力山 (1515)-國票-南京券商分點個股進出

台股 » 個股 » 力山 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

力山

(1515)

可現股當沖

股價
46.10
漲跌
▲0.70
漲幅
+1.54%
成交量
622張
產業
上市電機機械類股
346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

力山 (1515)籌碼相關－國票-南京券商分點個股進出

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

國票-南京券商分點個股進出
國票-南京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
2024/05/15	3	46.90	0	0.00	46.50	3	2,029	0.15%
2024/05/10	0	46.75	0	0.00	46.10	0	1,970	0.00%
2024/05/08	0	0.00	10	53.50	52.60	-10	1,763	-0.57%
2024/04/30	2	50.20	3	50.37	50.50	-1	1,639	-0.06%
2024/04/29	1	51.50	0	0.00	51.70	1	1,627	0.06%
2024/04/24	0	0.00	2	49.70	49.55	-2	1,568	-0.13%
2024/04/23	2	48.63	0	0.00	48.55	2	1,569	0.13%
2024/04/16	4	48.30	0	0.00	47.60	4	1,761	0.23%
2024/04/11	4	49.70	0	0.00	50.00	4	1,898	0.21%
2024/04/09	1	49.40	1	49.30	49.90	0	1,816	0.00%
2024/04/02	56	48.37	0	0.00	47.00	56	1,789	3.13%
2024/03/13	2	50.20	3	50.20	49.05	-1	2,322	-0.04%
2024/03/12	9	50.92	5	51.08	51.00	4	2,371	0.17%
2024/03/11	108	49.99	1	49.60	50.60	107	2,478	4.32%	大買/鉅額交易
2024/01/26	0	0.00	2	44.95	44.90	-2	5,551	-0.04%
2024/01/16	0	0.00	3	46.30	46.60	-3	5,481	-0.05%
2024/01/11	2	48.75	2	48.10	48.40	0	5,447	0.00%
2024/01/10	7	49.24	0	0.00	47.70	7	5,365	0.13%
2024/01/09	3	53.33	2	53.20	53.00	1	5,272	0.02%
2024/01/08	1	54.50	17	54.74	54.70	-16	5,231	-0.31%
2023/12/26	1	51.00	1	51.40	51.60	0	5,280	0.00%
2023/12/19	0	0.00	0	52.70	52.70	0	5,305	0.00%
2023/12/15	1	54.20	1	55.20	54.30	0	5,320	0.00%
2023/12/14	2	54.05	0	0.00	54.10	2	5,330	0.04%
2023/12/13	7	55.31	1	55.10	54.80	6	5,331	0.11%
2023/12/12	52	55.05	2	54.35	55.40	50	5,344	0.94%
2023/12/11	5	57.46	14	58.19	53.40	-9	5,343	-0.17%
2023/12/08	66	54.46	0	0.00	54.30	66	5,410	1.22%
2023/12/07	1	54.60	10	55.60	54.60	-9	5,684	-0.16%
2023/12/06	3	53.07	0	0.00	53.60	3	5,699	0.05%
2023/12/05	7	56.00	0	0.00	54.10	7	5,521	0.13%
2023/12/04	27	58.80	2	58.60	58.40	25	5,467	0.46%
2023/12/01	1	57.90	3	58.00	58.00	-2	5,442	-0.04%
2023/11/30	5	58.04	2	56.20	57.90	3	5,423	0.06%
2023/11/29	0	0.00	2	57.00	56.70	-2	5,409	-0.04%
2023/11/28	4	57.55	0	0.00	57.00	4	5,398	0.07%
2023/11/27	0	0.00	3	60.69	58.50	-3	5,355	-0.06%
2023/11/24	3	60.67	0	0.00	60.30	3	5,329	0.06%
2023/11/22	0	0.00	0	58.80	59.70	0	5,279	0.00%
2023/11/20	0	0.00	3	60.30	59.90	-3	5,234	-0.06%
2023/11/17	11	59.39	70	58.94	59.90	-59	5,179	-1.14%
2023/11/16	23	58.09	78	58.44	58.40	-55	4,788	-1.15%
2023/11/15	13	56.82	15	54.68	58.10	-2	3,804	-0.05%
2023/11/14	12.1	52.43	8	50.91	52.90	4.1	3,423	0.12%
2023/11/13	5	49.28	3	49.50	50.40	2	2,790	0.07%
2023/11/10	4	44.93	4	44.88	45.90	0	2,515	0.00%
2023/11/09	2	43.40	1	44.45	42.65	1	2,313	0.04%
2023/11/08	0	0.00	5	42.64	43.10	-5	2,198	-0.23%
2023/11/07	1	39.35	0	0.00	39.20	1	2,174	0.05%
2023/11/03	1	39.80	2	39.20	39.00	-1	2,220	-0.05%
2023/11/02	2	39.60	0	0.00	39.45	2	2,226	0.09%
2023/11/01	1	39.85	1	40.65	39.60	0	2,260	0.00%
2023/10/31	3	39.45	0	0.00	39.80	3	2,271	0.13%
2023/10/27	0	0.00	2	40.65	40.10	-2	2,276	-0.09%
2023/10/24	1	39.75	3	39.73	39.85	-2	2,274	-0.09%
2023/10/20	2	38.08	0	0.00	38.60	2	2,267	0.09%
2023/10/17	1	38.40	0	0.00	38.55	1	2,279	0.04%
2023/10/16	20	40.20	0	0.00	39.90	20	2,265	0.88%
2023/10/13	1	40.75	0	0.00	40.70	1	2,286	0.04%
2023/10/11	36	40.97	4	40.78	41.45	32	2,293	1.39%
2023/10/05	0	0.00	1	44.45	43.50	-1	2,273	-0.04%
2023/10/02	1	44.70	12	44.03	44.70	-11	2,465	-0.45%
2023/09/26	0	0.00	1	42.30	41.35	-1	2,432	-0.04%
2023/09/25	3	41.53	2	42.20	42.10	1	2,443	0.04%
2023/09/21	4	40.78	0	0.00	40.40	4	2,415	0.17%
2023/09/19	1	42.05	0	0.00	42.25	1	2,399	0.04%
2023/09/18	0	0.00	2	44.28	43.15	-2	2,373	-0.08%
2023/09/13	2	43.60	19	43.47	44.10	-17	2,167	-0.78%
2023/09/12	17	42.86	32	42.94	43.60	-15	1,845	-0.81%
2023/09/11	0	0.00	3	39.52	39.65	-3	1,545	-0.19%
2023/09/06	1	36.25	1	35.85	35.90	0	1,513	0.00%
2023/09/04	0	0.00	3	36.03	36.40	-3	1,546	-0.19%
2023/08/31	1	34.35	0	0.00	34.50	1	1,578	0.06%
2023/08/29	1	33.80	1	34.45	34.55	0	1,697	0.00%
2023/08/28	1	34.60	0	0.00	33.75	1	1,693	0.06%
2023/08/25	1	34.35	0	0.00	34.50	1	1,679	0.06%
2023/08/24	3	35.17	0	0.00	34.70	3	1,670	0.18%
2023/08/23	1	36.40	0	0.00	36.10	1	1,636	0.06%
2023/08/22	2	37.65	0	0.00	37.05	2	1,629	0.12%
2023/08/18	1	37.25	0	0.00	37.10	1	1,609	0.06%
2023/08/16	3	37.70	0	0.00	37.40	3	1,582	0.19%
2023/08/15	0	0.00	2	38.85	38.50	-2	1,572	-0.13%
2023/08/14	2	37.60	0	0.00	37.00	2	1,548	0.13%
2023/08/11	2	38.88	3	39.55	38.85	-1	1,529	-0.07%
2023/08/10	0	0.00	2	39.10	38.55	-2	1,499	-0.13%
2023/08/09	1	38.35	0	0.00	38.85	1	1,458	0.07%
2023/08/08	3	38.45	0	0.00	38.20	3	1,445	0.21%
2023/08/07	6	38.19	4	39.18	38.50	2	1,434	0.14%
2023/08/04	0	0.00	3	37.55	38.00	-3	1,395	-0.22%
2023/08/02	0	0.00	1	36.75	36.45	-1	1,384	-0.07%
2023/07/24	1	35.55	0	0.00	35.30	1	1,418	0.07%
2023/07/20	0	0.00	1	37.95	37.95	-1	1,385	-0.07%
2023/07/19	0	0.00	1	37.95	36.95	-1	1,375	-0.07%
2023/07/18	2	37.45	0	0.00	36.90	2	1,367	0.15%
2023/07/17	1	38.20	4	38.51	38.45	-3	1,338	-0.22%
2023/07/13	3	37.65	6	37.82	37.65	-3	1,300	-0.23%
2023/07/12	0	0.00	1	37.95	37.85	-1	1,282	-0.08%
2023/07/11	1	39.65	1	40.75	39.25	0	1,226	0.00%
2023/07/10	1	38.80	6	38.12	39.15	-5	1,061	-0.47%
2023/07/06	2	36.38	2	36.80	36.35	0	975	0.00%
2023/07/05	1	35.45	0	0.00	35.65	1	939	0.11%
2023/07/04	1	35.55	0	0.00	35.15	1	929	0.11%
2023/07/03	0	0.00	5	36.35	36.40	-5	908	-0.55%
2023/06/29	1	34.50	0	0.00	34.50	1	873	0.11%
2023/06/28	4	35.13	0	0.00	34.50	4	866	0.46%
2023/06/27	7	36.36	0	0.00	35.65	7	848	0.83%
2023/06/26	13	37.23	0	0.00	37.30	13	821	1.58%
2023/06/21	1	37.45	0	0.00	37.65	1	801	0.12%
2023/06/20	2	36.55	2	36.95	37.00	0	785	0.00%
2023/06/19	9	35.39	1	36.05	36.05	8	760	1.05%
2023/06/16	3	36.20	4	36.13	36.30	-1	742	-0.13%
2023/06/14	4	33.24	0	0.00	33.80	4	662	0.60%
2023/06/13	0	0.00	1	34.55	34.15	-1	646	-0.15%
2023/06/09	1	33.35	0	0.00	33.35	1	605	0.17%
2023/06/08	0	0.00	3	33.15	33.40	-3	615	-0.49%
2023/06/05	3	32.60	1	32.60	32.60	2	573	0.35%
2023/05/18	1	29.25	0	0.00	29.35	1	550	0.18%
2023/05/04	1	31.10	4	30.80	30.80	-3	564	-0.53%
2023/05/03	3	31.35	0	0.00	31.35	3	558	0.54%
2023/03/16	0	0.00	1	28.95	28.90	-1	616	-0.16%
2023/02/14	1	30.50	1	30.60	30.55	0	659	0.00%
2023/02/01	3	31.00	3	30.95	30.95	0	645	0.00%
2023/01/12	1	30.75	1	30.25	30.00	0	654	0.00%
2022/12/06	5	33.94	5	33.95	32.65	0	678	0.00%
2022/09/12	0	0.00	2	34.05	34.90	-2	1,416	-0.14%
2022/09/08	3	33.73	1	33.35	33.70	2	1,424	0.14%
2022/09/06	4	33.53	4	33.50	32.50	0	1,441	0.00%
2022/09/02	0	0.00	1	34.90	34.50	-1	1,434	-0.07%
2022/09/01	1	34.50	0	0.00	34.40	1	1,421	0.07%
2022/08/30	0	0.00	2	34.20	34.15	-2	1,453	-0.14%
2022/08/26	3	36.57	1	34.55	34.50	2	1,448	0.14%
2022/08/02	1	34.50	0	0.00	33.50	1	1,335	0.07%
2022/08/01	0	0.00	1	33.20	34.00	-1	1,317	-0.08%
2022/07/22	1	33.20	5	33.60	33.40	-4	1,267	-0.32%
2022/07/20	4	32.68	4	32.43	31.90	0	1,248	0.00%
2022/07/19	6	33.20	1	33.10	32.55	5	1,227	0.41%
2022/07/18	1	35.35	2	35.90	34.40	-1	1,193	-0.08%
2022/07/15	4	33.64	3	34.68	36.05	1	1,142	0.09%
2022/07/14	0	0.00	2	34.70	34.70	-2	1,006	-0.20%
2022/07/12	2	28.85	0	0.00	28.70	2	882	0.23%
2022/06/24	1	29.30	1	29.00	28.90	0	857	0.00%
2022/06/14	0	0.00	5	33.80	34.00	-5	832	-0.60%
2022/06/09	5	36.35	0	0.00	36.80	5	843	0.59%
2022/04/18	2	41.05	0	0.00	40.95	2	1,462	0.14%
2022/04/07	0	0.00	2	43.35	42.80	-2	1,584	-0.13%
2022/03/03	1	44.50	0	0.00	44.40	1	1,623	0.06%
2022/02/14	0	0.00	1	43.40	42.90	-1	1,489	-0.07%
2022/02/10	1	45.05	10	45.15	45.20	-9	1,471	-0.61%
2022/02/09	25	46.54	16	46.61	46.75	9	1,432	0.63%
2022/02/08	1	43.10	1	43.10	43.60	0	1,345	0.00%
2022/01/11	1	53.50	1	52.40	52.50	0	943	0.00%
2021/12/29	1	57.40	0	0.00	57.30	1	778	0.13%
2021/12/16	2	56.20	0	0.00	55.80	2	709	0.28%
2021/09/08	0	0.00	1	69.90	69.20	-1	1,408	-0.07%
2021/09/07	0	0.00	4	70.60	70.30	-4	1,407	-0.28%
2021/08/12	2	73.60	0	0.00	73.50	2	1,807	0.11%
2021/08/11	0	0.00	18	73.62	73.00	-18	1,828	-0.98%
2021/08/04	12	79.59	11	80.56	80.80	1	2,001	0.05%
2021/08/03	0	0.00	2	77.70	77.70	-2	2,083	-0.10%
2021/08/02	2	77.65	0	0.00	77.80	2	2,174	0.09%
2021/07/29	0	0.00	1	78.70	77.90	-1	2,424	-0.04%
2021/07/28	3	77.20	2	79.10	77.90	1	2,486	0.04%
2021/07/26	1	79.70	5	79.90	79.90	-4	2,596	-0.15%
2021/07/23	8	81.61	0	0.00	81.00	8	2,630	0.30%
2021/07/22	16	84.10	0	0.00	82.20	16	2,660	0.60%
2021/07/21	0	0.00	7	84.61	84.40	-7	2,646	-0.26%
2021/07/20	8	83.19	1	84.20	83.60	7	2,616	0.27%
2021/07/19	0	0.00	5	84.24	84.30	-5	2,597	-0.19%
2021/07/15	1	81.70	0	0.00	83.00	1	2,618	0.04%
2021/07/14	2	81.35	0	0.00	82.00	2	2,642	0.08%
2021/07/13	2	82.65	0	0.00	83.40	2	2,758	0.07%
2021/06/28	0	0.00	1	80.80	80.50	-1	3,608	-0.03%
2021/06/25	1	82.80	0	0.00	82.20	1	3,582	0.03%
2021/05/31	0	0.00	1	78.00	77.40	-1	4,755	-0.02%
2021/05/28	1	78.50	0	0.00	78.00	1	4,749	0.02%
2021/05/26	1	73.20	1	73.50	73.00	0	4,784	0.00%
2021/05/05	1	94.10	1	92.60	92.80	0	4,875	0.00%
2021/04/28	0	0.00	1	92.50	93.40	-1	4,658	-0.02%
2021/04/22	0	0.00	1	88.10	88.00	-1	4,700	-0.02%
2021/04/21	1	91.50	0	0.00	89.80	1	4,659	0.02%
2021/04/20	1	89.60	0	0.00	89.00	1	4,653	0.02%
2021/04/16	1	96.50	1	95.60	95.30	0	4,540	0.00%
2021/04/15	1	92.70	1	93.00	93.50	0	4,499	0.00%
2021/04/12	0	0.00	6	98.20	95.90	-6	4,308	-0.14%
2021/04/09	1	104.00	9	105.94	106.50	-8	4,142	-0.19%
2021/04/08	1	103.50	0	0.00	103.50	1	4,036	0.02%
2021/04/06	0	0.00	1	100.50	100.00	-1	3,914	-0.03%
2021/04/01	1	98.80	1	100.00	98.00	0	3,769	0.00%
2021/03/30	0	0.00	1	95.80	95.20	-1	3,562	-0.03%
2021/03/19	1	94.00	0	0.00	93.40	1	3,513	0.03%
2021/03/17	0	0.00	4	93.90	93.20	-4	3,405	-0.12%
2021/03/16	2	93.50	2	96.10	92.50	0	3,349	0.00%
2021/03/15	0	0.00	10	91.90	92.60	-10	3,179	-0.31%
2021/03/12	2	93.10	0	0.00	92.00	2	3,144	0.06%
2021/03/11	3	90.30	3	90.23	93.40	0	3,004	0.00%
2021/03/10	1	87.80	6	88.33	86.70	-5	2,639	-0.19%
2021/03/09	0	0.00	1	82.80	82.60	-1	2,491	-0.04%
2021/03/08	2	84.75	1	83.60	83.60	1	2,485	0.04%
2021/02/26	1	80.90	64	80.98	81.20	-63	2,359	-2.67%
2021/02/23	6	83.75	0	0.00	83.20	6	2,268	0.26%
2021/02/22	5	86.84	0	0.00	86.70	5	2,208	0.23%
2021/02/19	13	86.34	14	87.07	88.00	-1	2,162	-0.05%
2021/02/18	18	84.36	20	86.55	86.10	-2	2,051	-0.10%
2021/02/05	2	76.80	2	77.20	77.70	0	1,774	0.00%
2021/02/04	10	77.65	0	0.00	78.20	10	1,752	0.57%
2021/02/03	10	77.50	0	0.00	75.90	10	1,730	0.58%
2021/01/29	9	78.18	9	77.06	73.60	0	1,749	0.00%
2021/01/20	5	73.50	5	74.10	73.30	0	1,713	0.00%
2021/01/15	0	0.00	1	74.70	75.30	-1	1,605	-0.06%
2021/01/05	0	0.00	19	73.11	73.10	-19	1,669	-1.14%
2020/12/25	0	0.00	1	73.60	73.20	-1	1,764	-0.06%
2020/12/24	1	73.90	0	0.00	73.50	1	1,783	0.06%
2020/12/23	0	0.00	150	73.00	72.70	-150	1,805	-8.31%	大賣/鉅額交易
2020/12/17	40	78.60	0	0.00	77.50	40	1,914	2.09%
2020/12/15	1	77.60	1	78.50	76.70	0	1,952	0.00%
2020/12/11	0	0.00	1	76.60	76.80	-1	2,073	-0.05%
2020/12/10	1	77.70	0	0.00	77.00	1	2,096	0.05%
2020/12/08	0	0.00	8	74.50	75.00	-8	2,182	-0.37%
2020/12/07	0	0.00	120	73.52	73.30	-120	2,380	-5.04%	大賣/鉅額交易
2020/12/04	1	76.60	1	76.00	76.00	0	2,514	0.00%
2020/12/01	0	0.00	2	77.00	77.00	-2	2,723	-0.07%
2020/11/30	0	0.00	6	78.00	77.50	-6	2,870	-0.21%
2020/11/26	0	0.00	100	77.85	77.80	-100	3,242	-3.08%
2020/11/25	14	77.91	0	0.00	77.70	14	3,583	0.39%
2020/11/19	0	0.00	36	77.32	77.20	-36	3,872	-0.93%
2020/11/17	0	0.00	20	75.80	75.80	-20	4,038	-0.50%
2020/11/11	1	77.50	2	78.60	78.30	-1	4,291	-0.02%
2020/11/10	4	77.40	50	77.10	76.70	-46	4,273	-1.08%
2020/11/09	0	0.00	5	80.50	82.30	-5	4,175	-0.12%
2020/11/06	1	80.20	9	79.34	79.50	-8	4,180	-0.19%
2020/11/05	0	0.00	4	79.70	79.70	-4	4,228	-0.09%
2020/11/04	0	0.00	5	81.96	81.90	-5	4,341	-0.12%
2020/11/03	1	79.40	0	0.00	79.30	1	4,375	0.02%
2020/11/02	7	78.10	0	0.00	77.30	7	4,446	0.16%
2020/10/27	3	80.30	0	0.00	80.30	3	5,037	0.06%
2020/10/23	2	81.55	1	82.00	82.10	1	5,132	0.02%
2020/10/20	10	80.00	0	0.00	80.10	10	5,537	0.18%
2020/10/08	30	85.00	0	0.00	85.90	30	5,754	0.52%
2020/10/06	0	0.00	1	85.30	87.40	-1	5,817	-0.02%
2020/10/05	1	84.10	0	0.00	84.50	1	5,843	0.02%
2020/09/25	1	80.20	4	79.75	79.00	-3	5,884	-0.05%
2020/09/24	0	0.00	7	83.16	82.20	-7	5,847	-0.12%
2020/09/21	0	0.00	1	88.60	87.50	-1	5,867	-0.02%
2020/09/18	1	87.40	0	0.00	88.30	1	5,862	0.02%
2020/09/10	1	96.20	2	95.95	92.60	-1	5,703	-0.02%
2020/09/09	2	98.20	2	98.40	97.00	0	5,681	0.00%
2020/09/08	4	95.03	1	96.70	94.20	3	5,669	0.05%
2020/09/07	0	0.00	1	95.50	94.00	-1	5,679	-0.02%
2020/09/04	3	96.60	1	97.20	96.30	2	5,677	0.04%
2020/09/03	1	100.50	0	0.00	99.00	1	5,592	0.02%
2020/09/01	7	101.71	2	102.50	97.30	5	5,390	0.09%
2020/08/31	1	96.90	21	95.63	100.50	-20	5,159	-0.39%
2020/08/28	0	0.00	2	91.00	91.50	-2	4,848	-0.04%
2020/08/27	0	0.00	5	90.50	89.10	-5	4,882	-0.10%
2020/08/25	5	89.20	1	91.30	90.30	4	4,936	0.08%
2020/08/24	1	92.10	8	90.63	91.80	-7	4,898	-0.14%
2020/08/21	1	86.40	1	86.60	86.00	0	4,829	0.00%
2020/08/20	8	87.38	1	85.50	83.00	7	4,863	0.14%
2020/08/19	2	89.95	1	90.60	88.00	1	4,959	0.02%
2020/08/17	1	87.50	5	88.16	88.30	-4	5,078	-0.08%
2020/08/14	0	0.00	1	85.80	85.40	-1	5,131	-0.02%
2020/08/13	11	84.65	1	86.30	85.50	10	5,137	0.19%
2020/08/12	33	84.09	0	0.00	84.30	33	5,126	0.64%
2020/08/11	1	87.90	1	86.40	84.70	0	5,144	0.00%
2020/08/10	33	87.98	0	0.00	86.90	33	5,118	0.64%
2020/08/07	0	0.00	5	89.90	91.00	-5	5,029	-0.10%
2020/08/06	15	89.07	0	0.00	89.20	15	5,064	0.30%
2020/08/04	1	91.20	1	90.00	90.00	0	5,081	0.00%
2020/08/03	0	0.00	12	85.49	86.80	-12	4,878	-0.25%
2020/07/31	26	80.34	1	81.50	80.50	25	4,986	0.50%
2020/07/30	15	78.97	0	0.00	80.00	15	5,023	0.30%
2020/07/29	136	78.93	2	81.30	78.70	134	5,046	2.66%	大買/鉅額交易
2020/07/28	50	80.90	0	0.00	78.60	50	5,072	0.99%
2020/07/27	1	86.90	1	85.10	84.10	0	5,221	0.00%
2020/07/24	2	84.55	2	84.75	85.70	0	5,315	0.00%
2020/07/22	189	83.52	1	81.10	83.20	188	5,397	3.48%	大買/鉅額交易
2020/07/21	13	80.12	1	80.20	81.90	12	5,366	0.22%
2020/07/15	1	79.20	1	78.60	78.80	0	5,822	0.00%
2020/07/14	0	0.00	1	77.70	76.10	-1	5,907	-0.02%
2020/07/13	2	80.85	1	80.60	80.90	1	5,984	0.02%
2020/07/07	3	81.03	1	80.00	79.80	2	5,967	0.03%
2020/07/06	2	80.65	2	81.15	81.50	0	5,969	0.00%
2020/07/02	1	81.60	1	79.80	79.90	0	5,955	0.00%
2020/06/24	1	82.50	1	82.00	81.90	0	5,822	0.00%
2020/06/19	1	86.60	1	87.80	85.90	0	5,806	0.00%
2020/06/17	1	85.20	1	85.20	84.50	0	5,766	0.00%
2020/06/16	11	86.25	13	86.17	86.20	-2	5,763	-0.03%
2020/06/15	2	81.45	3	83.47	84.00	-1	5,562	-0.02%
2020/06/12	3	79.83	3	80.33	80.70	0	5,423	0.00%
2020/06/08	1	81.60	1	81.00	80.00	0	5,365	0.00%
2020/06/05	2	81.55	1	81.00	81.10	1	5,338	0.02%
2020/06/03	3	84.17	1	83.80	80.50	2	5,293	0.04%
2020/05/26	1	78.50	1	79.90	77.20	0	4,919	0.00%
2020/05/25	1	77.90	1	78.00	77.90	0	4,729	0.00%
2020/05/21	11	72.48	11	73.79	74.20	0	4,462	0.00%
2020/05/20	1	71.20	1	71.30	70.80	0	4,358	0.00%
2020/05/19	1	71.90	2	70.90	70.40	-1	4,342	-0.02%
2020/05/18	3	70.90	7	70.51	70.90	-4	4,309	-0.09%
2020/05/14	3	69.00	0	0.00	69.10	3	4,212	0.07%
2020/05/13	3	72.53	1	72.10	72.10	2	4,160	0.05%
2020/05/12	3	69.00	3	70.00	69.90	0	4,062	0.00%
2020/05/11	2	74.00	0	0.00	73.00	2	3,921	0.05%
2020/05/08	5	75.34	1	77.30	74.80	4	3,852	0.10%
2020/05/07	34	76.03	33	75.71	76.00	1	3,739	0.03%
2020/05/05	0	0.00	25	71.74	71.60	-25	3,392	-0.74%
2020/05/04	2	71.75	0	0.00	72.10	2	3,337	0.06%
2020/04/29	27	69.93	5	72.00	73.00	22	3,049	0.72%
2020/04/28	9	69.18	9	69.76	68.50	0	2,870	0.00%
2020/04/27	1	64.30	1	65.00	68.20	0	2,663	0.00%
2020/04/24	2	62.00	0	0.00	62.00	2	2,505	0.08%
2020/04/23	1	64.50	15	64.83	63.80	-14	2,445	-0.57%
2020/04/22	1	64.80	9	63.96	65.20	-8	2,337	-0.34%
2020/04/21	3	66.93	11	64.00	64.10	-8	2,246	-0.36%
2020/04/20	2	63.05	3	62.70	66.50	-1	2,019	-0.05%
2020/04/17	3	59.87	10	60.27	60.50	-7	1,803	-0.39%
2020/04/16	1	52.70	11	54.87	56.70	-10	1,665	-0.60%
2020/04/15	33	51.32	3	51.93	51.60	30	1,562	1.92%
2020/04/14	17	46.94	1	50.00	50.00	16	1,482	1.08%
2020/04/13	1	45.20	17	45.99	45.50	-16	1,435	-1.11%
2020/04/09	0	0.00	16	45.40	44.95	-16	1,398	-1.14%
2020/04/08	8	44.20	1	44.30	45.30	7	1,361	0.51%
2020/04/07	17	43.45	0.6	42.85	43.10	16.4	1,334	1.23%
2020/04/06	13	41.88	0.3	42.15	42.15	12.7	1,301	0.97%
2020/04/01	10	41.74	0.8	42.00	42.10	9.2	1,277	0.72%
2020/03/31	0	0.00	1	42.70	42.05	-1	1,269	-0.08%
2020/03/30	1	42.55	0	0.00	42.50	1	1,255	0.08%
2020/03/27	1	42.75	1	42.10	41.40	0	1,248	0.00%
2020/03/25	0	0.00	1	42.00	41.15	-1	1,213	-0.08%
2020/03/24	1	39.40	2	38.95	39.15	-1	1,178	-0.08%
2020/03/20	2	40.35	0.3	40.40	40.00	1.7	1,120	0.16%
2020/03/19	1	40.45	0.1	40.45	40.45	0.9	1,087	0.08%
2020/03/18	1	45.60	1	45.80	44.90	0	1,088	0.00%
2020/03/17	0	0.00	0.7	44.60	44.60	-0.7	1,085	-0.07%
2020/03/16	1	46.90	1	46.95	45.60	0	1,065	0.00%
2020/03/12	0	0.00	0.2	51.00	49.85	-0.2	1,002	-0.02%
2020/03/11	2	55.20	1	56.50	54.30	1	973	0.10%
2020/03/10	0	0.00	2	54.80	56.10	-2	967	-0.21%
2020/03/09	5	58.50	5	58.50	55.20	0	954	0.00%
2020/03/06	1	60.50	0	0.00	59.30	1	936	0.11%
2020/03/05	2	60.70	2	60.50	61.00	0	972	0.00%
2020/03/04	1	56.20	1	57.60	57.50	0	928	0.00%
2020/02/21	0	0.00	1	62.00	62.00	-1	940	-0.11%
2020/02/20	1	63.40	0	0.00	61.80	1	943	0.11%
2020/02/19	1	61.50	1	61.70	61.30	0	946	0.00%
2020/02/06	1	63.10	1	63.60	63.60	0	1,221	0.00%
2020/02/04	1	62.50	1	63.00	63.00	0	1,220	0.00%
2020/01/20	0	0.00	1	71.80	71.80	-1	1,185	-0.08%
2020/01/09	2	71.80	2	72.25	72.20	0	1,174	0.00%
2019/12/25	0	0.00	1	70.90	71.00	-1	1,355	-0.07%
2019/12/24	1	70.50	0	0.00	70.10	1	1,462	0.07%
2019/12/17	0	0.00	1	73.50	73.10	-1	1,637	-0.06%
2019/12/16	1	74.30	1	74.30	73.90	0	1,645	0.00%
2019/12/13	1	73.50	0	0.00	72.60	1	1,638	0.06%
2019/12/11	0	0.00	2	75.00	75.10	-2	1,620	-0.12%
2019/12/10	2	75.70	0	0.00	76.00	2	1,625	0.12%
2019/12/05	1	75.50	1	75.30	75.40	0	1,651	0.00%
2019/12/03	0	0.00	1	75.00	75.00	-1	1,710	-0.06%
2019/11/26	0	0.00	60	81.50	81.60	-60	1,731	-3.47%
2019/11/25	2	82.35	5	82.38	82.60	-3	1,723	-0.17%
2019/11/22	0	0.00	1	80.40	80.10	-1	1,715	-0.06%
2019/11/21	1	80.00	0	0.00	80.70	1	1,749	0.06%
2019/11/18	1	80.30	1	79.90	79.90	0	1,782	0.00%
2019/11/14	0	0.00	1	80.30	79.80	-1	1,826	-0.05%
2019/11/13	1	81.30	10	81.23	81.00	-9	1,866	-0.48%
2019/11/12	13	78.90	0	0.00	79.50	13	1,928	0.67%
2019/11/08	61	83.65	1	83.60	83.70	60	2,154	2.79%
2019/11/07	0	0.00	3	78.10	78.50	-3	2,152	-0.14%
2019/11/06	3	80.30	3	81.00	80.00	0	2,130	0.00%
2019/11/05	4	82.53	1	82.10	81.50	3	2,114	0.14%
2019/10/30	0	0.00	5	83.64	83.40	-5	2,145	-0.23%
2019/10/21	0	0.00	20	84.40	84.50	-20	2,188	-0.91%
2019/10/18	0	0.00	5	86.50	85.20	-5	2,214	-0.23%
2019/10/17	0	0.00	20	86.49	86.80	-20	2,226	-0.90%
2019/10/15	0	0.00	4	85.10	87.20	-4	2,341	-0.17%
2019/10/14	1	85.70	18	85.01	84.20	-17	2,375	-0.72%
2019/10/09	20	83.92	40	84.81	83.50	-20	2,376	-0.84%
2019/10/08	0	0.00	1	85.60	85.50	-1	2,385	-0.04%
2019/10/07	1	87.40	0	0.00	86.70	1	2,378	0.04%
2019/10/04	0	0.00	52	86.41	86.50	-52	2,441	-2.13%
2019/10/03	7	86.76	32	87.22	87.20	-25	2,477	-1.01%
2019/10/02	10	87.00	19	88.10	87.10	-9	2,467	-0.36%
2019/10/01	20	87.83	10	88.10	88.00	10	2,448	0.41%
2019/09/27	62	93.69	77	90.56	89.00	-15	2,440	-0.61%
2019/09/26	200	96.97	25	96.01	97.50	175	2,362	7.41%	大買/鉅額交易
2019/09/09	0	0.00	1	92.80	92.90	-1	2,493	-0.04%
2019/09/06	1	92.20	0	0.00	92.60	1	2,482	0.04%
2019/09/05	0	0.00	1	89.60	89.10	-1	2,458	-0.04%
2019/09/04	1	89.10	0	0.00	88.60	1	2,496	0.04%
2019/09/03	0	0.00	1	88.70	88.50	-1	2,583	-0.04%
2019/09/02	1	89.00	0	0.00	89.30	1	2,638	0.04%
2019/08/27	1	93.10	2	93.40	93.00	-1	2,603	-0.04%
2019/08/26	1	94.70	0	0.00	95.00	1	2,589	0.04%
2019/08/23	1	93.20	0	0.00	93.20	1	2,570	0.04%
2019/08/19	3	96.47	1	96.60	95.70	2	2,786	0.07%
2019/08/16	0	0.00	1	97.70	97.70	-1	2,833	-0.04%
2019/08/14	3	107.00	12	102.63	102.50	-9	2,815	-0.32%
2019/08/13	17	97.28	10	97.49	98.10	7	2,699	0.26%
2019/08/12	4	94.80	1	94.00	91.00	3	2,654	0.11%
2019/08/01	1	90.60	2	90.55	92.00	-1	2,797	-0.04%
2019/07/31	1	88.30	0	0.00	88.90	1	2,770	0.04%
2019/07/30	0	0.00	1	87.80	87.00	-1	2,776	-0.04%
2019/07/26	2	90.50	1	89.70	88.90	1	2,806	0.04%
2019/07/23	1	88.70	0	0.00	88.90	1	2,952	0.03%
2019/07/22	2	90.15	1	90.30	88.90	1	2,957	0.03%
2019/07/19	0	0.00	1	91.20	90.70	-1	2,959	-0.03%
2019/07/18	1	93.10	1.1	91.60	91.60	-0.1	2,947	0.00%
2019/07/12	0	0.00	1	88.00	87.80	-1	2,809	-0.04%
2019/07/11	1	87.30	0	0.00	87.20	1	2,789	0.04%
2019/07/05	0	0.00	1	85.60	85.60	-1	2,856	-0.04%
2019/07/04	0	0.00	1	86.30	86.30	-1	2,947	-0.03%
2019/06/28	2	86.25	3	86.70	84.60	-1	2,991	-0.03%
2019/06/27	1	85.80	0	0.00	85.60	1	2,969	0.03%
2019/06/26	0	0.00	6	84.50	86.10	-6	3,022	-0.20%
2019/06/24	2	84.00	0	0.00	83.20	2	3,062	0.07%
2019/06/21	0	0.00	1	84.10	84.10	-1	3,080	-0.03%
2019/06/20	0	0.00	2	84.90	84.90	-2	3,098	-0.06%
2019/06/13	1	83.40	1	82.50	82.50	0	3,156	0.00%
2019/06/11	0	0.00	1	85.50	86.00	-1	3,430	-0.03%
2019/06/06	1	80.10	0	0.00	80.70	1	3,392	0.03%
2019/06/03	4	80.30	1	79.00	79.00	3	3,665	0.08%
2019/05/31	1	81.70	1	80.80	80.80	0	3,738	0.00%
2019/05/30	2	81.95	1	81.10	81.10	1	3,828	0.03%
2019/05/28	5	81.50	2	81.95	81.30	3	3,983	0.08%
2019/05/27	1	85.50	1	83.80	83.80	0	4,070	0.00%
2019/05/24	0	0.00	2	82.90	83.00	-2	4,160	-0.05%
2019/05/22	1	78.80	2	79.05	78.10	-1	4,059	-0.02%
2019/05/17	1	78.50	2	77.70	78.00	-1	4,072	-0.02%
2019/05/16	1	74.30	1	74.70	74.70	0	4,061	0.00%
2019/05/15	0	0.00	20	73.85	73.00	-20	4,120	-0.49%
2019/05/14	1	72.20	5	73.50	73.40	-4	4,251	-0.09%
2019/05/13	27	73.01	237	73.13	72.80	-210	4,326	-4.85%	大賣/鉅額交易
2019/05/10	22	77.20	40	76.71	76.60	-18	4,416	-0.41%
2019/05/09	0	0.00	1	73.90	73.90	-1	4,459	-0.02%
2019/05/08	8	74.26	36	74.84	75.20	-28	4,550	-0.62%
2019/05/07	20	75.85	10	75.06	74.30	10	4,656	0.21%
2019/05/06	0	0.00	5	75.16	75.40	-5	4,848	-0.10%
2019/05/03	53	73.85	6	72.50	74.90	47	5,098	0.92%
2019/05/02	2	73.15	0	0.00	72.80	2	5,156	0.04%
2019/04/30	16	71.83	25	73.14	71.60	-9	5,309	-0.17%
2019/04/19	5	79.40	0	0.00	79.50	5	5,544	0.09%
2019/04/15	0	0.00	6	82.33	82.00	-6	5,755	-0.10%
2019/04/12	3	79.77	0	0.00	80.20	3	5,814	0.05%
2019/04/11	33	80.51	1	80.60	79.10	32	5,911	0.54%
2019/04/10	198	82.57	0	0.00	83.60	198	5,868	3.37%	大買/鉅額交易
2019/04/03	0	0.00	5	79.86	79.10	-5	6,035	-0.08%
2019/04/01	4	80.63	1	78.30	78.90	3	6,058	0.05%
2019/03/29	1.1	83.51	0	0.00	83.10	1.1	5,958	0.02%
2019/03/28	1	86.30	0	0.00	86.00	1	6,004	0.02%
2019/03/15	2	89.10	2	89.70	88.60	0	7,432	0.00%
2019/03/14	11	90.89	11	90.81	90.90	0	7,547	0.00%
2019/03/06	3	92.47	3	92.80	93.10	0	7,917	0.00%
2019/03/05	4	92.10	10	91.75	90.00	-6	7,829	-0.08%
2019/03/04	18	90.74	12	91.23	91.50	6	7,753	0.08%
2019/02/26	10	89.30	1	87.50	86.90	9	7,599	0.12%
2019/02/25	0	0.00	55	85.80	88.30	-55	7,497	-0.73%
2019/02/22	0	0.00	55	84.11	85.10	-55	7,401	-0.74%
2019/02/19	0	0.00	225	84.05	82.80	-225	7,795	-2.89%	大賣/鉅額交易
2019/02/18	0	0.00	109	83.89	82.80	-109	7,779	-1.40%	大賣/鉅額交易
2019/02/15	0	0.00	183	85.58	85.90	-183	7,761	-2.36%	大賣/鉅額交易
2019/02/14	0	0.00	45	86.39	85.60	-45	7,741	-0.58%
2019/02/13	0	0.00	166	88.18	85.60	-166	7,681	-2.16%	大賣/鉅額交易
2019/02/12	6	86.58	66	87.51	91.60	-60	7,582	-0.79%
2019/02/11	11	89.56	11	90.80	88.90	0	7,517	0.00%
2019/01/30	0	0.00	10	88.00	89.10	-10	7,427	-0.13%
2019/01/29	0	0.00	31	85.60	86.00	-31	7,390	-0.42%
2019/01/28	1	86.70	11	86.73	84.00	-10	7,335	-0.14%
2019/01/25	3	84.87	5	85.76	85.20	-2	7,308	-0.03%
2019/01/24	2	81.90	37	82.28	82.70	-35	7,151	-0.49%
2019/01/22	5	75.80	35	75.80	76.50	-30	6,905	-0.43%
2019/01/21	1	73.00	16	73.38	74.00	-15	6,766	-0.22%
2019/01/18	1	70.40	6	70.97	71.20	-5	6,724	-0.07%
2019/01/16	0	0.00	20	70.75	69.80	-20	6,762	-0.30%
2019/01/09	1	74.80	1	73.50	73.20	0	6,765	0.00%
2019/01/04	2	72.15	2	72.60	71.30	0	6,861	0.00%
2019/01/03	10	71.70	15	73.53	73.90	-5	6,852	-0.07%
2018/12/28	23	71.44	42	71.45	71.50	-19	6,786	-0.28%
2018/12/27	1	68.70	31	68.32	69.50	-30	6,767	-0.44%
2018/12/26	0	0.00	10	68.00	67.10	-10	6,750	-0.15%
2018/12/25	5	65.40	5	66.00	68.90	0	6,888	0.00%
2018/12/24	2	68.30	26	68.60	68.10	-24	7,064	-0.34%
2018/12/22	0	0.00	5	70.00	70.00	-5	7,171	-0.07%
2018/12/21	37	70.14	23	70.31	72.00	14	7,392	0.19%
2018/12/20	12	67.73	12	68.31	69.00	0	7,565	0.00%
2018/12/19	5	68.82	0	0.00	68.30	5	7,539	0.07%
2018/12/13	0	0.00	5	73.40	77.00	-5	7,241	-0.07%
2018/12/12	0	0.00	129	74.32	74.00	-129	7,067	-1.83%	大賣/鉅額交易
2018/12/11	5	69.30	5	70.34	72.90	0	6,712	0.00%
2018/12/07	21	66.27	22	67.75	69.00	-1	6,438	-0.02%
2018/12/06	20	66.06	25	65.20	65.00	-5	6,190	-0.08%
2018/12/05	1	63.60	0	0.00	64.30	1	6,011	0.02%
2018/12/04	1	61.20	7	60.71	62.00	-6	5,777	-0.10%
2018/12/03	4	58.93	25	59.26	58.00	-21	5,584	-0.38%
2018/11/30	1	56.50	0	0.00	57.80	1	5,511	0.02%
2018/11/29	1	57.40	32	57.81	56.60	-31	5,621	-0.55%
2018/11/22	1	57.20	1	55.90	55.70	0	5,527	0.00%
2018/11/21	2	57.10	2	57.50	57.00	0	5,503	0.00%
2018/11/20	3	57.83	7	57.43	57.90	-4	5,439	-0.07%
2018/11/19	15	55.63	33	56.12	56.90	-18	5,338	-0.34%
2018/11/16	44	56.22	77	57.06	54.50	-33	5,253	-0.63%
2018/11/15	1	53.80	1	54.80	54.20	0	4,965	0.00%
2018/11/14	2	54.40	1	55.60	54.80	1	4,923	0.02%
2018/11/13	1	52.90	1	55.40	55.60	0	4,902	0.00%
2018/11/12	1	54.80	37	54.56	54.30	-36	4,901	-0.73%
2018/11/09	2	55.80	2	55.40	54.60	0	4,895	0.00%
2018/11/08	10	54.30	11	54.43	55.00	-1	4,886	-0.02%
2018/11/06	1	55.30	1	56.90	51.90	0	4,891	0.00%
2018/11/05	15	52.33	0	0.00	54.80	15	4,855	0.31%
2018/11/02	1	55.50	16	55.26	53.70	-15	4,915	-0.31%
2018/11/01	5	52.70	0	0.00	52.80	5	4,858	0.10%
2018/10/29	1	47.65	1	47.85	49.00	0	4,804	0.00%
2018/10/26	5	49.17	5	49.78	48.75	0	4,780	0.00%
2018/10/22	2	54.60	2	53.80	53.90	0	5,075	0.00%
2018/10/19	2	53.65	2	53.30	54.30	0	5,027	0.00%
2018/10/17	4	52.00	4	52.70	51.60	0	5,044	0.00%
2018/10/16	2	52.60	0	0.00	52.00	2	5,100	0.04%
2018/10/15	3	50.67	53	51.02	52.30	-50	5,019	-1.00%
2018/10/12	2	47.98	2	48.05	50.30	0	4,964	0.00%
2018/10/11	81	45.12	27	45.50	45.85	54	4,975	1.09%
2018/10/09	2	48.13	3	48.45	49.15	-1	5,136	-0.02%
2018/10/08	55	46.37	0	0.00	46.75	55	5,247	1.05%
2018/10/05	7	49.06	7	49.35	48.20	0	5,226	0.00%
2018/10/03	1	50.40	5	50.50	49.80	-4	5,002	-0.08%
2018/10/02	11	54.85	0	0.00	52.20	11	4,807	0.23%
2018/10/01	5	56.70	5	57.70	58.00	0	4,553	0.00%
2018/09/28	0	0.00	3	57.60	57.60	-3	4,405	-0.07%
2018/09/27	1	55.60	20	56.87	57.60	-19	4,125	-0.46%
2018/09/26	1	54.70	6	53.15	53.10	-5	3,820	-0.13%
2018/09/25	0	0.00	87	53.26	53.60	-87	3,736	-2.33%
2018/09/21	1	52.80	1	53.20	53.00	0	3,669	0.00%
2018/09/19	0	0.00	14	52.80	51.00	-14	3,573	-0.39%
2018/09/18	2	50.90	17	51.04	50.90	-15	3,507	-0.43%
2018/09/17	0	0.00	102	50.58	50.80	-102	3,462	-2.95%	大賣/鉅額交易
2018/09/14	3	47.18	3	47.45	47.20	0	3,397	0.00%
2018/09/12	0	0.00	11	43.90	43.90	-11	3,306	-0.33%
2018/09/11	2	42.50	0	0.00	43.55	2	3,285	0.06%
2018/09/07	1	48.85	0	0.00	48.85	1	3,192	0.03%
2018/09/05	6	53.12	34	53.00	53.10	-28	3,102	-0.90%
2018/09/04	3	51.60	3	51.90	52.80	0	2,951	0.00%
2018/09/03	0	0.00	1	48.00	48.00	-1	2,868	-0.03%
2018/08/31	1	47.90	1	47.15	48.00	0	2,866	0.00%
2018/08/28	1	47.75	2	47.48	47.80	-1	2,875	-0.03%
2018/08/27	2	47.33	2	46.85	47.30	0	2,870	0.00%
2018/08/23	30	48.57	0	0.00	47.55	30	2,894	1.04%
2018/08/17	0	0.00	2	51.30	50.20	-2	2,854	-0.07%
2018/08/16	0	0.00	30	50.00	50.00	-30	2,813	-1.07%
2018/08/15	2	50.00	15	49.80	49.80	-13	2,795	-0.47%
2018/08/14	0	0.00	12	51.12	51.10	-12	2,802	-0.43%
2018/08/13	3	50.37	0	0.00	51.00	3	2,785	0.11%
2018/08/10	30	55.23	20	54.65	54.30	10	2,749	0.36%
2018/08/09	2	54.75	3	55.03	55.80	-1	2,661	-0.04%
2018/08/08	1	54.10	11	52.62	52.50	-10	2,573	-0.39%
2018/08/06	9	54.17	0	0.00	53.50	9	2,553	0.35%
2018/08/02	0	0.00	3	54.20	54.20	-3	2,515	-0.12%
2018/08/01	10	57.00	120	56.05	55.30	-110	2,531	-4.35%	大賣/鉅額交易
2018/07/31	11	56.66	13	57.14	57.30	-2	2,472	-0.08%
2018/07/30	113	55.31	118	53.57	56.70	-5	2,388	-0.21%	大買/大賣/
2018/07/27	55	55.59	16	56.51	54.50	39	2,274	1.71%
2018/07/26	8	52.06	25	52.10	52.10	-17	2,063	-0.82%
2018/07/25	9	51.71	27	51.82	51.80	-18	2,026	-0.89%
2018/07/24	31	51.65	11	52.02	51.00	20	1,968	1.02%
2018/07/23	35	51.31	4	51.13	51.30	31	1,865	1.66%
2018/07/19	1	49.05	1	49.20	49.85	0	1,736	0.00%
2018/07/18	10	49.25	20	49.94	50.00	-10	1,711	-0.58%
2018/07/17	23	48.62	19	49.14	49.20	4	1,624	0.25%
2018/07/16	4	46.55	4	47.23	48.00	0	1,439	0.00%
2018/07/09	10	39.30	0	0.00	39.45	10	1,386	0.72%
2018/07/06	10	39.10	0	0.00	39.15	10	1,422	0.70%
2018/07/03	15	41.15	5	41.60	40.95	10	1,538	0.65%
2018/06/29	32	40.01	0	0.00	40.10	32	1,545	2.07%
2018/06/28	19	40.22	1	40.60	40.10	18	1,545	1.16%
2018/06/26	1	39.80	1	39.40	40.00	0	1,537	0.00%
2018/06/25	5	38.00	0	0.00	37.95	5	1,522	0.33%
2018/06/19	1	39.00	0	0.00	38.70	1	1,661	0.06%
2018/06/12	15	39.82	0	0.00	39.70	15	1,681	0.89%
2018/06/11	48	39.42	0	0.00	39.75	48	1,701	2.82%
2018/06/08	20	39.60	3	39.65	39.60	17	1,707	1.00%
2018/06/07	10	39.85	0	0.00	39.55	10	1,719	0.58%
2018/06/04	0	0.00	5	40.00	40.00	-5	1,773	-0.28%
2018/06/01	2	41.00	0	0.00	40.60	2	1,853	0.11%
2018/05/31	3	39.85	0	0.00	41.40	3	1,899	0.16%
2018/05/24	15	38.38	0	0.00	38.50	15	1,884	0.80%
2018/05/18	3	39.95	10	39.70	39.90	-7	1,976	-0.35%
2018/05/09	25	42.51	5	42.20	41.70	20	2,040	0.98%
2018/05/08	3	45.50	0	0.00	45.25	3	1,991	0.15%
2018/05/07	5	45.20	0	0.00	45.65	5	2,019	0.25%
2018/05/04	31	45.57	1	45.55	45.10	30	2,057	1.46%
2018/05/03	0	0.00	20	44.50	44.45	-20	2,078	-0.96%
2018/05/02	35	44.11	0	0.00	44.20	35	2,078	1.68%
2018/04/27	0	0.00	11	43.60	43.60	-11	2,108	-0.52%
2018/04/26	10	44.40	14	43.45	43.45	-4	2,120	-0.19%
2018/04/25	5	45.40	0	0.00	45.35	5	2,132	0.23%
2018/04/24	9	45.33	0	0.00	45.10	9	2,142	0.42%
2018/04/23	0	0.00	11	47.29	47.25	-11	2,131	-0.52%
2018/04/20	5	48.95	1	49.00	49.00	4	2,135	0.19%
2018/04/19	39	47.89	0	0.00	49.85	39	2,076	1.88%
2018/04/18	30	46.52	80	46.61	46.30	-50	1,996	-2.50%
2018/04/17	4	46.49	0	0.00	45.95	4	2,016	0.20%
2018/04/16	50	46.36	0	0.00	46.25	50	2,061	2.42%
2018/04/13	10	47.35	10	47.33	46.85	0	2,211	0.00%
2018/04/11	10	46.45	10	46.35	46.35	0	2,416	0.00%
2018/04/10	20	46.75	11	46.91	46.90	9	2,425	0.37%
2018/04/09	67	46.14	0	0.00	45.90	67	2,401	2.79%
2018/04/03	7	42.97	0	0.00	44.35	7	2,396	0.29%
2018/04/02	48	43.29	0	0.00	43.50	48	2,474	1.94%
2018/03/31	10	41.50	0	0.00	42.25	10	2,484	0.40%
2018/03/23	40	39.39	40	40.50	40.20	0	2,830	0.00%
2018/03/22	20	45.05	20	45.02	43.40	0	2,776	0.00%
2018/03/21	65	45.68	5	46.22	45.70	60	2,788	2.15%
2018/03/20	0	0.00	20	45.30	45.30	-20	2,817	-0.71%
2018/03/19	4	45.51	1	45.65	45.30	3	2,858	0.10%
2018/03/16	8	45.26	0	0.00	45.05	8	2,890	0.28%
2018/03/15	0	0.00	7	45.25	45.20	-7	2,969	-0.24%
2018/03/14	23	46.71	1	46.35	46.35	22	3,062	0.72%
2018/03/13	11	47.15	1	46.60	46.75	10	3,192	0.31%
2018/03/12	1	47.25	1	48.40	46.75	0	3,272	0.00%
2018/03/09	33	47.00	0	0.00	46.60	33	3,301	1.00%
2018/03/07	4	48.40	28	48.06	48.00	-24	3,415	-0.70%
2018/03/06	20	45.00	0	0.00	47.00	20	3,386	0.59%
2018/03/05	28	44.87	0	0.00	44.70	28	3,364	0.83%
2018/03/02	0	0.00	1	44.95	44.40	-1	3,376	-0.03%
2018/03/01	1	44.10	0	0.00	44.20	1	3,379	0.03%
2018/02/27	10	44.71	11	44.65	43.90	-1	3,410	-0.03%
2018/02/23	18	45.76	17	46.25	45.00	1	3,575	0.03%
2018/02/22	78	43.08	13	44.57	44.70	65	3,631	1.79%
2018/02/21	45	41.49	13	41.99	41.90	32	3,614	0.89%
2018/02/09	10	36.00	0	0.00	38.95	10	3,604	0.28%
2018/02/08	10	38.65	30	38.65	39.60	-20	3,590	-0.56%
2018/02/06	0	0.00	32	39.86	39.75	-32	3,658	-0.87%
2018/02/01	20	43.97	0	0.00	43.70	20	3,651	0.55%
2018/01/30	17	43.75	1	43.90	43.25	16	3,850	0.42%
2018/01/25	5	46.80	2	46.25	46.20	3	3,873	0.08%
2018/01/24	1	47.50	0	0.00	46.50	1	4,002	0.02%
2018/01/19	13	48.00	2	48.00	47.65	11	4,266	0.26%
2018/01/17	2	47.90	1	47.45	47.15	1	4,408	0.02%
2018/01/16	10	48.00	10	47.55	47.55	0	4,483	0.00%
2018/01/15	0	0.00	12	48.08	48.00	-12	4,598	-0.26%
2018/01/11	2	47.40	2	48.45	48.05	0	5,094	0.00%
2018/01/10	12	48.33	0	0.00	47.20	12	5,163	0.23%
2018/01/08	85	51.37	0	0.00	50.10	85	5,143	1.65%
2018/01/05	12	54.01	4	53.50	54.50	8	5,068	0.16%