0.00	24.00	1	200	0.50%
2024/03/11	1	23.80	1	24.70	24.65	0	198	0.00%
2024/03/08	3	23.60	0	0.00	23.80	3	198	1.51%
2024/03/07	3	24.40	0	0.00	24.50	3	195	1.54%
2024/03/06	0	25.85	0	0.00	25.25	0	189	0.00%
2024/03/04	2	26.20	0	0.00	26.05	2	182	1.10%
2024/02/29	1	26.10	0	0.00	26.20	1	180	0.55%
2024/02/27	1	26.20	0	0.00	26.30	1	179	0.56%
2024/02/23	2	26.35	0	0.00	26.35	2	181	1.10%
2024/02/22	8	26.80	0	0.00	26.65	8	180	4.43%
2024/02/01	3	26.95	0	0.00	26.90	3	174	1.72%
2024/01/31	0	27.50	1	27.10	27.00	-1	175	-0.57%
2024/01/26	1	27.20	0	0.00	27.20	1	202	0.49%
2024/01/17	1	27.60	0	0.00	27.30	1	199	0.50%
2024/01/09	10	28.45	0	0.00	28.40	10	200	4.98%
2024/01/08	0	0.00	3	29.05	28.90	-3	196	-1.53%
2024/01/04	5	27.95	0	0.00	27.90	5	185	2.70%
2023/12/29	2	28.20	0	0.00	28.20	2	185	1.08%
2023/12/28	0	0.00	1	28.30	28.20	-1	185	-0.54%
2023/12/22	0	0.00	1	28.50	28.55	-1	179	-0.56%
2023/12/21	1	28.00	0	0.00	28.30	1	178	0.56%
2023/12/20	0	0.00	1	28.20	28.20	-1	177	-0.56%
2023/12/14	4	29.39	1	29.20	29.25	3	171	1.75%
2023/12/13	3	28.08	0	0.00	28.20	3	160	1.87%
2023/12/11	1	28.00	0	0.00	28.05	1	174	0.57%
2023/12/08	1	28.45	0	0.00	28.35	1	172	0.58%
2023/12/07	2	28.30	1	28.40	28.35	1	171	0.58%
2023/12/05	1	28.30	0	0.00	28.50	1	172	0.58%
2023/12/04	1	28.95	0	0.00	28.80	1	173	0.57%
2023/11/21	0	29.30	1	29.05	29.10	-1	201	-0.49%
2023/11/17	1	29.10	0	0.00	29.10	1	203	0.49%
2023/11/14	1	28.70	0	0.00	28.75	1	205	0.49%
2023/11/09	0	29.00	0	0.00	28.40	0	205	0.00%
2023/11/06	3	30.22	10	29.94	30.00	-7	207	-3.37%
2023/11/03	9	29.56	1	30.00	30.00	8	198	4.03%
2023/10/26	3	27.75	0	0.00	27.70	3	203	1.47%
2023/10/17	1	29.80	0	0.00	29.05	1	223	0.45%
2023/10/11	0	0.00	1	29.65	29.15	-1	325	-0.31%
2023/10/05	1	29.50	0	0.00	29.70	1	368	0.27%
2023/10/03	1	29.65	0	0.00	29.60	1	373	0.27%
2023/09/26	1	30.10	0	0.00	29.90	1	390	0.26%
2023/09/25	0	0.00	1	30.40	30.40	-1	393	-0.25%
2023/09/21	0	0.00	1	31.00	30.50	-1	395	-0.25%
2023/09/19	1	30.50	0	0.00	30.60	1	396	0.25%
2023/09/12	0	30.10	0	0.00	29.95	0	393	0.00%
2023/09/07	1	31.50	0	0.00	31.25	1	403	0.25%
2023/09/06	1	32.30	0	0.00	32.20	1	406	0.25%
2023/09/05	0	0.00	1	30.90	32.20	-1	393	-0.25%
2023/08/30	0	0.00	1	29.50	29.45	-1	411	-0.24%
2023/08/22	2	28.95	0	0.00	29.15	2	498	0.40%
2023/08/21	2	29.30	0	0.00	29.25	2	519	0.38%
2023/08/18	1	29.90	0	0.00	29.60	1	520	0.19%
2023/08/15	1	28.95	1	29.20	29.10	0	527	0.00%
2023/08/14	2	29.00	0	0.00	28.95	2	531	0.38%
2023/08/11	3	29.48	0	0.00	29.40	3	531	0.56%
2023/08/07	0	0.00	1	30.50	30.60	-1	531	-0.19%
2023/08/04	0	0.00	2	30.65	30.55	-2	531	-0.38%
2023/08/01	0	0.00	1	31.00	31.00	-1	527	-0.19%
2023/07/31	1	31.20	0	0.00	31.05	1	525	0.19%
2023/07/28	0	0.00	1.1	31.51	31.70	-1.1	520	-0.20%
2023/07/27	1	31.20	0	0.00	31.50	1	518	0.19%
2023/07/24	0	0.00	5	31.41	31.20	-5	514	-0.97%
2023/07/21	0	0.00	2	31.48	31.70	-2	514	-0.39%
2023/07/20	1	32.25	0	0.00	32.00	1	517	0.19%
2023/07/18	0	0.00	2	32.55	32.55	-2	513	-0.39%
2023/07/17	3	33.90	1	33.75	33.65	2	507	0.39%
2023/07/14	8	34.69	4	35.00	35.65	4	494	0.81%
2023/07/13	0	0.00	3	32.93	33.10	-3	441	-0.68%
2023/07/12	7	32.93	2	33.13	33.20	5	422	1.18%
2023/07/11	1	31.50	0	0.00	31.35	1	406	0.25%
2023/07/10	1	30.75	0	0.00	30.60	1	406	0.25%
2023/07/05	0	0.00	1	31.10	31.15	-1	407	-0.25%
2023/07/04	1	31.35	0	0.00	31.20	1	406	0.25%
2023/07/03	0	0.00	8	31.50	31.50	-8	405	-1.97%
2023/06/19	0	0.00	1	32.70	32.35	-1	438	-0.23%
2023/06/14	0	0.00	1	32.40	32.00	-1	434	-0.23%
2023/06/13	0.3	32.60	0	0.00	32.45	0.3	438	0.07%
2023/06/12	1	32.60	0	0.00	32.45	1	440	0.23%
2023/06/09	1	33.35	5	33.15	33.10	-4	439	-0.91%
2023/06/08	3	33.15	10	33.22	33.10	-7	445	-1.57%
2023/06/02	1	33.90	0	0.00	34.30	1	483	0.21%
2023/06/01	0	0.00	2	34.55	34.20	-2	482	-0.41%
2023/05/29	19	35.78	0	0.00	35.35	19	494	3.84%
2023/05/26	3	34.95	0	0.00	35.20	3	499	0.60%
2023/05/25	0	0.00	2.3	34.28	34.50	-2.3	522	-0.44%
2023/05/23	2	31.93	0	0.00	31.85	2	538	0.37%
2023/05/22	1	31.20	2	31.85	32.20	-1	551	-0.18%
2023/05/15	1	30.00	0	0.00	30.10	1	569	0.18%
2023/05/09	1	30.95	0	0.00	30.90	1	624	0.16%
2023/05/05	1	31.60	0	0.00	31.60	1	782	0.13%
2023/05/02	1	32.85	0	0.00	33.00	1	843	0.12%
2023/04/25	1	32.20	0	0.00	31.60	1	861	0.12%
2023/04/21	1	33.75	0	0.00	33.10	1	867	0.12%
2023/04/14	2.1	36.10	0	0.00	35.95	2.1	931	0.22%
2023/04/12	0	36.85	0	0.00	36.55	0	1,049	0.00%
2023/04/11	0	36.95	0	36.60	36.40	0	1,051	0.00%
2023/04/07	0	0.00	10	35.88	35.80	-10	1,064	-0.94%
2023/03/31	1	35.80	0	0.00	35.85	1	1,082	0.09%
2023/03/29	1	35.55	0	0.00	35.50	1	1,093	0.09%
2023/03/24	0.4	36.80	2	36.90	36.70	-1.6	1,187	-0.14%
2023/03/20	0	0.00	5	36.60	36.25	-5	1,198	-0.42%
2023/03/16	1	36.20	0	0.00	35.75	1	1,234	0.08%
2023/03/15	0	0.00	1	37.05	37.00	-1	1,245	-0.08%
2023/03/14	0	0.00	1	37.55	37.05	-1	1,275	-0.08%
2023/03/13	4.1	37.32	0	0.00	37.50	4.1	1,333	0.31%
2023/03/10	3	38.13	1	38.30	38.20	2	1,433	0.14%
2023/03/09	1	39.65	1.5	40.03	39.60	-0.5	1,474	-0.03%
2023/03/07	2	38.75	0	0.00	38.60	2	1,495	0.13%
2023/03/03	1	38.75	0	0.00	38.35	1	1,496	0.07%
2023/03/02	5	39.00	1	38.50	38.60	4	1,494	0.27%
2023/02/24	0	0.00	2	39.30	39.35	-2	1,478	-0.14%
2023/02/23	1	39.85	11.2	40.09	40.05	-10.2	1,457	-0.70%
2023/02/22	0.2	38.50	1	38.55	38.60	-0.8	1,408	-0.06%
2023/02/21	6	39.64	2.2	39.71	39.20	3.8	1,409	0.27%
2023/02/16	0	39.70	0	0.00	38.40	0	1,386	0.00%
2023/02/15	0	38.20	0	0.00	37.55	0	1,392	0.00%
2023/02/10	2	38.98	0	0.00	38.50	2	1,419	0.14%
2023/02/08	5	39.25	0	40.00	39.05	5	1,466	0.34%
2023/02/07	2.2	39.00	0	0.00	38.90	2.2	1,509	0.15%
2023/02/06	0.2	38.80	0.2	40.10	40.00	0	1,513	0.00%
2023/02/03	4	40.86	0	0.00	39.45	4	1,473	0.27%
2023/02/02	0	0.00	1	40.75	40.75	-1	1,361	-0.07%
2023/01/30	0	0.00	1	36.20	36.40	-1	1,309	-0.08%
2023/01/06	0	0.00	8	37.44	37.60	-8	1,276	-0.63%
2023/01/05	2	37.48	0	0.00	37.35	2	1,280	0.16%
2023/01/04	0	0.00	6	38.60	37.95	-6	1,267	-0.47%
2023/01/03	0	0.00	6	40.00	38.50	-6	1,238	-0.48%
2022/12/30	0	0.00	13	38.05	38.95	-13	1,195	-1.09%
2022/12/26	1	35.90	0	0.00	36.45	1	1,135	0.09%
2022/12/20	0	0.00	1	38.30	36.80	-1	1,147	-0.09%
2022/12/19	1	37.40	0	0.00	37.35	1	1,144	0.09%
2022/12/16	0	0.00	5	37.90	37.80	-5	1,128	-0.44%
2022/12/12	0	0.00	1	36.70	36.20	-1	1,078	-0.09%
2022/12/09	0	0.00	1	37.05	36.85	-1	1,078	-0.09%
2022/12/06	9	38.26	0	0.00	36.80	9	1,055	0.85%
2022/12/05	4	39.00	21	39.21	38.90	-17	1,040	-1.63%
2022/12/02	14	37.60	9	38.71	39.70	5	987	0.51%
2022/12/01	29	38.28	3	39.30	39.30	26	890	2.92%
2022/11/30	0	34.00	4	35.19	35.75	-4	853	-0.47%
2022/11/29	0	0.00	1	32.15	32.50	-1	813	-0.12%
2022/11/28	1	31.20	0	0.00	30.90	1	849	0.12%
2022/11/24	3	32.20	0	0.00	31.65	3	900	0.33%
2022/11/18	1	32.90	1	32.85	32.40	0	977	0.00%
2022/11/17	0	0.00	3	33.62	33.60	-3	986	-0.30%
2022/11/16	2	32.63	0	0.00	32.55	2	995	0.20%
2022/11/14	1	32.30	0	0.00	32.35	1	1,138	0.09%
2022/11/10	2	32.23	5	32.42	32.15	-3	1,302	-0.23%
2022/11/09	2	33.58	3	33.47	33.30	-1	1,367	-0.07%
2022/11/08	0	0.00	4	33.83	33.55	-4	1,476	-0.27%
2022/11/07	0	0.00	8	33.75	33.05	-8	1,568	-0.51%
2022/11/04	12	33.52	1	36.20	34.00	11	1,742	0.63%
2022/11/03	7	32.91	5	32.94	34.00	2	1,885	0.11%
2022/10/25	3	27.00	2	27.05	26.85	1	2,970	0.03%
2022/10/24	0	0.00	1	27.55	27.50	-1	3,301	-0.03%
2022/10/19	0	0.00	1	29.30	29.00	-1	4,339	-0.02%
2022/10/18	0	0.00	1	29.20	29.05	-1	4,617	-0.02%
2022/10/14	1	29.10	5	29.20	28.75	-4	6,112	-0.07%
2022/10/13	8	29.38	0	0.00	27.20	8	6,622	0.12%
2022/10/11	0	0.00	3	31.10	30.30	-3	7,524	-0.04%
2022/10/07	0	0.00	10	31.67	31.70	-10	7,610	-0.13%
2022/10/05	0	0.00	5	32.00	30.45	-5	7,800	-0.06%
2022/09/30	0	0.00	5	29.90	30.05	-5	7,907	-0.06%
2022/09/29	7	31.44	0	0.00	31.05	7	7,963	0.09%
2022/09/28	0	0.00	5	30.50	31.40	-5	8,031	-0.06%
2022/09/27	0	0.00	2	31.00	32.80	-2	8,141	-0.02%
2022/09/23	10	34.00	0	0.00	33.35	10	8,271	0.12%
2022/09/22	5	35.00	1	35.05	35.05	4	8,345	0.05%
2022/09/20	0	0.00	6	35.75	35.65	-6	10,166	-0.06%
2022/09/19	0	0.00	6	35.65	35.65	-6	10,204	-0.06%
2022/09/14	0	0.00	11	38.14	37.95	-11	11,699	-0.09%
2022/09/12	0	0.00	10	38.65	38.45	-10	11,724	-0.09%
2022/09/08	6	36.49	1	36.50	36.35	5	11,720	0.04%
2022/09/07	6	36.93	0	0.00	36.70	6	11,724	0.05%
2022/09/06	10	37.70	0	0.00	37.30	10	11,725	0.09%
2022/09/05	0	0.00	1	38.80	38.75	-1	11,727	-0.01%
2022/09/02	6	40.55	6	39.08	39.75	0	11,734	0.00%
2022/09/01	1	38.95	2	39.10	38.95	-1	11,697	-0.01%
2022/08/31	2	40.35	11	39.19	40.35	-9	11,683	-0.08%
2022/08/29	7	38.16	0	0.00	38.50	7	11,646	0.06%
2022/08/26	8	40.73	13	40.72	40.00	-5	11,626	-0.04%
2022/08/25	3	40.00	1	39.70	39.70	2	11,615	0.02%
2022/08/24	6	39.29	0	0.00	39.10	6	11,629	0.05%
2022/08/23	7	39.91	0	0.00	39.75	7	11,623	0.06%
2022/08/22	12	40.65	12	40.28	40.05	0	11,606	0.00%
2022/08/19	7	42.21	14	42.45	41.50	-7	11,575	-0.06%
2022/08/18	6	42.40	4	42.00	42.00	2	11,478	0.02%
2022/08/17	16	42.10	9	42.46	42.00	7	11,396	0.06%
2022/08/16	3	42.32	9	42.06	41.70	-6	11,313	-0.05%
2022/08/15	10	41.53	17	42.09	42.95	-7	11,246	-0.06%
2022/08/12	19	42.58	24	42.33	42.05	-5	11,130	-0.04%
2022/08/11	110	43.07	93	43.01	42.30	17	11,029	0.15%	大買/
2022/08/10	100	42.36	102	42.42	42.40	-2	10,857	-0.02%	大賣/
2022/08/09	1	40.75	1	41.00	41.20	0	10,680	0.00%
2022/08/08	3	40.07	3	40.62	41.65	0	10,595	0.00%
2022/08/05	35	41.45	34	41.63	41.50	1	10,501	0.01%
2022/08/04	66	41.57	59	41.46	40.30	7	10,398	0.07%
2022/08/03	123	44.44	120	44.04	43.55	3	10,184	0.03%	大買/大賣/
2022/08/02	15	43.70	20	43.93	43.50	-5	9,934	-0.05%
2022/08/01	57	45.66	49	45.42	45.05	8	9,828	0.08%
2022/07/29	70	45.18	66	44.95	45.10	4	9,632	0.04%
2022/07/28	105	46.78	118	46.44	45.15	-13	9,340	-0.14%	大買/大賣/
2022/07/27	9	43.48	6	43.33	43.70	3	8,682	0.03%
2022/07/26	43	44.47	48	44.19	43.70	-5	8,585	-0.06%
2022/07/25	28	44.93	27	45.24	45.75	1	8,463	0.01%
2022/07/22	128	45.97	114	45.68	45.10	14	8,209	0.17%	大買/大賣/
2022/07/21	195	45.58	194.4	45.87	45.20	0.6	7,572	0.01%	大買/大賣/
2022/07/20	34	44.66	31	44.22	43.20	3	6,773	0.04%
2022/07/19	38	44.62	37	43.42	43.20	1	6,290	0.02%
2022/07/18	1	45.50	4	47.58	47.60	-3	5,528	-0.05%
2022/07/15	1	42.55	9	43.47	43.30	-8	5,415	-0.15%
2022/07/14	12	41.56	10	42.35	43.70	2	5,338	0.04%
2022/07/13	13	41.43	7.4	40.26	39.85	5.6	5,225	0.11%
2022/07/12	1	38.30	1	39.00	38.50	0	5,175	0.00%
2022/07/11	10	38.44	1	38.00	38.40	9	5,165	0.17%
2022/07/08	1	37.70	0	0.00	37.55	1	5,134	0.02%
2022/07/07	1	37.00	4	38.03	39.40	-3	5,117	-0.06%
2022/07/06	15.5	40.16	5	39.18	38.35	10.5	5,067	0.21%
2022/07/05	15	40.63	19	42.12	42.60	-4	5,017	-0.08%
2022/07/04	29	38.03	28	38.32	39.30	1	4,913	0.02%
2022/07/01	2	39.10	6	38.00	37.75	-4	4,865	-0.08%
2022/06/30	0	0.00	2	37.85	37.00	-2	4,797	-0.04%
2022/06/29	69	39.11	74	38.91	39.00	-5	4,727	-0.11%
2022/06/28	58	41.90	45	42.30	41.50	13	4,078	0.32%
2022/06/24	111	34.99	123	36.04	36.30	-12	3,025	-0.40%	大買/大賣/
2022/06/23	116	31.70	111	31.48	33.00	5	2,608	0.19%	大買/大賣/
2022/06/22	37	30.13	41	30.74	31.45	-4	1,846	-0.22%
2022/06/21	0	0.00	5	28.60	28.60	-5	1,659	-0.30%
2022/06/20	2	28.30	2	27.50	26.00	0	1,662	0.00%
2022/06/17	0	0.00	17	27.76	28.40	-17	1,681	-1.01%
2022/06/14	1	29.85	0	0.00	30.15	1	1,783	0.06%
2022/06/13	2	30.85	0	0.00	30.20	2	1,809	0.11%
2022/06/10	2	33.45	0	0.00	33.10	2	1,824	0.11%
2022/06/01	0	0.00	1	34.50	35.00	-1	2,098	-0.05%
2022/05/27	1	33.50	1	34.20	33.45	0	2,572	0.00%
2022/05/19	0	0.00	2	33.55	34.25	-2	2,922	-0.07%
2022/05/17	2	34.05	2	34.38	34.35	0	3,054	0.00%
2022/05/12	0	0.00	2	32.35	31.75	-2	3,463	-0.06%
2022/05/10	2	32.85	0	0.00	33.20	2	3,921	0.05%
2022/05/05	3	36.27	4	36.00	35.10	-1	4,707	-0.02%
2022/05/04	0	0.00	3	34.88	35.45	-3	4,885	-0.06%
2022/05/03	0	0.00	2	33.80	34.40	-2	4,996	-0.04%
2022/04/29	6	35.37	0	0.00	34.10	6	5,079	0.12%
2022/04/27	1	33.15	0	0.00	33.80	1	5,195	0.02%
2022/04/26	5	34.74	5	34.45	34.55	0	5,219	0.00%
2022/04/22	3	36.82	2	36.10	36.15	1	5,500	0.02%
2022/04/20	2	38.00	1	38.30	38.10	1	5,716	0.02%
2022/04/18	0	0.00	2	38.30	38.15	-2	6,056	-0.03%
2022/04/15	3	39.17	1	39.25	39.00	2	6,127	0.03%
2022/04/14	2	41.70	0	0.00	41.20	2	6,261	0.03%
2022/04/13	3	42.57	3	42.48	42.05	0	6,422	0.00%
2022/04/11	0	0.00	4	41.55	41.05	-4	6,743	-0.06%
2022/04/07	0	0.00	10	41.90	41.55	-10	7,133	-0.14%
2022/04/06	3	42.50	2	42.05	42.50	1	7,141	0.01%
2022/03/31	2	43.50	0	0.00	43.05	2	7,158	0.03%
2022/03/30	0	0.00	7	45.34	44.30	-7	7,160	-0.10%
2022/03/28	2	42.05	0	0.00	42.75	2	7,078	0.03%
2022/03/25	10	43.89	5	42.90	42.90	5	7,078	0.07%
2022/03/24	19	44.49	15	44.74	44.80	4	7,051	0.06%
2022/03/23	1	43.60	1	43.70	43.15	0	7,054	0.00%
2022/03/22	1	42.55	1	42.90	42.90	0	7,852	0.00%
2022/03/21	0	0.00	1	43.00	42.00	-1	8,740	-0.01%
2022/03/17	1	41.75	0	0.00	41.70	1	10,427	0.01%
2022/03/16	2	40.75	2	39.50	40.10	0	12,343	0.00%
2022/03/15	1	39.60	0	0.00	39.30	1	13,401	0.01%
2022/03/14	1	42.00	3	41.60	41.85	-2	15,534	-0.01%
2022/03/11	1	41.50	0	0.00	41.60	1	16,777	0.01%
2022/03/09	7	42.28	7	42.51	42.00	0	18,456	0.00%
2022/03/08	10	43.20	2	41.85	41.85	8	18,787	0.04%
2022/03/07	7	44.93	1	44.75	44.20	6	18,870	0.03%
2022/03/04	3	49.20	3	48.37	47.90	0	18,949	0.00%
2022/03/03	4	50.11	8	49.72	49.45	-4	18,935	-0.02%
2022/03/02	8	48.46	9	49.01	49.35	-1	18,785	-0.01%
2022/03/01	0	0.00	5	46.96	47.70	-5	18,648	-0.03%
2022/02/25	4	46.33	5.6	46.19	45.20	-1.6	18,660	-0.01%
2022/02/24	15	46.28	12.4	44.64	44.50	2.6	18,732	0.01%
2022/02/23	13	46.96	12	47.26	47.90	1	18,715	0.01%
2022/02/22	7.8	47.07	4	47.70	46.10	3.8	18,769	0.02%
2022/02/21	10	48.09	12	48.20	47.60	-2	18,758	-0.01%
2022/02/18	3	47.97	5	48.53	48.90	-2	18,862	-0.01%
2022/02/17	9	48.10	7	48.37	48.40	2	19,093	0.01%
2022/02/16	39	48.59	49	48.26	48.35	-10	20,235	-0.05%
2022/02/15	29	46.91	16	46.41	45.95	13	21,622	0.06%
2022/02/14	6.4	47.40	3	46.90	46.65	3.4	23,338	0.01%
2022/02/11	20	50.36	16	50.86	50.10	4	24,113	0.02%
2022/02/10	23	52.13	17	51.56	51.20	6	24,983	0.02%
2022/02/09	21	52.56	23	52.34	51.90	-2	25,107	-0.01%
2022/02/08	6	48.98	1	47.75	49.20	5	25,122	0.02%
2022/02/07	13	46.05	18	47.38	48.70	-5	25,336	-0.02%
2022/01/26	20.1	46.57	17	46.37	46.00	3.1	25,455	0.01%
2022/01/25	7	48.66	7	47.06	45.05	0	26,009	0.00%
2022/01/24	6	48.63	0	0.00	49.25	6	26,498	0.02%
2022/01/21	5	50.46	4	50.95	50.10	1	26,725	0.00%
2022/01/20	5	51.40	0	0.00	51.50	5	26,667	0.02%
2022/01/19	0	0.00	2	52.05	53.00	-2	27,151	-0.01%
2022/01/18	4	53.60	11	53.35	52.50	-7	27,338	-0.03%
2022/01/17	46	54.19	37	53.96	53.80	9	27,382	0.03%
2022/01/14	0	0.00	1	51.40	51.80	-1	27,648	0.00%
2022/01/12	8	55.94	6	56.32	54.70	2	27,639	0.01%
2022/01/11	4	54.73	1	54.00	55.00	3	27,401	0.01%
2022/01/10	1	58.70	1	58.80	58.60	0	27,261	0.00%
2022/01/07	5.7	58.50	5	58.14	58.20	0.7	27,170	0.00%
2022/01/06	7.1	62.81	2	62.10	62.10	5.1	26,998	0.02%
2022/01/05	18.7	64.44	13	63.67	63.00	5.7	26,823	0.02%
2022/01/04	27	67.72	39.1	67.40	66.20	-12.1	26,657	-0.05%
2022/01/03	34	71.61	16.2	72.68	68.50	17.8	26,455	0.07%
2021/12/30	0	0.00	1	70.50	70.50	-1	26,038	0.00%
2021/12/29	0	0.00	5.1	70.49	70.70	-5.1	26,014	-0.02%
2021/12/28	0	0.00	0.2	69.30	69.50	-0.2	25,975	0.00%
2021/12/27	0	0.00	2.1	69.40	69.50	-2.1	25,957	-0.01%
2021/12/24	0	0.00	1	69.10	69.10	-1	25,933	0.00%
2021/12/23	0.2	68.50	1	69.00	69.00	-0.8	25,899	0.00%
2021/12/22	0	0.00	4.3	67.09	67.20	-4.3	25,872	-0.02%
2021/12/20	1	63.60	4	62.10	64.60	-3	25,821	-0.01%
2021/12/17	8.2	63.54	1	63.20	63.20	7.2	25,794	0.03%
2021/12/16	93	70.13	80.2	69.84	69.10	12.8	25,719	0.05%
2021/12/15	63	68.21	63.2	69.07	69.00	-0.2	24,885	0.00%
2021/12/14	110.2	65.97	114	64.44	65.50	-3.8	23,972	-0.02%	大買/大賣/
2021/12/13	57	71.63	60.1	71.30	68.50	-3.1	23,267	-0.01%
2021/12/10	169.2	69.72	142	68.85	69.60	27.2	22,289	0.12%	大買/大賣/
2021/12/09	39	70.06	57	69.35	70.00	-18	20,311	-0.09%
2021/12/08	151.2	71.65	165	70.96	65.80	-13.8	19,204	-0.07%	大買/大賣/
2021/12/07	69	66.27	90.2	66.44	67.80	-21.2	17,027	-0.12%
2021/12/06	124	57.87	119	58.43	61.70	5	15,747	0.03%	大買/大賣/
2021/12/03	34	55.00	43	55.32	56.10	-9	14,291	-0.06%
2021/12/02	32	54.73	9	51.00	51.00	23	13,989	0.16%
2021/12/01	15	54.93	29.3	54.92	56.50	-14.3	13,671	-0.10%
2021/11/30	7	53.36	9.5	53.53	52.90	-2.5	13,502	-0.02%
2021/11/29	0	0.00	5	46.45	49.10	-5	13,356	-0.04%
2021/11/26	3	49.50	6	48.58	48.80	-3	13,285	-0.02%
2021/11/25	11	53.35	7	52.57	52.10	4	13,211	0.03%
2021/11/24	12	50.96	10	51.76	52.00	2	13,134	0.02%
2021/11/23	9	52.17	19	50.78	49.00	-10	13,064	-0.08%
2021/11/22	1	54.30	1	54.50	54.30	0	12,932	0.00%
2021/11/19	19	54.86	14	55.00	55.00	5	12,867	0.04%
2021/11/18	11	53.98	25	53.61	53.50	-14	12,751	-0.11%
2021/11/17	38	54.77	35.8	54.91	55.00	2.2	12,670	0.02%
2021/11/16	19.2	56.35	46.1	55.79	53.40	-26.9	12,508	-0.22%
2021/11/15	31	58.05	17.1	58.20	59.20	13.9	12,221	0.11%
2021/11/12	67.1	52.44	69	53.05	53.90	-1.9	10,981	-0.02%
2021/11/11	122.6	46.62	68	47.88	49.00	54.6	9,374	0.58%	大買/
2021/11/10	51	43.10	52	43.66	44.55	-1	7,524	-0.01%
2021/11/09	68	37.84	92	39.20	40.50	-24	6,650	-0.36%
2021/11/08	11	33.64	41	35.32	36.85	-30	5,681	-0.53%
2021/11/05	86	33.78	62	34.17	33.50	24	5,175	0.46%
2021/11/04	93	34.78	81	34.50	33.25	12	4,679	0.26%
2021/11/03	23	33.54	34.5	33.39	35.20	-11.5	4,353	-0.26%
2021/11/02	103	34.61	73	34.27	35.00	30	4,000	0.75%	大買/
2021/11/01	76.5	33.70	68	33.85	34.20	8.5	3,237	0.26%
2021/10/29	44	29.48	25	30.53	31.10	19	2,623	0.72%
2021/10/28	0	0.00	11	28.59	28.30	-11	2,293	-0.48%
2021/10/27	69	29.19	51	29.48	29.50	18	2,174	0.83%
2021/10/26	2	27.60	12	27.58	28.25	-10	1,615	-0.62%
2021/10/25	1	25.85	0	0.00	25.70	1	1,366	0.07%
2021/10/22	7	26.06	14	26.10	26.15	-7	1,234	-0.57%
2021/10/21	0	0.00	16	24.43	24.65	-16	743	-2.15%
2021/10/20	15	22.26	0	0.00	22.45	15	575	2.61%
2021/10/19	0	0.00	4	20.45	20.45	-4	518	-0.77%
2021/10/13	1	20.20	0	0.00	20.10	1	555	0.18%
2021/09/15	0	0.00	12	20.80	20.80	-12	726	-1.65%
2021/09/08	1	19.00	0	0.00	18.90	1	730	0.14%
2021/08/26	0	0.00	1	20.20	20.30	-1	657	-0.15%
2021/08/19	1	19.80	0	0.00	19.10	1	735	0.14%
2021/08/05	1	23.00	0	0.00	22.85	1	765	0.13%
2021/08/03	0	0.00	2	22.05	22.40	-2	801	-0.25%
2021/07/27	10	22.87	0	0.00	22.80	10	856	1.17%
2021/07/26	0	0.00	27	23.59	23.45	-27	862	-3.13%
2021/07/23	4	23.18	2	22.98	22.70	2	863	0.23%
2021/07/16	6	23.13	6	23.80	23.15	0	937	0.00%
2021/07/13	1	23.20	0	0.00	22.50	1	1,022	0.10%
2021/07/12	1	23.10	0	0.00	23.20	1	1,017	0.10%
2021/07/09	0	0.00	1	22.80	22.80	-1	1,043	-0.10%
2021/07/07	7	23.21	8	23.56	23.25	-1	1,190	-0.08%
2021/07/06	0	0.00	1	22.55	22.55	-1	1,255	-0.08%
2021/07/05	3	23.23	3	22.88	22.90	0	1,378	0.00%
2021/07/01	9	21.66	8	21.95	21.10	1	1,686	0.06%
2021/06/30	0	0.00	1	22.15	21.95	-1	1,716	-0.06%
2021/06/29	1	21.75	0	0.00	21.45	1	1,739	0.06%
2021/06/25	0	0.00	1	22.75	22.40	-1	1,772	-0.06%
2021/06/24	0	0.00	1	21.85	22.40	-1	1,777	-0.06%
2021/06/22	2	21.23	1	21.00	21.00	1	1,802	0.06%
2021/06/21	1	21.75	0	0.00	21.05	1	1,803	0.06%
2021/06/18	0	22.45	1	22.15	22.20	-1	1,813	-0.05%
2021/06/10	0	0.00	2	22.10	21.95	-2	1,945	-0.10%
2021/06/03	1	22.50	1	22.35	22.50	0	2,001	0.00%
2021/05/12	0	0.00	120	21.40	21.10	-120	2,331	-5.15%	大賣/鉅額交易
2021/05/10	9	26.32	0	0.00	25.55	9	2,292	0.39%
2021/05/07	0	0.00	6	26.80	26.80	-6	2,295	-0.26%
2021/05/03	20	26.30	0	0.00	26.30	20	2,280	0.88%
2021/04/29	31	27.86	0	0.00	27.80	31	2,276	1.36%
2021/04/27	10	28.99	11	28.84	28.95	-1	2,273	-0.04%
2021/04/26	1	28.00	1	28.95	28.65	0	2,270	0.00%
2021/04/23	4	27.88	4	28.28	28.40	0	2,295	0.00%
2021/04/22	23	28.12	6	29.05	27.80	17	2,304	0.74%
2021/04/21	2	29.95	0	0.00	29.50	2	2,278	0.09%
2021/04/20	1	28.70	4	29.98	30.45	-3	2,260	-0.13%
2021/04/19	2	29.18	4	29.10	28.80	-2	2,245	-0.09%
2021/04/16	2	30.05	0	0.00	30.00	2	2,252	0.09%
2021/04/14	2	30.95	11	30.41	30.90	-9	2,252	-0.40%
2021/04/13	1	30.75	6	31.67	30.50	-5	2,271	-0.22%
2021/04/12	33	32.02	3	32.55	31.95	30	2,334	1.28%
2021/04/09	6	30.73	1	31.00	30.95	5	2,253	0.22%
2021/04/08	11	30.21	3	30.80	29.90	8	2,167	0.37%
2021/04/07	20	28.95	6	28.21	28.20	14	2,018	0.69%
2021/04/06	5	26.68	1	26.95	26.95	4	1,955	0.20%
2021/04/01	0	0.00	21	26.59	26.35	-21	1,970	-1.07%
2021/03/31	0	26.32	0	0.00	25.85	0	1,984	0.00%
2021/03/30	0	0.00	1	26.00	25.65	-1	2,037	-0.05%
2021/03/29	0	27.15	0	0.00	25.60	0	2,041	0.00%
2021/03/26	0	25.40	0	0.00	25.00	0	2,089	0.00%
2021/03/23	6	25.21	5	25.25	24.65	1	2,470	0.04%
2021/03/22	6	25.95	1	25.80	25.70	5	3,291	0.15%
2021/03/19	5	25.68	1	26.20	25.60	4	3,383	0.12%
2021/03/18	2	26.23	1	26.40	25.95	1	3,546	0.03%
2021/03/16	2	26.00	0	0.00	25.30	2	3,599	0.06%
2021/03/15	4	25.60	0	0.00	25.75	4	3,640	0.11%
2021/03/12	25	25.00	3	24.90	25.00	22	3,674	0.60%
2021/03/11	3	25.38	0	0.00	25.00	3	3,819	0.08%
2021/03/09	0	0.00	1	24.50	24.60	-1	3,965	-0.03%
2021/03/05	1	25.50	1	25.75	24.60	0	4,003	0.00%
2021/03/02	0	0.00	15	25.65	25.20	-15	3,901	-0.38%
2021/02/25	0	0.00	5	25.25	24.80	-5	3,854	-0.13%
2021/02/22	16	25.03	2	25.05	25.05	14	3,810	0.37%
2021/02/19	3	24.60	4	24.80	24.85	-1	3,788	-0.03%
2021/02/18	6	24.18	15	23.92	24.60	-9	3,737	-0.24%
2021/02/17	0	0.00	1	22.00	22.40	-1	3,617	-0.03%
2021/02/05	2	21.40	0	0.00	21.05	2	3,611	0.06%
2021/02/03	3	21.55	0	0.00	21.65	3	3,624	0.08%
2021/01/29	3	21.80	0	0.00	21.85	3	3,610	0.08%
2021/01/25	1	22.40	7	22.48	22.15	-6	3,563	-0.17%
2021/01/21	6	22.35	1	22.30	21.60	5	3,526	0.14%
2021/01/20	0	0.00	5	23.50	22.00	-5	3,513	-0.14%
2021/01/19	0	0.00	2	23.28	23.30	-2	3,487	-0.06%
2021/01/18	0	0.00	1	22.50	23.25	-1	3,478	-0.03%
2021/01/14	6	23.70	0	0.00	23.70	6	3,414	0.18%
2021/01/13	5	23.53	0	0.00	23.30	5	3,388	0.15%
2021/01/12	0	0.00	5	23.63	23.20	-5	3,365	-0.15%
2021/01/11	7	24.57	0	0.00	24.55	7	3,332	0.21%
2021/01/08	1	24.10	7	24.15	24.25	-6	3,282	-0.18%
2021/01/07	1	25.70	0	0.00	25.60	1	3,242	0.03%
2021/01/06	1	25.80	1	27.05	25.80	0	3,218	0.00%
2021/01/05	3	27.23	0	0.00	26.80	3	3,121	0.10%
2020/12/30	1	26.80	2	26.78	26.70	-1	2,906	-0.03%
2020/12/29	0	0.00	1	25.00	25.05	-1	2,796	-0.04%
2020/12/28	2	25.38	0	0.00	25.05	2	2,766	0.07%
2020/12/25	1	25.05	3	25.25	25.20	-2	2,711	-0.07%
2020/12/24	0	0.00	5	25.05	25.20	-5	2,660	-0.19%
2020/12/23	7	24.07	0	0.00	24.00	7	2,588	0.27%
2020/12/22	9	24.24	0	0.00	23.80	9	2,565	0.35%
2020/12/21	7	24.83	1	25.15	24.60	6	2,525	0.24%
2020/12/18	3	27.32	4	26.51	26.50	-1	2,439	-0.04%
2020/12/17	9	27.62	7	27.96	27.35	2	2,312	0.09%
2020/12/16	30	28.33	31	30.37	27.10	-1	2,119	-0.05%
2020/12/15	21	28.67	3	28.00	28.80	18	1,284	1.40%
2020/12/14	3	26.47	29	26.85	26.20	-26	1,168	-2.22%
2020/12/11	1	24.70	26	25.32	25.40	-25	973	-2.57%
2020/12/10	1	23.05	0	0.00	23.10	1	874	0.11%
2020/12/09	2	24.90	2	24.70	23.80	0	853	0.00%
2020/12/08	8	23.67	11	23.75	24.00	-3	814	-0.37%
2020/12/07	20	23.59	3	24.13	24.50	17	797	2.13%
2020/12/04	0	0.00	1	20.80	22.40	-1	673	-0.15%
2020/12/01	15	18.53	0	0.00	18.90	15	599	2.50%
2020/11/26	5	19.00	0	0.00	18.85	5	689	0.73%
2020/11/24	5	18.60	1	18.50	18.40	4	670	0.60%
2020/11/23	0	20.20	0	0.00	18.65	0	668	0.00%
2020/11/18	1	18.15	0	0.00	18.15	1	635	0.16%
2020/11/12	0	0.00	1	17.45	17.45	-1	612	-0.16%
2020/10/16	0	0.00	1	18.25	17.85	-1	647	-0.15%
2020/10/15	1	18.10	0	0.00	17.90	1	844	0.12%
2020/10/12	0	0.00	1	18.30	18.20	-1	848	-0.12%
2020/10/07	2	18.60	2	18.60	18.60	0	850	0.00%
2020/09/28	1	18.20	0	0.00	18.20	1	897	0.11%
2020/09/24	1	18.85	0	0.00	18.35	1	913	0.11%
2020/09/16	2	18.73	0	0.00	18.70	2	911	0.22%
2020/09/09	2	21.25	3	20.83	20.85	-1	861	-0.12%
2020/09/08	0	0.00	1	21.00	20.25	-1	837	-0.12%
2020/09/04	19	19.76	1	19.90	20.95	18	779	2.31%
2020/09/03	21	19.49	2	20.05	20.05	19	689	2.75%
2020/09/02	0	0.00	11	17.75	18.25	-11	619	-1.77%
2020/08/20	0	0.00	1	15.90	15.90	-1	606	-0.16%
2020/07/28	0	0.00	1	16.80	16.45	-1	633	-0.16%
2020/07/23	1	18.05	1	18.15	18.00	0	629	0.00%
2020/07/22	11	18.09	0	0.00	18.25	11	625	1.76%
2020/07/21	10	18.30	10	19.40	18.75	0	580	0.00%
2020/07/07	1	20.50	0	0.00	20.10	1	365	0.27%
2020/07/06	1	20.40	1	20.30	20.35	0	369	0.00%
2020/07/03	0	0.00	2	20.65	20.30	-2	364	-0.55%
2020/07/02	2	20.20	1	20.45	20.25	1	358	0.28%
2020/07/01	0	0.00	1	19.65	19.25	-1	328	-0.30%
2020/06/30	1	19.00	0	0.00	19.30	1	326	0.31%
2020/06/04	1	20.10	1	20.20	20.10	0	390	0.00%
2020/06/03	1	19.85	0	0.00	19.90	1	405	0.25%
2020/05/29	1	19.40	0	0.00	19.40	1	403	0.25%
2020/05/15	0	0.00	0.3	19.20	19.20	-0.3	538	-0.06%
2020/04/29	3	20.40	4.3	20.25	20.40	-1.3	563	-0.23%
2020/04/27	0.6	19.20	0	0.00	18.75	0.6	570	0.11%
2020/04/08	0	0.00	2	15.95	16.20	-2	557	-0.36%
2020/04/07	2	14.95	0	0.00	14.95	2	556	0.36%
2020/03/09	34	22.38	12	22.63	22.00	22	697	3.15%
2020/03/06	2	22.15	24	22.10	22.15	-22	683	-3.22%
2020/03/02	2	22.10	0	0.00	22.20	2	680	0.29%
2020/02/26	2	24.20	0	0.00	24.10	2	667	0.30%
2020/02/25	2	25.15	2	24.88	24.90	0	664	0.00%
2020/02/24	0	0.00	2	24.95	25.00	-2	654	-0.31%
2020/02/21	9	25.33	9	25.12	24.80	0	641	0.00%
2020/02/20	3	25.20	0	0.00	25.30	3	589	0.51%
2020/02/18	0	0.00	3	23.25	23.25	-3	545	-0.55%
2020/02/14	0	0.00	1	23.35	23.20	-1	548	-0.18%
2020/02/13	1	23.50	0	0.00	23.40	1	548	0.18%
2020/02/10	5	22.30	10	22.15	22.10	-5	552	-0.90%
2020/02/07	5	22.70	0	0.00	22.60	5	554	0.90%
2020/02/06	0	0.00	1	23.30	23.20	-1	555	-0.18%
2020/02/05	0	0.00	2	22.95	22.65	-2	552	-0.36%
2020/02/04	2	23.18	0	0.00	23.10	2	550	0.36%
2020/02/03	1	21.70	0	0.00	21.70	1	537	0.19%
2020/01/13	0	0.00	1	27.80	28.00	-1	531	-0.19%
2019/12/27	3	30.30	0	0.00	30.15	3	540	0.55%
2019/12/25	0	0.00	2	30.60	30.00	-2	515	-0.39%
2019/12/24	4	30.51	2	30.95	30.00	2	466	0.43%
2019/12/13	2	29.33	3	28.93	28.35	-1	365	-0.27%
2019/12/12	1	29.20	1	28.85	29.05	0	357	0.00%
2019/11/28	0	0.00	1	28.30	28.30	-1	457	-0.22%
2019/11/26	1	28.55	0	0.00	28.35	1	472	0.21%
2019/11/20	0	0.00	2	28.18	28.40	-2	530	-0.38%
2019/11/19	2	28.65	0	0.00	28.30	2	531	0.38%
2019/11/13	1	29.95	0	0.00	29.95	1	550	0.18%
2019/11/01	0	0.00	1	31.15	30.95	-1	559	-0.18%
2019/10/25	0	0.00	2	30.85	30.85	-2	538	-0.37%
2019/09/05	0	0.00	1	33.40	33.40	-1	640	-0.16%
2019/09/04	1	35.10	1	35.30	34.35	0	629	0.00%
2019/09/02	1	33.15	0	0.00	33.05	1	537	0.19%
2019/08/30	1	33.70	1	33.85	33.70	0	535	0.00%
2019/07/04	2	33.00	0	0.00	33.20	2	1,404	0.14%
2019/07/03	4	33.35	0	0.00	33.30	4	1,430	0.28%
2019/07/02	0	0.00	6	33.70	33.90	-6	1,480	-0.41%
2019/06/27	5	33.53	5	34.13	33.50	0	1,613	0.00%
2019/06/25	2	33.25	4	32.70	32.75	-2	1,709	-0.12%
2019/06/24	2	33.50	4	33.73	33.50	-2	1,887	-0.11%
2019/06/21	1	32.50	1	33.30	32.40	0	1,975	0.00%
2019/06/14	0	0.00	1	32.00	31.60	-1	2,073	-0.05%
2019/06/13	1	31.70	1	31.30	31.95	0	2,167	0.00%
2019/06/11	1	30.75	0	0.00	30.80	1	2,176	0.05%
2019/06/03	1	30.65	0	0.00	30.60	1	2,223	0.04%
2019/05/31	2	30.60	10	30.93	31.50	-8	2,238	-0.36%
2019/05/29	6	29.90	0	0.00	30.30	6	2,257	0.27%
2019/05/24	0	0.00	2	30.93	30.65	-2	2,432	-0.08%
2019/05/22	0	0.00	10	31.30	31.20	-10	2,470	-0.40%
2019/05/21	3	31.15	0	0.00	31.55	3	2,553	0.12%
2019/05/20	0	0.00	2	32.63	31.95	-2	2,545	-0.08%
2019/05/17	0	0.00	1	32.80	32.75	-1	2,544	-0.04%
2019/05/16	20	33.90	1	33.85	33.70	19	2,539	0.75%
2019/05/15	1	34.10	0	0.00	34.15	1	2,563	0.04%
2019/05/13	4	33.90	0	0.00	33.70	4	2,595	0.15%
2019/04/29	0	0.00	10	37.35	36.35	-10	2,567	-0.39%
2019/04/26	0	0.00	15	40.47	39.75	-15	2,629	-0.57%
2019/04/25	8	39.63	67	40.10	39.80	-59	2,599	-2.27%
2019/04/24	15	39.50	10	39.95	39.15	5	2,556	0.20%
2019/04/23	73	39.34	4	39.64	39.55	69	2,535	2.72%
2019/04/22	1	38.50	0	0.00	38.30	1	2,470	0.04%
2019/04/19	2	38.30	0	0.00	38.30	2	2,455	0.08%
2019/04/18	4	38.90	1	41.90	38.90	3	2,430	0.12%
2019/04/17	3	41.43	3	41.72	41.15	0	2,387	0.00%
2019/04/16	21	41.05	30	41.07	40.20	-9	2,311	-0.39%
2019/04/11	5	37.66	1	37.25	37.25	4	2,141	0.19%
2019/04/10	4	38.45	4	38.98	38.45	0	2,081	0.00%
2019/04/09	0	0.00	2	37.98	37.95	-2	1,987	-0.10%
2019/04/08	1	37.95	0	0.00	37.85	1	1,962	0.05%
2019/04/03	5	37.91	4	38.19	38.40	1	1,917	0.05%
2019/04/02	3	37.20	2	37.53	37.00	1	1,852	0.05%
2019/04/01	3	36.45	1	37.50	36.00	2	1,817	0.11%
2019/03/29	2	37.20	1	37.40	37.05	1	1,789	0.06%
2019/03/28	1	37.95	4	38.14	37.10	-3	1,771	-0.17%
2019/03/27	4	38.25	15	38.37	38.40	-11	1,696	-0.65%
2019/03/26	12	36.65	1	34.30	36.85	11	1,524	0.72%
2019/03/25	1	33.30	0	0.00	33.50	1	1,429	0.07%
2019/03/22	0	0.00	1	35.60	34.40	-1	1,429	-0.07%
2019/03/20	0	0.00	2	34.90	34.65	-2	1,464	-0.14%
2019/03/19	2	35.80	9	35.28	35.00	-7	1,463	-0.48%
2019/03/18	2	34.15	4	35.19	35.80	-2	1,393	-0.14%
2019/02/27	9	34.58	0	0.00	34.40	9	1,459	0.62%
2019/02/26	16	36.99	16	36.76	35.30	0	1,439	0.00%
2019/02/25	0	0.00	2	35.03	34.55	-2	1,358	-0.15%
2019/02/21	0	0.00	2	34.00	34.00	-2	1,352	-0.15%
2019/02/20	20	34.79	9	34.52	34.20	11	1,384	0.79%
2019/02/13	7	33.62	7	33.41	33.35	0	1,372	0.00%
2019/01/22	1	32.65	1	33.25	32.60	0	1,392	0.00%
2019/01/18	2	32.90	1	32.70	33.50	1	1,376	0.07%
2019/01/17	4	30.44	5	31.26	31.95	-1	1,248	-0.08%
2019/01/11	0	0.00	1	30.00	29.30	-1	1,273	-0.08%
2019/01/08	1	29.45	0	0.00	29.35	1	1,334	0.07%
2018/12/21	1	29.90	0	0.00	29.95	1	1,566	0.06%
2018/12/04	2	36.23	1	36.60	35.40	1	1,659	0.06%
2018/11/21	1	34.30	0	0.00	34.30	1	1,580	0.06%
2018/11/16	1	32.00	0	0.00	31.80	1	1,502	0.07%
2018/11/06	0	0.00	1	32.10	30.25	-1	1,557	-0.06%
2018/11/01	0	0.00	1	30.50	30.30	-1	1,579	-0.06%
2018/10/23	0	0.00	9	32.50	31.30	-9	1,749	-0.51%
2018/10/22	1	32.10	1	32.60	31.80	0	1,748	0.00%
2018/10/19	9	31.50	0	0.00	31.55	9	1,778	0.51%
2018/10/18	1	31.70	0	0.00	31.50	1	1,781	0.06%
2018/10/12	0	0.00	2	28.70	29.25	-2	1,800	-0.11%
2018/10/11	0	0.00	1	27.90	27.90	-1	1,859	-0.05%
2018/10/04	2	38.95	0	0.00	38.30	2	1,946	0.10%
2018/09/21	0	0.00	1	39.30	40.90	-1	2,463	-0.04%
2018/09/20	5	40.54	4	41.15	38.00	1	2,684	0.04%
2018/09/11	0	0.00	1	41.90	41.60	-1	4,035	-0.02%
2018/09/10	9	39.53	0	0.00	40.85	9	4,056	0.22%
2018/09/07	1	40.70	0	0.00	40.70	1	4,066	0.02%
2018/09/06	0	0.00	10	47.00	44.90	-10	4,073	-0.25%
2018/09/04	1	48.80	0	0.00	48.60	1	4,390	0.02%
2018/08/31	2	48.95	2	49.35	48.95	0	4,536	0.00%
2018/08/28	0	0.00	1	49.40	48.10	-1	4,709	-0.02%
2018/08/27	2	48.28	1	47.85	49.20	1	4,768	0.02%
2018/08/20	2	47.95	2	49.00	48.00	0	5,549	0.00%
2018/08/13	5	50.20	1	50.60	50.50	4	6,128	0.07%
2018/08/10	3	56.00	4	56.83	55.50	-1	6,099	-0.02%
2018/08/09	1	57.90	0	0.00	58.20	1	6,083	0.02%
2018/08/08	5	55.92	5	56.20	55.20	0	6,066	0.00%
2018/08/06	0	0.00	8	57.25	56.90	-8	6,077	-0.13%
2018/08/03	2	57.50	7	57.87	56.50	-5	6,091	-0.08%
2018/08/02	1	58.20	0	0.00	58.20	1	6,040	0.02%
2018/07/30	1	63.90	2	62.80	62.00	-1	6,134	-0.02%
2018/07/27	1	62.20	1	61.00	61.60	0	6,140	0.00%
2018/07/26	1	62.20	0	0.00	60.80	1	6,125	0.02%
2018/07/20	5	60.80	3	60.40	60.40	2	6,091	0.03%
2018/07/18	1	59.30	8.1	60.48	59.30	-7.1	6,043	-0.12%
2018/07/17	1	63.10	2	63.55	62.30	-1	5,993	-0.02%
2018/07/13	1	66.00	2	64.60	64.20	-1	5,941	-0.02%
2018/07/12	8	63.56	1	64.50	63.70	7	5,906	0.12%
2018/07/11	1	66.60	7	66.50	64.70	-6	5,866	-0.10%
2018/07/10	2	64.45	1	64.00	64.50	1	5,781	0.02%
2018/07/09	9	66.51	1	68.70	65.30	8	5,750	0.14%
2018/07/06	5	66.08	7	64.79	67.40	-2	5,721	-0.03%
2018/07/05	1	66.00	1	66.90	66.50	0	5,655	0.00%
2018/07/04	8	68.05	4	68.28	68.20	4	5,609	0.07%
2018/07/03	1	66.30	1	67.70	65.90	0	5,540	0.00%
2018/07/02	2	71.85	1	71.10	70.50	1	5,429	0.02%
2018/06/28	30	72.82	24	72.02	70.90	6	5,288	0.11%
2018/06/27	0	0.00	8	70.26	72.70	-8	4,922	-0.16%
2018/06/26	5	67.18	5	67.86	66.10	0	4,628	0.00%
2018/06/25	0	0.00	2	68.05	66.80	-2	4,457	-0.04%
2018/06/22	3	63.83	2	63.80	63.00	1	4,266	0.02%
2018/06/21	6.1	65.59	10	64.77	65.80	-3.9	4,197	-0.09%
2018/06/20	10	60.50	10	62.29	60.60	0	4,086	0.00%
2018/06/19	2	63.40	0	0.00	63.10	2	4,123	0.05%
2018/06/15	11	64.44	10	62.90	63.40	1	4,267	0.02%
2018/06/14	1	65.00	0	0.00	62.50	1	4,292	0.02%
2018/06/13	6	65.18	2	64.70	63.80	4	4,244	0.09%
2018/06/12	6	66.32	1	66.60	65.10	5	4,152	0.12%
2018/06/11	13	59.11	11	59.75	63.00	2	3,896	0.05%
2018/06/08	0	0.00	2.1	58.69	58.00	-2.1	3,810	-0.06%
2018/06/07	1	60.00	0	0.00	60.70	1	3,768	0.03%
2018/06/06	2	60.60	1	61.90	60.30	1	3,743	0.03%
2018/06/05	0	0.00	1	61.70	59.00	-1	3,690	-0.03%
2018/06/04	0	0.00	2	63.45	63.00	-2	3,620	-0.06%
2018/06/01	3	62.47	1	63.90	64.00	2	3,584	0.06%
2018/05/31	3	64.37	3	65.30	62.20	0	3,498	0.00%
2018/05/30	5	64.40	1	61.20	63.60	4	3,439	0.12%
2018/05/29	2	62.00	0	0.00	62.00	2	3,306	0.06%
2018/05/28	1	63.00	0	0.00	62.30	1	3,317	0.03%
2018/05/25	1	57.20	0	0.00	58.60	1	3,125	0.03%
2018/05/24	1	53.80	6	56.35	56.50	-5	2,815	-0.18%
2018/05/23	0.1	53.20	3	52.90	53.20	-2.9	2,658	-0.11%
2018/05/04	0	0.00	4	45.50	48.00	-4	2,515	-0.16%
2018/04/09	0	0.00	1	49.00	48.60	-1	3,250	-0.03%
2018/03/31	1	52.40	1	51.60	50.00	0	3,485	0.00%
2018/03/27	0	0.00	1	48.00	48.20	-1	3,442	-0.03%
2018/03/23	1	45.90	1	46.80	45.90	0	3,513	0.00%
2018/03/22	0	0.00	2	48.45	48.45	-2	3,557	-0.06%
2018/03/21	3	50.53	1	48.50	48.50	2	3,555	0.06%
2018/03/20	2	46.58	2	49.95	49.95	0	3,537	0.00%
2018/03/05	0	0.00	1	50.00	47.85	-1	4,758	-0.02%
2018/03/02	1	47.50	0	0.00	47.00	1	4,706	0.02%
2018/03/01	1	47.35	2	47.80	48.20	-1	4,707	-0.02%
2018/02/27	4	42.94	3	43.82	43.85	1	4,690	0.02%
2018/02/26	1	40.10	0	0.00	39.90	1	4,763	0.02%
2018/02/07	5	41.30	1	39.45	37.85	4	4,993	0.08%
2018/02/05	0	0.00	1	43.40	43.20	-1	5,016	-0.02%
2018/01/26	0	0.00	1	49.00	49.00	-1	5,082	-0.02%
2018/01/25	1	48.70	1	48.60	48.40	0	5,076	0.00%
2018/01/12	1	52.30	1	52.00	52.70	0	6,022	0.00%
2018/01/11	1	50.80	0	0.00	51.90	1	6,023	0.02%
2018/01/10	1	54.50	0	0.00	54.50	1	5,969	0.02%
2018/01/09	7	57.21	6	56.52	57.00	1	5,983	0.02%
2018/01/05	5	55.20	5	56.00	55.70	0	5,948	0.00%
2018/01/04	7	55.17	11	56.00	55.70	-4	6,082	-0.07%
2018/01/03	1	54.20	1	55.00	54.70	0	5,946	0.00%
2018/01/02	7	53.20	3	52.67	54.00	4	5,866	0.07%