力山 (1515)-元富-安南券商分點個股進出

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

力山

(1515)

可現股當沖

股價
44.40
漲跌
▼1.40
漲幅
-3.06%
成交量
2,003張
產業
上市電機機械類股
346人加入追蹤

立即追蹤
本地時間:14:30

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

力山 (1515)籌碼相關－元富-安南券商分點個股進出

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

元富-安南券商分點個股進出
元富-安南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	5	45.05	0	0.00	45.30	5	2,005	0.25%
2024/05/15	1	46.70	0	0.00	46.50	1	2,029	0.05%
2024/05/14	0	0.00	5	48.95	47.35	-5	2,019	-0.25%
2024/05/10	5	46.10	0	0.00	46.10	5	1,970	0.25%
2024/05/09	3	52.60	0	0.00	49.05	3	1,882	0.16%
2024/05/08	1	52.60	0	0.00	52.60	1	1,763	0.06%
2024/04/26	0	0.00	0.7	48.87	48.85	-0.7	1,563	-0.04%
2024/04/09	4	49.13	0	0.00	49.90	4	1,816	0.22%
2024/04/03	0.1	47.50	0	0.00	47.20	0.1	1,788	0.01%
2024/04/02	0.1	49.50	1	47.60	47.00	-0.9	1,789	-0.05%
2024/04/01	0.5	50.47	0	0.00	50.40	0.5	1,741	0.03%
2024/03/28	0	0.00	0	49.40	49.70	0	1,767	0.00%
2024/03/27	0	50.50	0	0.00	49.70	0	1,768	0.00%
2024/03/22	0	0.00	17	51.69	51.20	-17	1,776	-0.96%
2024/03/21	0	0.00	20	48.70	49.25	-20	1,755	-1.14%
2024/03/18	3	49.73	0	0.00	49.45	3	1,868	0.16%
2024/03/14	2	48.45	2	50.50	50.40	0	2,298	0.00%
2024/03/11	30	49.35	6	49.15	50.60	24	2,478	0.97%
2024/03/07	0	0.00	0.2	48.00	47.85	-0.2	2,455	-0.01%
2024/03/05	0.1	46.50	0	0.00	46.90	0.1	2,444	0.00%
2024/02/29	0.1	47.80	0	0.00	48.35	0.1	2,476	0.00%
2024/02/27	4	47.98	0	0.00	47.50	4	2,491	0.16%
2024/02/23	2	48.25	0	0.00	47.25	2	2,523	0.08%
2024/02/22	0	0.00	6	47.00	48.40	-6	2,550	-0.24%
2024/01/30	0	0.00	1	44.60	44.45	-1	5,551	-0.02%
2024/01/25	4	44.93	1	44.85	44.80	3	5,547	0.05%
2024/01/24	2	45.80	0	0.00	45.80	2	5,535	0.04%
2024/01/10	1	47.80	1	48.00	47.70	0	5,365	0.00%
2024/01/09	5	52.00	0	0.00	53.00	5	5,272	0.09%
2024/01/08	0	0.00	6	55.13	54.70	-6	5,231	-0.11%
2023/12/29	1	51.60	0	0.00	51.60	1	5,208	0.02%
2023/12/28	0	0.00	1	51.80	51.10	-1	5,213	-0.02%
2023/12/22	5	51.80	0	0.00	51.70	5	5,281	0.09%
2023/12/21	0	51.90	0	0.00	51.90	0	5,282	0.00%
2023/12/14	1	54.00	0	0.00	54.10	1	5,330	0.02%
2023/12/13	0	54.70	0	0.00	54.80	0	5,331	0.00%
2023/12/12	4	55.40	1	55.70	55.40	3	5,344	0.06%
2023/12/11	12	55.75	14	54.51	53.40	-2	5,343	-0.04%
2023/12/08	1	54.10	0	0.00	54.30	1	5,410	0.02%
2023/12/07	1	54.70	0	0.00	54.60	1	5,684	0.02%
2023/12/05	0	0.00	70	55.80	54.10	-70	5,521	-1.27%
2023/12/04	0	0.00	40	58.72	58.40	-40	5,467	-0.73%
2023/12/01	0	0.00	30	57.50	58.00	-30	5,442	-0.55%
2023/11/30	0	0.00	11	57.91	57.90	-11	5,423	-0.20%
2023/11/28	0	0.00	50	56.70	57.00	-50	5,398	-0.93%
2023/11/24	30	61.20	0	0.00	60.30	30	5,329	0.56%
2023/11/23	100	60.20	0	0.00	60.20	100	5,299	1.89%
2023/11/21	20	58.10	0	0.00	59.50	20	5,262	0.38%
2023/11/20	50	60.18	0	0.00	59.90	50	5,234	0.96%
2023/11/17	0	0.00	4	58.95	59.90	-4	5,179	-0.08%
2023/11/16	7	58.11	8	58.60	58.40	-1	4,788	-0.02%
2023/11/15	0	0.00	7	56.84	58.10	-7	3,804	-0.18%
2023/11/14	4	51.50	17	52.98	52.90	-13	3,423	-0.38%
2023/11/13	1	48.20	4	49.54	50.40	-3	2,790	-0.11%
2023/11/10	1	45.95	3.2	44.00	45.90	-2.2	2,515	-0.09%
2023/11/09	5	42.18	2	41.65	42.65	3	2,313	0.13%
2023/11/08	2	43.10	4	43.10	43.10	-2	2,198	-0.09%
2023/11/01	0.1	39.95	0	0.00	39.60	0.1	2,260	0.00%
2023/10/27	1.1	40.90	0	0.00	40.10	1.1	2,276	0.05%
2023/10/25	0	0.00	1	39.90	39.75	-1	2,273	-0.04%
2023/10/24	1	39.85	0	0.00	39.85	1	2,274	0.04%
2023/10/23	1	40.25	0	0.00	39.85	1	2,274	0.04%
2023/10/18	1	38.10	0	0.00	38.05	1	2,285	0.04%
2023/10/16	1	39.80	0	0.00	39.90	1	2,265	0.04%
2023/10/05	1	43.35	0	0.00	43.50	1	2,273	0.04%
2023/10/03	1	43.50	0	43.80	43.40	1	2,489	0.04%
2023/10/02	0	0.00	1	44.50	44.70	-1	2,465	-0.04%
2023/09/26	0	0.00	1	42.00	41.35	-1	2,432	-0.04%
2023/09/22	1	40.10	0	0.00	41.20	1	2,424	0.04%
2023/09/19	0	0.00	32	42.11	42.25	-32	2,399	-1.33%
2023/09/18	2	43.35	0	0.00	43.15	2	2,373	0.08%
2023/09/15	0	45.05	5	43.90	44.75	-5	2,344	-0.21%
2023/09/13	53	43.36	18	43.53	44.10	35	2,167	1.61%
2023/09/12	0	0.00	13	43.32	43.60	-13	1,845	-0.70%
2023/09/11	500	39.65	504	39.65	39.65	-4	1,545	-0.26%	大買/大賣/
2023/09/01	1	35.40	0	0.00	35.40	1	1,566	0.06%
2023/08/24	0	0.00	2	35.05	34.70	-2	1,670	-0.12%
2023/08/23	0	0.00	2	36.90	36.10	-2	1,636	-0.12%
2023/08/22	0	0.00	2	38.30	37.05	-2	1,629	-0.12%
2023/08/18	1	37.00	0	0.00	37.10	1	1,609	0.06%
2023/08/15	0	0.00	5	38.40	38.50	-5	1,572	-0.32%
2023/08/14	0	0.00	3	37.95	37.00	-3	1,548	-0.19%
2023/08/11	0	0.00	1	39.80	38.85	-1	1,529	-0.07%
2023/08/07	0	0.00	1	38.65	38.50	-1	1,434	-0.07%
2023/08/04	0	0.00	0.1	36.35	38.00	-0.1	1,395	-0.01%
2023/08/02	0	0.00	5	36.50	36.45	-5	1,384	-0.36%
2023/07/27	5	35.50	0	0.00	35.40	5	1,403	0.36%
2023/07/25	1	35.60	0	0.00	35.65	1	1,423	0.07%
2023/07/20	0	0.00	5	37.30	37.95	-5	1,385	-0.36%
2023/07/17	4	38.23	0	0.00	38.45	4	1,338	0.30%
2023/07/13	0.1	38.30	0	0.00	37.65	0.1	1,300	0.01%
2023/07/11	15	39.60	6	39.47	39.25	9	1,226	0.73%
2023/07/10	0	0.00	1	39.15	39.15	-1	1,061	-0.09%
2023/07/04	5	36.40	0	0.00	35.15	5	929	0.54%
2023/07/03	2	36.45	0	0.00	36.40	2	908	0.22%
2023/06/27	0	0.00	5	35.80	35.65	-5	848	-0.59%
2023/06/21	1	37.50	3	37.68	37.65	-2	801	-0.25%
2023/06/19	0	0.00	2	35.50	36.05	-2	760	-0.26%
2023/06/16	1	36.15	1	37.05	36.30	0	742	0.00%
2023/06/15	0	0.00	1	34.75	34.85	-1	686	-0.15%
2023/06/14	0	0.00	3	33.88	33.80	-3	662	-0.45%
2023/06/09	1	33.40	0	0.00	33.35	1	605	0.17%
2023/06/08	1	33.55	1	33.35	33.40	0	615	0.00%
2023/06/06	1	32.40	0	0.00	32.65	1	587	0.17%
2023/06/05	2	32.60	0	0.00	32.60	2	573	0.35%
2023/06/02	1	31.85	1	30.85	30.85	0	520	0.00%
2023/05/29	2	29.30	0	0.00	29.15	2	505	0.40%
2023/05/26	2	29.25	0	0.00	28.95	2	516	0.39%
2023/05/18	1	29.30	0	0.00	29.35	1	550	0.18%
2023/05/08	10	30.55	0	0.00	30.30	10	556	1.80%
2023/05/04	1	31.30	0	0.00	30.80	1	564	0.18%
2023/05/03	8	31.35	0	0.00	31.35	8	558	1.43%
2023/05/02	2	29.90	0	0.00	30.75	2	543	0.37%
2023/04/28	1	29.60	0	0.00	29.65	1	525	0.19%
2023/04/21	1	28.70	0	0.00	28.65	1	541	0.18%
2023/04/14	1	29.40	0	0.00	29.40	1	555	0.18%
2023/04/13	0	0.00	2	29.20	29.65	-2	553	-0.36%
2023/04/12	0	0.00	1	29.30	29.25	-1	549	-0.18%
2023/03/28	1	28.95	0	0.00	29.00	1	571	0.17%
2023/03/13	0	0.00	1	28.50	29.30	-1	655	-0.15%
2023/03/10	0	0.00	4	29.65	29.65	-4	646	-0.62%
2023/02/24	0	31.35	0	0.00	30.80	0	672	0.00%
2022/12/20	0	0.00	3	33.70	32.35	-3	661	-0.45%
2022/12/13	1	32.75	0	0.00	32.50	1	662	0.15%
2022/12/12	0	0.00	5	33.27	33.30	-5	667	-0.75%
2022/12/09	5	33.60	0	0.00	33.15	5	666	0.75%
2022/12/07	2	33.25	0	0.00	32.65	2	671	0.30%
2022/12/06	3	32.80	0	0.00	32.65	3	678	0.44%
2022/12/02	0	0.00	1	32.50	32.50	-1	680	-0.15%
2022/11/24	1	28.90	4	29.00	29.35	-3	670	-0.45%
2022/11/21	1	31.00	0	0.00	30.40	1	767	0.13%
2022/11/17	0	0.00	1	30.50	30.85	-1	790	-0.13%
2022/11/15	0	0.00	1	29.85	30.20	-1	801	-0.12%
2022/11/07	0	0.00	4	28.75	28.85	-4	805	-0.50%
2022/10/26	5	28.29	0	0.00	28.20	5	907	0.55%
2022/10/19	2	29.30	0	0.00	29.10	2	945	0.21%
2022/10/11	0	0.00	3	28.15	28.05	-3	1,104	-0.27%
2022/10/07	1	29.65	0	0.00	29.65	1	1,237	0.08%
2022/10/06	0	0.00	1	32.00	30.75	-1	1,353	-0.07%
2022/10/03	2	29.05	0	0.00	29.00	2	1,383	0.14%
2022/09/30	0	28.65	0	0.00	29.80	0	1,386	0.00%
2022/09/13	0	0.00	14	35.15	34.85	-14	1,402	-1.00%
2022/09/12	15	34.78	0	0.00	34.90	15	1,416	1.06%
2022/09/07	0	0.00	20	31.60	31.50	-20	1,437	-1.39%
2022/09/06	20	33.60	20	32.56	32.50	0	1,441	0.00%
2022/09/02	0	0.00	10	35.15	34.50	-10	1,434	-0.70%
2022/08/31	2	34.45	0	0.00	34.40	2	1,438	0.14%
2022/08/30	10	34.19	0	0.00	34.15	10	1,453	0.69%
2022/08/29	0	0.00	20	33.05	33.30	-20	1,451	-1.38%
2022/08/26	38	36.20	0	0.00	34.50	38	1,448	2.62%
2022/08/25	6	35.80	2	36.30	36.30	4	1,356	0.29%
2022/08/08	0	0.00	1	30.60	30.45	-1	1,354	-0.07%
2022/08/04	1	31.00	0	0.00	31.05	1	1,353	0.07%
2022/08/03	2	32.35	0	0.00	32.55	2	1,337	0.15%
2022/08/02	5	34.50	20	33.89	33.50	-15	1,335	-1.12%
2022/08/01	20	33.88	0	0.00	34.00	20	1,317	1.52%
2022/07/29	0	0.00	5	32.58	33.00	-5	1,301	-0.38%
2022/07/28	0	0.00	20	33.28	32.20	-20	1,294	-1.55%
2022/07/26	10	34.05	0	0.00	32.50	10	1,289	0.78%
2022/07/25	15	33.40	20	33.05	33.10	-5	1,274	-0.39%
2022/07/22	20	33.41	11	32.82	33.40	9	1,267	0.71%
2022/07/21	19	32.84	21	32.86	33.05	-2	1,267	-0.16%
2022/07/20	11	32.75	2	32.20	31.90	9	1,248	0.72%
2022/07/19	1	32.55	10	33.65	32.55	-9	1,227	-0.73%
2022/07/18	10	36.20	30	35.34	34.40	-20	1,193	-1.68%
2022/07/15	21	34.76	24	34.68	36.05	-3	1,142	-0.26%
2022/07/14	38	33.50	2	34.55	34.70	36	1,006	3.58%
2022/06/24	1	28.60	0	0.00	28.90	1	857	0.12%
2022/06/22	1	28.80	0	0.00	27.70	1	866	0.12%
2022/06/21	0	0.00	6	28.20	29.10	-6	865	-0.69%
2022/06/20	6	28.25	1	28.60	27.40	5	870	0.57%
2022/06/16	2	30.63	0	0.00	30.50	2	842	0.24%
2022/06/14	2	34.35	0	0.00	34.00	2	832	0.24%
2022/06/08	3	40.15	0	0.00	40.10	3	818	0.37%
2022/06/02	0	0.00	1	39.65	39.75	-1	827	-0.12%
2022/06/01	5	39.85	0	0.00	39.65	5	841	0.59%
2022/05/23	1	37.60	0	0.00	37.20	1	855	0.12%
2022/05/17	0	0.00	1	37.65	37.80	-1	905	-0.11%
2022/05/09	1	38.40	1	38.35	37.10	0	1,122	0.00%
2022/04/28	0	0.00	5	39.55	39.55	-5	1,447	-0.35%
2022/04/27	0	0.00	5	40.75	39.55	-5	1,449	-0.35%
2022/04/22	10	42.13	0	0.00	42.05	10	1,454	0.69%
2022/04/15	0	0.00	1	41.15	41.25	-1	1,491	-0.07%
2022/04/06	1	43.95	0	0.00	44.35	1	1,577	0.06%
2022/03/28	2	45.90	1	44.90	45.95	1	1,581	0.06%
2022/03/25	1	46.05	0	0.00	45.40	1	1,592	0.06%
2022/03/24	1	47.25	1	47.00	47.25	0	1,583	0.00%
2022/03/22	0	0.00	4	45.73	46.05	-4	1,579	-0.25%
2022/03/21	0	0.00	2	45.10	45.90	-2	1,584	-0.13%
2022/03/17	1	44.35	0	0.00	44.15	1	1,603	0.06%
2022/03/14	1	42.90	0	0.00	42.85	1	1,591	0.06%
2022/03/11	1	41.15	0	0.00	41.60	1	1,620	0.06%
2022/03/04	1	43.55	1	43.35	43.55	0	1,624	0.00%
2022/03/01	0	0.00	1	44.00	44.55	-1	1,622	-0.06%
2022/02/24	1	42.80	0	0.00	42.85	1	1,591	0.06%
2022/02/22	1	43.50	4	43.24	43.10	-3	1,572	-0.19%
2022/02/21	2	44.28	0	0.00	44.45	2	1,558	0.13%
2022/02/18	1	44.80	0	0.00	44.80	1	1,553	0.06%
2022/02/15	0	0.00	1	45.00	44.30	-1	1,521	-0.07%
2022/02/11	1	44.60	3	44.60	44.75	-2	1,479	-0.14%
2022/02/10	2	45.18	13	45.09	45.20	-11	1,471	-0.75%
2022/02/08	6	42.20	0	0.00	43.60	6	1,345	0.45%
2022/02/07	1	45.25	3	45.65	45.65	-2	1,226	-0.16%
2022/01/25	3	47.00	1	47.05	45.95	2	1,133	0.18%
2022/01/24	1	46.75	0	0.00	46.45	1	1,090	0.09%
2022/01/18	3	52.70	0	0.00	52.30	3	973	0.31%
2022/01/11	0	0.00	3	53.07	52.50	-3	943	-0.32%
2022/01/10	49	53.74	0	0.00	54.00	49	932	5.26%
2022/01/07	2	52.35	49	52.00	52.00	-47	903	-5.20%
2022/01/06	3	56.10	0	0.00	55.90	3	827	0.36%
2022/01/03	2	56.40	0	0.00	55.90	2	800	0.25%
2021/12/30	1	56.70	0	0.00	56.50	1	792	0.13%
2021/12/21	2	57.70	0	0.00	57.50	2	761	0.26%
2021/12/17	1	57.00	0	0.00	56.40	1	729	0.14%
2021/12/15	0	0.00	5	55.60	55.60	-5	701	-0.71%
2021/12/14	1	56.60	0	0.00	56.20	1	687	0.15%
2021/12/13	0	0.00	1	56.40	57.00	-1	672	-0.15%
2021/12/09	1	59.40	0	0.00	59.20	1	607	0.16%
2021/12/07	1	59.00	0	0.00	59.00	1	604	0.17%
2021/12/06	2	60.30	0	0.00	60.30	2	562	0.36%
2021/11/26	1	64.00	0	0.00	64.10	1	500	0.20%
2021/11/22	0	0.00	2	63.80	64.00	-2	491	-0.41%
2021/11/10	0	0.00	1	66.20	65.30	-1	519	-0.19%
2021/11/09	1	64.20	0	0.00	65.20	1	517	0.19%
2021/10/18	1	65.80	0	0.00	65.90	1	806	0.12%
2021/09/29	0	0.00	1	69.70	69.50	-1	1,140	-0.09%
2021/09/08	0	0.00	6	69.30	69.20	-6	1,408	-0.43%
2021/09/06	3	71.70	0	0.00	71.00	3	1,413	0.21%
2021/08/26	2	70.40	0	0.00	70.50	2	1,556	0.13%
2021/08/20	1	70.40	0	0.00	70.00	1	1,666	0.06%
2021/08/12	3	73.40	0	0.00	73.50	3	1,807	0.17%
2021/08/10	0	0.00	3	74.50	73.10	-3	1,855	-0.16%
2021/08/09	0	0.00	7	77.71	77.00	-7	1,857	-0.38%
2021/08/05	1	78.50	1	78.20	78.00	0	1,943	0.00%
2021/08/04	6	79.88	0	0.00	80.80	6	2,001	0.30%
2021/07/28	3	78.00	0	0.00	77.90	3	2,486	0.12%
2021/07/27	1	79.90	0	0.00	78.30	1	2,563	0.04%
2021/07/26	0	0.00	1	81.30	79.90	-1	2,596	-0.04%
2021/07/23	1	81.30	0	0.00	81.00	1	2,630	0.04%
2021/07/20	3	83.60	0	0.00	83.60	3	2,616	0.11%
2021/07/19	0	0.00	1	83.50	84.30	-1	2,597	-0.04%
2021/07/16	1	83.30	0	0.00	83.50	1	2,611	0.04%
2021/07/14	2	83.20	0	0.00	82.00	2	2,642	0.08%
2021/07/13	2	83.50	0	0.00	83.40	2	2,758	0.07%
2021/07/12	4	83.18	3	82.17	82.30	1	2,754	0.04%
2021/07/09	1	78.50	0	0.00	78.50	1	2,721	0.04%
2021/07/06	0	0.00	7	78.23	78.60	-7	3,050	-0.23%
2021/07/01	0	0.00	3	77.67	77.60	-3	3,285	-0.09%
2021/06/28	14	81.30	6	81.00	80.50	8	3,608	0.22%
2021/06/25	0	0.00	4	80.63	82.20	-4	3,582	-0.11%
2021/06/24	1	78.50	18	78.76	78.80	-17	3,551	-0.48%
2021/06/21	0	0.00	2	76.90	77.30	-2	3,597	-0.06%
2021/06/18	0	0.00	2	78.90	78.90	-2	3,625	-0.06%
2021/06/09	3	79.47	0	0.00	79.60	3	4,120	0.07%
2021/06/08	12	78.85	0	0.00	78.90	12	4,263	0.28%
2021/06/07	5	78.36	0	0.00	78.20	5	4,623	0.11%
2021/06/02	2	79.60	2	80.30	79.70	0	4,767	0.00%
2021/06/01	2	77.60	0	0.00	78.70	2	4,753	0.04%
2021/05/28	1	78.10	1	77.10	78.00	0	4,749	0.00%
2021/05/25	1	70.90	0	71.20	70.30	1	4,789	0.02%
2021/05/18	1	65.00	0	0.00	67.20	1	5,222	0.02%
2021/05/14	0	0.00	1	72.60	70.10	-1	5,210	-0.02%
2021/05/13	0	0.00	4	64.10	68.60	-4	5,213	-0.08%
2021/05/12	2	69.10	0	0.00	67.40	2	5,194	0.04%
2021/05/11	1	72.00	4	72.30	71.50	-3	5,147	-0.06%
2021/05/10	7	79.66	2	78.90	78.80	5	5,120	0.10%
2021/05/07	1	78.30	1	76.50	78.30	0	5,115	0.00%
2021/05/06	1	83.60	0	0.00	83.60	1	4,894	0.02%
2021/05/05	0	0.00	20	94.36	92.80	-20	4,875	-0.41%
2021/05/04	24	94.07	2	90.40	94.20	22	4,813	0.46%
2021/05/03	2	94.00	6	94.83	91.50	-4	4,735	-0.08%
2021/04/29	0	94.40	1	94.00	94.00	-1	4,693	-0.02%
2021/04/28	0	0.00	4	92.00	93.40	-4	4,658	-0.09%
2021/04/26	0	0.00	1	90.20	90.30	-1	4,689	-0.02%
2021/04/22	0	0.00	2	88.50	88.00	-2	4,700	-0.04%
2021/04/21	0	0.00	2	89.75	89.80	-2	4,659	-0.04%
2021/04/20	1	89.00	0	0.00	89.00	1	4,653	0.02%
2021/04/19	8	90.40	2	89.70	89.00	6	4,635	0.13%
2021/04/16	0	0.00	4	95.80	95.30	-4	4,540	-0.09%
2021/04/14	2	91.15	0	0.00	90.80	2	4,471	0.04%
2021/04/13	7	93.69	0	0.00	92.00	7	4,402	0.16%
2021/04/12	9	97.32	0	0.00	95.90	9	4,308	0.21%
2021/04/09	0	0.00	0.1	107.00	106.50	-0.1	4,142	0.00%
2021/04/08	0.1	101.50	1	102.50	103.50	-0.9	4,036	-0.02%
2021/04/07	0	0.00	2	100.50	99.60	-2	3,966	-0.05%
2021/04/06	1	97.10	0	0.00	100.00	1	3,914	0.03%
2021/04/01	1	99.40	7	99.77	98.00	-6	3,769	-0.16%
2021/03/30	1	94.70	5	95.50	95.20	-4	3,562	-0.11%
2021/03/23	0	0.00	1	92.30	93.50	-1	3,565	-0.03%
2021/03/17	1	95.30	3	93.57	93.20	-2	3,405	-0.06%
2021/03/16	2	94.85	2	94.05	92.50	0	3,349	0.00%
2021/03/15	1	91.90	0	0.00	92.60	1	3,179	0.03%
2021/03/12	2	93.40	103.1	92.45	92.00	-101.1	3,144	-3.21%	大賣/鉅額交易
2021/03/11	102	91.93	12	90.58	93.40	90	3,004	3.00%	大買/
2021/03/10	1	85.30	3	87.33	86.70	-2	2,639	-0.08%
2021/03/09	1	82.50	1	82.60	82.60	0	2,491	0.00%
2021/03/02	0	0.00	3	82.63	83.90	-3	2,444	-0.12%
2021/02/26	1	80.60	1	82.00	81.20	0	2,359	0.00%
2021/02/25	1	84.90	1	83.30	82.70	0	2,325	0.00%
2021/02/24	2	83.10	0	0.00	83.20	2	2,288	0.09%
2021/02/23	3.1	85.26	0	0.00	83.20	3.1	2,268	0.13%
2021/02/22	0	0.00	3	86.50	86.70	-3	2,208	-0.14%
2021/02/19	1	88.10	3	88.27	88.00	-2	2,162	-0.09%
2021/02/18	3	83.80	8	84.68	86.10	-5	2,051	-0.24%
2021/02/17	0	0.00	4	79.00	79.10	-4	1,811	-0.22%
2021/02/04	0	0.00	3	78.13	78.20	-3	1,752	-0.17%
2021/02/03	0	0.00	1	77.30	75.90	-1	1,730	-0.06%
2021/02/02	0	0.00	1	77.20	76.80	-1	1,850	-0.05%
2021/02/01	2	75.50	1	78.30	78.30	1	1,833	0.05%
2021/01/29	0	0.00	2	78.75	73.60	-2	1,749	-0.11%
2021/01/21	2	72.90	0	0.00	73.60	2	1,722	0.12%
2021/01/13	1	76.10	1	75.80	75.90	0	1,617	0.00%
2021/01/11	5	77.18	3	77.23	75.20	2	1,631	0.12%
2021/01/06	2	73.05	1	72.00	72.40	1	1,664	0.06%
2020/12/31	1	73.40	0	0.00	72.80	1	1,707	0.06%
2020/12/29	0	0.00	1	71.80	71.90	-1	1,753	-0.06%
2020/12/22	1	75.60	0	0.00	74.50	1	1,821	0.05%
2020/12/15	2	77.50	20	76.72	76.70	-18	1,952	-0.92%
2020/12/14	1	78.80	1	78.10	78.40	0	2,041	0.00%
2020/12/11	10	77.70	2	77.75	76.80	8	2,073	0.39%
2020/12/10	10	77.00	1	77.80	77.00	9	2,096	0.43%
2020/12/07	1	73.50	0	0.00	73.30	1	2,380	0.04%
2020/12/03	1	76.80	0	0.00	76.50	1	2,560	0.04%
2020/11/30	12	78.49	0	0.00	77.50	12	2,870	0.42%
2020/11/27	1	78.30	1	79.10	78.30	0	2,987	0.00%
2020/11/24	1	77.90	0	0.00	77.30	1	3,715	0.03%
2020/11/18	2	77.00	0	0.00	77.30	2	4,010	0.05%
2020/11/17	1	76.10	0	0.00	75.80	1	4,038	0.02%
2020/11/16	1	77.40	1	77.40	77.40	0	4,107	0.00%
2020/11/11	2	77.45	2	78.30	78.30	0	4,291	0.00%
2020/11/10	4	76.83	5	77.02	76.70	-1	4,273	-0.02%
2020/11/09	0	0.00	5	81.70	82.30	-5	4,175	-0.12%
2020/11/06	2	79.10	0	0.00	79.50	2	4,180	0.05%
2020/11/05	0	0.00	1	79.30	79.70	-1	4,228	-0.02%
2020/11/04	1	80.90	1	82.20	81.90	0	4,341	0.00%
2020/11/03	2	78.70	0	0.00	79.30	2	4,375	0.05%
2020/11/02	3	77.40	0	0.00	77.30	3	4,446	0.07%
2020/10/21	3	80.83	1	80.10	80.10	2	5,285	0.04%
2020/10/12	2	85.60	0	0.00	85.10	2	5,708	0.04%
2020/10/08	0	0.00	1	85.00	85.90	-1	5,754	-0.02%
2020/10/07	1	86.30	1	86.10	86.10	0	5,774	0.00%
2020/09/25	1	79.30	1	80.20	79.00	0	5,884	0.00%
2020/09/24	1	84.00	0	0.00	82.20	1	5,847	0.02%
2020/09/23	1	85.10	0	0.00	85.90	1	5,840	0.02%
2020/09/17	2	86.50	0	0.00	86.20	2	5,831	0.03%
2020/09/16	1	89.00	0	0.00	89.00	1	5,752	0.02%
2020/09/14	1	89.40	1	91.20	90.70	0	5,758	0.00%
2020/09/11	0	0.00	1	93.40	91.30	-1	5,721	-0.02%
2020/09/10	5	94.48	1	98.90	92.60	4	5,703	0.07%
2020/09/09	1	97.70	1	97.50	97.00	0	5,681	0.00%
2020/09/08	1	96.00	1	94.40	94.20	0	5,669	0.00%
2020/09/07	1	95.40	1	94.79	94.00	0	5,679	0.00%
2020/09/04	8	96.28	3	95.53	96.30	5	5,677	0.09%
2020/09/02	0	0.00	0.2	97.30	97.20	-0.2	5,483	0.00%
2020/09/01	3.2	99.69	2	98.45	97.30	1.2	5,390	0.02%
2020/08/31	5	95.68	13	97.36	100.50	-8	5,159	-0.16%
2020/08/28	1	92.50	2	91.95	91.50	-1	4,848	-0.02%
2020/08/27	0	0.00	1	91.00	89.10	-1	4,882	-0.02%
2020/08/25	3	89.47	2	89.60	90.30	1	4,936	0.02%
2020/08/24	1	91.40	2	90.10	91.80	-1	4,898	-0.02%
2020/08/21	0	0.00	2	83.80	86.00	-2	4,829	-0.04%
2020/08/20	4	83.43	1	83.00	83.00	3	4,863	0.06%
2020/08/19	0	0.00	2	89.45	88.00	-2	4,959	-0.04%
2020/08/18	0	0.00	2	88.05	87.80	-2	5,041	-0.04%
2020/08/17	1	87.60	3	88.10	88.30	-2	5,078	-0.04%
2020/08/14	0	0.00	3	86.07	85.40	-3	5,131	-0.06%
2020/08/13	0.1	85.60	0	0.00	85.50	0.1	5,137	0.00%
2020/08/12	1	84.00	0	0.00	84.30	1	5,126	0.02%
2020/08/11	3	87.17	0	0.00	84.70	3	5,144	0.06%
2020/08/10	3	89.87	5	88.30	86.90	-2	5,118	-0.04%
2020/08/07	1	89.30	0	0.00	91.00	1	5,029	0.02%
2020/08/06	3	89.80	0	0.00	89.20	3	5,064	0.06%
2020/08/05	1	89.00	1	91.00	90.00	0	5,118	0.00%
2020/08/03	1	85.80	2	86.30	86.80	-1	4,878	-0.02%
2020/07/30	1	78.70	1	79.50	80.00	0	5,023	0.00%
2020/07/28	3	84.03	1	79.00	78.60	2	5,072	0.04%
2020/07/24	4	84.95	4	85.93	85.70	0	5,315	0.00%
2020/07/23	1	81.20	1	82.10	83.00	0	5,285	0.00%
2020/07/22	0	0.00	2	83.75	83.20	-2	5,397	-0.04%
2020/07/21	0	0.00	1	82.00	81.90	-1	5,366	-0.02%
2020/07/16	1	77.60	0	0.00	77.70	1	5,625	0.02%
2020/07/14	1	78.00	2	76.50	76.10	-1	5,907	-0.02%
2020/07/13	0	0.00	1	80.80	80.90	-1	5,984	-0.02%
2020/07/10	2	79.60	1	77.60	77.40	1	6,003	0.02%
2020/07/09	0	0.00	1	80.20	80.80	-1	5,988	-0.02%
2020/07/07	1	79.60	1	80.30	79.80	0	5,967	0.00%
2020/07/06	1	79.30	1	81.40	81.50	0	5,969	0.00%
2020/06/30	0	0.00	2	78.50	79.10	-2	5,862	-0.03%
2020/06/29	1	80.10	0	0.00	80.00	1	5,830	0.02%
2020/06/24	2	82.30	0	0.00	81.90	2	5,822	0.03%
2020/06/22	1	85.20	5	82.98	82.60	-4	5,826	-0.07%
2020/06/19	1	87.70	1	85.80	85.90	0	5,806	0.00%
2020/06/17	1	85.40	0	0.00	84.50	1	5,766	0.02%
2020/06/16	4	86.05	1	87.10	86.20	3	5,763	0.05%
2020/06/15	0	0.00	1	84.00	84.00	-1	5,562	-0.02%
2020/06/11	0	0.00	4	79.10	78.30	-4	5,378	-0.07%
2020/06/09	4	81.15	0	0.00	80.10	4	5,378	0.07%
2020/06/08	1	80.40	1	80.20	80.00	0	5,365	0.00%
2020/06/03	1	82.80	2	81.50	80.50	-1	5,293	-0.02%
2020/06/01	1	79.10	0	0.00	79.10	1	5,126	0.02%
2020/05/29	0	0.00	2	78.30	80.40	-2	5,101	-0.04%
2020/05/28	0	0.00	3	79.07	77.60	-3	5,040	-0.06%
2020/05/27	2	78.80	4	78.65	79.00	-2	4,977	-0.04%
2020/05/26	8	78.49	7	77.87	77.20	1	4,919	0.02%
2020/05/25	7	77.39	3	78.10	77.90	4	4,729	0.08%
2020/05/22	1	74.20	2	75.74	74.20	-1	4,554	-0.02%
2020/05/21	0	0.00	1	74.30	74.20	-1	4,462	-0.02%
2020/05/20	0	0.00	1	70.70	70.80	-1	4,358	-0.02%
2020/05/18	1	70.90	1	70.90	70.90	0	4,309	0.00%
2020/05/15	0	69.00	0	0.00	68.50	0	4,249	0.00%
2020/05/14	1	68.70	0	0.00	69.10	1	4,212	0.02%
2020/05/13	0	0.00	1	72.80	72.10	-1	4,160	-0.02%
2020/05/12	1	69.80	0	0.00	69.90	1	4,062	0.02%
2020/05/08	4	76.20	3	76.13	74.80	1	3,852	0.03%
2020/05/07	7	77.39	8	76.35	76.00	-1	3,739	-0.03%
2020/05/06	2	73.40	3	73.17	73.10	-1	3,472	-0.03%
2020/05/05	1	71.90	0	0.00	71.60	1	3,392	0.03%
2020/05/04	1	73.00	4	72.63	72.10	-3	3,337	-0.09%
2020/04/30	6	73.63	2	74.25	72.20	4	3,268	0.12%
2020/04/29	2	69.00	6	70.78	73.00	-4	3,049	-0.13%
2020/04/28	3	68.00	3	68.87	68.50	0	2,870	0.00%
2020/04/27	0	0.00	3	66.13	68.20	-3	2,663	-0.11%
2020/04/24	1	63.30	0	0.00	62.00	1	2,505	0.04%
2020/04/23	0	0.00	3	66.40	63.80	-3	2,445	-0.12%
2020/04/22	4	64.03	2	64.20	65.20	2	2,337	0.09%
2020/04/21	5	66.32	1	64.20	64.10	4	2,246	0.18%
2020/04/20	6	61.92	6	65.57	66.50	0	2,019	0.00%
2020/04/17	2	61.60	2	60.90	60.50	0	1,803	0.00%
2020/04/15	1	51.90	0	0.00	51.60	1	1,562	0.06%
2020/04/08	1	42.80	0	0.00	45.30	1	1,361	0.07%
2020/03/25	0	0.00	1	41.20	41.15	-1	1,213	-0.08%
2020/03/17	1	44.00	0	0.00	44.60	1	1,085	0.09%
2020/03/16	0	0.00	4	46.33	45.60	-4	1,065	-0.38%
2020/03/06	1	60.00	0	0.00	59.30	1	936	0.11%
2020/03/05	6	61.10	6	61.55	61.00	0	972	0.00%
2020/02/20	0	0.00	1	62.30	61.80	-1	943	-0.11%
2020/02/13	0	62.40	0	0.00	61.80	0	1,009	0.00%
2020/02/07	0	0.00	1	62.00	61.80	-1	1,212	-0.08%
2020/02/06	1	63.50	0	0.00	63.60	1	1,221	0.08%
2020/02/05	3	61.90	0	0.00	61.70	3	1,229	0.24%
2020/02/04	1	61.30	0	0.00	63.00	1	1,220	0.08%
2020/01/31	1	66.10	0	0.00	65.00	1	1,200	0.08%
2020/01/30	0	0.00	1	67.80	65.70	-1	1,207	-0.08%
2020/01/20	1	71.30	1	71.40	71.80	0	1,185	0.00%
2020/01/16	2	71.45	0	0.00	72.00	2	1,181	0.17%
2020/01/13	2	72.20	0	0.00	72.00	2	1,186	0.17%
2020/01/10	1	72.40	0	0.00	72.50	1	1,189	0.08%
2020/01/09	2	70.50	1	71.50	72.20	1	1,174	0.09%
2020/01/07	0	0.00	1	70.80	69.90	-1	1,188	-0.08%
2020/01/03	2	72.45	0	0.00	71.70	2	1,218	0.16%
2019/12/19	1	72.80	1	72.80	72.80	0	1,575	0.00%
2019/11/28	1	80.50	1	80.30	80.30	0	1,687	0.00%
2019/11/26	0	0.00	1	82.00	81.60	-1	1,731	-0.06%
2019/11/21	1	79.20	0	0.00	80.70	1	1,749	0.06%
2019/11/15	2	79.10	2	79.10	79.10	0	1,801	0.00%
2019/11/14	5	79.80	5	80.10	79.80	0	1,826	0.00%
2019/11/12	5	79.50	5	80.58	79.50	0	1,928	0.00%
2019/11/11	2	81.35	1	79.50	79.50	1	2,082	0.05%
2019/11/08	15	82.91	15	83.47	83.70	0	2,154	0.00%
2019/11/07	0	0.00	1	77.70	78.50	-1	2,152	-0.05%
2019/10/28	1	83.90	0	0.00	84.10	1	2,130	0.05%
2019/10/09	2	84.10	0	0.00	83.50	2	2,376	0.08%
2019/10/04	1	86.40	0	0.00	86.50	1	2,441	0.04%
2019/10/03	0	0.00	1	87.10	87.20	-1	2,477	-0.04%
2019/10/01	1	86.70	0	0.00	88.00	1	2,448	0.04%
2019/09/27	10	91.22	0	0.00	89.00	10	2,440	0.41%
2019/09/26	1	96.10	1	97.00	97.50	0	2,362	0.00%
2019/09/11	1	91.20	0	0.00	91.80	1	2,522	0.04%
2019/09/09	0	0.00	1	92.40	92.90	-1	2,493	-0.04%
2019/08/30	1	88.70	0	0.00	88.20	1	2,621	0.04%
2019/08/28	1	91.60	1	89.80	89.80	0	2,602	0.00%
2019/08/26	1	92.50	1	94.90	95.00	0	2,589	0.00%
2019/08/21	1	94.60	0	0.00	94.60	1	2,628	0.04%
2019/08/20	1	96.10	0	0.00	94.10	1	2,699	0.04%
2019/08/16	0	0.00	1	98.40	97.70	-1	2,833	-0.04%
2019/08/14	3	102.33	1	106.50	102.50	2	2,815	0.07%
2019/08/13	3	95.90	3	93.47	98.10	0	2,699	0.00%
2019/08/12	1	90.60	2	91.00	91.00	-1	2,654	-0.04%
2019/08/08	0	0.00	1	90.00	90.50	-1	2,592	-0.04%
2019/08/02	1	90.40	1	91.20	89.20	0	2,805	0.00%
2019/07/31	1	87.00	2	88.45	88.90	-1	2,770	-0.04%
2019/07/30	4	87.18	1	87.90	87.00	3	2,776	0.11%
2019/07/24	1	89.30	0	0.00	88.10	1	2,940	0.03%
2019/07/22	1	89.50	0	0.00	88.90	1	2,957	0.03%
2019/07/18	0	0.00	1	92.50	91.60	-1	2,947	-0.03%
2019/07/17	0	0.00	1	89.80	90.00	-1	2,872	-0.03%
2019/07/11	1	87.80	1	87.20	87.20	0	2,789	0.00%
2019/07/08	1	85.80	0	0.00	86.00	1	2,776	0.04%
2019/07/05	1	86.20	1	85.60	85.60	0	2,856	0.00%
2019/07/04	0	0.00	1	87.60	86.30	-1	2,947	-0.03%
2019/07/03	0	0.00	2	86.20	86.40	-2	2,939	-0.07%
2019/07/01	1	84.50	6	84.70	85.20	-5	2,970	-0.17%
2019/06/28	4	85.90	3	87.80	84.60	1	2,991	0.03%
2019/06/20	0	0.00	3	84.50	84.90	-3	3,098	-0.10%
2019/06/19	3	83.70	3	84.50	84.30	0	3,097	0.00%
2019/06/14	3	83.07	0	0.00	82.80	3	3,130	0.10%
2019/06/12	5	86.02	5	83.80	84.20	0	3,287	0.00%
2019/06/11	3	84.70	5	85.86	86.00	-2	3,430	-0.06%
2019/06/05	0	0.00	3	80.00	80.70	-3	3,460	-0.09%
2019/06/04	8	79.09	0	0.00	78.50	8	3,605	0.22%
2019/05/31	7	81.67	7	81.24	80.80	0	3,738	0.00%
2019/05/29	5	81.90	5	82.40	81.90	0	3,972	0.00%
2019/05/28	2	83.65	5	81.10	81.30	-3	3,983	-0.08%
2019/05/27	6	84.43	14	84.15	83.80	-8	4,070	-0.20%
2019/05/24	6	81.33	5	82.20	83.00	1	4,160	0.02%
2019/05/23	11	79.24	4	79.63	81.70	7	4,084	0.17%
2019/05/22	10	80.14	0	0.00	78.10	10	4,059	0.25%
2019/05/21	5	76.64	0	0.00	77.60	5	4,033	0.12%
2019/05/20	0	0.00	4	77.30	77.60	-4	4,070	-0.10%
2019/05/17	0	0.00	1	77.50	78.00	-1	4,072	-0.02%
2019/05/16	0	0.00	3	75.20	74.70	-3	4,061	-0.07%
2019/05/15	2	74.10	2	73.80	73.00	0	4,120	0.00%
2019/05/14	5	71.80	0	0.00	73.40	5	4,251	0.12%
2019/05/13	7	73.01	12	72.52	72.80	-5	4,326	-0.12%
2019/05/10	0	0.00	6	77.42	76.60	-6	4,416	-0.14%
2019/05/02	0	0.00	5	72.50	72.80	-5	5,156	-0.10%
2019/04/30	11	71.41	0	0.00	71.60	11	5,309	0.21%
2019/04/23	0	0.00	10	78.10	78.30	-10	5,343	-0.19%
2019/04/12	0	0.00	10	77.90	80.20	-10	5,814	-0.17%
2019/04/01	7	79.86	0	0.00	78.90	7	6,058	0.12%
2019/03/29	1	84.90	7	83.74	83.10	-6	5,958	-0.10%
2019/03/28	5	86.00	0	0.00	86.00	5	6,004	0.08%
2019/03/27	3	84.00	1	84.10	84.00	2	6,089	0.03%
2019/03/25	3	85.20	0	0.00	86.00	3	6,325	0.05%
2019/03/22	0	0.00	3	88.00	88.00	-3	6,398	-0.05%
2019/03/20	1	91.20	2	91.00	91.00	-1	6,728	-0.01%
2019/03/18	1	90.30	0	0.00	89.80	1	7,301	0.01%
2019/03/15	1	92.00	0	0.00	88.60	1	7,432	0.01%
2019/03/14	2	91.05	2	90.90	90.90	0	7,547	0.00%
2019/03/12	2	85.45	2	85.60	85.60	0	7,806	0.00%
2019/03/11	0	0.00	1	84.30	83.90	-1	7,974	-0.01%
2019/03/08	1	85.60	1	84.90	84.90	0	8,033	0.00%
2019/03/07	0	0.00	2	92.50	90.50	-2	7,909	-0.03%
2019/03/06	1	90.60	1	93.10	93.10	0	7,917	0.00%
2019/03/05	6	91.85	3	90.50	90.00	3	7,829	0.04%
2019/03/04	10	90.05	6	89.87	91.50	4	7,753	0.05%
2019/02/25	2	88.40	0	0.00	88.30	2	7,497	0.03%
2019/02/21	1	84.00	0	0.00	83.80	1	7,504	0.01%
2019/02/18	1	85.90	1	83.60	82.80	0	7,779	0.00%
2019/02/15	1	85.90	1	85.90	85.90	0	7,761	0.00%
2019/02/13	2	89.50	1.8	85.56	85.60	0.2	7,681	0.00%
2019/02/12	1	88.90	1	89.50	91.60	0	7,582	0.00%
2019/02/11	2	89.40	2	90.05	88.90	0	7,517	0.00%
2019/01/30	2	87.35	2	88.70	89.10	0	7,427	0.00%
2019/01/24	3	79.37	5	80.08	82.70	-2	7,151	-0.03%
2019/01/23	2	76.40	1	77.50	77.50	1	6,938	0.01%
2019/01/22	1	75.90	21	76.26	76.50	-20	6,905	-0.29%
2019/01/21	1	73.90	5	73.36	74.00	-4	6,766	-0.06%
2019/01/18	8	70.05	6	70.95	71.20	2	6,724	0.03%
2019/01/17	1	70.30	0	0.00	69.60	1	6,734	0.01%
2019/01/16	1	70.50	1	70.90	69.80	0	6,762	0.00%
2019/01/14	3	69.93	3	69.50	69.10	0	6,819	0.00%
2019/01/11	1	71.50	0	0.00	68.50	1	6,887	0.01%
2019/01/10	1	72.80	1	73.70	72.10	0	6,751	0.00%
2019/01/09	11	74.08	10	73.67	73.20	1	6,765	0.01%
2019/01/08	4	72.90	4	73.85	73.80	0	6,799	0.00%
2019/01/07	1	72.90	2	73.50	73.60	-1	6,832	-0.01%
2019/01/04	10	72.16	10	71.90	71.30	0	6,861	0.00%
2019/01/03	14	72.65	14	73.53	73.90	0	6,852	0.00%
2018/12/28	18	70.86	18	69.88	71.50	0	6,786	0.00%
2018/12/27	1	67.90	1	68.50	69.50	0	6,767	0.00%
2018/12/26	1	68.30	1	67.50	67.10	0	6,750	0.00%
2018/12/25	3	67.20	3	69.10	68.90	0	6,888	0.00%
2018/12/22	1	70.10	1	69.50	70.00	0	7,171	0.00%
2018/12/21	8	68.38	8	69.34	72.00	0	7,392	0.00%
2018/12/20	5	67.60	5	69.22	69.00	0	7,565	0.00%
2018/12/19	11	72.46	11	71.33	68.30	0	7,539	0.00%
2018/12/18	4	75.73	3	74.60	74.60	1	7,394	0.01%
2018/12/13	0	0.00	1	75.40	77.00	-1	7,241	-0.01%
2018/12/12	1	74.00	12	75.00	74.00	-11	7,067	-0.16%
2018/12/11	1	69.60	2	70.30	72.90	-1	6,712	-0.01%
2018/12/07	1	68.30	1	68.10	69.00	0	6,438	0.00%
2018/12/06	12	65.41	2	63.65	65.00	10	6,190	0.16%
2018/12/05	10	62.10	18	64.23	64.30	-8	6,011	-0.13%
2018/12/04	7	60.20	9	60.51	62.00	-2	5,777	-0.03%
2018/12/03	2	59.20	0	0.00	58.00	2	5,584	0.04%
2018/11/30	1	57.60	1	57.60	57.80	0	5,511	0.00%
2018/11/29	10	57.60	10	57.15	56.60	0	5,621	0.00%
2018/11/22	0	0.00	1	56.60	55.70	-1	5,527	-0.02%
2018/11/21	2	57.35	4	57.53	57.00	-2	5,503	-0.04%
2018/11/20	4	57.95	3	57.67	57.90	1	5,439	0.02%
2018/11/19	2	55.25	1	54.60	56.90	1	5,338	0.02%
2018/11/16	4	56.35	3	56.23	54.50	1	5,253	0.02%
2018/11/14	1	55.50	1	54.90	54.80	0	4,923	0.00%
2018/11/13	1	53.50	1	55.30	55.60	0	4,902	0.00%
2018/11/12	1	54.60	1	54.30	54.30	0	4,901	0.00%
2018/11/09	3	55.07	3	54.60	54.60	0	4,895	0.00%
2018/11/08	1	53.70	1	54.90	55.00	0	4,886	0.00%
2018/11/07	1	52.80	1	53.60	53.60	0	4,861	0.00%
2018/11/06	6	55.13	7	53.73	51.90	-1	4,891	-0.02%
2018/11/05	2	52.85	2	53.65	54.80	0	4,855	0.00%
2018/11/02	2	54.05	2	55.35	53.70	0	4,915	0.00%
2018/11/01	5	53.04	5	52.80	52.80	0	4,858	0.00%
2018/10/31	10	51.99	10	52.26	52.30	0	4,843	0.00%
2018/10/30	8	50.35	7	50.93	50.50	1	4,822	0.02%
2018/10/29	5	47.64	5	48.52	49.00	0	4,804	0.00%
2018/10/23	0	0.00	10	53.23	53.60	-10	4,888	-0.20%
2018/10/22	6	54.45	0	0.00	53.90	6	5,075	0.12%
2018/10/19	0	0.00	2	53.65	54.30	-2	5,027	-0.04%
2018/10/18	0	0.00	4	51.40	51.90	-4	4,967	-0.08%
2018/10/16	2	52.00	1	52.00	52.00	1	5,100	0.02%
2018/10/08	1	46.95	6	46.80	46.75	-5	5,247	-0.10%
2018/10/05	6	48.93	1	49.45	48.20	5	5,226	0.10%
2018/10/03	1	50.50	0	0.00	49.80	1	5,002	0.02%
2018/10/02	3	53.60	8	52.41	52.20	-5	4,807	-0.10%
2018/10/01	1	57.40	1	57.90	58.00	0	4,553	0.00%
2018/09/28	11	58.03	11	57.57	57.60	0	4,405	0.00%
2018/09/27	3	56.13	3	57.30	57.60	0	4,125	0.00%
2018/09/26	5	53.22	5	53.20	53.10	0	3,820	0.00%
2018/09/25	4	53.38	6	52.87	53.60	-2	3,736	-0.05%
2018/09/20	5	50.82	5	50.70	51.00	0	3,591	0.00%
2018/09/19	10	52.35	20	51.40	51.00	-10	3,573	-0.28%
2018/09/18	8	50.53	6	51.45	50.90	2	3,507	0.06%
2018/09/17	8	50.76	8	50.11	50.80	0	3,462	0.00%
2018/09/14	13	46.07	5	46.10	47.20	8	3,397	0.24%
2018/09/07	1	50.60	1	50.00	48.85	0	3,192	0.00%
2018/09/06	0	0.00	1	51.00	51.00	-1	3,160	-0.03%
2018/09/05	2	52.80	1	52.70	53.10	1	3,102	0.03%
2018/08/24	1	46.40	1	46.10	45.60	0	2,883	0.00%
2018/08/16	1	49.55	1	50.20	50.00	0	2,813	0.00%
2018/08/10	5	54.04	5	56.30	54.30	0	2,749	0.00%
2018/08/09	4	54.78	4	55.25	55.80	0	2,661	0.00%
2018/08/08	5	54.14	5	52.50	52.50	0	2,573	0.00%
2018/08/07	7	53.83	7	51.90	52.90	0	2,566	0.00%
2018/08/06	1	53.90	1	53.60	53.50	0	2,553	0.00%
2018/08/03	10	55.52	10	55.58	55.10	0	2,541	0.00%
2018/08/02	10	55.44	10	54.50	54.20	0	2,515	0.00%
2018/08/01	0	0.00	2	56.00	55.30	-2	2,531	-0.08%
2018/07/31	6	56.55	6	56.63	57.30	0	2,472	0.00%
2018/07/30	9	53.68	9	55.07	56.70	0	2,388	0.00%
2018/07/27	20	54.13	20	55.23	54.50	0	2,274	0.00%
2018/07/26	6	51.50	6	51.82	52.10	0	2,063	0.00%
2018/07/25	10	51.41	10	51.60	51.80	0	2,026	0.00%
2018/07/23	2	47.58	3	48.32	51.30	-1	1,865	-0.05%
2018/07/20	1	49.75	8	49.10	49.20	-7	1,762	-0.40%
2018/07/19	2	49.10	0	0.00	49.85	2	1,736	0.12%
2018/07/18	11	48.86	21	49.59	50.00	-10	1,711	-0.58%
2018/07/17	21	49.00	30	49.67	49.20	-9	1,624	-0.55%
2018/07/16	23	45.28	9	47.04	48.00	14	1,439	0.97%
2018/07/12	1	40.15	0	0.00	39.70	1	1,343	0.07%
2018/06/29	1	40.00	1	40.05	40.10	0	1,545	0.00%
2018/06/27	1	39.40	1	39.45	39.35	0	1,534	0.00%
2018/06/12	1	40.10	1	39.85	39.70	0	1,681	0.00%
2018/06/01	1	40.85	1	40.65	40.60	0	1,853	0.00%
2018/05/30	1	38.50	1	38.60	38.60	0	1,857	0.00%
2018/05/21	2	39.90	0	0.00	39.70	2	1,971	0.10%
2018/05/16	1	42.00	1	42.20	42.20	0	1,997	0.00%
2018/05/15	1	42.20	1	42.20	42.00	0	2,006	0.00%
2018/05/09	0	0.00	4	43.05	41.70	-4	2,040	-0.20%
2018/05/08	4	45.48	0	0.00	45.25	4	1,991	0.20%
2018/05/04	1	45.80	1	45.10	45.10	0	2,057	0.00%
2018/04/27	5	44.30	5	43.65	43.60	0	2,108	0.00%
2018/04/26	0	0.00	15	44.70	43.45	-15	2,120	-0.71%
2018/04/25	10	44.95	10	45.50	45.35	0	2,132	0.00%
2018/04/24	10	45.45	11	45.30	45.10	-1	2,142	-0.05%
2018/04/23	17	48.91	1	48.15	47.25	16	2,131	0.75%
2018/04/20	2	49.90	10	50.03	49.00	-8	2,135	-0.37%
2018/04/19	4	47.99	8	49.43	49.85	-4	2,076	-0.19%
2018/04/18	5	47.25	3	46.50	46.30	2	1,996	0.10%
2018/04/17	0	0.00	1	46.30	45.95	-1	2,016	-0.05%
2018/04/13	7	47.46	7	47.15	46.85	0	2,211	0.00%
2018/04/12	5	47.60	3	46.80	47.60	2	2,323	0.09%
2018/04/11	0	0.00	1	46.40	46.35	-1	2,416	-0.04%
2018/04/10	2	47.45	2	46.95	46.90	0	2,425	0.00%
2018/04/09	2	45.95	1	46.15	45.90	1	2,401	0.04%
2018/04/03	0	0.00	2	44.40	44.35	-2	2,396	-0.08%
2018/03/23	2	40.70	4	41.30	40.20	-2	2,830	-0.07%
2018/03/15	1	45.95	1	45.35	45.20	0	2,969	0.00%
2018/03/09	1	47.10	0	0.00	46.60	1	3,301	0.03%
2018/03/08	4	47.40	0	0.00	47.45	4	3,334	0.12%
2018/03/07	1	48.30	2	48.10	48.00	-1	3,415	-0.03%
2018/03/06	1	47.60	3	47.17	47.00	-2	3,386	-0.06%
2018/03/05	1	44.60	0	0.00	44.70	1	3,364	0.03%
2018/03/02	0	0.00	1	44.30	44.40	-1	3,376	-0.03%
2018/02/27	2	45.20	2	44.05	43.90	0	3,410	0.00%
2018/02/23	2	45.60	2	44.70	45.00	0	3,575	0.00%
2018/02/22	1	41.90	1	43.90	44.70	0	3,631	0.00%
2018/02/21	2	40.15	2	41.90	41.90	0	3,614	0.00%
2018/02/09	1	35.70	1	36.70	38.95	0	3,604	0.00%
2018/02/07	0	0.00	1	40.95	39.70	-1	3,596	-0.03%
2018/02/02	5	43.95	4	44.20	44.20	1	3,635	0.03%
2018/02/01	2	43.60	2	43.60	43.70	0	3,651	0.00%
2018/01/31	1	43.10	0	0.00	43.35	1	3,689	0.03%
2018/01/26	4	44.79	0	0.00	45.00	4	3,861	0.10%
2018/01/24	5	46.60	5	46.85	46.50	0	4,002	0.00%
2018/01/23	2	46.90	2	46.55	46.35	0	4,184	0.00%
2018/01/22	3	46.83	3	47.10	46.90	0	4,237	0.00%
2018/01/19	1	47.40	0	0.00	47.65	1	4,266	0.02%
2018/01/18	5	47.24	5	46.80	46.80	0	4,299	0.00%
2018/01/17	2	47.50	2	47.18	47.15	0	4,408	0.00%
2018/01/16	2	46.90	0	0.00	47.55	2	4,483	0.04%
2018/01/15	1	48.50	0	0.00	48.00	1	4,598	0.02%
2018/01/12	3	48.33	3	48.52	48.40	0	5,026	0.00%
2018/01/11	1	46.50	0	0.00	48.05	1	5,094	0.02%
2018/01/10	5	48.00	0	0.00	47.20	5	5,163	0.10%
2018/01/09	10	47.65	10	47.45	47.20	0	5,241	0.00%
2018/01/08	8	51.83	6	50.50	50.10	2	5,143	0.04%
2018/01/05	2	54.30	1	55.00	54.50	1	5,068	0.02%
2018/01/03	3	51.77	3	51.53	51.00	0	5,119	0.00%
2018/01/02	4	51.23	4	52.60	52.30	0	5,233	0.00%