位速 (3508)-國票-南科券商分點個股進出

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
23.85
漲跌
▼0.55
漲幅
-2.25%
成交量
216張
產業
上櫃其他電子類股
188人加入追蹤

立即追蹤
本地時間:13:30

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

位速 (3508)籌碼相關－國票-南科券商分點個股進出

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-南科券商分點個股進出
國票-南科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0	24.50	0	0.00	23.85	0	288	0.00%
2024/04/10	0	0.00	1	26.00	26.00	-1	294	-0.34%
2024/03/27	0	26.45	0	0.00	27.60	0	289	0.00%
2024/03/26	1	26.90	0	0.00	25.80	1	283	0.35%
2024/03/20	2	27.40	1	28.00	28.20	1	239	0.42%
2024/03/19	0	0.00	2	25.00	25.65	-2	207	-0.97%
2024/03/14	0	23.90	0	0.00	23.55	0	200	0.00%
2024/03/07	0	0.00	5	24.55	24.50	-5	195	-2.56%
2024/02/26	0	0.00	2	26.45	26.45	-2	179	-1.11%
2024/02/22	0	0.00	1	26.80	26.65	-1	180	-0.55%
2024/01/22	0	27.40	0	0.00	27.35	0	200	0.00%
2023/12/08	0	0.00	4	28.35	28.35	-4	172	-2.32%
2023/11/24	0	0.00	3	29.12	29.00	-3	205	-1.46%
2023/11/21	1	29.35	0	0.00	29.10	1	201	0.50%
2023/11/14	1	28.75	0	0.00	28.75	1	205	0.49%
2023/11/07	0	0.00	1	29.55	29.00	-1	208	-0.48%
2023/11/06	5	30.91	10	30.02	30.00	-5	207	-2.41%
2023/11/03	1	29.40	0	0.00	30.00	1	198	0.50%
2023/10/16	1	28.90	0	0.00	28.90	1	230	0.43%
2023/09/20	0	0.00	1	30.40	30.15	-1	395	-0.25%
2023/09/06	0	0.00	1	32.85	32.20	-1	406	-0.25%
2023/09/05	1	30.55	1	31.55	32.20	0	393	0.00%
2023/09/01	0	0.00	1	29.60	29.30	-1	389	-0.26%
2023/08/30	1	29.50	0	0.00	29.45	1	411	0.24%
2023/08/29	0	0.00	1	29.50	29.50	-1	419	-0.24%
2023/08/24	1	29.80	0	0.00	29.65	1	439	0.23%
2023/08/23	0	0.00	1	29.15	29.00	-1	460	-0.22%
2023/08/02	0	0.00	3	30.70	30.70	-3	530	-0.57%
2023/07/28	1	31.55	2	31.70	31.70	-1	520	-0.19%
2023/07/21	0	0.00	1	31.40	31.70	-1	514	-0.19%
2023/07/19	0	0.00	1	32.10	31.75	-1	514	-0.19%
2023/07/14	3	35.52	5	35.65	35.65	-2	494	-0.40%
2023/07/13	7	32.89	5	33.25	33.10	2	441	0.45%
2023/07/12	6	32.46	6	33.53	33.20	0	422	0.00%
2023/07/11	5	31.59	5	31.50	31.35	0	406	0.00%
2023/07/06	5	32.00	5	32.30	31.90	0	410	0.00%
2023/06/30	0	0.00	2	31.70	31.55	-2	406	-0.49%
2023/06/21	0	0.00	1	32.25	32.25	-1	431	-0.23%
2023/06/14	0	0.00	1	32.00	32.00	-1	434	-0.23%
2023/06/13	1	32.40	0	0.00	32.45	1	438	0.23%
2023/06/09	0	0.00	2	33.15	33.10	-2	439	-0.46%
2023/06/06	0	0.00	2	34.30	34.30	-2	492	-0.41%
2023/06/05	5	35.70	0	0.00	35.50	5	492	1.02%
2023/06/01	0	0.00	1	34.40	34.20	-1	482	-0.21%
2023/05/30	6	35.27	4	34.71	34.65	2	491	0.41%
2023/05/29	6	36.08	6	36.40	35.35	0	494	0.00%
2023/05/26	5	35.05	5	35.88	35.20	0	499	0.00%
2023/05/25	2	33.83	2	34.30	34.50	0	522	0.00%
2023/05/18	1	31.80	0	0.00	31.70	1	554	0.18%
2023/05/03	0	0.00	3	32.30	32.10	-3	834	-0.36%
2023/05/02	3	33.50	0	0.00	33.00	3	843	0.36%
2023/04/19	1	35.00	0	0.00	34.85	1	884	0.11%
2023/04/18	1	35.70	0	0.00	35.45	1	885	0.11%
2023/04/12	1	36.55	0	0.00	36.55	1	1,049	0.10%
2023/03/29	2	35.30	0	0.00	35.50	2	1,093	0.18%
2023/03/16	1	36.50	1	35.80	35.75	0	1,234	0.00%
2023/03/14	0	0.00	1	37.50	37.05	-1	1,275	-0.08%
2023/03/13	1	37.00	2	37.68	37.50	-1	1,333	-0.07%
2023/03/10	0	0.00	1	38.45	38.20	-1	1,433	-0.07%
2023/03/09	0	0.00	2	39.75	39.60	-2	1,474	-0.14%
2023/03/08	1	38.30	0	0.00	38.45	1	1,490	0.07%
2023/03/03	0	0.00	4	38.63	38.35	-4	1,496	-0.27%
2023/03/02	3	38.80	0	0.00	38.60	3	1,494	0.20%
2023/03/01	1	39.40	8	39.55	39.25	-7	1,486	-0.47%
2023/02/24	10	39.40	1	39.65	39.35	9	1,478	0.61%
2023/02/23	3	39.92	6	40.23	40.05	-3	1,457	-0.21%
2023/02/21	1	39.25	0	0.00	39.20	1	1,409	0.07%
2023/02/20	1	38.95	0	0.00	39.10	1	1,392	0.07%
2023/02/16	8	38.05	0	0.00	38.40	8	1,386	0.58%
2023/02/15	3	37.60	0	0.00	37.55	3	1,392	0.22%
2023/02/13	1	38.60	0	0.00	38.00	1	1,402	0.07%
2023/02/09	2	39.88	3	39.20	39.15	-1	1,430	-0.07%
2023/02/07	0	0.00	1	39.00	38.90	-1	1,509	-0.07%
2023/02/06	2	38.50	0	0.00	40.00	2	1,513	0.13%
2023/02/03	4	40.63	3	41.35	39.45	1	1,473	0.07%
2023/02/02	0	0.00	1	40.75	40.75	-1	1,361	-0.07%
2023/01/31	1	37.30	1	37.65	37.20	0	1,314	0.00%
2023/01/30	1	36.30	0	0.00	36.40	1	1,309	0.08%
2023/01/16	0	0.00	4	35.65	35.50	-4	1,302	-0.31%
2023/01/13	2	37.20	0	0.00	35.85	2	1,301	0.15%
2023/01/12	1	37.50	0	0.00	36.90	1	1,292	0.08%
2023/01/10	1	37.70	0	0.00	37.05	1	1,287	0.08%
2023/01/06	2	37.88	42	37.53	37.60	-40	1,276	-3.13%
2023/01/05	0	0.00	10	38.45	37.35	-10	1,280	-0.78%
2023/01/04	1	39.10	0	0.00	37.95	1	1,267	0.08%
2023/01/03	0	0.00	3	38.78	38.50	-3	1,238	-0.24%
2022/12/30	5	37.87	0	0.00	38.95	5	1,195	0.42%
2022/12/29	0	0.00	3	35.17	35.45	-3	1,128	-0.27%
2022/12/28	2	36.10	0	0.00	35.05	2	1,137	0.18%
2022/12/26	11	36.45	0	0.00	36.45	11	1,135	0.97%
2022/12/23	1	36.50	0	0.00	35.70	1	1,133	0.09%
2022/12/21	0	0.00	12	36.37	36.40	-12	1,147	-1.05%
2022/12/20	7	38.24	0	0.00	36.80	7	1,147	0.61%
2022/12/19	15	37.95	2	37.53	37.35	13	1,144	1.14%
2022/12/16	2	37.18	0	0.00	37.80	2	1,128	0.18%
2022/12/14	0	0.00	1	35.95	35.85	-1	1,079	-0.09%
2022/12/09	0	0.00	1	36.95	36.85	-1	1,078	-0.09%
2022/12/08	1	38.05	0	0.00	37.60	1	1,071	0.09%
2022/12/07	1	37.50	0	0.00	35.50	1	1,060	0.09%
2022/12/06	10	38.28	1	38.20	36.80	9	1,055	0.85%
2022/12/05	17	39.13	3	40.30	38.90	14	1,040	1.35%
2022/12/02	13	39.32	3	39.62	39.70	10	987	1.01%
2022/12/01	2	38.28	0	0.00	39.30	2	890	0.22%
2022/11/30	1	35.10	2	34.93	35.75	-1	853	-0.12%
2022/11/29	1	32.30	0	0.00	32.50	1	813	0.12%
2022/11/23	0	0.00	10	31.81	31.60	-10	911	-1.10%
2022/11/11	1	32.30	0	0.00	31.55	1	1,221	0.08%
2022/11/04	5	35.30	2	34.18	34.00	3	1,742	0.17%
2022/11/03	2	33.10	4	33.36	34.00	-2	1,885	-0.11%
2022/11/02	0	0.00	1	30.95	30.95	-1	1,932	-0.05%
2022/10/31	0	0.00	2	27.60	27.65	-2	2,139	-0.09%
2022/10/19	0	0.00	5	29.35	29.00	-5	4,339	-0.12%
2022/10/17	0	0.00	1	27.80	29.05	-1	5,293	-0.02%
2022/10/14	6	29.02	0	0.00	28.75	6	6,112	0.10%
2022/10/13	15	27.68	1	29.55	27.20	14	6,622	0.21%
2022/10/12	1	30.00	0	0.00	30.05	1	7,399	0.01%
2022/10/06	5	29.95	0.1	30.05	32.25	4.9	7,739	0.06%
2022/10/05	10	30.68	0	0.00	30.45	10	7,800	0.13%
2022/10/03	5	30.00	0	0.00	29.90	5	7,868	0.06%
2022/09/30	10	30.18	1.1	29.48	30.05	8.9	7,907	0.11%
2022/09/29	11	31.26	0	0.00	31.05	11	7,963	0.14%
2022/09/28	0	0.00	2	31.15	31.40	-2	8,031	-0.02%
2022/09/26	0	0.00	1	30.65	30.70	-1	8,210	-0.01%
2022/09/23	0	0.00	0.1	34.50	33.35	-0.1	8,271	0.00%
2022/09/22	0	0.00	0.1	35.05	35.05	-0.1	8,345	0.00%
2022/09/21	0.1	35.30	0	0.00	35.20	0.1	9,020	0.00%
2022/09/20	0	0.00	0.1	35.80	35.65	-0.1	10,166	0.00%
2022/09/19	0	0.00	2	35.75	35.65	-2	10,204	-0.02%
2022/09/14	2	37.90	0	0.00	37.95	2	11,699	0.02%
2022/09/13	0	0.00	0.1	37.95	37.80	-0.1	11,722	0.00%
2022/09/12	1	38.55	0	0.00	38.45	1	11,724	0.01%
2022/09/05	0	0.00	3	39.08	38.75	-3	11,727	-0.03%
2022/09/02	2	40.70	0	0.00	39.75	2	11,734	0.02%
2022/09/01	1	39.60	2	39.95	38.95	-1	11,697	-0.01%
2022/08/31	2	39.63	0	0.00	40.35	2	11,683	0.02%
2022/08/24	0	0.00	0.1	39.40	39.10	-0.1	11,629	0.00%
2022/08/23	0	0.00	2	39.30	39.75	-2	11,623	-0.02%
2022/08/22	2	40.50	2	40.68	40.05	0	11,606	0.00%
2022/08/19	9	42.23	4	42.16	41.50	5	11,575	0.04%
2022/08/18	3.1	42.67	6	42.33	42.00	-2.9	11,478	-0.03%
2022/08/17	7	42.98	2	42.40	42.00	5	11,396	0.04%
2022/08/16	3	42.19	2	42.80	41.70	1	11,313	0.01%
2022/08/15	13	41.37	11	42.16	42.95	2	11,246	0.02%
2022/08/12	1	42.75	1	42.35	42.05	0	11,130	0.00%
2022/08/11	4	42.78	4.1	43.32	42.30	-0.1	11,029	0.00%
2022/08/10	1	41.85	0.1	42.50	42.40	0.9	10,857	0.01%
2022/08/09	15	42.27	17	41.35	41.20	-2	10,680	-0.02%
2022/08/08	18	40.71	37	41.15	41.65	-19	10,595	-0.18%
2022/08/05	2	41.40	4	41.55	41.50	-2	10,501	-0.02%
2022/08/04	3	40.60	2	41.50	40.30	1	10,398	0.01%
2022/08/03	15	45.41	8	43.68	43.55	7	10,184	0.07%
2022/08/02	5	44.55	7	43.71	43.50	-2	9,934	-0.02%
2022/08/01	12	45.91	8	45.89	45.05	4	9,828	0.04%
2022/07/29	6	44.89	2	45.60	45.10	4	9,632	0.04%
2022/07/28	9	45.94	10.1	46.07	45.15	-1.1	9,340	-0.01%
2022/07/27	2	43.53	1	43.60	43.70	1	8,682	0.01%
2022/07/26	6	45.68	4	44.01	43.70	2	8,585	0.02%
2022/07/25	29	45.59	27	45.74	45.75	2	8,463	0.02%
2022/07/22	26	46.02	28	46.54	45.10	-2	8,209	-0.02%
2022/07/21	29	44.67	29	45.76	45.20	0	7,572	0.00%
2022/07/20	32	43.96	36	44.61	43.20	-4	6,773	-0.06%
2022/07/19	35.1	45.26	18	44.48	43.20	17.1	6,290	0.27%
2022/07/15	0	0.00	1.1	42.10	43.30	-1.1	5,415	-0.02%
2022/07/14	2	43.53	17	41.78	43.70	-15	5,338	-0.28%
2022/07/13	0	0.00	5	39.91	39.85	-5	5,225	-0.10%
2022/07/11	1	38.50	1	38.45	38.40	0	5,165	0.00%
2022/07/08	6.1	37.75	2	37.80	37.55	4.1	5,134	0.08%
2022/07/07	1	37.00	23	39.23	39.40	-22	5,117	-0.43%
2022/07/06	6	39.05	2	38.68	38.35	4	5,067	0.08%
2022/07/05	7	41.50	4	41.60	42.60	3	5,017	0.06%
2022/07/04	1.1	38.59	1	38.30	39.30	0.1	4,913	0.00%
2022/07/01	4	37.98	0	0.00	37.75	4	4,865	0.08%
2022/06/30	2.1	38.28	2	37.55	37.00	0.1	4,797	0.00%
2022/06/29	35.1	38.92	23	38.49	39.00	12.1	4,727	0.26%
2022/06/28	36.3	41.79	20	42.44	41.50	16.3	4,078	0.40%
2022/06/24	25	34.52	24	35.66	36.30	1	3,025	0.03%
2022/06/23	25.2	32.19	30	32.02	33.00	-4.8	2,608	-0.18%
2022/06/22	23	30.80	42	30.30	31.45	-19	1,846	-1.03%
2022/06/14	1	29.20	0	0.00	30.15	1	1,783	0.06%
2022/06/10	0	0.00	4	33.25	33.10	-4	1,824	-0.22%
2022/06/08	1	33.65	0	0.00	33.40	1	1,875	0.05%
2022/05/31	0	0.00	2	33.83	33.90	-2	2,157	-0.09%
2022/05/27	1	34.00	0	0.00	33.45	1	2,572	0.04%
2022/05/24	0	0.00	20	33.55	33.40	-20	2,736	-0.73%
2022/05/20	5	34.50	5	34.20	34.10	0	2,872	0.00%
2022/05/19	5	33.55	5	33.95	34.25	0	2,922	0.00%
2022/05/11	0	0.00	15	32.97	32.90	-15	3,550	-0.42%
2022/05/10	5	32.85	1	32.00	33.20	4	3,921	0.10%
2022/05/09	0	0.00	20	32.73	32.40	-20	4,386	-0.46%
2022/05/06	2	34.15	1	34.50	34.30	1	4,482	0.02%
2022/05/04	0	0.00	1	34.85	35.45	-1	4,885	-0.02%
2022/05/03	0	0.00	1	33.75	34.40	-1	4,996	-0.02%
2022/04/29	1	36.40	0	0.00	34.10	1	5,079	0.02%
2022/04/28	0	0.00	5	33.05	33.70	-5	5,145	-0.10%
2022/04/27	5	34.10	0	0.00	33.80	5	5,195	0.10%
2022/04/26	1	35.25	1	34.70	34.55	0	5,219	0.00%
2022/04/22	0	0.00	4	36.88	36.15	-4	5,500	-0.07%
2022/04/21	4	38.18	0	0.00	37.90	4	5,586	0.07%
2022/04/20	1	38.25	0	0.00	38.10	1	5,716	0.02%
2022/04/19	0	0.00	5	38.37	38.20	-5	5,936	-0.08%
2022/04/18	5	39.00	0	0.00	38.15	5	6,056	0.08%
2022/04/14	0	41.85	1	41.90	41.20	-1	6,261	-0.02%
2022/04/13	5	42.49	0	0.00	42.05	5	6,422	0.08%
2022/04/01	2	42.55	2	42.40	43.10	0	7,147	0.00%
2022/03/31	0	0.00	1	43.20	43.05	-1	7,158	-0.01%
2022/03/30	1	45.50	0	0.00	44.30	1	7,160	0.01%
2022/03/25	0	0.00	3	43.93	42.90	-3	7,078	-0.04%
2022/03/24	2	44.78	0	0.00	44.80	2	7,051	0.03%
2022/03/23	1	43.80	1	43.90	43.15	0	7,054	0.00%
2022/03/21	1	42.25	0	0.00	42.00	1	8,740	0.01%
2022/03/18	2	41.93	1	42.10	42.45	1	9,458	0.01%
2022/03/17	1	41.60	4.1	41.45	41.70	-3.1	10,427	-0.03%
2022/03/16	0	0.00	1	40.35	40.10	-1	12,343	-0.01%
2022/03/15	1	40.25	3	40.33	39.30	-2	13,401	-0.01%
2022/03/14	2	41.60	0.1	41.60	41.85	1.9	15,534	0.01%
2022/03/11	0	0.00	0.1	42.40	41.60	-0.1	16,777	0.00%
2022/03/10	7	43.21	9.1	43.19	42.60	-2.1	18,201	-0.01%
2022/03/09	1	42.05	6	42.17	42.00	-5	18,456	-0.03%
2022/03/08	1	43.00	1	44.20	41.85	0	18,787	0.00%
2022/03/07	3	44.78	1	44.85	44.20	2	18,870	0.01%
2022/03/04	17	49.17	12	48.99	47.90	5	18,949	0.03%
2022/03/03	11.1	49.80	20	49.94	49.45	-8.9	18,935	-0.05%
2022/03/02	8	49.37	3	49.70	49.35	5	18,785	0.03%
2022/03/01	3	46.83	7	47.40	47.70	-4	18,648	-0.02%
2022/02/25	3	46.43	1	45.35	45.20	2	18,660	0.01%
2022/02/24	3	46.40	1	45.05	44.50	2	18,732	0.01%
2022/02/22	1	46.00	0	0.00	46.10	1	18,769	0.01%
2022/02/21	0	0.00	2.2	48.54	47.60	-2.2	18,758	-0.01%
2022/02/18	2	47.60	0	0.00	48.90	2	18,862	0.01%
2022/02/17	11	48.22	13	48.04	48.40	-2	19,093	-0.01%
2022/02/16	9	47.87	0	0.00	48.35	9	20,235	0.04%
2022/02/15	5	47.60	3.1	46.01	45.95	1.9	21,622	0.01%
2022/02/14	3	48.00	6	47.54	46.65	-3	23,338	-0.01%
2022/02/11	0	0.00	1	51.00	50.10	-1	24,113	0.00%
2022/02/10	10	51.92	3	51.90	51.20	7	24,983	0.03%
2022/02/09	9.1	51.91	12	51.85	51.90	-2.9	25,107	-0.01%
2022/02/08	6	48.48	1	48.70	49.20	5	25,122	0.02%
2022/02/07	1	47.00	0	0.00	48.70	1	25,336	0.00%
2022/01/26	3	46.13	3.1	46.52	46.00	-0.1	25,455	0.00%
2022/01/25	2	46.25	4	46.84	45.05	-2	26,009	-0.01%
2022/01/24	1	48.85	1.2	48.28	49.25	-0.2	26,498	0.00%
2022/01/21	1	51.60	4	49.95	50.10	-3	26,725	-0.01%
2022/01/20	5	51.50	1.1	51.95	51.50	3.9	26,667	0.01%
2022/01/19	0	0.00	5	51.70	53.00	-5	27,151	-0.02%
2022/01/18	0	0.00	2	53.90	52.50	-2	27,338	-0.01%
2022/01/17	4	54.33	2	53.50	53.80	2	27,382	0.01%
2022/01/14	1.1	51.98	4	52.08	51.80	-3	27,648	-0.01%
2022/01/13	9	54.39	5	53.70	54.00	4	27,715	0.01%
2022/01/12	22	57.30	21	57.88	54.70	1	27,639	0.00%
2022/01/11	5.1	54.59	11	54.32	55.00	-5.9	27,401	-0.02%
2022/01/10	5.1	58.94	2	58.50	58.60	3.1	27,261	0.01%
2022/01/07	10.1	58.40	0	0.00	58.20	10.1	27,170	0.04%
2022/01/06	2.1	63.18	1	62.20	62.10	1.1	26,998	0.00%
2022/01/05	2.1	63.19	3	63.67	63.00	-0.9	26,823	0.00%
2022/01/04	1.1	66.35	0	0.00	66.20	1.1	26,657	0.00%
2022/01/03	4	71.90	5	72.46	68.50	-1	26,455	0.00%
2021/12/30	0	0.00	1	70.10	70.50	-1	26,038	0.00%
2021/12/29	0	0.00	7	70.50	70.70	-7	26,014	-0.03%
2021/12/27	0	0.00	2	69.40	69.50	-2	25,957	-0.01%
2021/12/24	0	0.00	7	69.33	69.10	-7	25,933	-0.03%
2021/12/17	0	0.00	2	62.20	63.20	-2	25,794	-0.01%
2021/12/16	16	69.94	60	70.91	69.10	-44	25,719	-0.17%
2021/12/15	25	68.45	24	68.75	69.00	1	24,885	0.00%
2021/12/14	79	64.86	68	64.30	65.50	11	23,972	0.05%
2021/12/13	35	71.91	21	70.89	68.50	14	23,267	0.06%
2021/12/10	56	70.39	43	68.90	69.60	13	22,289	0.06%
2021/12/09	16	68.79	25.1	71.26	70.00	-9.1	20,311	-0.04%
2021/12/08	66	69.13	67	71.02	65.80	-1	19,204	-0.01%
2021/12/07	28	65.74	13	67.08	67.80	15	17,027	0.09%
2021/12/06	26	58.00	20.1	57.91	61.70	5.9	15,747	0.04%
2021/12/03	5	53.92	14	55.78	56.10	-9	14,291	-0.06%
2021/12/02	14	54.01	37	53.42	51.00	-23	13,989	-0.16%
2021/12/01	33	52.97	3	56.13	56.50	30	13,671	0.22%
2021/11/30	7	53.09	8	53.83	52.90	-1	13,502	-0.01%
2021/11/29	0	0.00	0.2	47.55	49.10	-0.2	13,356	0.00%
2021/11/26	0	0.00	1	48.80	48.80	-1	13,285	-0.01%
2021/11/24	0.1	51.30	0	0.00	52.00	0.1	13,134	0.00%
2021/11/23	8	51.54	4	50.98	49.00	4	13,064	0.03%
2021/11/22	1.1	54.33	0	0.00	54.30	1.1	12,932	0.01%
2021/11/19	2	55.50	7	54.06	55.00	-5	12,867	-0.04%
2021/11/18	1	53.20	1	54.00	53.50	0	12,751	0.00%
2021/11/17	0.1	54.50	1	54.00	55.00	-1	12,670	-0.01%
2021/11/16	9	55.03	7	55.74	53.40	2	12,508	0.02%
2021/11/15	25	58.26	19	58.60	59.20	6	12,221	0.05%
2021/11/12	33.1	51.96	33	52.80	53.90	0.1	10,981	0.00%
2021/11/11	41	46.83	58	47.69	49.00	-17	9,374	-0.18%
2021/11/10	24	42.76	23	43.73	44.55	1	7,524	0.01%
2021/11/09	10	37.44	28	39.86	40.50	-18	6,650	-0.27%
2021/11/08	5	34.60	7	35.32	36.85	-2	5,681	-0.04%
2021/11/05	3	34.00	5	34.60	33.50	-2	5,175	-0.04%
2021/11/04	11	35.23	1	35.40	33.25	10	4,679	0.21%
2021/11/03	7	34.20	7	34.62	35.20	0	4,353	0.00%
2021/11/02	66	34.83	32	34.55	35.00	34	4,000	0.85%
2021/11/01	36.3	33.44	21	33.79	34.20	15.3	3,237	0.47%
2021/10/29	0	0.00	3	31.10	31.10	-3	2,623	-0.11%
2021/10/28	0	0.00	7	28.84	28.30	-7	2,293	-0.31%
2021/10/27	50	29.51	31	29.31	29.50	19	2,174	0.87%
2021/10/26	13	27.12	28	27.43	28.25	-15	1,615	-0.93%
2021/10/25	36	25.19	143	25.19	25.70	-107	1,366	-7.83%	大賣/鉅額交易
2021/10/22	160	26.04	52	26.21	26.15	108	1,234	8.75%	大買/鉅額交易
2021/10/21	11	23.96	14	24.60	24.65	-3	743	-0.40%
2021/10/20	1	21.30	1	22.30	22.45	0	575	0.00%
2021/09/30	0	0.00	5	20.90	21.05	-5	696	-0.72%
2021/09/28	5	21.10	0	0.00	20.85	5	749	0.67%
2021/09/17	1	20.40	1	20.55	20.45	0	773	0.00%
2021/09/16	0	0.00	1	21.95	21.30	-1	771	-0.13%
2021/09/13	1	19.30	0	0.00	19.10	1	703	0.14%
2021/08/27	0	0.00	5	20.04	20.00	-5	654	-0.76%
2021/08/26	0	0.00	5	20.00	20.30	-5	657	-0.76%
2021/08/25	5	20.20	0	0.00	20.00	5	664	0.75%
2021/08/09	0	0.00	5	21.75	21.10	-5	747	-0.67%
2021/08/06	0	0.00	1	23.00	22.30	-1	755	-0.13%
2021/08/04	5	23.10	0	0.00	23.20	5	788	0.63%
2021/07/28	0	0.00	8	21.55	21.70	-8	838	-0.95%
2021/07/27	0	0.00	10	23.00	22.80	-10	856	-1.17%
2021/07/23	6	22.83	0	0.00	22.70	6	863	0.69%
2021/07/20	1	22.70	0	0.00	22.55	1	890	0.11%
2021/07/19	7	23.46	0	0.00	23.45	7	897	0.78%
2021/07/16	2	24.00	0	0.00	23.15	2	937	0.21%
2021/07/13	2	23.35	0	0.00	22.50	2	1,022	0.20%
2021/07/12	0	0.00	4	23.03	23.20	-4	1,017	-0.39%
2021/07/09	1	22.80	2	22.50	22.80	-1	1,043	-0.10%
2021/07/07	6	23.43	0	0.00	23.25	6	1,190	0.50%
2021/06/23	0	0.00	2	21.13	21.70	-2	1,792	-0.11%
2021/06/22	1	21.00	0	0.00	21.00	1	1,802	0.06%
2021/06/21	2	21.35	0	0.00	21.05	2	1,803	0.11%
2021/06/18	1	21.00	0	0.00	22.20	1	1,813	0.06%
2021/06/15	1	21.70	0	0.00	21.45	1	1,900	0.05%
2021/06/02	2	22.90	0	0.00	22.20	2	2,008	0.10%
2021/06/01	4	22.84	0	0.00	22.90	4	2,085	0.19%
2021/05/27	1	21.60	2	22.00	21.90	-1	2,095	-0.05%
2021/05/26	1	22.20	0	0.00	21.70	1	2,102	0.05%
2021/05/25	1	22.00	0	0.00	21.90	1	2,118	0.05%
2021/05/18	1	19.30	0	0.00	20.00	1	2,367	0.04%
2021/05/03	0	0.00	1	26.50	26.30	-1	2,280	-0.04%
2021/04/29	1	28.00	2	28.30	27.80	-1	2,276	-0.04%
2021/04/23	0	0.00	2	27.40	28.40	-2	2,295	-0.09%
2021/04/22	3	28.50	0	0.00	27.80	3	2,304	0.13%
2021/04/21	1	29.70	0	0.00	29.50	1	2,278	0.04%
2021/04/19	5	29.10	0	0.00	28.80	5	2,245	0.22%
2021/04/14	0	0.00	2	31.20	30.90	-2	2,252	-0.09%
2021/04/13	5	30.95	3	31.20	30.50	2	2,271	0.09%
2021/04/12	6	32.66	5	32.76	31.95	1	2,334	0.04%
2021/04/09	0	0.00	6	30.95	30.95	-6	2,253	-0.27%
2021/04/08	12	30.50	2	30.80	29.90	10	2,167	0.46%
2021/04/07	1	27.00	0	0.00	28.20	1	2,018	0.05%
2021/03/30	0	0.00	5	25.85	25.65	-5	2,037	-0.25%
2021/03/29	0	26.85	0	0.00	25.60	0	2,041	0.00%
2021/03/26	5	24.95	0	0.00	25.00	5	2,089	0.24%
2021/03/12	0	0.00	1	24.85	25.00	-1	3,674	-0.03%
2021/03/03	0	0.00	1	25.00	24.60	-1	3,913	-0.03%
2021/02/26	0	0.00	1	25.00	25.00	-1	3,864	-0.03%
2021/02/22	0	0.00	1	25.00	25.05	-1	3,810	-0.03%
2021/02/19	1	24.50	0	0.00	24.85	1	3,788	0.03%
2021/02/18	2	24.60	0	0.00	24.60	2	3,737	0.05%
2021/02/04	0	0.00	2	21.63	21.60	-2	3,614	-0.06%
2021/02/03	0	0.00	4	21.85	21.65	-4	3,624	-0.11%
2021/01/21	0	0.00	1	22.60	21.60	-1	3,526	-0.03%
2021/01/20	0	0.00	1	23.50	22.00	-1	3,513	-0.03%
2021/01/15	0	0.00	3	23.40	23.05	-3	3,436	-0.09%
2021/01/14	0	0.00	2	23.55	23.70	-2	3,414	-0.06%
2021/01/08	0	0.00	1	25.30	24.25	-1	3,282	-0.03%
2021/01/07	1	25.60	0	0.00	25.60	1	3,242	0.03%
2021/01/06	5	27.15	0	0.00	25.80	5	3,218	0.16%
2021/01/05	5	27.20	6	26.86	26.80	-1	3,121	-0.03%
2020/12/31	0	26.68	1	25.40	25.75	-1	2,950	-0.03%
2020/12/30	14	26.03	12	26.73	26.70	2	2,906	0.07%
2020/12/24	0	0.00	6	24.96	25.20	-6	2,660	-0.23%
2020/12/23	1	24.10	0	0.00	24.00	1	2,588	0.04%
2020/12/22	0	0.00	2	24.10	23.80	-2	2,565	-0.08%
2020/12/18	19	26.59	18	26.47	26.50	1	2,439	0.04%
2020/12/17	12	27.79	11	27.82	27.35	1	2,312	0.04%
2020/12/16	31	29.29	16	28.05	27.10	15	2,119	0.71%
2020/12/15	1	28.50	6	28.48	28.80	-5	1,284	-0.39%
2020/12/14	3	26.82	7	26.76	26.20	-4	1,168	-0.34%
2020/12/11	5	25.38	0	0.00	25.40	5	973	0.51%
2020/12/10	0	0.00	1	23.50	23.10	-1	874	-0.11%
2020/12/09	1	23.80	1	24.80	23.80	0	853	0.00%
2020/12/08	2	24.18	1	24.35	24.00	1	814	0.12%
2020/12/07	5	23.45	5	23.55	24.50	0	797	0.00%
2020/12/04	0	21.90	5	22.40	22.40	-5	673	-0.74%
2020/12/03	1	21.30	6	21.49	20.40	-5	602	-0.83%
2020/11/27	1	18.80	0	0.00	18.80	1	690	0.14%
2020/11/18	1	17.75	1	18.25	18.15	0	635	0.00%
2020/11/16	0	0.00	1	17.50	17.60	-1	617	-0.16%
2020/11/11	1	17.25	0	0.00	17.20	1	605	0.17%
2020/10/26	0	0.00	5	17.80	17.50	-5	579	-0.86%
2020/10/23	5	17.65	0	0.00	17.75	5	578	0.86%
2020/10/21	0	0.00	5	18.05	18.10	-5	587	-0.85%
2020/10/20	5	18.05	5	18.13	18.10	0	595	0.00%
2020/10/19	5	18.15	0	0.00	18.15	5	602	0.83%
2020/10/07	3	18.80	3	18.90	18.60	0	850	0.00%
2020/09/30	0	0.00	5	18.20	18.15	-5	883	-0.57%
2020/09/28	5	18.30	0	0.00	18.20	5	897	0.56%
2020/09/24	1	18.95	0	0.00	18.35	1	913	0.11%
2020/09/11	0	0.00	1	18.65	18.65	-1	912	-0.11%
2020/09/10	1	20.50	0	0.00	19.05	1	897	0.11%
2020/09/08	0	0.00	1	20.25	20.25	-1	837	-0.12%
2020/09/07	0	0.00	2	21.30	21.20	-2	820	-0.24%
2020/09/04	1	19.10	0	0.00	20.95	1	779	0.13%
2020/09/03	2	18.35	0	0.00	20.05	2	689	0.29%
2020/09/02	1	17.05	0	0.00	18.25	1	619	0.16%
2020/08/27	1	16.10	0	0.00	16.10	1	602	0.17%
2020/08/20	0	0.00	10	16.40	15.90	-10	606	-1.65%
2020/08/19	1	16.70	0	0.00	16.85	1	604	0.17%
2020/08/17	10	17.45	0	0.00	17.40	10	609	1.64%
2020/07/09	0	0.00	1	21.80	21.15	-1	389	-0.26%
2020/07/08	1	21.00	0	0.00	21.00	1	368	0.27%
2020/07/06	0	0.00	2	20.50	20.35	-2	369	-0.54%
2020/06/24	3	19.15	0	0.00	19.05	3	323	0.93%
2020/06/23	2	19.50	0	0.00	19.50	2	319	0.63%
2020/06/18	0	0.00	5	18.80	18.85	-5	319	-1.57%
2020/06/17	5	18.70	2	19.00	18.70	3	320	0.94%
2020/06/16	2	18.80	0	0.00	18.40	2	319	0.63%
2020/05/28	0	0.00	1	19.10	19.05	-1	406	-0.25%
2020/05/07	0	0.00	1	20.20	20.25	-1	529	-0.19%
2020/05/04	0	0.00	7	20.23	20.20	-7	537	-1.30%
2020/04/30	0	0.00	1	20.90	20.40	-1	551	-0.18%
2020/04/20	0	0.00	10	17.98	18.00	-10	568	-1.76%
2020/04/14	0	0.00	10	17.75	17.60	-10	548	-1.82%
2020/04/13	1	17.30	0	0.00	17.30	1	553	0.18%
2020/04/10	0	0.00	5	17.50	17.40	-5	555	-0.90%
2020/03/24	5	12.65	0	0.00	12.40	5	752	0.66%
2020/03/20	0	0.00	5	14.05	13.40	-5	747	-0.67%
2020/03/19	5	13.00	0	0.00	12.80	5	744	0.67%
2020/03/16	0	0.00	305	15.75	15.50	-305	748	-40.77%	大賣/鉅額交易
2020/03/13	0	0.00	56	16.87	16.90	-56	733	-7.63%
2020/03/12	0	0.00	36	19.48	18.65	-36	724	-4.97%
2020/03/10	5	21.00	0	0.00	21.30	5	705	0.71%
2020/03/09	4	22.51	0	0.00	22.00	4	697	0.57%
2020/03/03	6	22.92	0	0.00	22.30	6	683	0.88%
2020/03/02	0	0.00	1	22.05	22.20	-1	680	-0.15%
2020/02/27	0	0.00	0	24.10	22.90	0	673	0.00%
2020/02/25	5	25.05	0	0.00	24.90	5	664	0.75%
2020/02/24	0	0.00	1	24.35	25.00	-1	654	-0.15%
2020/02/21	0	0.00	3	25.50	24.80	-3	641	-0.47%
2020/02/20	5	24.98	0	0.00	25.30	5	589	0.85%
2020/02/18	0	0.00	5	23.25	23.25	-5	545	-0.92%
2020/02/17	5	23.00	0	0.00	23.00	5	550	0.91%
2020/02/07	0	0.00	10	22.63	22.60	-10	554	-1.80%
2020/02/04	0	0.00	9	23.01	23.10	-9	550	-1.63%
2020/02/03	9	21.77	1	21.70	21.70	8	537	1.49%
2020/01/02	0	0.00	1	29.40	29.15	-1	554	-0.18%
2019/12/31	1	30.35	0	0.00	29.70	1	544	0.18%
2019/12/24	2	31.18	4	30.39	30.00	-2	466	-0.43%
2019/12/23	2	28.65	0	0.00	28.55	2	367	0.54%
2019/12/19	0	0.00	1	28.65	28.50	-1	353	-0.28%
2019/12/16	3	28.80	0	0.00	28.70	3	361	0.83%
2019/12/12	1	29.00	0	0.00	29.05	1	357	0.28%
2019/12/11	0	0.00	1	27.90	27.60	-1	334	-0.30%
2019/12/09	1	28.50	0	0.00	28.10	1	337	0.30%
2019/11/18	5	28.55	0	0.00	28.15	5	530	0.94%
2019/11/05	6	30.61	0	0.00	30.50	6	558	1.07%
2019/10/22	1	31.30	0	0.00	31.30	1	544	0.18%
2019/10/15	0	0.00	10	32.29	31.65	-10	550	-1.82%
2019/10/09	5	30.75	1	30.75	30.75	4	512	0.78%
2019/10/08	41	30.97	0	0.00	31.00	41	518	7.91%
2019/10/07	55	30.87	0	0.00	30.85	55	528	10.40%
2019/10/04	50	30.94	0	0.00	31.00	50	560	8.92%
2019/10/03	116	30.83	0	0.00	30.85	116	582	19.93%	大買/鉅額交易
2019/10/02	110	30.83	0	0.00	30.85	110	575	19.11%	大買/鉅額交易
2019/10/01	30	30.99	0	0.00	31.05	30	572	5.24%
2019/09/20	0	0.00	1	31.95	32.15	-1	593	-0.17%
2019/09/19	1	32.50	0	0.00	32.40	1	592	0.17%
2019/09/04	1	34.40	0	0.00	34.35	1	629	0.16%
2019/08/23	1	33.00	1	32.95	33.40	0	502	0.00%
2019/07/25	0	0.00	1	33.20	33.35	-1	680	-0.15%
2019/07/19	0	0.00	1	32.30	32.45	-1	873	-0.11%
2019/07/18	1	32.30	0	0.00	32.40	1	895	0.11%
2019/07/16	1	33.35	0	0.00	33.15	1	979	0.10%
2019/07/10	0	0.00	20	35.30	34.15	-20	1,241	-1.61%
2019/07/09	0	0.00	115	34.23	34.90	-115	1,236	-9.30%	大賣/鉅額交易
2019/06/27	0	0.00	15	33.72	33.50	-15	1,613	-0.93%
2019/06/26	1	33.00	0	0.00	32.65	1	1,622	0.06%
2019/06/25	0	0.00	1	32.85	32.75	-1	1,709	-0.06%
2019/06/21	61	32.52	3	33.18	32.40	58	1,975	2.94%
2019/06/19	0	0.00	2	31.90	31.85	-2	1,974	-0.10%
2019/06/18	0	0.00	2	31.70	31.30	-2	1,980	-0.10%
2019/06/13	3	32.03	3	31.83	31.95	0	2,167	0.00%
2019/06/12	0	0.00	20	30.65	30.80	-20	2,166	-0.92%
2019/06/11	80	30.81	0	0.00	30.80	80	2,176	3.68%
2019/05/23	1	30.35	1	30.90	31.20	0	2,460	0.00%
2019/05/20	5	32.00	0	0.00	31.95	5	2,545	0.20%
2019/05/16	0	0.00	3	33.70	33.70	-3	2,539	-0.12%
2019/05/14	2	32.73	0	0.00	33.90	2	2,597	0.08%
2019/05/13	6	33.69	0	0.00	33.70	6	2,595	0.23%
2019/05/09	11	35.46	0	0.00	34.80	11	2,576	0.43%
2019/04/29	0	0.00	1	36.10	36.35	-1	2,567	-0.04%
2019/04/26	1	40.70	11	40.02	39.75	-10	2,629	-0.38%
2019/04/25	0	0.00	6	40.36	39.80	-6	2,599	-0.23%
2019/04/24	0	0.00	1	39.65	39.15	-1	2,556	-0.04%
2019/04/23	8	39.82	7	40.09	39.55	1	2,535	0.04%
2019/04/19	15	38.82	0	0.00	38.30	15	2,455	0.61%
2019/04/18	0	0.00	1	40.05	38.90	-1	2,430	-0.04%
2019/04/17	20	41.40	0	0.00	41.15	20	2,387	0.84%
2019/04/16	3	40.43	13	40.68	40.20	-10	2,311	-0.43%
2019/04/11	12	37.95	1	37.90	37.25	11	2,141	0.51%
2019/04/10	2	38.55	0	0.00	38.45	2	2,081	0.10%
2019/04/09	0	0.00	1	37.55	37.95	-1	1,987	-0.05%
2019/04/03	1	37.80	1	37.75	38.40	0	1,917	0.00%
2019/04/01	0	0.00	1	36.25	36.00	-1	1,817	-0.06%
2019/03/28	0	0.00	1	37.45	37.10	-1	1,771	-0.06%
2019/03/27	0	0.00	35	37.88	38.40	-35	1,696	-2.06%
2019/03/26	0	0.00	2	36.85	36.85	-2	1,524	-0.13%
2019/03/18	2	34.20	2	35.43	35.80	0	1,393	0.00%
2019/03/15	1	31.80	2	32.45	33.00	-1	1,314	-0.08%
2019/03/13	1	32.65	0	0.00	32.65	1	1,331	0.08%
2019/03/07	0	0.00	1	34.20	33.05	-1	1,442	-0.07%
2019/02/27	3	35.18	0	0.00	34.40	3	1,459	0.21%
2019/02/26	5	36.90	11	36.08	35.30	-6	1,439	-0.42%
2019/02/25	1	34.90	1	34.55	34.55	0	1,358	0.00%
2019/02/22	2	34.80	3	35.00	33.60	-1	1,347	-0.07%
2019/02/21	2	33.88	0	0.00	34.00	2	1,352	0.15%
2019/02/20	8	34.68	0	0.00	34.20	8	1,384	0.58%
2019/02/19	0	0.00	1	32.95	32.65	-1	1,360	-0.07%
2019/02/18	1	32.50	0	0.00	32.40	1	1,388	0.07%
2019/02/15	0	0.00	7	32.30	32.35	-7	1,388	-0.50%
2019/02/13	1	33.80	0	0.00	33.35	1	1,372	0.07%
2019/01/30	0	0.00	2	31.00	31.05	-2	1,342	-0.15%
2019/01/25	3	33.00	0	0.00	32.35	3	1,368	0.22%
2019/01/24	3	32.70	0	0.00	32.45	3	1,381	0.22%
2019/01/23	5	32.55	0	0.00	33.10	5	1,391	0.36%
2019/01/21	0	0.00	80	33.17	33.50	-80	1,394	-5.74%
2019/01/18	92	32.90	10	32.88	33.50	82	1,376	5.96%
2019/01/17	0	0.00	4	29.30	31.95	-4	1,248	-0.32%
2019/01/09	4	30.08	1	29.60	29.75	3	1,301	0.23%
2018/12/21	2	29.90	0	0.00	29.95	2	1,566	0.13%
2018/12/19	0	0.00	1	30.75	30.60	-1	1,565	-0.06%
2018/12/17	0	0.00	1	32.20	32.20	-1	1,630	-0.06%
2018/12/14	1	32.90	0	0.00	32.50	1	1,661	0.06%
2018/12/11	1	30.70	0	0.00	30.70	1	1,633	0.06%
2018/12/07	1	31.80	0	0.00	31.40	1	1,645	0.06%
2018/12/06	0	0.00	5	32.18	31.15	-5	1,651	-0.30%
2018/12/05	0	0.00	1	33.90	33.60	-1	1,637	-0.06%
2018/12/04	4	37.05	2	36.00	35.40	2	1,659	0.12%
2018/12/03	1	35.00	0	0.00	35.00	1	1,652	0.06%
2018/11/30	4	33.45	0	0.00	33.20	4	1,649	0.24%
2018/11/23	4	31.85	4	31.75	31.65	0	1,598	0.00%
2018/11/21	1	33.80	1	33.95	34.30	0	1,580	0.00%
2018/11/20	0	0.00	4	33.99	33.70	-4	1,569	-0.25%
2018/11/19	4	34.00	2	33.78	33.95	2	1,540	0.13%
2018/11/16	1	33.00	2	31.80	31.80	-1	1,502	-0.07%
2018/11/12	1	28.50	0	0.00	28.30	1	1,453	0.07%
2018/11/06	1	30.70	1	31.95	30.25	0	1,557	0.00%
2018/11/05	1	31.20	1	31.80	31.40	0	1,564	0.00%
2018/11/02	0	0.00	2	30.98	30.50	-2	1,583	-0.13%
2018/11/01	1	30.30	0	0.00	30.30	1	1,579	0.06%
2018/10/23	1	31.30	0	0.00	31.30	1	1,749	0.06%
2018/10/22	0	0.00	1	31.80	31.80	-1	1,748	-0.06%
2018/10/19	1	31.55	1	30.20	31.55	0	1,778	0.00%
2018/10/18	3	31.85	1	32.85	31.50	2	1,781	0.11%
2018/10/17	1	32.10	0	0.00	31.65	1	1,786	0.06%
2018/10/16	1	32.80	1	32.45	32.45	0	1,797	0.00%
2018/10/15	0	0.00	1	32.15	32.15	-1	1,785	-0.06%
2018/10/12	5	29.35	0	0.00	29.25	5	1,800	0.28%
2018/10/11	0	0.00	1	28.25	27.90	-1	1,859	-0.05%
2018/10/09	0	0.00	2	32.28	31.00	-2	1,865	-0.11%
2018/10/08	0	0.00	2	32.75	32.80	-2	1,885	-0.11%
2018/09/26	0	0.00	3	40.55	40.55	-3	2,294	-0.13%
2018/09/25	14	41.32	11	41.50	40.95	3	2,424	0.12%
2018/08/23	2	47.45	0	0.00	47.50	2	5,003	0.04%
2018/08/22	2	48.60	0	0.00	47.45	2	5,199	0.04%
2018/08/20	7	48.71	1	47.35	48.00	6	5,549	0.11%
2018/08/15	7	50.63	0	0.00	49.90	7	6,160	0.11%
2018/08/14	10	48.15	15	50.38	50.90	-5	6,158	-0.08%
2018/08/13	0	0.00	3	50.70	50.50	-3	6,128	-0.05%
2018/08/10	3	56.20	0	0.00	55.50	3	6,099	0.05%
2018/08/01	0	0.00	4	61.40	61.20	-4	6,020	-0.07%
2018/07/31	10	61.30	0	0.00	60.90	10	6,046	0.17%
2018/07/30	1	63.20	11	63.32	62.00	-10	6,134	-0.16%
2018/07/27	0	0.00	2	61.75	61.60	-2	6,140	-0.03%
2018/07/26	12	61.57	0	0.00	60.80	12	6,125	0.20%
2018/07/24	0	0.00	4	60.70	60.70	-4	6,113	-0.07%
2018/07/23	4	58.40	0	0.00	59.50	4	6,104	0.07%
2018/07/19	0	0.00	1	59.80	60.10	-1	6,065	-0.02%
2018/07/18	3	60.17	1	61.30	59.30	2	6,043	0.03%
2018/07/17	10	62.50	3	62.50	62.30	7	5,993	0.12%
2018/07/16	3	64.60	0	0.00	64.10	3	5,963	0.05%
2018/07/12	7	63.93	0	0.00	63.70	7	5,906	0.12%
2018/07/10	0	0.00	1	64.60	64.50	-1	5,781	-0.02%
2018/07/09	0	0.00	10	66.50	65.30	-10	5,750	-0.17%
2018/07/06	4	67.40	2	63.30	67.40	2	5,721	0.03%
2018/07/05	5	69.00	0	0.00	66.50	5	5,655	0.09%
2018/07/04	6	68.38	2	68.30	68.20	4	5,609	0.07%
2018/07/03	1	68.00	7	70.16	65.90	-6	5,540	-0.11%
2018/07/02	2	70.45	0	0.00	70.50	2	5,429	0.04%
2018/06/29	16	72.61	19	72.61	72.10	-3	5,423	-0.06%
2018/06/28	12	71.63	5	73.20	70.90	7	5,288	0.13%
2018/06/27	2	70.70	1	70.00	72.70	1	4,922	0.02%
2018/06/26	2	68.00	2	67.30	66.10	0	4,628	0.00%
2018/06/25	3	66.67	16	67.65	66.80	-13	4,457	-0.29%
2018/06/22	6	63.70	14	62.75	63.00	-8	4,266	-0.19%
2018/06/21	2	64.90	4	65.68	65.80	-2	4,197	-0.05%
2018/06/20	12	60.28	2	61.00	60.60	10	4,086	0.24%
2018/06/19	1	62.60	0	0.00	63.10	1	4,123	0.02%
2018/06/12	8	65.86	5	66.42	65.10	3	4,152	0.07%
2018/06/11	3	59.80	1	59.70	63.00	2	3,896	0.05%
2018/06/08	2	59.45	1	57.70	58.00	1	3,810	0.03%
2018/06/06	1	61.00	1	61.30	60.30	0	3,743	0.00%
2018/06/05	1	59.00	0	0.00	59.00	1	3,690	0.03%
2018/06/04	1	63.00	3	65.20	63.00	-2	3,620	-0.06%
2018/06/01	1	64.10	12	63.76	64.00	-11	3,584	-0.31%
2018/05/31	1	64.60	0	0.00	62.20	1	3,498	0.03%
2018/05/30	1	65.30	0	0.00	63.60	1	3,439	0.03%
2018/05/29	1	63.40	0	0.00	62.00	1	3,306	0.03%
2018/05/28	2	61.90	8	61.95	62.30	-6	3,317	-0.18%
2018/05/25	15	59.62	4	58.23	58.60	11	3,125	0.35%
2018/05/24	1	52.70	3	53.87	56.50	-2	2,815	-0.07%
2018/05/23	3	52.30	0	0.00	53.20	3	2,658	0.11%
2018/05/21	0	0.00	2	49.50	50.00	-2	2,481	-0.08%
2018/05/16	1	48.20	0	0.00	48.20	1	2,528	0.04%
2018/05/15	1	49.50	0	0.00	49.10	1	2,579	0.04%
2018/05/14	3	49.50	4	50.11	50.30	-1	2,633	-0.04%
2018/05/11	0	0.00	5	47.80	48.15	-5	2,615	-0.19%
2018/05/09	2	48.83	0	0.00	48.60	2	2,627	0.08%
2018/05/07	3	51.00	4	50.38	50.90	-1	2,613	-0.04%
2018/05/04	2	47.60	1	47.60	48.00	1	2,515	0.04%
2018/05/03	1	44.90	0	0.00	44.60	1	2,482	0.04%
2018/04/30	0	0.00	1	45.75	45.50	-1	2,613	-0.04%
2018/04/27	0	0.00	1	42.50	42.50	-1	2,620	-0.04%
2018/04/10	5	48.95	0	0.00	47.75	5	3,120	0.16%
2018/04/02	0	0.00	1	51.70	50.50	-1	3,534	-0.03%
2018/03/31	1	50.60	16	51.16	50.00	-15	3,485	-0.43%
2018/03/29	0	0.00	4	48.40	48.30	-4	3,442	-0.12%
2018/03/22	10	50.40	0	0.00	48.45	10	3,557	0.28%
2018/03/21	7	50.00	0	0.00	48.50	7	3,555	0.20%
2018/03/20	1	46.50	2	48.13	49.95	-1	3,537	-0.03%
2018/03/15	0	45.55	0	0.00	45.55	0	4,008	0.00%
2018/03/12	2	45.55	2	45.95	45.35	0	4,173	0.00%
2018/03/09	2	45.53	2	46.00	45.35	0	4,226	0.00%
2018/03/06	1	48.30	1	48.90	47.50	0	4,648	0.00%
2018/03/05	5	49.70	0	0.00	47.85	5	4,758	0.11%
2018/03/02	0	0.00	2	48.20	47.00	-2	4,706	-0.04%
2018/03/01	0	0.00	5	48.20	48.20	-5	4,707	-0.11%
2018/02/21	0	0.00	1	40.60	40.05	-1	4,899	-0.02%
2018/02/09	6	37.41	3	39.50	39.60	3	4,916	0.06%
2018/02/08	5	39.00	10	38.18	39.10	-5	4,933	-0.10%
2018/02/07	4	38.15	0	0.00	37.85	4	4,993	0.08%
2018/02/06	5	38.90	0	0.00	39.30	5	5,057	0.10%
2018/01/25	6	49.27	7	49.41	48.40	-1	5,076	-0.02%
2018/01/24	12	54.73	10	52.30	52.30	2	5,033	0.04%
2018/01/23	0	0.00	1	54.80	54.50	-1	5,094	-0.02%
2018/01/22	1	55.00	0	0.00	55.60	1	5,186	0.02%
2018/01/17	5	53.00	0	0.00	53.10	5	5,844	0.09%
2018/01/16	5	54.00	0	0.00	53.00	5	5,974	0.08%
2018/01/11	0	0.00	1	55.50	51.90	-1	6,023	-0.02%
2018/01/09	0	0.00	1	56.80	57.00	-1	5,983	-0.02%
2018/01/08	1	59.00	1	58.50	56.00	0	5,953	0.00%
2018/01/05	5	56.30	5	55.70	55.70	0	5,948	0.00%
2018/01/04	1	56.30	2	56.50	55.70	-1	6,082	-0.02%
2018/01/03	0	0.00	5	54.30	54.70	-5	5,946	-0.08%
2018/01/02	7	51.50	14	52.44	54.00	-7	5,866	-0.12%