力山 (1515)-凱基-三峽券商分點個股進出

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

力山

(1515)

可現股當沖

股價
46.80
漲跌
▲0.30
漲幅
+0.65%
成交量
966張
產業
上市電機機械類股
345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

力山 (1515)籌碼相關－凱基-三峽券商分點個股進出

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

凱基-三峽券商分點個股進出
凱基-三峽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
2024/05/16	0	0.00	6	46.85	46.80	-6	2,009	-0.30%
2024/05/13	0	0.00	21	47.35	47.90	-21	1,995	-1.05%
2024/05/10	7	46.52	4	46.36	46.10	3	1,970	0.15%
2024/05/09	7	50.44	19	52.27	49.05	-12	1,882	-0.64%
2024/05/08	7	51.50	0	0.00	52.60	7	1,763	0.40%
2024/05/07	2	50.15	0	0.00	51.00	2	1,694	0.12%
2024/05/06	21	50.24	0	0.00	50.50	21	1,678	1.25%
2024/05/03	1	50.50	10	49.90	49.40	-9	1,652	-0.54%
2024/05/02	11	50.64	0	0.00	50.80	11	1,639	0.67%
2024/04/30	4	50.78	13	50.57	50.50	-9	1,639	-0.55%
2024/04/29	5	51.10	7	51.60	51.70	-2	1,627	-0.12%
2024/04/26	15	48.83	0	0.00	48.85	15	1,563	0.96%
2024/04/25	0	0.00	3	49.62	49.45	-3	1,558	-0.19%
2024/04/23	1	48.25	0	0.00	48.55	1	1,569	0.06%
2024/04/17	0	0.00	1	50.00	49.65	-1	1,660	-0.06%
2024/04/16	1	47.95	6	48.20	47.60	-5	1,761	-0.28%
2024/04/12	0	0.00	3	49.77	50.10	-3	1,858	-0.16%
2024/04/11	0	0.00	19	50.60	50.00	-19	1,898	-1.00%
2024/04/10	18	51.24	0	0.00	51.00	18	1,877	0.96%
2024/04/08	0	0.00	19	47.67	47.05	-19	1,786	-1.06%
2024/04/01	29	50.21	0	0.00	50.40	29	1,741	1.67%
2024/03/26	0	0.00	19	50.03	49.45	-19	1,773	-1.07%
2024/03/25	0	0.00	0.1	50.50	50.40	-0.1	1,768	-0.01%
2024/03/22	19	51.11	5	51.60	51.20	14	1,776	0.79%
2024/03/21	0	0.00	3	49.00	49.25	-3	1,755	-0.17%
2024/03/19	0	0.00	3	49.90	49.45	-3	1,813	-0.17%
2024/03/15	1	49.90	2	49.75	49.20	-1	2,003	-0.05%
2024/03/14	0	0.00	3	50.37	50.40	-3	2,298	-0.13%
2024/03/13	6	49.85	3	49.40	49.05	3	2,322	0.13%
2024/03/12	2	50.70	1	51.40	51.00	1	2,371	0.04%
2024/03/11	4	49.35	0.1	50.20	50.60	3.9	2,478	0.16%
2024/02/21	0.1	46.50	0	0.00	46.80	0.1	2,567	0.00%
2024/02/16	0.1	46.20	0	0.00	45.95	0.1	4,299	0.00%
2024/02/15	0	0.00	1	44.00	44.00	-1	4,913	-0.02%
2024/02/01	1	44.10	0	0.00	43.95	1	5,511	0.02%
2024/01/31	0	0.00	1	44.60	44.60	-1	5,554	-0.02%
2024/01/30	2	44.53	22	44.78	44.45	-20	5,551	-0.36%
2024/01/29	0	0.00	4	45.09	45.10	-4	5,548	-0.07%
2024/01/26	0	0.00	1	44.90	44.90	-1	5,551	-0.02%
2024/01/25	12	45.57	6	44.95	44.80	6	5,547	0.11%
2024/01/18	2	45.80	1	45.90	45.90	1	5,508	0.02%
2024/01/16	10	46.30	0	0.00	46.60	10	5,481	0.18%
2024/01/11	0	0.00	12	49.46	48.40	-12	5,447	-0.22%
2024/01/10	4	47.78	3	49.45	47.70	1	5,365	0.02%
2024/01/09	9	53.30	0	0.00	53.00	9	5,272	0.17%
2024/01/08	1	54.70	10	54.75	54.70	-9	5,231	-0.17%
2024/01/05	11	52.99	0	0.00	52.90	11	5,171	0.21%
2024/01/04	0	0.00	3	50.43	51.10	-3	5,136	-0.06%
2024/01/03	0	0.00	10	51.10	50.70	-10	5,209	-0.19%
2024/01/02	21	51.69	0	0.00	51.70	21	5,207	0.40%
2023/12/28	0	0.00	20	51.08	51.10	-20	5,213	-0.38%
2023/12/27	20	51.80	0	0.00	51.00	20	5,237	0.38%
2023/12/19	1	52.20	0	0.00	52.70	1	5,305	0.02%
2023/12/13	0	0.00	18	55.13	54.80	-18	5,331	-0.34%
2023/12/12	9	54.17	6	55.38	55.40	3	5,344	0.06%
2023/12/11	17	55.26	18	55.01	53.40	-1	5,343	-0.02%
2023/12/08	0	0.00	1	54.10	54.30	-1	5,410	-0.02%
2023/12/07	2	54.25	3	54.90	54.60	-1	5,684	-0.02%
2023/12/06	4	53.20	2	54.75	53.60	2	5,699	0.04%
2023/12/05	4	56.50	17	56.19	54.10	-13	5,521	-0.24%
2023/12/01	4	57.93	0	0.00	58.00	4	5,442	0.07%
2023/11/29	10	57.00	0	0.00	56.70	10	5,409	0.18%
2023/11/28	4	57.00	8	57.00	57.00	-4	5,398	-0.07%
2023/11/27	0	0.00	5	59.44	58.50	-5	5,355	-0.09%
2023/11/24	2	60.30	4	60.30	60.30	-2	5,329	-0.04%
2023/11/23	1	60.30	2	60.00	60.20	-1	5,299	-0.02%
2023/11/22	1	59.00	1	58.60	59.70	0	5,279	0.00%
2023/11/21	4	58.00	2	58.00	59.50	2	5,262	0.04%
2023/11/20	1	60.00	2	59.80	59.90	-1	5,234	-0.02%
2023/11/17	11	59.74	9	59.50	59.90	2	5,179	0.04%
2023/11/16	26	58.68	21	59.22	58.40	5	4,788	0.10%
2023/11/15	5	54.92	24	56.52	58.10	-19	3,804	-0.50%
2023/11/14	34	50.99	37	53.31	52.90	-3	3,423	-0.09%
2023/11/13	13	48.28	3	50.00	50.40	10	2,790	0.36%
2023/11/10	5	44.36	5	44.64	45.90	0	2,515	0.00%
2023/11/09	2	42.50	0	0.00	42.65	2	2,313	0.09%
2023/11/08	0	0.00	4	41.70	43.10	-4	2,198	-0.18%
2023/11/06	4	39.85	0	0.00	40.00	4	2,210	0.18%
2023/10/26	1	40.10	0	0.00	39.90	1	2,273	0.04%
2023/10/23	0	0.00	6	40.25	39.85	-6	2,274	-0.26%
2023/10/20	0	0.00	8	38.60	38.60	-8	2,267	-0.35%
2023/10/19	2	38.13	0	0.00	38.60	2	2,286	0.09%
2023/10/18	2	38.60	0	0.00	38.05	2	2,285	0.09%
2023/10/17	4	38.75	0	0.00	38.55	4	2,279	0.18%
2023/10/13	9	41.46	0	0.00	40.70	9	2,286	0.39%
2023/10/11	7	40.39	7	41.55	41.45	0	2,293	0.00%
2023/10/06	5	43.10	10	43.69	43.90	-5	2,227	-0.22%
2023/10/05	0	0.00	5	43.50	43.50	-5	2,273	-0.22%
2023/10/04	2	42.80	2	44.20	43.90	0	2,427	0.00%
2023/10/03	7	44.07	0	0.00	43.40	7	2,489	0.28%
2023/10/02	16	43.63	0	0.00	44.70	16	2,465	0.65%
2023/09/20	1	41.80	1	42.20	42.00	0	2,398	0.00%
2023/09/15	1	44.95	1	44.20	44.75	0	2,344	0.00%
2023/09/14	0	0.00	9	45.28	45.05	-9	2,293	-0.39%
2023/09/13	2	43.33	3	43.45	44.10	-1	2,167	-0.05%
2023/09/12	6	42.51	13	42.03	43.60	-7	1,845	-0.38%
2023/09/11	0	0.00	4	39.65	39.65	-4	1,545	-0.26%
2023/08/24	1	35.00	0	0.00	34.70	1	1,670	0.06%
2023/08/23	8	36.31	0	0.00	36.10	8	1,636	0.49%
2023/08/17	0	0.00	1	38.10	38.00	-1	1,596	-0.06%
2023/08/15	0	0.00	1	38.80	38.50	-1	1,572	-0.06%
2023/08/09	0	0.00	2	38.80	38.85	-2	1,458	-0.14%
2023/08/07	3	38.60	3	38.15	38.50	0	1,434	0.00%
2023/08/01	2	36.30	0	0.00	36.20	2	1,376	0.15%
2023/07/21	0	0.00	5	37.66	37.05	-5	1,393	-0.36%
2023/07/18	5	38.45	0	0.00	36.90	5	1,367	0.37%
2023/07/17	3	38.65	0	0.00	38.45	3	1,338	0.22%
2023/07/12	9	38.30	0	0.00	37.85	9	1,282	0.70%
2023/07/11	8	39.28	1	41.65	39.25	7	1,226	0.57%
2023/07/10	6	38.20	5	39.15	39.15	1	1,061	0.09%
2023/07/06	0	0.00	4	36.76	36.35	-4	975	-0.41%
2023/07/05	0	0.00	1	34.85	35.65	-1	939	-0.11%
2023/07/04	2	35.30	0	0.00	35.15	2	929	0.22%
2023/07/03	2	35.88	0	0.00	36.40	2	908	0.22%
2023/06/21	0	0.00	1	37.80	37.65	-1	801	-0.12%
2023/06/20	1	37.20	0	0.00	37.00	1	785	0.13%
2023/06/16	2	36.03	8	36.38	36.30	-6	742	-0.81%
2023/06/15	0	0.00	1	34.75	34.85	-1	686	-0.15%
2023/06/13	0	0.00	2	34.43	34.15	-2	646	-0.31%
2023/06/12	0	0.00	1	34.00	34.05	-1	617	-0.16%
2023/06/07	1	33.15	0	0.00	33.20	1	604	0.17%
2023/06/06	0	0.00	1	32.25	32.65	-1	587	-0.17%
2023/06/05	1	32.60	2	32.75	32.60	-1	573	-0.17%
2023/06/02	1	31.20	0	0.00	30.85	1	520	0.19%
2023/05/30	0	0.00	1	29.40	29.25	-1	498	-0.20%
2023/05/26	8	29.25	0	0.00	28.95	8	516	1.55%
2023/05/19	1	29.80	0	0.00	29.45	1	532	0.19%
2023/05/04	2	31.30	0.2	31.17	30.80	1.8	564	0.32%
2023/05/03	0	0.00	20	31.35	31.35	-20	558	-3.58%
2023/04/19	7	29.76	0	0.00	29.85	7	568	1.23%
2023/04/18	8	30.15	0	0.00	29.75	8	563	1.42%
2023/04/11	0	0.00	10	29.10	29.25	-10	547	-1.83%
2023/04/06	4	29.10	10	29.05	29.05	-6	546	-1.10%
2023/03/31	10	29.16	0	0.00	29.05	10	549	1.82%
2023/03/30	8	29.04	2	28.90	28.95	6	560	1.07%
2023/03/29	3	28.95	0	0.00	29.15	3	565	0.53%
2023/03/14	0.1	28.95	0	0.00	29.15	0.1	649	0.01%
2023/03/10	0.1	29.90	0	0.00	29.65	0.1	646	0.02%
2023/03/02	6	29.93	0	0.00	29.70	6	691	0.87%
2023/02/24	2	31.50	0	0.00	30.80	2	672	0.30%
2023/02/22	0	0.00	8	32.18	32.05	-8	670	-1.19%
2023/02/17	3	31.63	0	0.00	31.90	3	668	0.45%
2023/02/16	1	32.00	0	0.00	31.85	1	669	0.15%
2023/02/03	2	32.00	0	0.00	31.80	2	662	0.30%
2023/01/10	2	28.90	2	29.18	29.40	0	629	0.00%
2022/12/28	0	0.00	1	31.10	30.40	-1	638	-0.16%
2022/12/13	0	0.00	5	32.60	32.50	-5	662	-0.75%
2022/12/01	5	32.28	0	0.00	31.70	5	674	0.74%
2022/11/17	0	0.00	1	30.60	30.85	-1	790	-0.13%
2022/10/17	0	0.00	0.8	28.50	28.70	-0.8	970	-0.09%
2022/09/13	0	0.00	1	35.40	34.85	-1	1,402	-0.07%
2022/09/12	1	35.10	0	0.00	34.90	1	1,416	0.07%
2022/09/02	0	0.00	10	35.25	34.50	-10	1,434	-0.70%
2022/08/25	0	0.00	3	35.33	36.30	-3	1,356	-0.22%
2022/08/18	0	0.00	9	33.55	33.55	-9	1,359	-0.66%
2022/08/16	0	0.00	3	32.45	32.50	-3	1,360	-0.22%
2022/08/04	11	31.99	2	31.50	31.05	9	1,353	0.67%
2022/08/02	0	0.00	7	34.25	33.50	-7	1,335	-0.52%
2022/07/27	0	0.00	15	33.15	33.20	-15	1,286	-1.17%
2022/07/20	18	32.50	3	31.98	31.90	15	1,248	1.20%
2022/07/19	7	32.55	0	0.00	32.55	7	1,227	0.57%
2022/07/18	0	0.00	20	34.62	34.40	-20	1,193	-1.68%
2022/07/15	22	35.54	2	35.65	36.05	20	1,142	1.75%
2022/07/14	11	34.52	22.1	34.45	34.70	-11.1	1,006	-1.10%
2022/07/12	2	29.20	5	29.55	28.70	-3	882	-0.34%
2022/07/11	0	0.00	5	29.05	29.85	-5	879	-0.57%
2022/07/08	1	28.00	0	0.00	28.55	1	854	0.12%
2022/06/22	0	28.00	0	0.00	27.70	0	866	0.00%
2022/06/20	0	28.50	5	28.36	27.40	-5	870	-0.57%
2022/06/17	0	29.90	0	0.00	29.40	0	849	0.00%
2022/06/14	0	0.00	5	33.86	34.00	-5	832	-0.60%
2022/06/09	5	36.80	3	36.30	36.80	2	843	0.24%
2022/06/08	3	40.33	5	40.00	40.10	-2	818	-0.24%
2022/06/07	20	39.99	0	0.00	39.95	20	816	2.45%
2022/06/01	1	39.80	0	0.00	39.65	1	841	0.12%
2022/05/11	0	0.00	4	37.40	37.30	-4	969	-0.41%
2022/04/25	10	41.20	0	0.00	41.05	10	1,447	0.69%
2022/04/22	0	0.00	6	42.15	42.05	-6	1,454	-0.41%
2022/04/20	1	42.60	0	0.00	42.65	1	1,456	0.07%
2022/04/11	2	41.88	0	0.00	41.30	2	1,573	0.13%
2022/04/07	1	43.00	0	0.00	42.80	1	1,584	0.06%
2022/04/06	1	44.25	0	0.00	44.35	1	1,577	0.06%
2022/03/25	6	45.45	6	46.18	45.40	0	1,592	0.00%
2022/03/21	0	0.00	2	45.05	45.90	-2	1,584	-0.13%
2022/03/16	1	42.80	0	0.00	43.35	1	1,605	0.06%
2022/02/21	0	0.00	1	44.05	44.45	-1	1,558	-0.06%
2022/02/15	4	44.90	21	43.55	44.30	-17	1,521	-1.12%
2022/02/10	2	45.00	1	44.85	45.20	1	1,471	0.07%
2022/02/09	9	46.61	0	0.00	46.75	9	1,432	0.63%
2022/02/08	0	0.00	15	42.51	43.60	-15	1,345	-1.12%
2022/01/26	11	45.28	0	0.00	44.40	11	1,186	0.93%
2022/01/24	0	0.00	17	47.05	46.45	-17	1,090	-1.56%
2022/01/14	4	51.70	0	0.00	51.30	4	949	0.42%
2022/01/13	0	0.00	15	52.30	52.50	-15	948	-1.58%
2022/01/07	5	52.96	0	0.00	52.00	5	903	0.55%
2021/12/30	10	56.60	0	0.00	56.50	10	792	1.26%
2021/12/29	0	0.00	4	57.30	57.30	-4	778	-0.51%
2021/12/27	1	56.70	0	0.00	56.90	1	779	0.13%
2021/12/23	11	56.90	0	0.00	57.10	11	771	1.42%
2021/12/21	3	57.70	0	0.00	57.50	3	761	0.39%
2021/12/20	8	56.68	0	0.00	56.60	8	742	1.08%
2021/12/15	8	55.65	2	55.60	55.60	6	701	0.85%
2021/12/13	3	57.17	0	0.00	57.00	3	672	0.45%
2021/12/07	3	58.73	0	0.00	59.00	3	604	0.50%
2021/12/06	13	60.43	0	0.00	60.30	13	562	2.31%
2021/12/02	1	62.80	0	0.00	62.80	1	523	0.19%
2021/12/01	1	63.50	0	0.00	63.10	1	515	0.19%
2021/11/30	1	63.80	0	0.00	64.00	1	505	0.20%
2021/11/29	1	63.40	0	0.00	64.00	1	503	0.20%
2021/11/26	1	64.00	0	0.00	64.10	1	500	0.20%
2021/11/22	0	0.00	1	64.00	64.00	-1	491	-0.20%
2021/11/16	1	64.20	0	0.00	64.20	1	501	0.20%
2021/11/10	1	66.20	1	65.40	65.30	0	519	0.00%
2021/11/08	6	64.00	0	0.00	63.90	6	519	1.15%
2021/10/27	5	65.50	5	66.20	66.20	0	670	0.00%
2021/09/22	1	68.30	0	0.00	68.30	1	1,223	0.08%
2021/08/19	1	70.70	0	0.00	70.10	1	1,719	0.06%
2021/08/10	3	73.07	1	73.80	73.10	2	1,855	0.11%
2021/08/09	0	0.00	10	77.40	77.00	-10	1,857	-0.54%
2021/08/04	1	80.60	0	0.00	80.80	1	2,001	0.05%
2021/07/28	0	0.00	2	79.30	77.90	-2	2,486	-0.08%
2021/07/23	6	81.20	6	81.10	81.00	0	2,630	0.00%
2021/07/22	2	84.30	1	83.20	82.20	1	2,660	0.04%
2021/07/21	0	0.00	2	84.35	84.40	-2	2,646	-0.08%
2021/07/19	1	84.70	1	84.50	84.30	0	2,597	0.00%
2021/07/16	0	0.00	2	83.40	83.50	-2	2,611	-0.08%
2021/07/15	0	0.00	2	82.90	83.00	-2	2,618	-0.08%
2021/07/14	6	81.50	0	0.00	82.00	6	2,642	0.23%
2021/07/13	13	83.66	2	83.90	83.40	11	2,758	0.40%
2021/07/01	2	77.80	0	0.00	77.60	2	3,285	0.06%
2021/06/29	14	80.60	1	79.50	79.20	13	3,595	0.36%
2021/06/25	0	0.00	1	83.10	82.20	-1	3,582	-0.03%
2021/06/17	1	77.30	0	0.00	77.40	1	3,644	0.03%
2021/06/02	0	0.00	2	79.90	79.70	-2	4,767	-0.04%
2021/05/31	1	77.80	0	0.00	77.40	1	4,755	0.02%
2021/05/27	1	76.30	3	76.53	77.00	-2	4,796	-0.04%
2021/05/26	0	0.00	4	72.20	73.00	-4	4,784	-0.08%
2021/05/25	1	70.80	1	70.80	70.30	0	4,789	0.00%
2021/05/24	4	69.30	2	69.30	69.50	2	4,793	0.04%
2021/05/21	1	67.90	1	69.50	70.10	0	4,842	0.00%
2021/05/20	0	0.00	1	67.50	66.60	-1	4,882	-0.02%
2021/05/18	1	67.00	1	66.00	67.20	0	5,222	0.00%
2021/05/17	3	64.00	0	0.00	63.10	3	5,225	0.06%
2021/05/13	0	0.00	2	69.00	68.60	-2	5,213	-0.04%
2021/05/12	5	67.36	0	0.00	67.40	5	5,194	0.10%
2021/05/11	5	73.58	0	0.00	71.50	5	5,147	0.10%
2021/05/10	11	78.52	10	78.80	78.80	1	5,120	0.02%
2021/05/07	4	77.33	0	0.00	78.30	4	5,115	0.08%
2021/05/05	5	94.28	5	92.74	92.80	0	4,875	0.00%
2021/05/04	0	0.00	1	92.00	94.20	-1	4,813	-0.02%
2021/04/29	2	93.55	1	93.50	94.00	1	4,693	0.02%
2021/04/26	0	0.00	19	90.37	90.30	-19	4,689	-0.41%
2021/04/23	0	0.00	5	88.70	88.70	-5	4,705	-0.11%
2021/04/19	1	89.00	0	0.00	89.00	1	4,635	0.02%
2021/04/14	5	90.60	15	90.20	90.80	-10	4,471	-0.22%
2021/04/13	14	95.52	16	92.05	92.00	-2	4,402	-0.05%
2021/04/12	10	96.00	10	95.90	95.90	0	4,308	0.00%
2021/04/09	0	0.00	1	107.50	106.50	-1	4,142	-0.02%
2021/04/08	0	0.00	1	101.50	103.50	-1	4,036	-0.02%
2021/04/07	0	0.00	4	100.00	99.60	-4	3,966	-0.10%
2021/04/06	3	97.20	0	0.00	100.00	3	3,914	0.08%
2021/04/01	4	99.00	3	98.53	98.00	1	3,769	0.03%
2021/03/31	20	95.50	0	0.00	94.30	20	3,590	0.56%
2021/03/30	3	94.77	0	0.00	95.20	3	3,562	0.08%
2021/03/29	9	93.64	1	95.50	95.30	8	3,595	0.22%
2021/03/26	1	92.60	0	0.00	92.60	1	3,589	0.03%
2021/03/23	0	0.00	1	93.70	93.50	-1	3,565	-0.03%
2021/03/22	3	91.63	1	91.60	91.60	2	3,532	0.06%
2021/03/19	1	94.30	17	95.88	93.40	-16	3,513	-0.46%
2021/03/18	0	0.00	1	94.60	94.90	-1	3,434	-0.03%
2021/03/17	0	0.00	2	94.50	93.20	-2	3,405	-0.06%
2021/03/16	3	93.00	1	96.00	92.50	2	3,349	0.06%
2021/03/15	1	92.10	0	0.00	92.60	1	3,179	0.03%
2021/03/12	0	0.00	3	93.00	92.00	-3	3,144	-0.10%
2021/03/11	0	0.00	5	91.40	93.40	-5	3,004	-0.17%
2021/03/10	0	0.00	7.1	86.64	86.70	-7.1	2,639	-0.27%
2021/02/25	9	84.37	9	82.70	82.70	0	2,325	0.00%
2021/02/24	16	83.26	15	83.55	83.20	1	2,288	0.04%
2021/02/22	0	0.00	1	86.20	86.70	-1	2,208	-0.05%
2021/02/19	1	87.60	4	88.03	88.00	-3	2,162	-0.14%
2021/02/18	3.1	86.18	2	86.40	86.10	1.1	2,051	0.05%
2021/02/17	0	0.00	1	78.70	79.10	-1	1,811	-0.06%
2021/02/05	0	0.00	2	77.90	77.70	-2	1,774	-0.11%
2021/02/04	0	0.00	2	78.00	78.20	-2	1,752	-0.11%
2021/02/03	2	77.20	0	0.00	75.90	2	1,730	0.12%
2021/01/29	1	74.30	0	0.00	73.60	1	1,749	0.06%
2021/01/28	1	74.80	0	0.00	74.70	1	1,688	0.06%
2021/01/25	2	75.40	0	0.00	75.40	2	1,731	0.12%
2021/01/21	0	0.00	1	74.00	73.60	-1	1,722	-0.06%
2021/01/18	0	0.00	2	77.35	77.30	-2	1,623	-0.12%
2021/01/12	1	74.30	2	75.40	76.00	-1	1,637	-0.06%
2021/01/11	11	75.13	12	75.28	75.20	-1	1,631	-0.06%
2021/01/08	0	0.00	1	73.90	73.90	-1	1,625	-0.06%
2020/12/31	1	73.90	1	72.80	72.80	0	1,707	0.00%
2020/12/25	0	0.00	11	73.13	73.20	-11	1,764	-0.62%
2020/12/23	1	73.10	5	73.30	72.70	-4	1,805	-0.22%
2020/12/22	6	76.02	5	74.50	74.50	1	1,821	0.05%
2020/12/14	2	78.40	1	78.50	78.40	1	2,041	0.05%
2020/12/11	0	0.00	1	76.60	76.80	-1	2,073	-0.05%
2020/12/10	1	77.10	1	76.50	77.00	0	2,096	0.00%
2020/12/09	10	74.90	0	0.00	75.20	10	2,129	0.47%
2020/12/08	3	73.33	2	74.50	75.00	1	2,182	0.05%
2020/11/25	0	0.00	1	78.40	77.70	-1	3,583	-0.03%
2020/11/24	0	0.00	2	77.55	77.30	-2	3,715	-0.05%
2020/11/23	0	0.00	1	77.80	77.70	-1	3,734	-0.03%
2020/11/19	3	77.60	0	0.00	77.20	3	3,872	0.08%
2020/11/18	2	77.05	0	0.00	77.30	2	4,010	0.05%
2020/11/10	3	78.50	1	76.90	76.70	2	4,273	0.05%
2020/11/06	1	79.00	0	0.00	79.50	1	4,180	0.02%
2020/11/02	2	77.50	0	0.00	77.30	2	4,446	0.04%
2020/10/30	0	0.00	1	80.10	80.10	-1	4,523	-0.02%
2020/10/26	2	81.35	0	0.00	80.60	2	5,077	0.04%
2020/10/23	1	82.30	1	81.50	82.10	0	5,132	0.00%
2020/10/21	1	80.60	1	80.10	80.10	0	5,285	0.00%
2020/10/20	0	0.00	1	79.70	80.10	-1	5,537	-0.02%
2020/10/19	0	0.00	2	82.00	81.20	-2	5,550	-0.04%
2020/10/16	0	0.00	1	81.60	80.80	-1	5,625	-0.02%
2020/10/15	1	83.20	2	83.50	83.00	-1	5,718	-0.02%
2020/10/14	1	87.30	0	0.00	86.30	1	5,697	0.02%
2020/10/13	2	85.20	2	85.10	85.20	0	5,700	0.00%
2020/10/08	1	86.50	1	85.80	85.90	0	5,754	0.00%
2020/10/06	2	87.60	2	85.45	87.40	0	5,817	0.00%
2020/10/05	1	83.50	0	0.00	84.50	1	5,843	0.02%
2020/09/28	0	0.00	1	83.00	82.40	-1	5,873	-0.02%
2020/09/25	3	79.43	1	79.80	79.00	2	5,884	0.03%
2020/09/24	1	82.00	1	82.20	82.20	0	5,847	0.00%
2020/09/23	3	86.13	0	0.00	85.90	3	5,840	0.05%
2020/09/21	0	0.00	1	87.90	87.50	-1	5,867	-0.02%
2020/09/18	1	87.90	0	0.00	88.30	1	5,862	0.02%
2020/09/17	8	87.64	0	0.00	86.20	8	5,831	0.14%
2020/09/16	4	90.83	0	0.00	89.00	4	5,752	0.07%
2020/09/14	2	88.70	2	89.70	90.70	0	5,758	0.00%
2020/09/11	8	91.49	2	94.00	91.30	6	5,721	0.10%
2020/09/10	7	93.19	0	0.00	92.60	7	5,703	0.12%
2020/09/09	7	96.56	10	97.34	97.00	-3	5,681	-0.05%
2020/09/08	2	95.30	1	94.20	94.20	1	5,669	0.02%
2020/09/07	3	97.17	3	93.90	94.00	0	5,679	0.00%
2020/09/04	15	96.32	4	96.08	96.30	11	5,677	0.19%
2020/09/03	3	100.50	1	99.40	99.00	2	5,592	0.04%
2020/09/01	3	99.07	1	97.00	97.30	2	5,390	0.04%
2020/08/31	6	97.48	9	97.44	100.50	-3	5,159	-0.06%
2020/08/28	3	92.73	3	91.53	91.50	0	4,848	0.00%
2020/08/26	0	0.00	1	89.60	89.70	-1	4,910	-0.02%
2020/08/25	1	92.30	0	0.00	90.30	1	4,936	0.02%
2020/08/24	0	0.00	8	91.11	91.80	-8	4,898	-0.16%
2020/08/20	1	83.70	7	84.17	83.00	-6	4,863	-0.12%
2020/08/19	3	90.00	0	0.00	88.00	3	4,959	0.06%
2020/08/18	0	0.00	1	90.00	87.80	-1	5,041	-0.02%
2020/08/17	4	88.20	4	88.28	88.30	0	5,078	0.00%
2020/08/13	2	85.05	3	86.37	85.50	-1	5,137	-0.02%
2020/08/12	1	83.50	0	0.00	84.30	1	5,126	0.02%
2020/08/11	4	88.30	5	85.38	84.70	-1	5,144	-0.02%
2020/08/10	6	88.68	0	0.00	86.90	6	5,118	0.12%
2020/08/07	0	0.00	1	90.50	91.00	-1	5,029	-0.02%
2020/08/06	0	0.00	4	90.30	89.20	-4	5,064	-0.08%
2020/08/05	0	0.00	2	91.05	90.00	-2	5,118	-0.04%
2020/08/04	4	89.70	4	89.60	90.00	0	5,081	0.00%
2020/08/03	0	0.00	3	85.93	86.80	-3	4,878	-0.06%
2020/07/30	1	78.90	0	0.00	80.00	1	5,023	0.02%
2020/07/28	6	81.25	2	82.40	78.60	4	5,072	0.08%
2020/07/27	2	85.00	0	0.00	84.10	2	5,221	0.04%
2020/07/24	2	86.25	6	86.32	85.70	-4	5,315	-0.08%
2020/07/22	0	0.00	1	81.80	83.20	-1	5,397	-0.02%
2020/07/21	0	0.00	3	79.60	81.90	-3	5,366	-0.06%
2020/07/20	2	75.00	0	0.00	76.00	2	5,343	0.04%
2020/07/16	1	78.30	0	0.00	77.70	1	5,625	0.02%
2020/07/15	1	76.20	10	78.80	78.80	-9	5,822	-0.15%
2020/07/13	1	79.80	0	0.00	80.90	1	5,984	0.02%
2020/07/10	9	77.73	0	0.00	77.40	9	6,003	0.15%
2020/07/09	0	0.00	1	81.10	80.80	-1	5,988	-0.02%
2020/07/07	1	80.20	0	0.00	79.80	1	5,967	0.02%
2020/07/06	0	0.00	1	80.60	81.50	-1	5,969	-0.02%
2020/07/03	1	78.90	1	80.00	78.90	0	5,959	0.00%
2020/07/02	1	81.30	0	0.00	79.90	1	5,955	0.02%
2020/06/30	1	79.10	0	0.00	79.10	1	5,862	0.02%
2020/06/29	0	0.00	1	80.70	80.00	-1	5,830	-0.02%
2020/06/22	5	83.54	2	83.90	82.60	3	5,826	0.05%
2020/06/19	3	86.70	0	0.00	85.90	3	5,806	0.05%
2020/06/18	0	0.00	1	85.80	85.50	-1	5,780	-0.02%
2020/06/17	1	84.80	1	87.00	84.50	0	5,766	0.00%
2020/06/16	0	0.00	3	86.67	86.20	-3	5,763	-0.05%
2020/06/15	3	81.47	3	83.23	84.00	0	5,562	0.00%
2020/06/12	1	79.50	1	79.80	80.70	0	5,423	0.00%
2020/06/11	1	78.30	2	80.90	78.30	-1	5,378	-0.02%
2020/06/10	1	80.80	0	0.00	80.70	1	5,368	0.02%
2020/06/05	1	81.10	2	81.10	81.10	-1	5,338	-0.02%
2020/06/03	2	83.15	5	81.40	80.50	-3	5,293	-0.06%
2020/06/01	1	79.80	1	79.20	79.10	0	5,126	0.00%
2020/05/29	0	0.00	12	78.82	80.40	-12	5,101	-0.24%
2020/05/28	11	78.68	10	80.40	77.60	1	5,040	0.02%
2020/05/27	1	78.40	1	78.30	79.00	0	4,977	0.00%
2020/05/26	14	78.16	2	78.30	77.20	12	4,919	0.24%
2020/05/25	0	0.00	5	76.80	77.90	-5	4,729	-0.11%
2020/05/21	0	0.00	1	74.20	74.20	-1	4,462	-0.02%
2020/05/20	1	71.20	1	71.20	70.80	0	4,358	0.00%
2020/05/18	0	0.00	4	69.35	70.90	-4	4,309	-0.09%
2020/05/14	1	70.60	2	68.70	69.10	-1	4,212	-0.02%
2020/05/12	2	70.50	0	0.00	69.90	2	4,062	0.05%
2020/05/11	1	73.00	0	0.00	73.00	1	3,921	0.03%
2020/05/08	4	77.45	0	0.00	74.80	4	3,852	0.10%
2020/05/07	0	0.00	4	76.18	76.00	-4	3,739	-0.11%
2020/05/06	0	0.00	1	74.20	73.10	-1	3,472	-0.03%
2020/05/05	1	72.00	0	0.00	71.60	1	3,392	0.03%
2020/05/04	0	0.00	1	73.60	72.10	-1	3,337	-0.03%
2020/04/30	1	73.70	0	0.00	72.20	1	3,268	0.03%
2020/04/29	2	69.00	3	71.00	73.00	-1	3,049	-0.03%
2020/04/28	1	68.20	1	68.00	68.50	0	2,870	0.00%
2020/04/27	0	0.00	5	67.36	68.20	-5	2,663	-0.19%
2020/04/23	1	64.90	0	0.00	63.80	1	2,445	0.04%
2020/04/21	2	63.00	1	68.30	64.10	1	2,246	0.04%
2020/04/20	4	64.58	1	61.50	66.50	3	2,019	0.15%
2020/04/17	2	59.25	4	60.38	60.50	-2	1,803	-0.11%
2020/04/09	3	45.68	0	0.00	44.95	3	1,398	0.21%
2020/04/08	1	44.70	0	0.00	45.30	1	1,361	0.07%
2020/04/06	1	41.20	1	42.30	42.15	0	1,301	0.00%
2020/03/26	1	42.35	0	0.00	41.80	1	1,237	0.08%
2020/03/09	1	55.50	0	0.00	55.20	1	954	0.10%
2020/02/21	1	62.10	1	61.70	62.00	0	940	0.00%
2020/02/20	1	61.80	0	0.00	61.80	1	943	0.11%
2020/01/06	1	71.00	0	0.00	70.40	1	1,199	0.08%
2019/12/13	4	73.43	0	0.00	72.60	4	1,638	0.24%
2019/12/11	1	75.50	1	75.70	75.10	0	1,620	0.00%
2019/12/06	1	75.90	0	0.00	76.00	1	1,635	0.06%
2019/11/28	0	0.00	2	80.30	80.30	-2	1,687	-0.12%
2019/11/27	1	80.60	1	80.80	80.90	0	1,715	0.00%
2019/11/25	1	81.50	9.8	82.30	82.60	-8.8	1,723	-0.51%
2019/11/22	0	0.00	1	80.10	80.10	-1	1,715	-0.06%
2019/11/21	0	0.00	1	79.10	80.70	-1	1,749	-0.06%
2019/11/18	2	80.00	1	79.90	79.90	1	1,782	0.06%
2019/11/15	2	79.80	1	79.10	79.10	1	1,801	0.06%
2019/11/12	5	79.64	82	79.00	79.50	-77	1,928	-3.99%
2019/11/11	2	83.10	2	80.80	79.50	0	2,082	0.00%
2019/11/08	3	82.43	25	83.94	83.70	-22	2,154	-1.02%
2019/11/06	105	80.56	0	0.00	80.00	105	2,130	4.93%	大買/鉅額交易
2019/11/05	1	82.20	0	0.00	81.50	1	2,114	0.05%
2019/11/01	0	0.00	3	82.60	82.20	-3	2,097	-0.14%
2019/10/23	2	84.00	0	0.00	83.70	2	2,170	0.09%
2019/10/18	3	85.77	0	0.00	85.20	3	2,214	0.14%
2019/10/14	0	0.00	1	83.90	84.20	-1	2,375	-0.04%
2019/10/08	1	87.20	1	85.50	85.50	0	2,385	0.00%
2019/10/04	1	87.20	1	86.50	86.50	0	2,441	0.00%
2019/10/02	1	87.00	1	87.10	87.10	0	2,467	0.00%
2019/10/01	2	86.75	2	87.60	88.00	0	2,448	0.00%
2019/09/27	2	93.05	1	89.00	89.00	1	2,440	0.04%
2019/09/26	9	97.79	10	97.47	97.50	-1	2,362	-0.04%
2019/09/20	0	0.00	2	91.10	91.10	-2	2,499	-0.08%
2019/09/18	1	93.40	0	0.00	93.40	1	2,472	0.04%
2019/09/12	0	0.00	1	92.20	91.30	-1	2,502	-0.04%
2019/09/11	9	91.40	8	91.78	91.80	1	2,522	0.04%
2019/09/10	1	92.90	0	0.00	91.70	1	2,516	0.04%
2019/08/29	0	0.00	1	90.60	90.10	-1	2,612	-0.04%
2019/08/28	4	90.50	1	91.60	89.80	3	2,602	0.12%
2019/08/27	1	93.70	0	0.00	93.00	1	2,603	0.04%
2019/08/26	1	94.70	0	0.00	95.00	1	2,589	0.04%
2019/08/23	2	93.60	0	0.00	93.20	2	2,570	0.08%
2019/08/22	4	95.80	2	94.70	94.70	2	2,594	0.08%
2019/08/21	1	94.30	0	0.00	94.60	1	2,628	0.04%
2019/08/20	1	95.10	0	0.00	94.10	1	2,699	0.04%
2019/08/19	2	96.90	1	95.70	95.70	1	2,786	0.04%
2019/08/16	2	100.30	1	97.70	97.70	1	2,833	0.04%
2019/08/15	0	0.00	2	102.00	100.50	-2	2,858	-0.07%
2019/08/14	2	105.00	3	101.17	102.50	-1	2,815	-0.04%
2019/08/12	1	90.80	2	92.00	91.00	-1	2,654	-0.04%
2019/08/01	0	0.00	3	90.23	92.00	-3	2,797	-0.11%
2019/07/30	0	0.00	1	88.50	87.00	-1	2,776	-0.04%
2019/07/29	1	89.70	0	0.00	89.20	1	2,777	0.04%
2019/07/24	1	88.20	0	0.00	88.10	1	2,940	0.03%
2019/07/23	1	89.70	1	88.90	88.90	0	2,952	0.00%
2019/07/22	2	90.00	1	90.00	88.90	1	2,957	0.03%
2019/07/18	1	92.60	1	92.70	91.60	0	2,947	0.00%
2019/07/16	1	90.10	20	89.00	88.10	-19	2,832	-0.67%
2019/07/10	10	88.00	0	0.00	87.70	10	2,795	0.36%
2019/07/08	0	0.00	2	85.90	86.00	-2	2,776	-0.07%
2019/07/04	10	87.00	0	0.00	86.30	10	2,947	0.34%
2019/07/03	0	0.00	1	86.40	86.40	-1	2,939	-0.03%
2019/07/01	6	84.18	2	85.20	85.20	4	2,970	0.13%
2019/06/28	3	87.37	0	0.00	84.60	3	2,991	0.10%
2019/06/26	0	0.00	1	84.70	86.10	-1	3,022	-0.03%
2019/06/13	1	84.10	0	0.00	82.50	1	3,156	0.03%
2019/06/12	0	0.00	55	84.19	84.20	-55	3,287	-1.67%
2019/06/11	0	0.00	1	85.80	86.00	-1	3,430	-0.03%
2019/06/10	0	0.00	1	82.30	83.40	-1	3,396	-0.03%
2019/06/05	0	0.00	2	79.80	80.70	-2	3,460	-0.06%
2019/06/04	7	78.66	0	0.00	78.50	7	3,605	0.19%
2019/06/03	50	79.93	0	0.00	79.00	50	3,665	1.36%
2019/05/31	0	0.00	14	80.94	80.80	-14	3,738	-0.37%
2019/05/30	0	0.00	10	81.59	81.10	-10	3,828	-0.26%
2019/05/29	0	0.00	1	82.90	81.90	-1	3,972	-0.03%
2019/05/28	3	81.37	11	81.21	81.30	-8	3,983	-0.20%
2019/05/27	31	84.57	0	0.00	83.80	31	4,070	0.76%
2019/05/24	0	0.00	1	84.00	83.00	-1	4,160	-0.02%
2019/05/23	2	80.70	4	80.83	81.70	-2	4,084	-0.05%
2019/05/22	1	78.60	5	78.80	78.10	-4	4,059	-0.10%
2019/05/21	1	76.10	1	76.20	77.60	0	4,033	0.00%
2019/05/20	4	77.50	3	77.73	77.60	1	4,070	0.02%
2019/05/17	6	77.90	3	77.63	78.00	3	4,072	0.07%
2019/05/16	0	0.00	1	74.90	74.70	-1	4,061	-0.02%
2019/05/14	1	72.60	1	73.40	73.40	0	4,251	0.00%
2019/05/13	3	74.63	1	72.80	72.80	2	4,326	0.05%
2019/05/10	2	77.60	3	78.17	76.60	-1	4,416	-0.02%
2019/05/06	1	73.60	1	75.20	75.40	0	4,848	0.00%
2019/05/03	1	71.60	1	74.20	74.90	0	5,098	0.00%
2019/05/02	1	72.00	2	72.50	72.80	-1	5,156	-0.02%
2019/04/30	2	74.10	2	72.35	71.60	0	5,309	0.00%
2019/04/26	1	79.40	0	0.00	80.50	1	5,312	0.02%
2019/04/25	3	79.70	3	80.33	80.20	0	5,325	0.00%
2019/04/24	0	0.00	1	79.70	78.80	-1	5,328	-0.02%
2019/04/23	2	78.70	2	78.30	78.30	0	5,343	0.00%
2019/04/19	2	78.70	2	79.40	79.50	0	5,544	0.00%
2019/04/18	3	79.43	4	78.28	78.30	-1	5,584	-0.02%
2019/04/16	1	80.80	1	80.80	80.40	0	5,702	0.00%
2019/04/12	2	79.70	0	0.00	80.20	2	5,814	0.03%
2019/04/11	3	81.97	2	80.65	79.10	1	5,911	0.02%
2019/04/10	3	80.57	5	81.30	83.60	-2	5,868	-0.03%
2019/04/09	0	0.00	159	78.95	79.80	-159	5,951	-2.67%	大賣/鉅額交易
2019/04/08	3	79.27	10	79.50	79.50	-7	6,005	-0.12%
2019/04/03	2	79.80	5	79.86	79.10	-3	6,035	-0.05%
2019/04/02	167	80.84	7	79.44	79.40	160	6,073	2.63%	大買/鉅額交易
2019/04/01	7	80.77	8	80.04	78.90	-1	6,058	-0.02%
2019/03/29	11	84.18	1	84.00	83.10	10	5,958	0.17%
2019/03/28	2	84.10	1	85.30	86.00	1	6,004	0.02%
2019/03/27	6	83.83	0	0.00	84.00	6	6,089	0.10%
2019/03/25	1	86.00	1	85.50	86.00	0	6,325	0.00%
2019/03/22	1	89.00	17	88.26	88.00	-16	6,398	-0.25%
2019/03/21	1	89.30	1	88.50	88.50	0	6,520	0.00%
2019/03/20	1	91.00	0	0.00	91.00	1	6,728	0.01%
2019/03/15	2	92.35	12	91.89	88.60	-10	7,432	-0.13%
2019/03/14	0	0.00	2	91.20	90.90	-2	7,547	-0.03%
2019/03/13	10	86.00	11	86.35	88.00	-1	7,607	-0.01%
2019/03/12	1	84.50	1	86.00	85.60	0	7,806	0.00%
2019/03/11	6	84.33	5	84.18	83.90	1	7,974	0.01%
2019/03/08	2	87.60	0	0.00	84.90	2	8,033	0.02%
2019/03/07	5	91.28	0	0.00	90.50	5	7,909	0.06%
2019/03/06	1	90.90	1	92.20	93.10	0	7,917	0.00%
2019/03/05	0	0.00	1	91.30	90.00	-1	7,829	-0.01%
2019/03/04	1	90.00	1	91.50	91.50	0	7,753	0.00%
2019/02/25	2	87.25	8	88.83	88.30	-6	7,497	-0.08%
2019/02/21	4	84.48	0	0.00	83.80	4	7,504	0.05%
2019/02/20	4	82.88	0	0.00	84.30	4	7,546	0.05%
2019/02/13	1	88.80	0	0.00	85.60	1	7,681	0.01%
2019/02/11	4	91.70	3	91.40	88.90	1	7,517	0.01%
2019/01/25	2	83.20	1	85.10	85.20	1	7,308	0.01%
2019/01/22	0	0.00	3	76.10	76.50	-3	6,905	-0.04%
2019/01/18	1	70.60	1	70.20	71.20	0	6,724	0.00%
2019/01/16	0	0.00	1	70.00	69.80	-1	6,762	-0.01%
2019/01/15	0	0.00	2	69.60	70.20	-2	6,759	-0.03%
2019/01/14	1	69.40	0	0.00	69.10	1	6,819	0.01%
2019/01/11	10	68.52	0	0.00	68.50	10	6,887	0.15%
2019/01/09	0	0.00	7	72.80	73.20	-7	6,765	-0.10%
2019/01/08	6	73.87	7	74.20	73.80	-1	6,799	-0.01%
2019/01/07	4	73.00	0	0.00	73.60	4	6,832	0.06%
2019/01/04	1	72.00	0	0.00	71.30	1	6,861	0.01%
2019/01/03	1	73.80	1	73.10	73.90	0	6,852	0.00%
2018/12/28	1	71.00	1	71.30	71.50	0	6,786	0.00%
2018/12/27	0	0.00	2	68.95	69.50	-2	6,767	-0.03%
2018/12/26	2	68.00	0	0.00	67.10	2	6,750	0.03%
2018/12/25	0	0.00	2	69.10	68.90	-2	6,888	-0.03%
2018/12/24	2	68.60	0	0.00	68.10	2	7,064	0.03%
2018/12/22	1	69.50	1	69.10	70.00	0	7,171	0.00%
2018/12/21	1	68.00	1	69.10	72.00	0	7,392	0.00%
2018/12/20	3	67.77	3	68.73	69.00	0	7,565	0.00%
2018/12/19	2	70.45	0	0.00	68.30	2	7,539	0.03%
2018/12/17	2	73.60	5	74.60	75.00	-3	7,391	-0.04%
2018/12/12	6	75.30	7	75.11	74.00	-1	7,067	-0.01%
2018/12/11	1	69.90	6	72.13	72.90	-5	6,712	-0.07%
2018/12/10	6	68.67	1	68.30	69.70	5	6,583	0.08%
2018/12/06	0	0.00	7	62.61	65.00	-7	6,190	-0.11%
2018/12/05	1	62.20	4	63.30	64.30	-3	6,011	-0.05%
2018/12/03	10	59.39	0	0.00	58.00	10	5,584	0.18%
2018/11/29	7	57.00	1	57.70	56.60	6	5,621	0.11%
2018/11/22	0	0.00	1	55.80	55.70	-1	5,527	-0.02%
2018/11/21	2	57.10	0	0.00	57.00	2	5,503	0.04%
2018/11/20	2	58.70	4	58.50	57.90	-2	5,439	-0.04%
2018/11/19	1	55.10	1	54.70	56.90	0	5,338	0.00%
2018/11/16	4	56.45	2	56.65	54.50	2	5,253	0.04%
2018/11/14	1	55.00	0	0.00	54.80	1	4,923	0.02%
2018/11/09	1	54.60	1	54.90	54.60	0	4,895	0.00%
2018/11/07	0	0.00	5	53.00	53.60	-5	4,861	-0.10%
2018/11/06	5	52.40	4	53.90	51.90	1	4,891	0.02%
2018/11/05	4	54.45	0	0.00	54.80	4	4,855	0.08%
2018/11/01	0	0.00	5	52.80	52.80	-5	4,858	-0.10%
2018/10/30	2	51.10	2	50.20	50.50	0	4,822	0.00%
2018/10/26	5	48.85	0	0.00	48.75	5	4,780	0.10%
2018/10/23	0	0.00	1	53.10	53.60	-1	4,888	-0.02%
2018/10/22	1	54.40	0	0.00	53.90	1	5,075	0.02%
2018/10/19	2	53.60	5	53.86	54.30	-3	5,027	-0.06%
2018/10/17	2	52.05	1	52.50	51.60	1	5,044	0.02%
2018/10/16	1	51.90	18	52.50	52.00	-17	5,100	-0.33%
2018/10/15	0	0.00	12	51.96	52.30	-12	5,019	-0.24%
2018/10/12	1	46.50	1	48.25	50.30	0	4,964	0.00%
2018/10/11	0	0.00	15	45.98	45.85	-15	4,975	-0.30%
2018/10/09	1	46.75	1	47.30	49.15	0	5,136	0.00%
2018/10/08	5	46.00	5	46.75	46.75	0	5,247	0.00%
2018/10/05	1	49.50	1	49.90	48.20	0	5,226	0.00%
2018/10/03	2	50.33	4	50.38	49.80	-2	5,002	-0.04%
2018/10/02	1	54.60	0	0.00	52.20	1	4,807	0.02%
2018/10/01	3	57.70	2	57.50	58.00	1	4,553	0.02%
2018/09/28	2	57.70	3	58.17	57.60	-1	4,405	-0.02%
2018/09/27	0	0.00	9	56.08	57.60	-9	4,125	-0.22%
2018/09/26	1	53.30	1	53.60	53.10	0	3,820	0.00%
2018/09/25	1	53.40	6	53.37	53.60	-5	3,736	-0.13%
2018/09/21	0	0.00	3	52.73	53.00	-3	3,669	-0.08%
2018/09/18	2	50.55	4	51.13	50.90	-2	3,507	-0.06%
2018/09/17	0	0.00	1	50.30	50.80	-1	3,462	-0.03%
2018/09/14	0	0.00	7	47.84	47.20	-7	3,397	-0.21%
2018/09/13	5	43.70	0	0.00	43.80	5	3,332	0.15%
2018/09/11	5	42.50	0	0.00	43.55	5	3,285	0.15%
2018/09/10	9	47.56	31	47.38	46.85	-22	3,215	-0.68%
2018/09/07	10	49.00	3	48.85	48.85	7	3,192	0.22%
2018/09/06	5	52.00	2	51.20	51.00	3	3,160	0.09%
2018/09/05	16	52.94	11	53.10	53.10	5	3,102	0.16%
2018/09/04	0	0.00	5	50.12	52.80	-5	2,951	-0.17%
2018/08/28	3	47.72	0	0.00	47.80	3	2,875	0.10%
2018/08/27	1	47.30	1	47.10	47.30	0	2,870	0.00%
2018/08/24	4	45.21	3	46.05	45.60	1	2,883	0.03%
2018/08/23	2	47.98	0	0.00	47.55	2	2,894	0.07%
2018/08/21	0	0.00	2	49.23	49.85	-2	2,874	-0.07%
2018/08/17	3	51.50	0	0.00	50.20	3	2,854	0.11%
2018/08/16	1	50.00	0	0.00	50.00	1	2,813	0.04%
2018/08/15	1	50.30	1	50.20	49.80	0	2,795	0.00%
2018/08/14	2	51.30	4	51.40	51.10	-2	2,802	-0.07%
2018/08/13	5	53.56	1	52.60	51.00	4	2,785	0.14%
2018/08/10	10	54.46	2	54.40	54.30	8	2,749	0.29%
2018/08/09	0	0.00	2	54.30	55.80	-2	2,661	-0.08%
2018/08/08	2	53.40	1	52.50	52.50	1	2,573	0.04%
2018/08/07	4	52.23	1	52.30	52.90	3	2,566	0.12%
2018/08/03	3	55.03	2	55.10	55.10	1	2,541	0.04%
2018/08/02	0	0.00	1	54.20	54.20	-1	2,515	-0.04%
2018/07/31	2	56.80	2	57.20	57.30	0	2,472	0.00%
2018/07/30	1	55.60	1	56.00	56.70	0	2,388	0.00%
2018/07/27	0	0.00	1	56.40	54.50	-1	2,274	-0.04%
2018/07/23	0	0.00	1	50.50	51.30	-1	1,865	-0.05%
2018/07/20	1	49.00	0	0.00	49.20	1	1,762	0.06%
2018/07/17	1	50.40	1	49.70	49.20	0	1,624	0.00%
2018/07/16	0	0.00	5	47.90	48.00	-5	1,439	-0.35%
2018/07/12	0	0.00	1	40.45	39.70	-1	1,343	-0.07%
2018/07/09	1	39.45	0	0.00	39.45	1	1,386	0.07%
2018/07/05	10	40.00	0	0.00	39.80	10	1,443	0.69%
2018/07/03	0	0.00	1	41.30	40.95	-1	1,538	-0.06%
2018/06/26	0	0.00	3	39.47	40.00	-3	1,537	-0.20%
2018/06/15	2	39.20	1	39.40	39.20	1	1,667	0.06%
2018/06/14	2	39.10	2	39.90	39.10	0	1,669	0.00%
2018/06/13	2	39.55	0	0.00	39.30	2	1,669	0.12%
2018/06/12	0	0.00	3	39.70	39.70	-3	1,681	-0.18%
2018/06/11	2	39.80	0	0.00	39.75	2	1,701	0.12%
2018/06/01	0	0.00	2	41.70	40.60	-2	1,853	-0.11%
2018/05/31	2	41.10	6	41.45	41.40	-4	1,899	-0.21%
2018/05/29	14	39.42	2	39.80	38.95	12	1,868	0.64%
2018/05/24	2	38.85	4	38.45	38.50	-2	1,884	-0.11%
2018/05/21	2	39.85	0	0.00	39.70	2	1,971	0.10%
2018/05/18	15	40.43	0	0.00	39.90	15	1,976	0.76%
2018/05/16	2	42.10	0	0.00	42.20	2	1,997	0.10%
2018/05/15	1	42.20	0	0.00	42.00	1	2,006	0.05%
2018/05/07	0	0.00	2	45.20	45.65	-2	2,019	-0.10%
2018/05/04	2	45.60	2	45.05	45.10	0	2,057	0.00%
2018/05/03	2	44.40	0	0.00	44.45	2	2,078	0.10%
2018/04/23	2	47.30	0	0.00	47.25	2	2,131	0.09%
2018/04/12	0	0.00	4	47.50	47.60	-4	2,323	-0.17%
2018/04/02	0	0.00	1	43.55	43.50	-1	2,474	-0.04%
2018/03/31	0	0.00	1	41.65	42.25	-1	2,484	-0.04%
2018/03/30	0	0.00	1	41.40	41.30	-1	2,523	-0.04%
2018/03/29	1	41.45	0	0.00	41.25	1	2,586	0.04%
2018/03/22	1	43.80	0	0.00	43.40	1	2,776	0.04%
2018/03/21	0	0.00	24	45.68	45.70	-24	2,788	-0.86%
2018/03/20	0	0.00	2	45.30	45.30	-2	2,817	-0.07%
2018/03/19	2	46.20	0	0.00	45.30	2	2,858	0.07%
2018/03/14	1	46.90	0	0.00	46.35	1	3,062	0.03%
2018/03/12	0	0.00	6	47.88	46.75	-6	3,272	-0.18%
2018/03/09	0	0.00	1	47.00	46.60	-1	3,301	-0.03%
2018/03/07	1	48.00	0	0.00	48.00	1	3,415	0.03%
2018/03/06	0	0.00	7	47.50	47.00	-7	3,386	-0.21%
2018/03/05	1	45.40	5	45.20	44.70	-4	3,364	-0.12%
2018/03/02	1	44.20	1	44.60	44.40	0	3,376	0.00%
2018/03/01	0	0.00	2	43.85	44.20	-2	3,379	-0.06%
2018/02/23	0	0.00	2	46.00	45.00	-2	3,575	-0.06%
2018/02/22	12	44.50	1	44.10	44.70	11	3,631	0.30%
2018/01/31	7	43.10	0	0.00	43.35	7	3,689	0.19%
2018/01/30	11	43.50	1	44.10	43.25	10	3,850	0.26%
2018/01/29	1	43.05	0	0.00	43.05	1	3,855	0.03%
2018/01/23	1	47.25	0	0.00	46.35	1	4,184	0.02%
2018/01/22	0	0.00	1	47.05	46.90	-1	4,237	-0.02%
2018/01/19	1	48.10	0	0.00	47.65	1	4,266	0.02%
2018/01/17	2	47.33	1	47.15	47.15	1	4,408	0.02%
2018/01/11	0	0.00	1	48.35	48.05	-1	5,094	-0.02%
2018/01/10	0	0.00	1	47.50	47.20	-1	5,163	-0.02%
2018/01/09	3	46.27	0	0.00	47.20	3	5,241	0.06%
2018/01/08	4	50.93	0	0.00	50.10	4	5,143	0.08%
2018/01/05	0	0.00	5	54.52	54.50	-5	5,068	-0.10%
2018/01/04	2	50.80	0	0.00	50.80	2	5,033	0.04%
2018/01/02	1	52.10	0	0.00	52.30	1	5,233	0.02%