位速 (3508)-元大-大統券商分點個股進出

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
24.40
漲跌
▲0.05
漲幅
+0.21%
成交量
133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－元大-大統券商分點個股進出

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-大統券商分點個股進出
元大-大統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
2024/04/10	0	0.00	2	26.20	26.00	-2	294	-0.68%
2024/03/27	0	26.80	3	27.95	27.60	-3	289	-1.03%
2024/03/22	1	27.80	0	0.00	26.75	1	275	0.36%
2024/03/21	2	28.48	2	28.55	28.00	0	263	0.00%
2024/03/20	6	27.10	2	27.90	28.20	4	239	1.67%
2024/03/19	0	23.85	6	23.95	25.65	-6	207	-2.89%
2024/03/15	0.1	23.50	0	0.00	23.05	0.1	201	0.03%
2024/03/11	0	0.00	0.3	24.50	24.65	-0.3	198	-0.18%
2024/03/08	0.1	24.20	9	24.50	23.80	-8.9	198	-4.51%
2024/03/06	0	25.48	1	25.40	25.25	-1	189	-0.51%
2024/03/05	0	26.05	0	0.00	25.80	0	187	0.01%
2024/03/01	0.1	26.20	0	0.00	26.20	0.1	180	0.04%
2024/02/27	0	26.37	0	0.00	26.30	0	179	0.01%
2024/02/26	0	26.40	0	0.00	26.45	0	179	0.01%
2024/02/23	0.1	26.57	0	0.00	26.35	0.1	181	0.03%
2024/02/16	0	26.72	0	0.00	26.90	0	178	0.02%
2024/02/05	0.1	26.64	0	0.00	26.20	0.1	179	0.04%
2024/02/02	0	26.70	0	0.00	26.70	0	176	0.01%
2024/01/31	0	27.05	0	0.00	27.00	0	175	0.02%
2024/01/25	0	27.70	0	0.00	27.50	0	202	0.00%
2024/01/23	0	27.37	0	0.00	27.35	0	200	0.01%
2024/01/10	0	28.20	0	0.00	28.00	0	201	0.01%
2024/01/03	1	27.95	0	0.00	28.00	1	185	0.54%
2023/12/29	1	27.95	0	0.00	28.20	1	185	0.54%
2023/12/28	4	28.15	0	0.00	28.20	4	185	2.16%
2023/12/13	0	0.00	0.1	28.00	28.20	-0.1	160	-0.06%
2023/12/08	0	28.25	0	0.00	28.35	0	172	0.03%
2023/11/13	0	0.00	2	28.93	29.15	-2	206	-0.97%
2023/11/09	0	28.79	0	0.00	28.40	0	205	0.01%
2023/09/14	0	0.00	5	31.67	31.65	-5	389	-1.28%
2023/09/12	0	30.15	0	0.00	29.95	0	393	0.00%
2023/09/06	2	32.23	0	0.00	32.20	2	406	0.49%
2023/09/05	1	32.20	0	0.00	32.20	1	393	0.25%
2023/09/04	0	0.00	1	29.45	29.50	-1	382	-0.26%
2023/09/01	1	29.65	0	0.00	29.30	1	389	0.26%
2023/08/21	2	29.30	0	0.00	29.25	2	519	0.38%
2023/08/18	2	29.95	0	0.00	29.60	2	520	0.38%
2023/08/17	2	29.10	0	0.00	30.25	2	521	0.38%
2023/08/09	0	0.00	1	30.05	30.05	-1	530	-0.19%
2023/08/07	0	0.00	0.5	30.70	30.60	-0.5	531	-0.09%
2023/08/04	0	0.00	1	30.60	30.55	-1	531	-0.19%
2023/08/01	6	31.08	0	0.00	31.00	6	527	1.14%
2023/07/24	0	0.00	1	31.25	31.20	-1	514	-0.19%
2023/07/21	1	31.90	0	0.00	31.70	1	514	0.19%
2023/07/20	0	0.00	2	32.00	32.00	-2	517	-0.39%
2023/07/18	1	32.90	0	0.00	32.55	1	513	0.20%
2023/07/17	10	34.83	1	33.75	33.65	9	507	1.78%
2023/07/14	2	35.24	1.1	34.64	35.65	1	494	0.19%
2023/07/13	1	33.00	0	0.00	33.10	1	441	0.23%
2023/07/12	0	0.00	1	33.30	33.20	-1	422	-0.24%
2023/07/06	6	31.45	5	31.25	31.90	1	410	0.24%
2023/07/05	5	31.10	0	0.00	31.15	5	407	1.23%
2023/07/03	13	31.50	0	0.00	31.50	13	405	3.22%
2023/06/12	1	32.60	0	0.00	32.45	1	440	0.23%
2023/06/08	1	33.15	0	0.00	33.10	1	445	0.22%
2023/06/07	3.1	34.16	0	0.00	33.80	3.1	456	0.68%
2023/06/06	0	0.00	4	34.93	34.30	-4	492	-0.81%
2023/06/02	0	0.00	7	34.37	34.30	-7	483	-1.45%
2023/06/01	1	34.10	0	0.00	34.20	1	482	0.21%
2023/05/31	0	34.38	0	0.00	34.35	0	485	0.00%
2023/05/29	4	35.09	20	36.33	35.35	-16	494	-3.23%
2023/05/26	3	35.00	6	35.35	35.20	-3	499	-0.60%
2023/05/22	1	31.35	0	0.00	32.20	1	551	0.18%
2023/05/09	0	0.00	1	30.90	30.90	-1	624	-0.16%
2023/04/27	1	32.10	0	0.00	32.50	1	850	0.12%
2023/04/21	1	33.50	0	0.00	33.10	1	867	0.12%
2023/04/20	0	0.00	2	34.55	34.30	-2	869	-0.23%
2023/04/19	2	35.05	0	0.00	34.85	2	884	0.23%
2023/04/17	0	35.95	0	0.00	35.95	0	897	0.00%
2023/04/14	5	36.40	0	0.00	35.95	5	931	0.54%
2023/04/12	0	36.95	0	0.00	36.55	0	1,049	0.00%
2023/04/11	2	36.00	0	0.00	36.40	2	1,051	0.19%
2023/03/29	2	36.00	0	0.00	35.50	2	1,093	0.18%
2023/03/27	0	37.75	0	0.00	36.70	0	1,133	0.00%
2023/03/16	1	36.20	0	0.00	35.75	1	1,234	0.08%
2023/03/14	0	0.00	1	37.10	37.05	-1	1,275	-0.08%
2023/03/10	10	38.30	20	38.35	38.20	-10	1,433	-0.70%
2023/03/09	4.5	39.59	28	39.84	39.60	-23.5	1,474	-1.59%
2023/03/08	2	38.40	1	38.30	38.45	1	1,490	0.07%
2023/03/06	0	0.00	1	39.00	39.00	-1	1,493	-0.07%
2023/03/03	8	38.51	0	0.00	38.35	8	1,496	0.53%
2023/03/02	6	38.91	0	0.00	38.60	6	1,494	0.40%
2023/03/01	5	39.35	0	0.00	39.25	5	1,486	0.34%
2023/02/24	2	40.05	0	0.00	39.35	2	1,478	0.14%
2023/02/23	13	39.95	16	40.22	40.05	-3	1,457	-0.21%
2023/02/22	1	38.60	0	0.00	38.60	1	1,408	0.07%
2023/02/21	0	0.00	9	39.61	39.20	-9	1,409	-0.64%
2023/02/20	4	39.10	0	0.00	39.10	4	1,392	0.29%
2023/02/17	1	37.90	1	38.15	38.30	0	1,384	0.00%
2023/02/16	1	38.30	0	0.00	38.40	1	1,386	0.07%
2023/02/10	4	38.64	4	38.80	38.50	0	1,419	0.00%
2023/02/09	4	39.60	1	39.95	39.15	3	1,430	0.21%
2023/02/08	11	38.92	0	39.20	39.05	11	1,466	0.75%
2023/02/07	1	39.05	2	38.98	38.90	-1	1,509	-0.07%
2023/02/06	6	39.21	5	38.69	40.00	1	1,513	0.07%
2023/02/03	6	42.04	8	41.16	39.45	-2	1,473	-0.13%
2023/02/02	0	0.00	9.1	40.33	40.75	-9.1	1,361	-0.67%
2023/01/17	0	0.00	0	36.90	35.80	0	1,306	0.00%
2023/01/13	1.1	36.03	0	0.00	35.85	1.1	1,301	0.08%
2023/01/12	0	36.90	0	37.90	36.90	0	1,292	0.00%
2023/01/11	1	36.90	0	0.00	36.90	1	1,290	0.08%
2023/01/10	2	37.15	0	0.00	37.05	2	1,287	0.16%
2023/01/09	4	38.36	1	37.65	37.65	3	1,286	0.23%
2023/01/06	0	0.00	2	37.85	37.60	-2	1,276	-0.16%
2023/01/05	11	38.10	0	0.00	37.35	11	1,280	0.86%
2023/01/04	0	0.00	1	38.50	37.95	-1	1,267	-0.08%
2023/01/03	1	38.78	2	38.70	38.50	-1	1,238	-0.08%
2022/12/30	2	37.20	21.1	38.18	38.95	-19.1	1,195	-1.59%
2022/12/26	7	35.70	0	0.00	36.45	7	1,135	0.62%
2022/12/22	2	36.30	0	0.00	36.25	2	1,136	0.18%
2022/12/21	0	36.25	1	36.50	36.40	-1	1,147	-0.08%
2022/12/20	1	37.00	0	38.25	36.80	1	1,147	0.09%
2022/12/19	3	37.35	0	0.00	37.35	3	1,144	0.26%
2022/12/16	0	0.00	2	36.80	37.80	-2	1,128	-0.18%
2022/12/15	1	35.80	0	0.00	35.75	1	1,080	0.09%
2022/12/14	3	36.00	0	0.00	35.85	3	1,079	0.28%
2022/12/09	42	37.23	0	0.00	36.85	42	1,078	3.89%
2022/12/08	0	0.00	0	37.97	37.60	0	1,071	0.00%
2022/12/06	0	37.00	0	0.00	36.80	0	1,055	0.00%
2022/12/02	4	39.69	3.1	37.71	39.70	0.9	987	0.09%
2022/12/01	3	38.45	3	39.30	39.30	0	890	0.00%
2022/11/30	0	0.00	1	33.08	35.75	-1	853	-0.12%
2022/11/29	1	30.90	0	0.00	32.50	1	813	0.12%
2022/11/18	0	0.00	1	33.45	32.40	-1	977	-0.10%
2022/11/16	3	32.60	0	0.00	32.55	3	995	0.30%
2022/11/11	2	32.33	0	0.00	31.55	2	1,221	0.16%
2022/11/10	0	32.65	0	0.00	32.15	0	1,302	0.00%
2022/11/04	0.1	34.34	0	0.00	34.00	0.1	1,742	0.01%
2022/11/03	1	32.20	0.1	33.14	34.00	0.9	1,885	0.05%
2022/11/02	0	0.00	0.1	30.95	30.95	-0.1	1,932	0.00%
2022/10/31	0	0.00	1	27.70	27.65	-1	2,139	-0.05%
2022/10/26	1	26.70	0	0.00	26.10	1	2,764	0.04%
2022/10/21	0	28.15	0	0.00	27.50	0	3,982	0.00%
2022/10/18	0	0.00	1	29.20	29.05	-1	4,617	-0.02%
2022/10/17	0	0.00	1	29.00	29.05	-1	5,293	-0.02%
2022/10/12	0	0.00	1	30.05	30.05	-1	7,399	-0.01%
2022/10/07	2	31.70	0	0.00	31.70	2	7,610	0.03%
2022/10/06	0	0.00	1	32.25	32.25	-1	7,739	-0.01%
2022/10/05	0	0.00	0	31.80	30.45	0	7,800	0.00%
2022/10/04	0	0.00	1	30.55	30.40	-1	7,831	-0.01%
2022/10/03	0	30.23	0	0.00	29.90	0	7,868	0.00%
2022/09/30	1	29.65	0	0.00	30.05	1	7,907	0.01%
2022/09/28	0	0.00	2	30.25	31.40	-2	8,031	-0.02%
2022/09/26	0	31.50	0	0.00	30.70	0	8,210	0.00%
2022/09/23	0	33.60	0	0.00	33.35	0	8,271	0.00%
2022/09/22	10	34.95	0	0.00	35.05	10	8,345	0.12%
2022/09/15	0	37.65	0	0.00	36.70	0	11,450	0.00%
2022/09/14	1	38.00	1	36.35	37.95	0	11,699	0.00%
2022/09/13	1	37.85	0	0.00	37.80	1	11,722	0.01%
2022/09/12	0	0.00	0	38.45	38.45	0	11,724	0.00%
2022/09/08	1	36.60	0	0.00	36.35	1	11,720	0.01%
2022/09/07	0	36.40	0	0.00	36.70	0	11,724	0.00%
2022/09/06	1	38.85	1	37.60	37.30	0	11,725	0.00%
2022/09/05	1	39.05	0	0.00	38.75	1	11,727	0.01%
2022/09/02	1	39.99	4	39.53	39.75	-3	11,734	-0.03%
2022/09/01	2	40.00	2	39.95	38.95	0	11,697	0.00%
2022/08/31	2	38.68	2	39.58	40.35	0	11,683	0.00%
2022/08/29	2	37.78	0	0.00	38.50	2	11,646	0.02%
2022/08/26	1	41.00	1	39.70	40.00	0	11,626	0.00%
2022/08/23	1	39.85	0	0.00	39.75	1	11,623	0.01%
2022/08/22	1	40.75	0	0.00	40.05	1	11,606	0.01%
2022/08/19	1	43.00	2	42.33	41.50	-1	11,575	-0.01%
2022/08/18	4	42.40	4	42.08	42.00	0	11,478	0.00%
2022/08/17	4	42.70	4	42.00	42.00	0	11,396	0.00%
2022/08/15	1	41.84	0	0.00	42.95	1	11,246	0.01%
2022/08/11	5	42.90	1	42.95	42.30	4	11,029	0.04%
2022/08/10	12	42.46	14	42.31	42.40	-2	10,857	-0.02%
2022/08/09	1	42.35	1	41.15	41.20	0	10,680	0.00%
2022/08/08	2	40.77	1	39.50	41.65	1	10,595	0.01%
2022/08/05	0	0.00	1	40.90	41.50	-1	10,501	-0.01%
2022/08/04	7	40.45	3	40.08	40.30	4	10,398	0.04%
2022/08/01	3	45.95	5	45.43	45.05	-2	9,828	-0.02%
2022/07/29	16	45.07	12	45.15	45.10	4	9,632	0.04%
2022/07/28	10	47.26	33.1	46.82	45.15	-23.1	9,340	-0.25%
2022/07/27	3	43.22	0	0.00	43.70	3	8,682	0.03%
2022/07/26	0	0.00	2	45.58	43.70	-2	8,585	-0.02%
2022/07/25	1.1	45.53	1	45.40	45.75	0.1	8,463	0.00%
2022/07/22	33	46.74	33.6	46.93	45.10	-0.6	8,209	-0.01%
2022/07/21	38	44.87	36	45.35	45.20	2	7,572	0.03%
2022/07/20	27	44.28	7	44.24	43.20	20	6,773	0.30%
2022/07/19	8.6	45.51	5	44.39	43.20	3.6	6,290	0.06%
2022/07/18	1	44.95	6	47.60	47.60	-5	5,528	-0.09%
2022/07/15	1	43.25	1	43.20	43.30	0	5,415	0.00%
2022/07/14	0	0.00	6	43.23	43.70	-6	5,338	-0.11%
2022/07/13	0	0.00	1	39.90	39.85	-1	5,225	-0.02%
2022/07/08	0	0.00	1	37.80	37.55	-1	5,134	-0.02%
2022/07/07	2	38.73	2	38.00	39.40	0	5,117	0.00%
2022/07/06	1	38.35	0	0.00	38.35	1	5,067	0.02%
2022/07/05	1.1	41.78	2	41.25	42.60	-0.9	5,017	-0.02%
2022/07/04	0	0.00	2	38.58	39.30	-2	4,913	-0.04%
2022/07/01	0	0.00	6	38.05	37.75	-6	4,865	-0.12%
2022/06/30	2	37.58	1	37.85	37.00	1	4,797	0.02%
2022/06/29	13	39.17	8	39.73	39.00	5	4,727	0.11%
2022/06/28	13	42.15	12	42.22	41.50	1	4,078	0.02%
2022/06/24	32	34.29	29	35.09	36.30	3	3,025	0.10%
2022/06/23	7	32.06	3	30.93	33.00	4	2,608	0.15%
2022/06/22	2	30.45	3	31.05	31.45	-1	1,846	-0.05%
2022/06/21	0	0.00	3	28.23	28.60	-3	1,659	-0.18%
2022/06/14	1	29.90	0.2	30.05	30.15	0.9	1,783	0.05%
2022/06/13	0.2	31.27	0	0.00	30.20	0.2	1,809	0.01%
2022/05/27	1	33.50	2	33.48	33.45	-1	2,572	-0.04%
2022/05/24	1	33.80	2	33.95	33.40	-1	2,736	-0.04%
2022/05/19	1	33.65	1	34.10	34.25	0	2,922	0.00%
2022/05/18	1	34.00	1	34.50	34.15	0	2,968	0.00%
2022/05/17	1	34.20	1	34.50	34.35	0	3,054	0.00%
2022/05/12	0	0.00	1	33.35	31.75	-1	3,463	-0.03%
2022/05/06	0	0.00	1	34.00	34.30	-1	4,482	-0.02%
2022/05/05	1	35.50	1	35.65	35.10	0	4,707	0.00%
2022/05/04	0	0.00	1	34.70	35.45	-1	4,885	-0.02%
2022/05/03	1	34.50	1	33.70	34.40	0	4,996	0.00%
2022/04/29	1	35.40	0	0.00	34.10	1	5,079	0.02%
2022/04/28	0	0.00	10	33.91	33.70	-10	5,145	-0.19%
2022/04/26	10	35.20	0	0.00	34.55	10	5,219	0.19%
2022/04/22	1	37.00	0	0.00	36.15	1	5,500	0.02%
2022/04/20	0	0.00	2	38.35	38.10	-2	5,716	-0.03%
2022/04/18	1	38.40	0	0.00	38.15	1	6,056	0.02%
2022/04/12	1	41.60	1	41.40	41.00	0	6,559	0.00%
2022/04/08	0	42.28	0	0.00	42.35	0	7,133	0.00%
2022/03/30	1	44.50	1	45.30	44.30	0	7,160	0.00%
2022/03/28	1	42.00	3	41.90	42.75	-2	7,078	-0.03%
2022/03/25	8	43.24	1	43.65	42.90	7	7,078	0.10%
2022/03/24	1	44.90	1	44.90	44.80	0	7,051	0.00%
2022/03/23	0	0.00	1	43.70	43.15	-1	7,054	-0.01%
2022/03/21	1	43.75	0	0.00	42.00	1	8,740	0.01%
2022/03/17	3	41.50	3	41.70	41.70	0	10,427	0.00%
2022/03/16	0	0.00	1	39.90	40.10	-1	12,343	-0.01%
2022/03/14	1	41.90	5	42.05	41.85	-4	15,534	-0.03%
2022/03/10	1	43.40	0	0.00	42.60	1	18,201	0.01%
2022/03/09	0	0.00	2	42.35	42.00	-2	18,456	-0.01%
2022/03/08	1	44.50	3	42.00	41.85	-2	18,787	-0.01%
2022/03/07	3	45.05	11	45.05	44.20	-8	18,870	-0.04%
2022/03/04	6	48.57	1	48.50	47.90	5	18,949	0.03%
2022/03/03	4	50.10	1	49.05	49.45	3	18,935	0.02%
2022/03/02	8	49.65	0	0.00	49.35	8	18,785	0.04%
2022/03/01	0	0.00	4	47.50	47.70	-4	18,648	-0.02%
2022/02/25	0	0.00	1	46.80	45.20	-1	18,660	-0.01%
2022/02/24	0	0.00	2	45.30	44.50	-2	18,732	-0.01%
2022/02/22	5	46.16	0	0.00	46.10	5	18,769	0.03%
2022/02/21	1	48.00	1	48.25	47.60	0	18,758	0.00%
2022/02/16	16	48.38	15	48.75	48.35	1	20,235	0.00%
2022/02/15	6	47.89	5	47.80	45.95	1	21,622	0.00%
2022/02/14	4	47.18	5	47.44	46.65	-1	23,338	0.00%
2022/02/11	2	50.70	1	50.70	50.10	1	24,113	0.00%
2022/02/10	14	52.51	9	52.23	51.20	5	24,983	0.02%
2022/02/09	9	52.17	3	52.87	51.90	6	25,107	0.02%
2022/02/08	11	48.48	11	47.95	49.20	0	25,122	0.00%
2022/01/26	2	47.65	3	46.27	46.00	-1	25,455	0.00%
2022/01/25	4	48.03	4	45.85	45.05	0	26,009	0.00%
2022/01/24	22	48.37	4	48.85	49.25	18	26,498	0.07%
2022/01/21	4	50.43	6	50.67	50.10	-2	26,725	-0.01%
2022/01/19	0	0.00	1	51.60	53.00	-1	27,151	0.00%
2022/01/18	15	54.20	15	53.60	52.50	0	27,338	0.00%
2022/01/17	14	54.25	12	54.18	53.80	2	27,382	0.01%
2022/01/14	2	51.90	3	52.60	51.80	-1	27,648	0.00%
2022/01/13	3	53.13	2	53.80	54.00	1	27,715	0.00%
2022/01/12	12	56.30	11	57.00	54.70	1	27,639	0.00%
2022/01/11	2	54.85	3	55.90	55.00	-1	27,401	0.00%
2022/01/10	1	58.40	11	58.33	58.60	-10	27,261	-0.04%
2022/01/07	0	0.00	1.1	60.73	58.20	-1.1	27,170	0.00%
2022/01/06	2	64.65	0	0.00	62.10	2	26,998	0.01%
2022/01/05	2	63.95	1.3	63.19	63.00	0.7	26,823	0.00%
2022/01/04	2	66.75	3.3	67.35	66.20	-1.3	26,657	0.00%
2022/01/03	15.3	72.20	7	72.09	68.50	8.3	26,455	0.03%
2021/12/29	1	70.00	3	70.40	70.70	-2	26,014	-0.01%
2021/12/28	0	0.00	2	69.45	69.50	-2	25,975	-0.01%
2021/12/27	0	0.00	2	69.40	69.50	-2	25,957	-0.01%
2021/12/24	0	0.00	1	69.10	69.10	-1	25,933	0.00%
2021/12/23	0	0.00	1	68.00	69.00	-1	25,899	0.00%
2021/12/22	1.3	67.12	76	66.52	67.20	-74.7	25,872	-0.29%
2021/12/21	0.2	64.63	2	65.05	65.00	-1.8	25,843	-0.01%
2021/12/20	0	0.00	2	61.70	64.60	-2	25,821	-0.01%
2021/12/17	72	65.36	4	63.80	63.20	68	25,794	0.26%
2021/12/16	14	70.56	8	70.15	69.10	6	25,719	0.02%
2021/12/15	63	68.39	99	68.90	69.00	-36	24,885	-0.14%
2021/12/14	12	66.26	14	65.74	65.50	-2	23,972	-0.01%
2021/12/13	66	71.56	59	71.68	68.50	7	23,267	0.03%
2021/12/10	101	70.40	66	69.34	69.60	35	22,289	0.16%	大買/
2021/12/09	30	69.56	65	69.54	70.00	-35	20,311	-0.17%
2021/12/08	93	71.42	74	70.37	65.80	19	19,204	0.10%
2021/12/07	50	65.72	55.4	66.74	67.80	-5.4	17,027	-0.03%
2021/12/06	43	57.77	39	59.16	61.70	4	15,747	0.03%
2021/12/03	3	53.77	19	55.90	56.10	-16	14,291	-0.11%
2021/12/02	13	52.92	7	52.51	51.00	6	13,989	0.04%
2021/12/01	1	54.00	4	55.58	56.50	-3	13,671	-0.02%
2021/11/30	4	52.70	2	54.00	52.90	2	13,502	0.01%
2021/11/29	0	0.00	1	47.65	49.10	-1	13,356	-0.01%
2021/11/26	2	48.15	4	49.48	48.80	-2	13,285	-0.02%
2021/11/25	1	52.00	0	0.00	52.10	1	13,211	0.01%
2021/11/24	0	0.00	3	50.70	52.00	-3	13,134	-0.02%
2021/11/23	6	50.80	3	52.50	49.00	3	13,064	0.02%
2021/11/22	3	54.60	5	55.26	54.30	-2	12,932	-0.02%
2021/11/19	4	55.05	0	0.00	55.00	4	12,867	0.03%
2021/11/18	0	0.00	4	53.95	53.50	-4	12,751	-0.03%
2021/11/17	10	54.98	16	54.56	55.00	-6	12,670	-0.05%
2021/11/16	9.4	55.29	3	55.40	53.40	6.4	12,508	0.05%
2021/11/15	19	57.81	14	58.21	59.20	5	12,221	0.04%
2021/11/12	101.1	52.41	344	53.63	53.90	-243	10,981	-2.21%	大買/大賣/鉅額交易
2021/11/11	31	46.92	40	47.74	49.00	-9	9,374	-0.10%
2021/11/10	60	42.69	54	43.99	44.55	6	7,524	0.08%
2021/11/09	50	38.22	44.9	38.88	40.50	5.1	6,650	0.08%
2021/11/08	14	34.62	24	35.28	36.85	-10	5,681	-0.18%
2021/11/05	3	34.32	12	34.13	33.50	-9	5,175	-0.17%
2021/11/04	3	34.67	36	34.66	33.25	-33	4,679	-0.71%
2021/11/03	43	34.68	56	33.69	35.20	-13	4,353	-0.30%
2021/11/02	15	35.90	18	35.86	35.00	-3	4,000	-0.07%
2021/11/01	20	33.60	41	33.63	34.20	-21	3,237	-0.65%
2021/10/29	81	29.06	1	31.00	31.10	80	2,623	3.05%
2021/10/28	1	28.80	4	28.50	28.30	-3	2,293	-0.13%
2021/10/27	12	29.34	8	29.49	29.50	4	2,174	0.18%
2021/10/26	5	27.43	6	27.90	28.25	-1	1,615	-0.06%
2021/10/25	0	0.00	1	25.05	25.70	-1	1,366	-0.07%
2021/10/22	9	26.37	7	26.35	26.15	2	1,234	0.16%
2021/10/21	1	23.50	0	0.00	24.65	1	743	0.13%
2021/10/20	0	0.00	2	22.23	22.45	-2	575	-0.35%
2021/09/27	0	0.00	2	20.90	21.00	-2	748	-0.27%
2021/09/22	0	0.00	5	20.17	20.10	-5	770	-0.65%
2021/09/16	2	21.18	0	0.00	21.30	2	771	0.26%
2021/09/15	1	20.10	0	0.00	20.80	1	726	0.14%
2021/09/07	1	19.70	0	0.00	19.70	1	726	0.14%
2021/09/06	5	20.54	5	20.28	20.20	0	720	0.00%
2021/08/20	0	0.00	2	19.13	19.20	-2	729	-0.27%
2021/07/26	0	0.00	2.1	23.34	23.45	-2.1	862	-0.24%
2021/07/21	0	0.00	0.2	22.30	22.00	-0.2	885	-0.02%
2021/07/19	0	0.00	1	23.55	23.45	-1	897	-0.11%
2021/07/16	2	23.63	1	23.20	23.15	1	937	0.11%
2021/07/13	0	0.00	0	22.50	22.50	0	1,022	0.00%
2021/07/09	0	0.00	2	22.90	22.80	-2	1,043	-0.19%
2021/07/07	4	23.30	2	23.05	23.25	2	1,190	0.17%
2021/07/02	1	21.30	0	0.00	21.40	1	1,595	0.06%
2021/06/30	0	0.00	3	21.95	21.95	-3	1,716	-0.17%
2021/06/29	0.2	22.80	0	0.00	21.45	0.2	1,739	0.01%
2021/06/24	1	22.00	0	0.00	22.40	1	1,777	0.06%
2021/06/18	2	21.20	0	0.00	22.20	2	1,813	0.11%
2021/06/16	0	0.00	2	21.45	20.85	-2	1,857	-0.11%
2021/06/09	1	21.95	0	0.00	21.95	1	1,964	0.05%
2021/06/04	0	0.00	2	21.85	21.90	-2	1,995	-0.10%
2021/06/02	0	0.00	13	22.59	22.20	-13	2,008	-0.65%
2021/05/26	0	0.00	2	21.75	21.70	-2	2,102	-0.10%
2021/05/14	1	21.00	0	0.00	20.00	1	2,354	0.04%
2021/05/12	1	21.00	0	0.00	21.10	1	2,331	0.04%
2021/05/11	0	0.00	10	24.10	23.15	-10	2,302	-0.43%
2021/05/10	0	0.00	5	26.20	25.55	-5	2,292	-0.22%
2021/05/07	0	0.00	1	26.10	26.80	-1	2,295	-0.04%
2021/05/05	1	25.35	0	0.00	25.00	1	2,302	0.04%
2021/05/03	0	0.00	1	26.45	26.30	-1	2,280	-0.04%
2021/04/29	1	28.15	0	0.00	27.80	1	2,276	0.04%
2021/04/28	1	28.35	0	0.00	28.60	1	2,272	0.04%
2021/04/26	1	28.15	3	28.82	28.65	-2	2,270	-0.09%
2021/04/22	2	28.88	0	0.00	27.80	2	2,304	0.09%
2021/04/21	4	30.10	0	0.00	29.50	4	2,278	0.18%
2021/04/20	2	29.35	0	0.00	30.45	2	2,260	0.09%
2021/04/19	4	29.28	1	28.95	28.80	3	2,245	0.13%
2021/04/16	9	30.32	0	0.00	30.00	9	2,252	0.40%
2021/04/15	2	30.35	2	30.95	30.20	0	2,264	0.00%
2021/04/14	1	30.20	4	30.49	30.90	-3	2,252	-0.13%
2021/04/13	2	31.08	1	31.20	30.50	1	2,271	0.04%
2021/04/12	14	32.78	6	32.37	31.95	8	2,334	0.34%
2021/04/09	16	30.76	3	30.70	30.95	13	2,253	0.58%
2021/04/08	13	30.65	0	0.00	29.90	13	2,167	0.60%
2021/04/07	0	0.00	3	27.53	28.20	-3	2,018	-0.15%
2021/04/01	0	0.00	3	26.47	26.35	-3	1,970	-0.15%
2021/03/26	1	25.00	1	24.85	25.00	0	2,089	0.00%
2021/03/22	1	25.65	0	0.00	25.70	1	3,291	0.03%
2021/03/19	2	26.40	1	26.20	25.60	1	3,383	0.03%
2021/03/17	2	26.10	1	26.10	26.20	1	3,602	0.03%
2021/03/16	0	0.00	3	26.20	25.30	-3	3,599	-0.08%
2021/03/08	2	24.40	0	0.00	24.25	2	4,009	0.05%
2021/03/05	7	25.54	3	25.10	24.60	4	4,003	0.10%
2021/03/03	0	0.00	1	25.00	24.60	-1	3,913	-0.03%
2021/03/02	2	26.10	2	25.65	25.20	0	3,901	0.00%
2021/02/25	1	24.80	0	0.00	24.80	1	3,854	0.03%
2021/02/24	0	0.00	2	25.40	25.25	-2	3,847	-0.05%
2021/02/22	0	0.00	1	25.05	25.05	-1	3,810	-0.03%
2021/02/19	3	24.57	0	0.00	24.85	3	3,788	0.08%
2021/02/18	0	0.00	6	24.60	24.60	-6	3,737	-0.16%
2021/02/17	0	0.00	5	21.50	22.40	-5	3,617	-0.14%
2021/01/27	4	22.74	4	22.35	22.35	0	3,590	0.00%
2021/01/15	0	0.00	5	23.15	23.05	-5	3,436	-0.15%
2021/01/08	0	0.00	4	25.10	24.25	-4	3,282	-0.12%
2021/01/06	2	27.18	0	0.00	25.80	2	3,218	0.06%
2021/01/05	6	26.97	5	27.32	26.80	1	3,121	0.03%
2021/01/04	0	0.00	2	25.88	25.55	-2	2,975	-0.07%
2020/12/31	0	0.00	3	25.75	25.75	-3	2,950	-0.10%
2020/12/30	2	26.35	2	26.58	26.70	0	2,906	0.00%
2020/12/29	0	0.00	2	25.25	25.05	-2	2,796	-0.07%
2020/12/28	1	25.30	1	25.25	25.05	0	2,766	0.00%
2020/12/25	2	25.50	0	0.00	25.20	2	2,711	0.07%
2020/12/24	4	25.08	0	0.00	25.20	4	2,660	0.15%
2020/12/23	1	24.30	0	0.00	24.00	1	2,588	0.04%
2020/12/21	3	24.60	0	0.00	24.60	3	2,525	0.12%
2020/12/18	1	26.00	0	0.00	26.50	1	2,439	0.04%
2020/12/16	12	30.39	9	30.89	27.10	3	2,119	0.14%
2020/12/15	0	0.00	3	26.75	28.80	-3	1,284	-0.23%
2020/12/14	2	26.45	0	0.00	26.20	2	1,168	0.17%
2020/12/09	1	23.90	0	0.00	23.80	1	853	0.12%
2020/12/07	1	23.05	3	24.48	24.50	-2	797	-0.25%
2020/12/04	21	21.47	21	22.00	22.40	0	673	0.00%
2020/12/02	1	19.70	0	0.00	20.75	1	561	0.18%
2020/11/18	5	18.23	3	18.05	18.15	2	635	0.31%
2020/09/14	10	18.94	10	18.75	18.80	0	915	0.00%
2020/09/11	2	18.70	0	0.00	18.65	2	912	0.22%
2020/09/08	0	0.00	10	21.14	20.25	-10	837	-1.19%
2020/09/04	0	0.00	1	21.00	20.95	-1	779	-0.13%
2020/09/03	10	20.02	0	0.00	20.05	10	689	1.45%
2020/08/18	2	17.10	0	0.00	17.15	2	605	0.33%
2020/08/14	0	0.00	1	16.90	17.05	-1	615	-0.16%
2020/07/27	1	17.00	0	0.00	16.75	1	635	0.16%
2020/07/22	1	18.05	0	0.00	18.25	1	625	0.16%
2020/07/21	3	18.92	2	19.30	18.75	1	580	0.17%
2020/07/13	0	0.00	8	19.60	19.55	-8	395	-2.02%
2020/07/02	8	20.51	0	0.00	20.25	8	358	2.23%
2020/06/19	0	0.00	1	18.70	18.95	-1	318	-0.31%
2020/06/18	1	18.85	0	0.00	18.85	1	319	0.31%
2020/06/15	0	0.00	1	18.40	18.30	-1	327	-0.31%
2020/04/22	4	17.40	0	0.00	18.15	4	570	0.70%
2020/04/21	0	0.00	4	17.70	17.80	-4	570	-0.70%
2020/02/11	5	22.46	0	0.00	22.55	5	549	0.91%
2020/02/07	0	0.00	5	22.55	22.60	-5	554	-0.90%
2020/02/03	0	0.00	2	22.10	21.70	-2	537	-0.37%
2020/01/31	1	24.10	0	0.00	24.00	1	537	0.19%
2020/01/06	0	0.00	1	28.95	28.55	-1	567	-0.18%
2019/12/25	2	30.63	0	0.00	30.00	2	515	0.39%
2019/12/24	1	30.40	0	0.00	30.00	1	466	0.21%
2019/12/13	100	28.60	3	28.95	28.35	97	365	26.53%
2019/11/28	3	28.30	0	0.00	28.30	3	457	0.66%
2019/11/19	0	0.00	1	28.50	28.30	-1	531	-0.19%
2019/11/18	0	0.00	1	28.55	28.15	-1	530	-0.19%
2019/11/15	0	0.00	1	29.05	28.85	-1	541	-0.18%
2019/10/31	1	31.15	0	0.00	31.15	1	562	0.18%
2019/10/30	1	31.00	0	0.00	30.90	1	562	0.18%
2019/10/25	0	0.00	1	30.85	30.85	-1	538	-0.19%
2019/10/24	1	31.20	0	0.00	31.00	1	542	0.18%
2019/10/15	14	31.85	1	32.40	31.65	13	550	2.36%
2019/09/20	1	32.65	0	0.00	32.15	1	593	0.17%
2019/09/19	0	0.00	1	32.40	32.40	-1	592	-0.17%
2019/09/18	1	31.75	1	32.50	31.75	0	595	0.00%
2019/09/05	1	33.85	3	34.25	33.40	-2	640	-0.31%
2019/09/04	0	0.00	1	34.45	34.35	-1	629	-0.16%
2019/09/03	0	0.00	15	34.60	34.60	-15	562	-2.67%
2019/08/30	8	33.75	0	0.00	33.70	8	535	1.49%
2019/08/29	3	33.97	0	0.00	33.60	3	531	0.56%
2019/08/28	1	32.20	0	0.00	33.60	1	523	0.19%
2019/08/16	0	0.00	8	30.19	31.60	-8	503	-1.59%
2019/07/23	0	0.00	9	33.06	32.50	-9	774	-1.16%
2019/07/15	15	33.52	0	0.00	33.30	15	1,008	1.49%
2019/07/12	0	0.00	2	33.55	33.50	-2	1,060	-0.19%
2019/07/11	1	34.05	0	0.00	34.15	1	1,133	0.09%
2019/07/10	10	34.75	0	0.00	34.15	10	1,241	0.81%
2019/07/09	0	0.00	4	33.80	34.90	-4	1,236	-0.32%
2019/07/03	2	33.33	0	0.00	33.30	2	1,430	0.14%
2019/07/02	1	33.75	1	33.70	33.90	0	1,480	0.00%
2019/06/27	2	33.70	0	0.00	33.50	2	1,613	0.12%
2019/06/24	0	0.00	11	33.14	33.50	-11	1,887	-0.58%
2019/06/21	15	32.57	6	32.51	32.40	9	1,975	0.46%
2019/06/20	0	0.00	10	31.80	31.70	-10	1,965	-0.51%
2019/06/13	1	32.00	11	31.70	31.95	-10	2,167	-0.46%
2019/05/31	0	0.00	10	30.95	31.50	-10	2,238	-0.45%
2019/05/29	10	30.20	0	0.00	30.30	10	2,257	0.44%
2019/05/27	0	0.00	39	30.26	30.50	-39	2,401	-1.62%
2019/05/24	0	0.00	22	31.02	30.65	-22	2,432	-0.90%
2019/05/22	1	32.20	0	0.00	31.20	1	2,470	0.04%
2019/05/21	5	31.03	4	31.45	31.55	1	2,553	0.04%
2019/05/20	3	32.60	0	0.00	31.95	3	2,545	0.12%
2019/05/16	8	33.50	1	33.95	33.70	7	2,539	0.28%
2019/05/15	10	33.90	0	0.00	34.15	10	2,563	0.39%
2019/05/10	10	34.10	10	35.70	34.40	0	2,586	0.00%
2019/05/09	2	35.70	0	0.00	34.80	2	2,576	0.08%
2019/05/08	11	35.72	1	36.20	36.60	10	2,561	0.39%
2019/05/07	12	37.30	3	37.42	36.65	9	2,562	0.35%
2019/05/06	0	0.00	2	37.05	36.80	-2	2,560	-0.08%
2019/05/03	10	37.70	2	37.30	38.20	8	2,545	0.31%
2019/05/02	10	37.20	0	0.00	37.45	10	2,540	0.39%
2019/04/30	15	36.90	3	36.72	37.20	12	2,544	0.47%
2019/04/29	10	39.70	2	36.78	36.35	8	2,567	0.31%
2019/04/26	1	40.20	16	40.00	39.75	-15	2,629	-0.57%
2019/04/25	6	40.29	0	0.00	39.80	6	2,599	0.23%
2019/04/24	0	0.00	5	39.51	39.15	-5	2,556	-0.20%
2019/04/23	0	0.00	14	39.49	39.55	-14	2,535	-0.55%
2019/04/22	10	38.34	0	0.00	38.30	10	2,470	0.40%
2019/04/19	11	39.40	2	39.50	38.30	9	2,455	0.37%
2019/04/18	13	40.26	2	40.35	38.90	11	2,430	0.45%
2019/04/17	6	41.30	7	41.71	41.15	-1	2,387	-0.04%
2019/04/16	5	40.51	0	0.00	40.20	5	2,311	0.22%
2019/04/15	1	38.40	8	38.00	38.40	-7	2,194	-0.32%
2019/04/10	12	38.22	23	38.78	38.45	-11	2,081	-0.53%
2019/04/09	10	37.75	7	37.72	37.95	3	1,987	0.15%
2019/04/08	10	38.30	0	0.00	37.85	10	1,962	0.51%
2019/04/03	1	38.40	1	38.20	38.40	0	1,917	0.00%
2019/03/28	0	0.00	1	37.25	37.10	-1	1,771	-0.06%
2019/03/27	17	38.26	12	38.34	38.40	5	1,696	0.29%
2019/03/26	16	36.32	14	35.89	36.85	2	1,524	0.13%
2019/03/21	2	34.80	2	34.90	34.95	0	1,433	0.00%
2019/03/19	60	35.81	3	36.60	35.00	57	1,463	3.89%
2019/03/18	3	35.23	1	35.35	35.80	2	1,393	0.14%
2019/03/15	3	33.05	5	31.68	33.00	-2	1,314	-0.15%
2019/03/14	0	0.00	1	32.60	32.35	-1	1,311	-0.08%
2019/03/13	2	32.65	3	33.05	32.65	-1	1,331	-0.08%
2019/03/08	3	33.20	3	33.05	33.35	0	1,426	0.00%
2019/03/06	3	34.05	6	33.68	34.30	-3	1,450	-0.21%
2019/03/05	4	33.48	1	34.45	33.35	3	1,456	0.21%
2019/03/04	0	0.00	1	34.50	34.00	-1	1,450	-0.07%
2019/02/27	5	34.64	8	35.58	34.40	-3	1,459	-0.21%
2019/02/26	10	36.33	5	36.10	35.30	5	1,439	0.35%
2019/02/22	3	33.73	0	0.00	33.60	3	1,347	0.22%
2019/02/21	0	0.00	6	33.80	34.00	-6	1,352	-0.44%
2019/02/20	8	34.49	6	34.68	34.20	2	1,384	0.14%
2019/02/14	4	33.95	4	33.68	33.00	0	1,395	0.00%
2019/02/13	3	33.55	1	33.60	33.35	2	1,372	0.15%
2019/01/28	1	32.40	0	0.00	32.35	1	1,359	0.07%
2019/01/23	1	32.50	0	0.00	33.10	1	1,391	0.07%
2019/01/18	2	32.90	3	33.07	33.50	-1	1,376	-0.07%
2019/01/16	0	0.00	42	29.40	29.05	-42	1,233	-3.40%
2019/01/14	0	0.00	8	29.09	29.00	-8	1,258	-0.64%
2019/01/08	0	0.00	20	29.53	29.35	-20	1,334	-1.50%
2019/01/07	1	29.25	0	0.00	29.30	1	1,362	0.07%
2018/12/28	1	29.05	0	0.00	29.10	1	1,464	0.07%
2018/12/21	3	29.73	2	29.10	29.95	1	1,566	0.06%
2018/12/20	0	0.00	3	30.03	29.65	-3	1,563	-0.19%
2018/12/17	1	31.65	0	0.00	32.20	1	1,630	0.06%
2018/12/14	0	0.00	1	33.50	32.50	-1	1,661	-0.06%
2018/12/13	1	33.70	1	33.40	33.70	0	1,660	0.00%
2018/12/12	3	31.50	6	31.45	31.40	-3	1,630	-0.18%
2018/12/10	0	0.00	1	29.90	30.25	-1	1,649	-0.06%
2018/12/06	30	34.23	0	0.00	31.15	30	1,651	1.82%
2018/12/05	33	34.21	5	34.00	33.60	28	1,637	1.71%
2018/12/04	21	36.87	20	35.18	35.40	1	1,659	0.06%
2018/12/03	0	0.00	15	34.58	35.00	-15	1,652	-0.91%
2018/11/30	2	33.75	2	33.50	33.20	0	1,649	0.00%
2018/11/29	0	0.00	8	34.68	33.70	-8	1,640	-0.49%
2018/11/28	24	34.20	0	0.00	33.75	24	1,616	1.48%
2018/11/27	8	33.70	0	0.00	33.70	8	1,604	0.50%
2018/11/26	0	0.00	1	33.05	32.80	-1	1,601	-0.06%
2018/11/21	0	0.00	9	33.52	34.30	-9	1,580	-0.57%
2018/11/20	2	34.05	2	34.43	33.70	0	1,569	0.00%
2018/11/16	22	32.78	6	32.10	31.80	16	1,502	1.06%
2018/11/15	0	0.00	1	31.25	31.25	-1	1,447	-0.07%
2018/11/13	10	29.20	10	27.00	28.90	0	1,449	0.00%
2018/11/09	1	28.30	10	29.36	28.30	-9	1,456	-0.62%
2018/11/07	12	31.14	0	0.00	30.95	12	1,507	0.80%
2018/11/06	0	0.00	14	30.34	30.25	-14	1,557	-0.90%
2018/11/05	12	31.41	0	0.00	31.40	12	1,564	0.77%
2018/11/02	0	0.00	10	30.00	30.50	-10	1,583	-0.63%
2018/11/01	21	29.51	0	0.00	30.30	21	1,579	1.33%
2018/10/31	5	28.20	0	0.00	28.20	5	1,608	0.31%
2018/10/30	12	26.25	16	26.35	26.50	-4	1,608	-0.25%
2018/10/22	15	31.80	0	0.00	31.80	15	1,748	0.86%
2018/10/19	0	0.00	15	30.23	31.55	-15	1,778	-0.84%
2018/10/18	27	31.58	32	32.08	31.50	-5	1,781	-0.28%
2018/10/17	5	32.50	0	0.00	31.65	5	1,786	0.28%
2018/10/11	0	0.00	30	27.90	27.90	-30	1,859	-1.61%
2018/10/09	8	32.09	5	32.50	31.00	3	1,865	0.16%
2018/10/08	1	33.35	16	33.03	32.80	-15	1,885	-0.80%
2018/09/17	2	42.80	2	43.35	42.30	0	3,557	0.00%
2018/09/05	1	47.50	0	0.00	47.50	1	4,139	0.02%
2018/09/03	0	0.00	1	48.20	48.45	-1	4,475	-0.02%
2018/08/27	0	0.00	1	49.30	49.20	-1	4,768	-0.02%
2018/08/23	2	47.50	2	46.65	47.50	0	5,003	0.00%
2018/08/21	7	48.46	6	47.57	49.25	1	5,333	0.02%
2018/08/20	5	48.02	13	47.64	48.00	-8	5,549	-0.14%
2018/08/17	9	51.06	0	0.00	49.30	9	5,836	0.15%
2018/08/16	0	0.00	3	50.43	51.30	-3	5,991	-0.05%
2018/08/14	6	48.55	4	48.51	50.90	2	6,158	0.03%
2018/08/13	1	52.50	1	50.60	50.50	0	6,128	0.00%
2018/08/09	35	55.00	0	0.00	58.20	35	6,083	0.58%
2018/08/08	3	55.90	0	0.00	55.20	3	6,066	0.05%
2018/08/06	0	0.00	2	57.20	56.90	-2	6,077	-0.03%
2018/08/03	3	56.97	1	58.20	56.50	2	6,091	0.03%
2018/08/02	1	58.00	1	59.80	58.20	0	6,040	0.00%
2018/08/01	1	61.50	0	0.00	61.20	1	6,020	0.02%
2018/07/30	0	0.00	4	62.68	62.00	-4	6,134	-0.07%
2018/07/24	3	60.53	1	61.00	60.70	2	6,113	0.03%
2018/07/23	1	59.00	0	0.00	59.50	1	6,104	0.02%
2018/07/20	0	0.00	3	60.17	60.40	-3	6,091	-0.05%
2018/07/18	4	60.85	2	59.30	59.30	2	6,043	0.03%
2018/07/17	12	63.58	2	62.50	62.30	10	5,993	0.17%
2018/07/16	1	64.30	0	0.00	64.10	1	5,963	0.02%
2018/07/12	2	63.90	2	63.70	63.70	0	5,906	0.00%
2018/07/11	2	66.50	3	65.63	64.70	-1	5,866	-0.02%
2018/07/09	2	67.50	2	65.50	65.30	0	5,750	0.00%
2018/07/06	5	65.20	4	66.13	67.40	1	5,721	0.02%
2018/07/05	2	67.80	2	66.50	66.50	0	5,655	0.00%
2018/07/04	3	66.67	3	67.60	68.20	0	5,609	0.00%
2018/07/03	2	68.85	2	66.50	65.90	0	5,540	0.00%
2018/07/02	2	70.30	2	71.00	70.50	0	5,429	0.00%
2018/06/29	3	73.27	3	72.50	72.10	0	5,423	0.00%
2018/06/28	7	72.67	5	70.70	70.90	2	5,288	0.04%
2018/06/27	10	70.96	10	70.22	72.70	0	4,922	0.00%
2018/06/26	0	0.00	3	67.17	66.10	-3	4,628	-0.06%
2018/06/25	1	66.80	8	67.85	66.80	-7	4,457	-0.16%
2018/06/22	9	63.20	3	63.20	63.00	6	4,266	0.14%
2018/06/21	1	65.80	9	65.80	65.80	-8	4,197	-0.19%
2018/06/20	9	61.88	1	60.60	60.60	8	4,086	0.20%
2018/06/19	0	0.00	1	62.70	63.10	-1	4,123	-0.02%
2018/06/14	0	0.00	4	64.75	62.50	-4	4,292	-0.09%
2018/06/13	4	64.33	25	66.34	63.80	-21	4,244	-0.49%
2018/06/12	4	65.13	5	67.50	65.10	-1	4,152	-0.02%
2018/06/11	1	62.00	3	62.17	63.00	-2	3,896	-0.05%
2018/06/08	3	59.07	2	59.80	58.00	1	3,810	0.03%
2018/06/07	1	60.70	0	0.00	60.70	1	3,768	0.03%
2018/06/06	2	61.00	1	61.40	60.30	1	3,743	0.03%
2018/06/05	24	60.70	0	0.00	59.00	24	3,690	0.65%
2018/06/04	1	63.30	1	65.50	63.00	0	3,620	0.00%
2018/06/01	4	62.95	3	63.80	64.00	1	3,584	0.03%
2018/05/31	5	64.00	3	65.13	62.20	2	3,498	0.06%
2018/05/30	7	64.09	2	64.95	63.60	5	3,439	0.15%
2018/05/29	2	62.30	4	62.95	62.00	-2	3,306	-0.06%
2018/05/28	36	61.76	42	62.51	62.30	-6	3,317	-0.18%
2018/05/25	4	58.45	95	58.55	58.60	-91	3,125	-2.91%
2018/05/24	16	54.25	10	55.70	56.50	6	2,815	0.21%
2018/05/23	1	53.20	19	53.04	53.20	-18	2,658	-0.68%
2018/05/22	1	48.40	0	0.00	48.50	1	2,483	0.04%
2018/05/21	2	48.05	0	0.00	50.00	2	2,481	0.08%
2018/05/15	1	49.50	2	49.30	49.10	-1	2,579	-0.04%
2018/05/14	2	49.95	0	0.00	50.30	2	2,633	0.08%
2018/05/08	1	50.70	1	50.20	50.00	0	2,615	0.00%
2018/05/07	0	0.00	7	49.56	50.90	-7	2,613	-0.27%
2018/05/04	1	47.80	3	48.20	48.00	-2	2,515	-0.08%
2018/04/30	8	45.35	1	45.50	45.50	7	2,613	0.27%
2018/04/26	0	0.00	1	41.00	40.90	-1	2,643	-0.04%
2018/04/24	0	0.00	14	42.00	42.65	-14	2,652	-0.53%
2018/04/20	13	46.88	9	46.50	46.35	4	2,637	0.15%
2018/04/19	1	46.60	0	0.00	46.60	1	2,647	0.04%
2018/04/17	3	46.85	5	46.96	46.85	-2	2,719	-0.07%
2018/04/16	1	45.95	0	0.00	45.75	1	2,727	0.04%
2018/04/13	2	46.00	0	0.00	46.10	2	2,811	0.07%
2018/04/11	0	0.00	1	46.45	46.45	-1	2,996	-0.03%
2018/04/02	1	50.70	0	0.00	50.50	1	3,534	0.03%
2018/03/29	0	0.00	1	48.90	48.30	-1	3,442	-0.03%
2018/03/27	0	0.00	1	48.40	48.20	-1	3,442	-0.03%
2018/03/23	0	0.00	3	46.00	45.90	-3	3,513	-0.09%
2018/03/22	1	49.30	5	49.30	48.45	-4	3,557	-0.11%
2018/03/21	6	50.59	4	50.00	48.50	2	3,555	0.06%
2018/03/20	1	49.15	61	49.20	49.95	-60	3,537	-1.70%
2018/03/15	0	0.00	1	45.90	45.55	-1	4,008	-0.02%
2018/03/14	10	46.00	0	0.00	45.65	10	4,107	0.24%
2018/03/13	1	46.80	0	0.00	45.50	1	4,161	0.02%
2018/03/08	1	46.10	0	0.00	46.00	1	4,319	0.02%
2018/03/07	0	0.00	2	46.60	45.30	-2	4,470	-0.04%
2018/03/06	57	48.17	0	0.00	47.50	57	4,648	1.23%
2018/03/05	3	49.07	3	49.23	47.85	0	4,758	0.00%
2018/03/02	21	47.48	0	0.00	47.00	21	4,706	0.45%
2018/03/01	4	47.78	2	47.93	48.20	2	4,707	0.04%
2018/02/27	0	0.00	32	43.75	43.85	-32	4,690	-0.68%
2018/02/23	20	40.23	0	0.00	40.05	20	4,854	0.41%
2018/02/21	0	0.00	1	40.00	40.05	-1	4,899	-0.02%
2018/02/07	1	37.85	0	0.00	37.85	1	4,993	0.02%
2018/02/02	2	46.53	0	0.00	45.10	2	5,018	0.04%
2018/01/26	2	48.75	5	47.97	49.00	-3	5,082	-0.06%
2018/01/25	6	49.70	0	0.00	48.40	6	5,076	0.12%
2018/01/24	87	53.49	2	53.60	52.30	85	5,033	1.69%
2018/01/22	10	55.40	2	55.00	55.60	8	5,186	0.15%
2018/01/19	7	53.50	5	53.20	53.80	2	5,443	0.04%
2018/01/18	1	53.10	1	53.10	53.10	0	5,638	0.00%
2018/01/16	2	53.35	0	0.00	53.00	2	5,974	0.03%
2018/01/12	1	52.50	0	0.00	52.70	1	6,022	0.02%
2018/01/11	8	54.89	1	51.50	51.90	7	6,023	0.12%
2018/01/10	0	0.00	25	54.59	54.50	-25	5,969	-0.42%
2018/01/09	40	56.69	8	57.06	57.00	32	5,983	0.53%
2018/01/08	22	57.22	11	58.85	56.00	11	5,953	0.18%
2018/01/05	20	56.10	2	56.10	55.70	18	5,948	0.30%
2018/01/04	10	56.76	0	0.00	55.70	10	6,082	0.16%
2018/01/03	15	54.68	3	54.80	54.70	12	5,946	0.20%
2018/01/02	1	53.90	4	53.03	54.00	-3	5,866	-0.05%