位速 (3508)-元大-莒光券商分點個股進出

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
25.90
漲跌
▼1.00
漲幅
-3.72%
成交量
137張
產業
上櫃其他電子類股
189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－元大-莒光券商分點個股進出

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

元大-莒光券商分點個股進出
元大-莒光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
2024/12/13	0	0.00	3	26.22	25.90	-3	264	-1.13%
2024/12/06	3	26.95	0	0.00	26.95	3	264	1.14%
2024/11/27	0	0.00	2	26.50	26.50	-2	260	-0.77%
2024/11/26	2	27.18	0	0.00	27.05	2	260	0.77%
2024/11/11	0	0.00	5	27.08	27.30	-5	251	-1.99%
2024/11/01	5	29.20	0	0.00	29.50	5	245	2.04%
2024/10/29	0	0.00	5	27.45	28.20	-5	227	-2.20%
2024/10/23	5	28.30	0	0.00	28.10	5	213	2.34%
2024/10/07	0	0.00	6	27.43	27.85	-6	211	-2.83%
2024/10/04	6	29.50	0	0.00	29.45	6	206	2.90%
2024/08/05	0	0.00	1	25.40	24.80	-1	545	-0.18%
2024/07/02	0	0.00	0	30.95	30.25	0	468	0.00%
2024/06/28	0	0.00	1	32.30	31.85	-1	448	-0.22%
2024/06/26	1	31.75	0	0.00	31.70	1	431	0.23%
2024/06/24	0	0.00	9	31.36	31.50	-9	417	-2.16%
2024/06/21	1	30.80	0	0.00	32.30	1	402	0.25%
2024/06/20	0	0.00	1	29.10	31.00	-1	350	-0.29%
2024/06/18	0	0.00	1	29.20	29.20	-1	342	-0.29%
2024/06/14	0	0.00	1	28.50	28.50	-1	354	-0.28%
2024/06/12	0	0.00	1	27.00	26.60	-1	336	-0.30%
2024/05/28	0	24.70	0	0.00	24.90	0	284	0.00%
2024/05/16	0	24.50	0	0.00	23.95	0	281	0.00%
2024/05/14	0	0.00	0	23.75	23.75	0	280	0.00%
2024/05/09	0	0.00	1	24.20	24.15	-1	284	-0.35%
2024/04/16	0	24.95	0	0.00	24.10	0	286	0.00%
2024/04/15	0	26.00	0	0.00	25.00	0	287	0.00%
2024/04/12	0	25.85	0	0.00	25.70	0	297	0.00%
2024/03/26	0	0.00	2	26.45	25.80	-2	283	-0.71%
2024/03/25	0	27.50	0	0.00	27.15	0	278	0.00%
2024/03/21	2	28.30	0	0.00	28.00	2	263	0.76%
2024/03/20	0	26.95	1	28.20	28.20	-1	239	-0.42%
2024/03/18	0	23.60	0	0.00	23.35	0	200	0.00%
2024/03/11	0	23.85	0	0.00	24.65	0	198	0.00%
2024/03/06	1	25.40	0	0.00	25.25	1	189	0.53%
2024/02/21	0	0.00	2	26.90	26.85	-2	179	-1.11%
2024/02/20	0	0.00	2	27.30	27.05	-2	179	-1.11%
2024/02/05	1	26.50	0	0.00	26.20	1	179	0.56%
2024/01/16	0	0.00	1	28.00	27.90	-1	197	-0.51%
2024/01/04	3	28.00	0	0.00	27.90	3	185	1.62%
2023/12/29	1	28.00	0	0.00	28.20	1	185	0.54%
2023/12/14	0	0.00	1	29.40	29.25	-1	171	-0.58%
2023/12/11	1	28.00	0	0.00	28.05	1	174	0.57%
2023/12/06	0	0.00	7	28.42	28.60	-7	170	-4.10%
2023/11/21	1	29.00	0	0.00	29.10	1	201	0.50%
2023/11/03	0	0.00	1	29.55	30.00	-1	198	-0.50%
2023/10/18	1	28.95	1	28.55	28.45	0	221	0.00%
2023/10/05	1	29.60	1	29.40	29.70	0	368	0.00%
2023/10/04	2	29.05	0	0.00	29.05	2	373	0.54%
2023/09/21	2	30.73	0	0.00	30.50	2	395	0.51%
2023/09/11	0	0.00	3	30.25	30.00	-3	397	-0.75%
2023/09/08	0	0.00	1	30.65	30.75	-1	401	-0.25%
2023/09/05	0	30.20	0	0.00	32.20	0	393	0.00%
2023/09/01	1	29.30	0	0.00	29.30	1	389	0.26%
2023/08/11	0	0.00	1	29.60	29.40	-1	531	-0.19%
2023/07/20	7	32.20	0	0.00	32.00	7	517	1.35%
2023/07/17	0	0.00	1	34.40	33.65	-1	507	-0.20%
2023/07/14	1	35.35	0	0.00	35.65	1	494	0.20%
2023/07/12	0	0.00	6	33.40	33.20	-6	422	-1.42%
2023/07/07	0	32.00	0	0.00	31.15	0	409	0.00%
2023/07/05	2	31.10	0	0.00	31.15	2	407	0.49%
2023/07/04	2	31.25	0	0.00	31.20	2	406	0.49%
2023/06/21	0	0.00	0.1	32.30	32.25	-0.1	431	-0.02%
2023/06/19	2	32.60	0	0.00	32.35	2	438	0.46%
2023/06/16	0.1	32.50	0	0.00	32.95	0.1	437	0.02%
2023/06/07	1	33.85	0	0.00	33.80	1	456	0.22%
2023/06/02	1	34.20	0	0.00	34.30	1	483	0.21%
2023/06/01	0	0.00	3	34.25	34.20	-3	482	-0.62%
2023/05/29	1	34.30	0	0.00	35.35	1	494	0.20%
2023/05/25	2	34.48	0	0.00	34.50	2	522	0.38%
2023/05/23	1	31.95	0	0.00	31.85	1	538	0.19%
2023/05/12	1	30.40	0	0.00	30.65	1	581	0.17%
2023/05/11	0	0.00	1	31.65	30.35	-1	596	-0.17%
2023/04/18	0	36.10	0	0.00	35.45	0	885	0.00%
2023/04/11	1	36.00	0	0.00	36.40	1	1,051	0.10%
2023/04/07	0	36.80	0	0.00	35.80	0	1,064	0.00%
2023/04/06	0	36.45	0	0.00	35.75	0	1,076	0.00%
2023/03/31	0	36.35	0	0.00	35.85	0	1,082	0.00%
2023/03/30	0	0.00	1	35.70	35.85	-1	1,085	-0.09%
2023/03/29	0	36.12	1	35.80	35.50	-1	1,093	-0.09%
2023/03/28	0	0.00	2	36.35	36.00	-2	1,111	-0.18%
2023/03/20	1	36.30	0	0.00	36.25	1	1,198	0.08%
2023/03/16	0	0.00	2	36.15	35.75	-2	1,234	-0.16%
2023/03/15	0	0.00	1	37.15	37.00	-1	1,245	-0.08%
2023/03/14	4	37.65	0	0.00	37.05	4	1,275	0.31%
2023/03/13	3	37.10	3	37.23	37.50	0	1,333	0.00%
2023/03/10	3	38.37	1	38.30	38.20	2	1,433	0.14%
2023/03/09	2	39.75	1	40.00	39.60	1	1,474	0.07%
2023/03/08	1	38.30	0	0.00	38.45	1	1,490	0.07%
2023/03/07	1	38.65	0	0.00	38.60	1	1,495	0.07%
2023/03/06	0	0.00	1	38.95	39.00	-1	1,493	-0.07%
2023/03/03	2	38.43	4	38.55	38.35	-2	1,496	-0.13%
2023/03/01	4	39.43	1	39.40	39.25	3	1,486	0.20%
2023/02/24	0	0.00	5	39.70	39.35	-5	1,478	-0.34%
2023/02/23	3	39.93	2	40.40	40.05	1	1,457	0.07%
2023/02/21	5	39.40	2	39.35	39.20	3	1,409	0.21%
2023/02/20	0	0.00	3	38.95	39.10	-3	1,392	-0.22%
2023/02/17	0	0.00	1	38.15	38.30	-1	1,384	-0.07%
2023/02/15	0	38.20	0	0.00	37.55	0	1,392	0.00%
2023/02/10	3	38.85	0	0.00	38.50	3	1,419	0.21%
2023/02/09	3	39.15	0	0.00	39.15	3	1,430	0.21%
2023/02/08	0	0.00	2	39.20	39.05	-2	1,466	-0.14%
2023/02/07	0	0.00	3	39.35	38.90	-3	1,509	-0.20%
2023/02/06	3	39.00	6	38.50	40.00	-3	1,513	-0.20%
2023/02/03	15	42.04	0	0.00	39.45	15	1,473	1.02%
2023/02/02	0	0.00	5	40.75	40.75	-5	1,361	-0.37%
2023/02/01	0	0.00	1	37.00	37.05	-1	1,316	-0.08%
2023/01/17	1	35.50	1	35.75	35.80	0	1,306	0.00%
2023/01/11	4	37.00	12	37.05	36.90	-8	1,290	-0.62%
2023/01/09	1	37.80	2	37.85	37.65	-1	1,286	-0.08%
2023/01/04	1	38.85	1	38.80	37.95	0	1,267	0.00%
2023/01/03	4	38.65	8	38.44	38.50	-4	1,238	-0.32%
2022/12/30	17	37.76	7	37.33	38.95	10	1,195	0.84%
2022/12/27	1	36.75	0	0.00	36.40	1	1,136	0.09%
2022/12/26	0	0.00	1	35.80	36.45	-1	1,135	-0.09%
2022/12/21	1	36.15	0	0.00	36.40	1	1,147	0.09%
2022/12/20	1	38.20	5	38.65	36.80	-4	1,147	-0.35%
2022/12/19	1	37.50	3	37.85	37.35	-2	1,144	-0.17%
2022/12/16	2	38.50	10	37.64	37.80	-8	1,128	-0.71%
2022/12/15	4	35.65	6	36.00	35.75	-2	1,080	-0.19%
2022/12/14	0	0.00	2	36.10	35.85	-2	1,079	-0.19%
2022/12/13	0	0.00	2	36.75	36.10	-2	1,075	-0.19%
2022/12/12	2	36.25	0	0.00	36.20	2	1,078	0.19%
2022/12/08	0	0.00	2	36.20	37.60	-2	1,071	-0.19%
2022/12/07	2	36.30	0	0.00	35.50	2	1,060	0.19%
2022/12/05	1	39.35	5	39.53	38.90	-4	1,040	-0.38%
2022/12/02	15	38.07	9	37.96	39.70	6	987	0.61%
2022/12/01	1	37.80	3	39.30	39.30	-2	890	-0.22%
2022/11/30	4	35.05	5	34.80	35.75	-1	853	-0.12%
2022/11/28	2	31.15	0	0.00	30.90	2	849	0.24%
2022/11/18	0	0.00	10	33.03	32.40	-10	977	-1.02%
2022/11/17	1	33.10	2	33.05	33.60	-1	986	-0.10%
2022/11/16	2	32.83	1	32.50	32.55	1	995	0.10%
2022/11/11	0	0.00	1	31.90	31.55	-1	1,221	-0.08%
2022/11/09	0	0.00	1	34.05	33.30	-1	1,367	-0.07%
2022/11/08	6	34.38	1	34.50	33.55	5	1,476	0.34%
2022/11/07	0	0.00	3	33.30	33.05	-3	1,568	-0.19%
2022/11/04	5	33.97	9	34.28	34.00	-4	1,742	-0.23%
2022/11/03	8	31.85	4	33.05	34.00	4	1,885	0.21%
2022/11/02	1	28.85	1	30.95	30.95	0	1,932	0.00%
2022/10/31	0	0.00	2	27.60	27.65	-2	2,139	-0.09%
2022/10/17	0	0.00	23	27.31	29.05	-23	5,293	-0.43%
2022/10/13	19	28.67	1	28.50	27.20	18	6,622	0.27%
2022/10/12	1	30.00	0	0.00	30.05	1	7,399	0.01%
2022/10/07	1	31.95	0	0.00	31.70	1	7,610	0.01%
2022/09/28	0	0.00	1	31.40	31.40	-1	8,031	-0.01%
2022/09/26	4	30.18	2	31.70	30.70	2	8,210	0.02%
2022/09/23	0	0.00	0.1	34.70	33.35	-0.1	8,271	0.00%
2022/09/16	2	36.70	0	0.00	36.75	2	10,639	0.02%
2022/09/15	10	37.00	0	0.00	36.70	10	11,450	0.09%
2022/09/14	10	36.35	10	38.12	37.95	0	11,699	0.00%
2022/09/13	0	0.00	22	37.97	37.80	-22	11,722	-0.19%
2022/09/07	0	0.00	20	36.45	36.70	-20	11,724	-0.17%
2022/09/06	2	37.35	0	0.00	37.30	2	11,725	0.02%
2022/09/05	0	0.00	1	38.95	38.75	-1	11,727	-0.01%
2022/09/02	1	39.60	3.1	39.88	39.75	-2.1	11,734	-0.02%
2022/09/01	1.1	39.98	5	39.22	38.95	-3.9	11,697	-0.03%
2022/08/31	5	40.13	0	0.00	40.35	5	11,683	0.04%
2022/08/30	0	0.00	10	39.10	38.65	-10	11,656	-0.09%
2022/08/25	1	39.75	0	0.00	39.70	1	11,615	0.01%
2022/08/24	2	39.85	0	0.00	39.10	2	11,629	0.02%
2022/08/23	1	39.85	0	0.00	39.75	1	11,623	0.01%
2022/08/22	2	40.55	1	40.70	40.05	1	11,606	0.01%
2022/08/19	1	42.60	0	0.00	41.50	1	11,575	0.01%
2022/08/18	3	42.05	0	0.00	42.00	3	11,478	0.03%
2022/08/16	6	42.77	4	42.76	41.70	2	11,313	0.02%
2022/08/15	7	41.56	4	41.73	42.95	3	11,246	0.03%
2022/08/12	6	42.77	11	42.39	42.05	-5	11,130	-0.04%
2022/08/11	13	43.04	3.1	43.07	42.30	10	11,029	0.09%
2022/08/10	19.1	42.68	17	42.30	42.40	2.1	10,857	0.02%
2022/08/09	8	41.49	19	41.56	41.20	-11	10,680	-0.10%
2022/08/08	0	0.00	3	41.17	41.65	-3	10,595	-0.03%
2022/08/05	16	41.16	6	41.53	41.50	10	10,501	0.10%
2022/08/04	12	41.00	10	41.26	40.30	2	10,398	0.02%
2022/08/03	8	43.85	4	44.66	43.55	4	10,184	0.04%
2022/08/02	11	43.84	11	43.91	43.50	0	9,934	0.00%
2022/08/01	6	45.57	5	45.57	45.05	1	9,828	0.01%
2022/07/29	36	45.45	23	45.01	45.10	13	9,632	0.13%
2022/07/28	38	46.13	60	47.15	45.15	-22	9,340	-0.24%
2022/07/27	5	43.34	5	43.38	43.70	0	8,682	0.00%
2022/07/26	7	44.32	2	45.55	43.70	5	8,585	0.06%
2022/07/25	12	45.40	11	45.39	45.75	1	8,463	0.01%
2022/07/22	60	45.51	59	45.61	45.10	1	8,209	0.01%
2022/07/21	49	45.19	44	45.50	45.20	5	7,572	0.07%
2022/07/20	34	44.54	43	43.78	43.20	-9	6,773	-0.13%
2022/07/19	29	46.22	13	46.51	43.20	16	6,290	0.25%
2022/07/18	10	46.05	12	47.43	47.60	-2	5,528	-0.04%
2022/07/15	1	42.00	0	0.00	43.30	1	5,415	0.02%
2022/07/14	1	43.70	6	41.66	43.70	-5	5,338	-0.09%
2022/07/13	2	40.58	0	40.00	39.85	2	5,225	0.04%
2022/07/12	3	39.00	5	39.44	38.50	-2	5,175	-0.04%
2022/07/11	5	39.12	0	39.15	38.40	5	5,165	0.10%
2022/07/08	0	0.00	2.1	38.41	37.55	-2.1	5,134	-0.04%
2022/07/07	2.2	39.41	1	38.00	39.40	1.2	5,117	0.02%
2022/07/06	1	42.10	2	39.63	38.35	-1	5,067	-0.02%
2022/07/05	1	41.70	8	41.93	42.60	-7	5,017	-0.14%
2022/07/04	18	38.19	3	38.45	39.30	15	4,913	0.31%
2022/07/01	3	38.77	2	38.63	37.75	1	4,865	0.02%
2022/06/30	1	37.70	3	37.37	37.00	-2	4,797	-0.04%
2022/06/29	68	40.10	69	40.10	39.00	-1	4,727	-0.02%
2022/06/28	103	42.18	126	42.01	41.50	-23	4,078	-0.56%	大買/大賣/
2022/06/24	28	34.15	102	35.28	36.30	-74	3,025	-2.45%	大賣/
2022/06/23	80	32.19	41	31.85	33.00	39	2,608	1.50%
2022/06/22	40	30.23	24	30.48	31.45	16	1,846	0.87%
2022/06/21	0	0.00	20	28.55	28.60	-20	1,659	-1.21%
2022/06/20	10	27.50	0	0.00	26.00	10	1,662	0.60%
2022/06/17	20	27.99	0	0.00	28.40	20	1,681	1.19%
2022/06/13	3	31.30	1	31.40	30.20	2	1,809	0.11%
2022/06/08	1	33.45	0	0.00	33.40	1	1,875	0.05%
2022/06/02	1	34.50	1	35.00	34.45	0	2,053	0.00%
2022/05/30	1	33.90	0	0.00	33.85	1	2,366	0.04%
2022/05/23	0	0.00	1	34.35	34.70	-1	2,788	-0.04%
2022/05/20	1	34.50	0	0.00	34.10	1	2,872	0.03%
2022/05/18	4	34.79	4	34.30	34.15	0	2,968	0.00%
2022/05/17	2	34.15	0	0.00	34.35	2	3,054	0.07%
2022/05/16	0	0.00	3	33.30	33.65	-3	3,256	-0.09%
2022/05/13	5	33.10	5	32.80	32.90	0	3,379	0.00%
2022/05/12	6	32.43	6	32.30	31.75	0	3,463	0.00%
2022/05/11	2	33.00	2	33.10	32.90	0	3,550	0.00%
2022/05/09	0	0.00	5	32.10	32.40	-5	4,386	-0.11%
2022/05/05	5	36.35	0	0.00	35.10	5	4,707	0.11%
2022/04/29	1	34.50	1	34.85	34.10	0	5,079	0.00%
2022/04/28	1	34.00	5	33.40	33.70	-4	5,145	-0.08%
2022/04/26	0	0.00	2	34.70	34.55	-2	5,219	-0.04%
2022/04/25	2	35.30	0	0.00	34.40	2	5,294	0.04%
2022/04/21	2	37.95	3	38.02	37.90	-1	5,586	-0.02%
2022/04/19	1	39.20	0	0.00	38.20	1	5,936	0.02%
2022/04/15	5	39.25	0	0.00	39.00	5	6,127	0.08%
2022/04/14	0	42.45	0	0.00	41.20	0	6,261	0.00%
2022/04/12	0	0.00	1	41.40	41.00	-1	6,559	-0.02%
2022/04/11	2	41.05	0	0.00	41.05	2	6,743	0.03%
2022/04/08	0	0.00	4	41.95	42.35	-4	7,133	-0.06%
2022/04/07	2	42.48	2	42.58	41.55	0	7,133	0.00%
2022/04/01	0	0.00	2	42.20	43.10	-2	7,147	-0.03%
2022/03/30	5	45.17	3	44.85	44.30	2	7,160	0.03%
2022/03/29	2	43.15	3	43.07	42.80	-1	7,070	-0.01%
2022/03/28	0	42.20	0	0.00	42.75	0	7,078	0.00%
2022/03/24	7	44.11	4	44.90	44.80	3	7,051	0.04%
2022/03/23	2	43.33	2	43.10	43.15	0	7,054	0.00%
2022/03/22	1	43.00	2	42.73	42.90	-1	7,852	-0.01%
2022/03/18	0	0.00	10	42.00	42.45	-10	9,458	-0.11%
2022/03/17	12	41.25	3	41.47	41.70	9	10,427	0.09%
2022/03/16	2	39.95	2	39.95	40.10	0	12,343	0.00%
2022/03/15	2	40.00	0	0.00	39.30	2	13,401	0.01%
2022/03/14	4	41.80	4	41.85	41.85	0	15,534	0.00%
2022/03/11	0	0.00	10	42.75	41.60	-10	16,777	-0.06%
2022/03/10	1	42.80	30	43.00	42.60	-29	18,201	-0.16%
2022/03/09	22	42.46	2	42.60	42.00	20	18,456	0.11%
2022/03/08	24	42.41	23	43.50	41.85	1	18,787	0.01%
2022/03/07	22	45.41	2	45.30	44.20	20	18,870	0.11%
2022/03/04	6	49.08	6	49.58	47.90	0	18,949	0.00%
2022/03/03	7	50.11	21	50.11	49.45	-14	18,935	-0.07%
2022/03/02	16	49.53	21	48.76	49.35	-5	18,785	-0.03%
2022/03/01	0	0.00	0	46.63	47.70	0	18,648	0.00%
2022/02/25	2	45.05	12	46.74	45.20	-10	18,660	-0.05%
2022/02/24	15	45.35	2	45.05	44.50	13	18,732	0.07%
2022/02/23	3	47.12	3	46.72	47.90	0	18,715	0.00%
2022/02/22	14	46.02	2	47.90	46.10	12	18,769	0.06%
2022/02/18	3	47.87	10	48.00	48.90	-7	18,862	-0.04%
2022/02/17	3	48.18	12	47.95	48.40	-9	19,093	-0.05%
2022/02/16	15	48.17	6	48.14	48.35	9	20,235	0.04%
2022/02/15	10	46.00	0	0.00	45.95	10	21,622	0.05%
2022/02/14	10	47.05	1	46.85	46.65	9	23,338	0.04%
2022/02/11	1	51.00	2	50.65	50.10	-1	24,113	0.00%
2022/02/10	11	52.72	6	52.65	51.20	5	24,983	0.02%
2022/02/09	4	52.05	13	52.04	51.90	-9	25,107	-0.04%
2022/02/08	12	49.17	10	48.60	49.20	2	25,122	0.01%
2022/02/07	13	45.47	5	48.30	48.70	8	25,336	0.03%
2022/01/26	13	46.50	6	45.56	46.00	7	25,455	0.03%
2022/01/25	2	47.25	0	0.00	45.05	2	26,009	0.01%
2022/01/24	0	0.00	6	48.37	49.25	-6	26,498	-0.02%
2022/01/21	4	49.94	35	50.10	50.10	-31	26,725	-0.12%
2022/01/20	12	51.93	0	0.00	51.50	12	26,667	0.04%
2022/01/19	3	52.33	32	52.04	53.00	-29	27,151	-0.11%
2022/01/18	1	53.40	0	0.00	52.50	1	27,338	0.00%
2022/01/17	5	55.14	8	53.61	53.80	-3	27,382	-0.01%
2022/01/14	10	52.00	4	51.70	51.80	6	27,648	0.02%
2022/01/13	0	0.00	10	52.70	54.00	-10	27,715	-0.04%
2022/01/12	27	56.16	17	57.37	54.70	10	27,639	0.04%
2022/01/11	31	56.00	2	54.45	55.00	29	27,401	0.11%
2022/01/10	1	58.90	26	58.46	58.60	-25	27,261	-0.09%
2022/01/07	27	59.29	46	60.22	58.20	-19	27,170	-0.07%
2022/01/06	12	63.38	5	62.88	62.10	7	26,998	0.03%
2022/01/05	1	65.00	4.1	63.85	63.00	-3.1	26,823	-0.01%
2022/01/04	11	68.04	4	68.43	66.20	7	26,657	0.03%
2022/01/03	19	72.32	12	71.33	68.50	7	26,455	0.03%
2021/12/29	0	0.00	1	70.00	70.70	-1	26,014	0.00%
2021/12/28	0	0.00	4	69.50	69.50	-4	25,975	-0.02%
2021/12/27	1	69.40	0	0.00	69.50	1	25,957	0.00%
2021/12/24	0	0.00	2	69.65	69.10	-2	25,933	-0.01%
2021/12/23	0	0.00	1	68.00	69.00	-1	25,899	0.00%
2021/12/22	0	0.00	1	67.10	67.20	-1	25,872	0.00%
2021/12/21	0	0.00	1	64.60	65.00	-1	25,843	0.00%
2021/12/20	1	61.50	1	61.70	64.60	0	25,821	0.00%
2021/12/17	3	63.30	0	0.00	63.20	3	25,794	0.01%
2021/12/16	58	70.52	36	69.75	69.10	22	25,719	0.09%
2021/12/15	39.1	68.73	36.1	68.47	69.00	3	24,885	0.01%
2021/12/14	83	66.03	68	65.51	65.50	15	23,972	0.06%
2021/12/13	66.1	72.06	69	71.23	68.50	-2.9	23,267	-0.01%
2021/12/10	90	70.12	81.1	69.89	69.60	8.9	22,289	0.04%
2021/12/09	47.1	70.44	57	70.65	70.00	-9.9	20,311	-0.05%
2021/12/08	121	71.20	127.1	70.10	65.80	-6.1	19,204	-0.03%	大買/大賣/
2021/12/07	86	65.10	64	66.28	67.80	22	17,027	0.13%
2021/12/06	80.4	57.83	65	58.51	61.70	15.4	15,747	0.10%
2021/12/03	3	53.47	16	54.68	56.10	-13	14,291	-0.09%
2021/12/02	51	54.50	36	54.27	51.00	15	13,989	0.11%
2021/12/01	6	53.93	1	53.00	56.50	5	13,671	0.04%
2021/11/30	4.7	52.87	2	53.00	52.90	2.7	13,502	0.02%
2021/11/29	5	47.94	2.2	47.18	49.10	2.8	13,356	0.02%
2021/11/26	2	48.43	2	49.75	48.80	0	13,285	0.00%
2021/11/25	0	0.00	12	52.94	52.10	-12	13,211	-0.09%
2021/11/24	14	51.39	7	50.43	52.00	7	13,134	0.05%
2021/11/23	3	49.00	5	51.23	49.00	-2	13,064	-0.02%
2021/11/22	4	55.10	7	55.14	54.30	-3	12,932	-0.02%
2021/11/19	5.2	54.67	9	55.22	55.00	-3.8	12,867	-0.03%
2021/11/18	1	53.50	15.1	53.89	53.50	-14.1	12,751	-0.11%
2021/11/17	16	54.91	5	54.24	55.00	11	12,670	0.09%
2021/11/16	11	56.66	47	55.63	53.40	-36	12,508	-0.29%
2021/11/15	50	58.02	49	58.61	59.20	1	12,221	0.01%
2021/11/12	73	52.03	108.1	52.78	53.90	-35.1	10,981	-0.32%	大賣/
2021/11/11	96	46.70	70.8	47.57	49.00	25.2	9,374	0.27%
2021/11/10	66.3	42.97	36	43.34	44.55	30.3	7,524	0.40%
2021/11/09	82	38.28	70	38.94	40.50	12	6,650	0.18%
2021/11/08	4	34.28	8	35.48	36.85	-4	5,681	-0.07%
2021/11/05	30	34.43	25	34.25	33.50	5	5,175	0.10%
2021/11/04	18	34.86	15	34.78	33.25	3	4,679	0.06%
2021/11/03	15	33.66	19	33.95	35.20	-4	4,353	-0.09%
2021/11/02	48.1	34.82	37	34.88	35.00	11.1	4,000	0.28%
2021/11/01	37	33.52	43	33.82	34.20	-6	3,237	-0.19%
2021/10/29	11	29.83	14	30.29	31.10	-3	2,623	-0.11%
2021/10/28	4	29.04	8	28.64	28.30	-4	2,293	-0.17%
2021/10/27	29	29.54	31	29.74	29.50	-2	2,174	-0.09%
2021/10/26	5.6	26.77	2	27.33	28.25	3.6	1,615	0.22%
2021/10/25	5	25.43	10	25.46	25.70	-5	1,366	-0.37%
2021/10/22	38	26.24	27	26.19	26.15	11	1,234	0.89%
2021/10/21	5	23.93	3	24.15	24.65	2	743	0.27%
2021/10/19	6	20.50	0	0.00	20.45	6	518	1.16%
2021/09/17	0	0.00	15	20.55	20.45	-15	773	-1.94%
2021/09/16	15	22.38	0	21.60	21.30	15	771	1.94%
2021/09/06	0	20.00	0	0.00	20.20	0	720	0.00%
2021/08/17	1	19.85	0	0.00	19.55	1	727	0.14%
2021/08/16	0	0.00	1	19.90	20.00	-1	727	-0.14%
2021/08/10	0	20.70	0	0.00	20.85	0	732	0.00%
2021/07/28	0	0.00	2	21.15	21.70	-2	838	-0.24%
2021/07/26	2	23.50	1	23.30	23.45	1	862	0.12%
2021/07/23	1	22.90	1	23.30	22.70	0	863	0.00%
2021/07/22	1	22.00	0	0.00	22.25	1	877	0.11%
2021/07/16	1	23.60	0	0.00	23.15	1	937	0.11%
2021/07/13	1	22.75	0	0.00	22.50	1	1,022	0.10%
2021/07/08	1	23.00	1	23.00	22.70	0	1,114	0.00%
2021/07/07	0	0.00	10	23.40	23.25	-10	1,190	-0.84%
2021/07/05	0	0.00	5	22.50	22.90	-5	1,378	-0.36%
2021/07/01	5	21.37	0	0.00	21.10	5	1,686	0.30%
2021/06/25	0	0.00	1	22.75	22.40	-1	1,772	-0.06%
2021/06/23	0	22.10	0	0.00	21.70	0	1,792	0.00%
2021/06/10	3	22.42	2	22.00	21.95	1	1,945	0.05%
2021/06/03	0	0.00	1	22.35	22.50	-1	2,001	-0.05%
2021/05/27	10	21.97	0	0.00	21.90	10	2,095	0.48%
2021/05/24	1	21.00	0	0.00	21.40	1	2,128	0.05%
2021/05/18	1	19.85	0	0.00	20.00	1	2,367	0.04%
2021/05/14	1	20.80	0	0.00	20.00	1	2,354	0.04%
2021/05/12	1	21.90	0	0.00	21.10	1	2,331	0.04%
2021/05/04	0	0.00	2	25.80	24.35	-2	2,289	-0.09%
2021/05/03	2	27.25	6	25.95	26.30	-4	2,280	-0.18%
2021/04/29	2	28.08	0	0.00	27.80	2	2,276	0.09%
2021/04/27	0	0.00	1	28.40	28.95	-1	2,273	-0.04%
2021/04/26	1	28.00	0	0.00	28.65	1	2,270	0.04%
2021/04/22	5	29.29	0	0.00	27.80	5	2,304	0.22%
2021/04/21	0	0.00	1	30.00	29.50	-1	2,278	-0.04%
2021/04/20	5	30.20	2	29.65	30.45	3	2,260	0.13%
2021/04/19	1	29.50	4	28.75	28.80	-3	2,245	-0.13%
2021/04/16	0	0.00	1	30.30	30.00	-1	2,252	-0.04%
2021/04/15	1	31.50	0	0.00	30.20	1	2,264	0.04%
2021/04/14	0	0.00	22	30.10	30.90	-22	2,252	-0.98%
2021/04/12	12	32.11	0	0.00	31.95	12	2,334	0.51%
2021/04/09	0	0.00	15	31.19	30.95	-15	2,253	-0.67%
2021/04/08	28	30.34	55	30.48	29.90	-27	2,167	-1.25%
2021/04/07	0	0.00	24	28.81	28.20	-24	2,018	-1.19%
2021/04/01	10	26.00	25	26.50	26.35	-15	1,970	-0.76%
2021/03/29	0	27.15	0	0.00	25.60	0	2,041	0.00%
2021/03/22	0	0.00	2	25.70	25.70	-2	3,291	-0.06%
2021/03/18	1	26.30	5	26.98	25.95	-4	3,546	-0.11%
2021/03/17	0	0.00	2	26.10	26.20	-2	3,602	-0.06%
2021/03/16	5	25.50	0	0.00	25.30	5	3,599	0.14%
2021/03/15	0	0.00	3	25.10	25.75	-3	3,640	-0.08%
2021/03/11	0	0.00	4	24.60	25.00	-4	3,819	-0.10%
2021/03/05	5	25.50	5	24.61	24.60	0	4,003	0.00%
2021/03/04	2	25.05	0	0.00	24.70	2	3,923	0.05%
2021/03/02	3	25.40	1	26.00	25.20	2	3,901	0.05%
2021/02/24	0	0.00	6	25.25	25.25	-6	3,847	-0.16%
2021/02/23	13	25.79	6	25.67	25.20	7	3,842	0.18%
2021/02/22	1	25.00	0	0.00	25.05	1	3,810	0.03%
2021/02/19	4	24.55	0	0.00	24.85	4	3,788	0.11%
2021/02/18	0	0.00	4	24.54	24.60	-4	3,737	-0.11%
2021/02/17	1	22.20	1	22.40	22.40	0	3,617	0.00%
2021/01/29	5	21.85	0	0.00	21.85	5	3,610	0.14%
2021/01/26	1	22.20	0	0.00	22.15	1	3,571	0.03%
2021/01/22	1	21.65	1	21.10	21.35	0	3,541	0.00%
2021/01/21	0	0.00	5	21.70	21.60	-5	3,526	-0.14%
2021/01/18	3	23.85	0	0.00	23.25	3	3,478	0.09%
2021/01/15	0	0.00	2	23.65	23.05	-2	3,436	-0.06%
2021/01/14	0	0.00	4	23.25	23.70	-4	3,414	-0.12%
2021/01/13	3	23.30	0	0.00	23.30	3	3,388	0.09%
2021/01/11	2	25.20	2	24.35	24.55	0	3,332	0.00%
2021/01/08	3	24.78	0	0.00	24.25	3	3,282	0.09%
2021/01/06	30	26.12	0	0.00	25.80	30	3,218	0.93%
2021/01/05	52	27.34	4	27.23	26.80	48	3,121	1.54%
2021/01/04	0	0.00	11	25.78	25.55	-11	2,975	-0.37%
2020/12/31	1	25.55	4	26.33	25.75	-3	2,950	-0.10%
2020/12/30	31	26.56	30	26.83	26.70	1	2,906	0.03%
2020/12/29	3	25.55	0	0.00	25.05	3	2,796	0.11%
2020/12/28	10	25.24	0	0.00	25.05	10	2,766	0.36%
2020/12/24	12	24.62	1	25.55	25.20	11	2,660	0.41%
2020/12/23	0	0.00	1	24.00	24.00	-1	2,588	-0.04%
2020/12/22	1	24.90	2	24.48	23.80	-1	2,565	-0.04%
2020/12/21	1	26.75	1	25.45	24.60	0	2,525	0.00%
2020/12/18	10	26.72	10	26.92	26.50	0	2,439	0.00%
2020/12/17	22	28.00	28	27.66	27.35	-6	2,312	-0.26%
2020/12/16	54	28.78	52	28.54	27.10	2	2,119	0.09%
2020/12/15	14	27.16	11	28.59	28.80	3	1,284	0.23%
2020/12/14	40	26.69	39	26.49	26.20	1	1,168	0.09%
2020/12/11	11	24.54	8	24.28	25.40	3	973	0.31%
2020/12/09	3	24.80	1	23.80	23.80	2	853	0.23%
2020/12/08	0	0.00	3	23.83	24.00	-3	814	-0.37%
2020/12/07	6	23.49	7	24.39	24.50	-1	797	-0.13%
2020/12/04	1	20.20	4	22.18	22.40	-3	673	-0.45%
2020/12/03	6	21.15	3	20.75	20.40	3	602	0.50%
2020/12/02	0	0.00	3	20.50	20.75	-3	561	-0.53%
2020/11/25	0	0.00	1	19.05	19.10	-1	684	-0.15%
2020/10/23	2	17.65	0	0.00	17.75	2	578	0.35%
2020/09/30	0	0.00	1	18.20	18.15	-1	883	-0.11%
2020/09/23	2	19.43	2	19.35	19.35	0	921	0.00%
2020/09/18	1	19.05	0	0.00	19.05	1	909	0.11%
2020/09/17	1	18.50	1	18.55	18.50	0	908	0.00%
2020/09/07	0	0.00	2	21.25	21.20	-2	820	-0.24%
2020/09/04	7	20.31	5	20.75	20.95	2	779	0.26%
2020/09/03	0	0.00	2	20.03	20.05	-2	689	-0.29%
2020/09/01	1	16.50	0	0.00	16.60	1	594	0.17%
2020/07/21	2	18.80	0	0.00	18.75	2	580	0.34%
2020/07/15	1	19.55	0	0.00	18.80	1	383	0.26%
2020/04/15	0	17.70	0	0.00	17.65	0	552	0.00%
2020/04/13	0	17.65	0	0.00	17.30	0	553	0.00%
2020/04/08	0	0.00	2	15.55	16.20	-2	557	-0.36%
2020/03/24	1	12.40	0	0.00	12.40	1	752	0.13%
2020/03/16	1	16.50	0	0.00	15.50	1	748	0.13%
2020/03/13	5	16.84	0	0.00	16.90	5	733	0.68%
2020/03/09	2	22.45	2	22.00	22.00	0	697	0.00%
2020/03/02	0	0.00	0.2	22.10	22.20	-0.2	680	-0.03%
2020/02/24	0	0.00	1	24.35	25.00	-1	654	-0.15%
2020/02/21	4	25.25	3	25.50	24.80	1	641	0.16%
2020/02/07	0	0.00	2	22.55	22.60	-2	554	-0.36%
2020/01/03	0	0.00	2	29.05	28.80	-2	560	-0.36%
2020/01/02	1	29.30	0	0.00	29.15	1	554	0.18%
2019/12/24	2	30.95	0	0.00	30.00	2	466	0.43%
2019/12/20	0	0.00	1	28.95	28.60	-1	357	-0.28%
2019/11/18	0	0.00	5	28.56	28.15	-5	530	-0.94%
2019/11/06	0	0.00	1	30.80	30.35	-1	560	-0.18%
2019/10/14	0	0.00	2	33.00	32.80	-2	533	-0.37%
2019/10/03	2	31.00	2	30.85	30.85	0	582	0.00%
2019/09/11	1	32.50	0	0.00	32.25	1	628	0.16%
2019/09/09	0	0.00	1	33.35	32.75	-1	623	-0.16%
2019/09/06	0	0.00	1	33.50	33.10	-1	624	-0.16%
2019/09/04	15	35.51	14	34.78	34.35	1	629	0.16%
2019/09/03	3	34.20	3	34.70	34.60	0	562	0.00%
2019/08/30	1	33.45	0	0.00	33.70	1	535	0.19%
2019/08/29	5	33.83	0	0.00	33.60	5	531	0.94%
2019/08/28	2	32.43	0	0.00	33.60	2	523	0.38%
2019/08/26	5	32.74	0	0.00	32.70	5	508	0.98%
2019/08/23	1	33.00	1	32.45	33.40	0	502	0.00%
2019/08/20	1	32.80	2	32.95	33.00	-1	502	-0.20%
2019/08/16	0	0.00	2	31.50	31.60	-2	503	-0.40%
2019/08/14	0	0.00	2	31.50	30.95	-2	517	-0.39%
2019/08/12	0	0.00	3	31.40	31.45	-3	536	-0.56%
2019/08/08	0	0.00	1	31.20	31.00	-1	549	-0.18%
2019/07/30	1	32.50	0	0.00	32.20	1	637	0.16%
2019/07/29	1	33.45	0	0.00	33.00	1	659	0.15%
2019/07/26	5	33.39	0	0.00	33.55	5	673	0.74%
2019/07/25	10	33.05	0	0.00	33.35	10	680	1.47%
2019/07/10	0	0.00	1	34.05	34.15	-1	1,241	-0.08%
2019/07/09	1	34.15	1	34.55	34.90	0	1,236	0.00%
2019/06/27	0	0.00	3	33.58	33.50	-3	1,613	-0.19%
2019/06/24	0	0.00	1	33.30	33.50	-1	1,887	-0.05%
2019/06/21	5	32.50	2	32.60	32.40	3	1,975	0.15%
2019/06/13	0	0.00	4	31.91	31.95	-4	2,167	-0.18%
2019/06/11	0	0.00	1	30.60	30.80	-1	2,176	-0.05%
2019/06/10	0	0.00	2	30.28	30.25	-2	2,181	-0.09%
2019/06/06	0	0.00	2	30.40	30.05	-2	2,186	-0.09%
2019/05/31	0	0.00	2	30.90	31.50	-2	2,238	-0.09%
2019/05/27	1	30.00	0	0.00	30.50	1	2,401	0.04%
2019/05/21	1	30.75	2	31.70	31.55	-1	2,553	-0.04%
2019/05/20	1	32.25	1	33.40	31.95	0	2,545	0.00%
2019/05/15	0	0.00	2	33.95	34.15	-2	2,563	-0.08%
2019/05/13	1	33.00	0	0.00	33.70	1	2,595	0.04%
2019/05/09	0	0.00	1	35.00	34.80	-1	2,576	-0.04%
2019/05/06	2	37.45	0	0.00	36.80	2	2,560	0.08%
2019/05/03	5	38.25	0	0.00	38.20	5	2,545	0.20%
2019/04/29	6	35.87	3	36.48	36.35	3	2,567	0.12%
2019/04/26	0	0.00	5	40.00	39.75	-5	2,629	-0.19%
2019/04/25	4	39.64	3	39.80	39.80	1	2,599	0.04%
2019/04/24	5	39.48	5	39.33	39.15	0	2,556	0.00%
2019/04/23	4	39.05	7	39.47	39.55	-3	2,535	-0.12%
2019/04/22	10	38.74	2	38.30	38.30	8	2,470	0.32%
2019/04/19	4	38.61	1	38.85	38.30	3	2,455	0.12%
2019/04/18	1	41.90	8	40.11	38.90	-7	2,430	-0.29%
2019/04/17	3	41.55	4	41.85	41.15	-1	2,387	-0.04%
2019/04/16	4	41.48	11	40.71	40.20	-7	2,311	-0.30%
2019/04/15	0	0.00	2	38.65	38.40	-2	2,194	-0.09%
2019/04/12	0	0.00	1	37.45	37.70	-1	2,174	-0.05%
2019/04/11	5	37.68	2	37.25	37.25	3	2,141	0.14%
2019/04/10	4	39.45	2.1	38.45	38.45	1.9	2,081	0.09%
2019/04/09	2	38.35	2	37.95	37.95	0	1,987	0.00%
2019/04/08	3	38.93	1	37.85	37.85	2	1,962	0.10%
2019/04/03	3	38.17	4	38.05	38.40	-1	1,917	-0.05%
2019/04/02	3	36.53	2	37.10	37.00	1	1,852	0.05%
2019/04/01	2.1	37.56	0	0.00	36.00	2.1	1,817	0.12%
2019/03/28	4	37.96	5	37.82	37.10	-1	1,771	-0.06%
2019/03/27	14	37.94	14	38.55	38.40	0	1,696	0.00%
2019/03/26	3	35.90	5	36.31	36.85	-2	1,524	-0.13%
2019/03/25	1	33.60	4	33.60	33.50	-3	1,429	-0.21%
2019/03/22	4	34.63	0	0.00	34.40	4	1,429	0.28%
2019/03/21	1	34.50	0	0.00	34.95	1	1,433	0.07%
2019/03/20	1	34.65	0	0.00	34.65	1	1,464	0.07%
2019/03/18	2	35.25	3	35.28	35.80	-1	1,393	-0.07%
2019/03/14	2	32.85	2	32.35	32.35	0	1,311	0.00%
2019/03/13	2	32.75	0	0.00	32.65	2	1,331	0.15%
2019/03/11	0	0.00	2	33.45	33.40	-2	1,395	-0.14%
2019/03/07	2	33.80	5	33.98	33.05	-3	1,442	-0.21%
2019/03/06	2	33.60	3	33.73	34.30	-1	1,450	-0.07%
2019/02/27	1	35.85	0	0.00	34.40	1	1,459	0.07%
2019/02/26	5	36.86	2	35.70	35.30	3	1,439	0.21%
2019/02/25	2	34.80	2	34.55	34.55	0	1,358	0.00%
2019/02/22	2	34.65	2	33.60	33.60	0	1,347	0.00%
2019/02/20	2	34.70	2	34.65	34.20	0	1,384	0.00%
2019/02/18	2	32.40	2	32.40	32.40	0	1,388	0.00%
2019/02/13	2	32.20	4	32.80	33.35	-2	1,372	-0.15%
2019/01/28	0	0.00	1	32.25	32.35	-1	1,359	-0.07%
2019/01/23	2	32.70	2	33.10	33.10	0	1,391	0.00%
2019/01/22	2	33.00	2	33.80	32.60	0	1,392	0.00%
2019/01/21	4	33.98	0	0.00	33.50	4	1,394	0.29%
2019/01/18	5	32.52	5	33.06	33.50	0	1,376	0.00%
2018/12/24	1	29.75	0	0.00	29.60	1	1,560	0.06%
2018/12/13	5	33.82	5	33.46	33.70	0	1,660	0.00%
2018/12/12	1	31.40	0	0.00	31.40	1	1,630	0.06%
2018/12/06	3	31.15	0	0.00	31.15	3	1,651	0.18%
2018/12/04	2	37.00	2	35.25	35.40	0	1,659	0.00%
2018/11/20	0	0.00	1	34.40	33.70	-1	1,569	-0.06%
2018/11/19	3	33.87	3	34.13	33.95	0	1,540	0.00%
2018/11/16	2	32.63	2	31.80	31.80	0	1,502	0.00%
2018/11/01	0	0.00	1	30.70	30.30	-1	1,579	-0.06%
2018/10/31	0	0.00	1	28.20	28.20	-1	1,608	-0.06%
2018/10/29	1	27.90	0	0.00	26.90	1	1,665	0.06%
2018/10/15	0	0.00	5	30.53	32.15	-5	1,785	-0.28%
2018/10/12	0	0.00	3	28.90	29.25	-3	1,800	-0.17%
2018/10/11	4	27.96	0	0.00	27.90	4	1,859	0.22%
2018/10/09	5	31.00	0	0.00	31.00	5	1,865	0.27%
2018/10/08	2	33.75	1	34.25	32.80	1	1,885	0.05%
2018/10/05	6	35.25	0	0.00	34.55	6	1,916	0.31%
2018/10/03	2	42.30	2	40.15	40.00	0	2,017	0.00%
2018/10/01	0	0.00	1	40.90	40.90	-1	2,062	-0.05%
2018/09/27	1	40.60	1	40.00	40.00	0	2,208	0.00%
2018/09/26	1	40.60	0	0.00	40.55	1	2,294	0.04%
2018/09/25	0	0.00	0	40.90	40.95	0	2,424	0.00%
2018/09/21	0	0.00	1	40.60	40.90	-1	2,463	-0.04%
2018/09/20	1	38.00	2	38.63	38.00	-1	2,684	-0.04%
2018/09/19	0	0.00	1	42.70	41.35	-1	3,041	-0.03%
2018/09/18	1	42.40	0	0.00	41.35	1	3,350	0.03%
2018/09/17	1	42.70	0	0.00	42.30	1	3,557	0.03%
2018/09/14	0	0.00	2.1	42.11	43.30	-2.1	3,791	-0.06%
2018/09/13	1.1	41.41	2	41.50	40.30	-0.9	3,854	-0.02%
2018/09/12	3	40.55	1	40.30	41.30	2	3,986	0.05%
2018/09/10	0	0.00	2	41.30	40.85	-2	4,056	-0.05%
2018/09/07	0	0.00	1.3	40.87	40.70	-1.3	4,066	-0.03%
2018/09/04	0	0.00	1	48.80	48.60	-1	4,390	-0.02%
2018/09/03	0.1	48.80	0	0.00	48.45	0.1	4,475	0.00%
2018/08/31	1	48.80	1	49.15	48.95	0	4,536	0.00%
2018/08/30	1	49.20	0	0.00	48.60	1	4,571	0.02%
2018/08/29	0	0.00	1	49.55	49.45	-1	4,622	-0.02%
2018/08/28	2	48.75	0	0.00	48.10	2	4,709	0.04%
2018/08/27	0	0.00	1	48.80	49.20	-1	4,768	-0.02%
2018/08/24	1	47.50	0	0.00	47.60	1	4,864	0.02%
2018/08/21	2	47.73	2	48.58	49.25	0	5,333	0.00%
2018/08/20	0	0.00	3	49.02	48.00	-3	5,549	-0.05%
2018/08/16	2	50.90	2	50.70	51.30	0	5,991	0.00%
2018/08/14	5	48.35	6	48.82	50.90	-1	6,158	-0.02%
2018/08/13	5	50.48	4	50.75	50.50	1	6,128	0.02%
2018/08/10	8	56.49	0	0.00	55.50	8	6,099	0.13%
2018/08/08	2	56.15	1	55.60	55.20	1	6,066	0.02%
2018/08/07	1	55.20	0	0.00	55.60	1	6,069	0.02%
2018/08/06	9	56.12	1	57.40	56.90	8	6,077	0.13%
2018/08/03	3	56.40	2	56.15	56.50	1	6,091	0.02%
2018/08/02	3	58.70	1	58.20	58.20	2	6,040	0.03%
2018/07/31	1	60.80	0	0.00	60.90	1	6,046	0.02%
2018/07/30	1	62.00	1	63.40	62.00	0	6,134	0.00%
2018/07/26	2	61.65	1	61.90	60.80	1	6,125	0.02%
2018/07/25	0.2	60.80	1	61.20	60.80	-0.9	6,104	-0.01%
2018/07/24	5	60.60	7	60.16	60.70	-2	6,113	-0.03%
2018/07/23	7	58.90	5	59.30	59.50	2	6,104	0.03%
2018/07/20	1	59.70	0	0.00	60.40	1	6,091	0.02%
2018/07/19	0	0.00	3	60.27	60.10	-3	6,065	-0.05%
2018/07/18	6	59.70	0	0.00	59.30	6	6,043	0.10%
2018/07/16	1	64.50	1	65.10	64.10	0	5,963	0.00%
2018/07/13	1	64.90	1	65.60	64.20	0	5,941	0.00%
2018/07/12	0	0.00	2	63.85	63.70	-2	5,906	-0.03%
2018/07/11	2	65.60	2	66.20	64.70	0	5,866	0.00%
2018/07/10	1	65.50	0	0.00	64.50	1	5,781	0.02%
2018/07/09	2	65.95	0	0.00	65.30	2	5,750	0.03%
2018/07/06	3	64.37	2	66.10	67.40	1	5,721	0.02%
2018/07/04	5	67.88	0	0.00	68.20	5	5,609	0.09%
2018/07/03	1	69.80	0	0.00	65.90	1	5,540	0.02%
2018/07/02	0	0.00	4	70.50	70.50	-4	5,429	-0.07%
2018/06/29	0	0.00	7	70.93	72.10	-7	5,423	-0.13%
2018/06/28	15	73.97	11	71.91	70.90	4	5,288	0.08%
2018/06/27	7	70.17	5	72.36	72.70	2	4,922	0.04%
2018/06/26	5	67.72	6	67.37	66.10	-1	4,628	-0.02%
2018/06/25	2	66.85	1	65.80	66.80	1	4,457	0.02%
2018/06/22	2	63.75	5	63.64	63.00	-3	4,266	-0.07%
2018/06/21	5	64.12	3	65.07	65.80	2	4,197	0.05%
2018/06/20	1	63.50	2	60.60	60.60	-1	4,086	-0.02%
2018/06/15	3	63.93	0	0.00	63.40	3	4,267	0.07%
2018/06/13	2	64.30	3	65.13	63.80	-1	4,244	-0.02%
2018/06/12	7	66.30	5	66.48	65.10	2	4,152	0.05%
2018/06/11	0	0.00	1	62.60	63.00	-1	3,896	-0.03%
2018/06/08	1	60.60	8	59.74	58.00	-7	3,810	-0.18%
2018/06/07	5	60.30	0	0.00	60.70	5	3,768	0.13%
2018/06/06	10	61.90	11	61.02	60.30	-1	3,743	-0.03%
2018/06/05	2	62.70	1	63.40	59.00	1	3,690	0.03%
2018/06/04	0	0.00	5	64.50	63.00	-5	3,620	-0.14%
2018/06/01	1	61.50	1	61.90	64.00	0	3,584	0.00%
2018/05/31	0	0.00	1	64.50	62.20	-1	3,498	-0.03%
2018/05/30	3	64.20	8	63.59	63.60	-5	3,439	-0.15%
2018/05/29	4	62.38	10	61.20	62.00	-6	3,306	-0.18%
2018/05/28	10	63.40	1	62.50	62.30	9	3,317	0.27%
2018/05/24	0	0.00	6	55.10	56.50	-6	2,815	-0.21%
2018/05/23	0	0.00	1	49.70	53.20	-1	2,658	-0.04%
2018/05/22	2	48.88	1	48.75	48.50	1	2,483	0.04%
2018/05/21	0	0.00	1	48.50	50.00	-1	2,481	-0.04%
2018/05/18	1	47.45	0	0.00	47.35	1	2,478	0.04%
2018/05/17	2	48.30	0	0.00	48.30	2	2,504	0.08%
2018/05/16	1	49.05	2	49.35	48.20	-1	2,528	-0.04%
2018/05/15	1	49.55	1	49.80	49.10	0	2,579	0.00%
2018/05/14	2	50.30	5	49.92	50.30	-3	2,633	-0.11%
2018/05/11	1	48.30	5	48.59	48.15	-4	2,615	-0.15%
2018/05/10	1	49.10	1	49.25	48.05	0	2,631	0.00%
2018/05/09	4	49.18	1	49.10	48.60	3	2,627	0.11%
2018/05/08	2	49.90	2	50.20	50.00	0	2,615	0.00%
2018/05/07	2	50.80	2	50.10	50.90	0	2,613	0.00%
2018/05/04	2	48.00	3	47.80	48.00	-1	2,515	-0.04%
2018/05/02	0	0.00	4	45.30	45.10	-4	2,583	-0.15%
2018/04/30	4	44.83	0	0.00	45.50	4	2,613	0.15%
2018/04/26	1	41.00	0	0.00	40.90	1	2,643	0.04%
2018/04/20	1	46.30	0	0.00	46.35	1	2,637	0.04%
2018/04/19	1	46.60	0	0.00	46.60	1	2,647	0.04%
2018/04/17	1	46.20	2	46.88	46.85	-1	2,719	-0.04%
2018/04/13	1	46.10	0	0.00	46.10	1	2,811	0.04%
2018/04/02	2	52.00	2	50.50	50.50	0	3,534	0.00%
2018/03/31	4	51.60	9	50.77	50.00	-5	3,485	-0.14%
2018/03/30	5	48.88	2	49.50	48.40	3	3,408	0.09%
2018/03/29	2	48.65	1	48.30	48.30	1	3,442	0.03%
2018/03/28	3	48.55	1	49.20	49.20	2	3,454	0.06%
2018/03/27	8	48.46	3	48.33	48.20	5	3,442	0.15%
2018/03/26	1	46.40	2	46.58	46.25	-1	3,436	-0.03%
2018/03/23	5	46.30	3	46.60	45.90	2	3,513	0.06%
2018/03/22	8	49.88	11	49.74	48.45	-3	3,557	-0.08%
2018/03/21	5	49.20	3	49.35	48.50	2	3,555	0.06%
2018/03/20	2	46.65	3	49.95	49.95	-1	3,537	-0.03%
2018/03/14	0	0.00	1	46.30	45.65	-1	4,107	-0.02%
2018/03/12	1	44.70	0	0.00	45.35	1	4,173	0.02%
2018/03/08	2	44.90	2	45.30	46.00	0	4,319	0.00%
2018/03/07	1	47.40	0	0.00	45.30	1	4,470	0.02%
2018/03/06	0	0.00	1	47.30	47.50	-1	4,648	-0.02%
2018/03/05	8	49.56	11	48.95	47.85	-3	4,758	-0.06%
2018/03/02	8	47.43	5	47.81	47.00	3	4,706	0.06%
2018/03/01	18	45.44	17	47.24	48.20	1	4,707	0.02%
2018/02/27	6	42.09	10	42.87	43.85	-4	4,690	-0.09%
2018/02/26	1	40.00	0	0.00	39.90	1	4,763	0.02%
2018/02/08	0	0.00	2	38.48	39.10	-2	4,933	-0.04%
2018/02/07	5	39.05	4	39.70	37.85	1	4,993	0.02%
2018/02/06	5	39.58	3	39.23	39.30	2	5,057	0.04%
2018/02/05	2	42.15	2	42.80	43.20	0	5,016	0.00%
2018/02/02	1	46.80	0	0.00	45.10	1	5,018	0.02%
2018/02/01	1	48.25	0	0.00	47.65	1	5,017	0.02%
2018/01/31	1	48.30	1	48.60	48.55	0	5,033	0.00%
2018/01/30	2	49.30	3	50.67	48.60	-1	5,058	-0.02%
2018/01/26	0	0.00	1	49.00	49.00	-1	5,082	-0.02%
2018/01/25	4	49.06	3	49.72	48.40	1	5,076	0.02%
2018/01/24	3	53.43	2	53.85	52.30	1	5,033	0.02%
2018/01/23	1	55.00	0	0.00	54.50	1	5,094	0.02%
2018/01/18	1	54.10	0	0.00	53.10	1	5,638	0.02%
2018/01/11	1	50.10	1	50.90	51.90	0	6,023	0.00%
2018/01/10	3	54.87	2	55.50	54.50	1	5,969	0.02%
2018/01/09	1	56.60	0	0.00	57.00	1	5,983	0.02%
2018/01/04	4	54.95	4	54.88	55.70	0	6,082	0.00%
2018/01/03	1	55.60	1	54.70	54.70	0	5,946	0.00%
2018/01/02	1	51.00	4	53.73	54.00	-3	5,866	-0.05%