力山 (1515)-凱基-和平券商分點個股進出

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
46.10
漲跌
▲0.70
漲幅
+1.54%
成交量
622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－凱基-和平券商分點個股進出

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-和平券商分點個股進出
凱基-和平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
2024/05/29	0	0.00	0.1	46.00	46.05	-0.1	1,930	-0.01%
2024/05/20	0	0.00	2	46.35	45.60	-2	2,004	-0.10%
2024/05/15	3	46.85	0	0.00	46.50	3	2,029	0.15%
2024/05/08	0	0.00	0.3	52.83	52.60	-0.3	1,763	-0.02%
2024/04/29	0	0.00	9.1	51.87	51.70	-9.1	1,627	-0.56%
2024/04/25	0	0.00	0.1	50.00	49.45	-0.1	1,558	0.00%
2024/04/19	0	0.00	4	49.40	48.40	-4	1,586	-0.25%
2024/04/16	0	0.00	5	47.48	47.60	-5	1,761	-0.28%
2024/04/15	0	49.60	0	0.00	49.40	0	1,793	0.00%
2024/04/11	16	50.14	14	51.10	50.00	2	1,898	0.11%
2024/04/10	0	0.00	0	50.90	51.00	0	1,877	0.00%
2024/04/02	0	0.00	2	48.05	47.00	-2	1,789	-0.11%
2024/03/26	0	0.00	0.1	49.47	49.45	-0.1	1,773	0.00%
2024/03/22	0	0.00	0	50.80	51.20	0	1,776	0.00%
2024/03/18	0	0.00	1	50.20	49.45	-1	1,868	-0.05%
2024/03/14	0	0.00	0	50.30	50.40	0	2,298	0.00%
2024/03/12	9	50.91	8	51.50	51.00	1	2,371	0.04%
2024/03/08	0	0.00	0	47.00	46.75	0	2,449	0.00%
2024/03/06	1	47.20	0	0.00	47.20	1	2,445	0.04%
2024/03/04	1	47.80	0	0.00	47.60	1	2,436	0.04%
2024/02/29	0	0.00	0	52.00	48.35	0	2,476	0.00%
2024/02/23	1	47.35	0	0.00	47.25	1	2,523	0.04%
2024/02/20	0	0.00	0.1	47.10	46.30	-0.1	2,953	0.00%
2024/02/16	0	0.00	0	46.45	45.95	0	4,299	0.00%
2024/01/19	0	45.55	0	0.00	45.40	0	5,515	0.00%
2024/01/16	0	46.40	1	46.40	46.60	-1	5,481	-0.02%
2024/01/12	0	47.38	5	47.35	47.15	-5	5,462	-0.09%
2024/01/11	4	48.98	6	48.97	48.40	-2	5,447	-0.04%
2024/01/10	1	47.80	0	0.00	47.70	1	5,365	0.02%
2024/01/09	7	53.06	11	52.56	53.00	-4	5,272	-0.08%
2024/01/08	12	54.56	12	54.77	54.70	0	5,231	0.00%
2024/01/05	5	53.18	0	0.00	52.90	5	5,171	0.10%
2024/01/04	0	50.30	0	0.00	51.10	0	5,136	0.00%
2023/12/29	0	0.00	0.1	52.00	51.60	-0.1	5,208	0.00%
2023/12/28	0	0.00	0.1	51.60	51.10	-0.1	5,213	0.00%
2023/12/21	2	52.40	0	0.00	51.90	2	5,282	0.04%
2023/12/19	0	0.00	3	52.20	52.70	-3	5,305	-0.06%
2023/12/15	10	54.30	0	0.00	54.30	10	5,320	0.19%
2023/12/14	1	54.70	0	0.00	54.10	1	5,330	0.02%
2023/12/12	9	53.96	5	56.10	55.40	4	5,344	0.07%
2023/12/11	3	56.67	3	54.90	53.40	0	5,343	0.00%
2023/12/08	2	54.25	2	55.60	54.30	0	5,410	0.00%
2023/12/07	8	55.01	3	55.43	54.60	5	5,684	0.09%
2023/12/06	2	51.60	5	53.34	53.60	-3	5,699	-0.05%
2023/12/05	3.1	55.40	101	56.60	54.10	-97.9	5,521	-1.77%	大賣/
2023/12/04	2	59.00	3	58.40	58.40	-1	5,467	-0.02%
2023/12/01	3	58.00	2	58.00	58.00	1	5,442	0.02%
2023/11/30	6	57.53	4	57.90	57.90	2	5,423	0.04%
2023/11/28	2	58.70	2	57.00	57.00	0	5,398	0.00%
2023/11/27	0	0.00	2	58.40	58.50	-2	5,355	-0.04%
2023/11/24	2	60.50	3	60.60	60.30	-1	5,329	-0.02%
2023/11/23	1	60.30	1	60.20	60.20	0	5,299	0.00%
2023/11/21	1	60.00	1	59.50	59.50	0	5,262	0.00%
2023/11/20	102	59.92	2	59.90	59.90	100	5,234	1.91%	大買/
2023/11/17	4	59.83	7	59.21	59.90	-3	5,179	-0.06%
2023/11/16	157.9	58.02	571	58.53	58.40	-413.2	4,788	-8.63%	大買/大賣/鉅額交易
2023/11/15	19.2	55.58	20	55.47	58.10	-0.9	3,804	-0.02%
2023/11/14	28	52.75	10.1	52.07	52.90	17.9	3,423	0.52%
2023/11/13	2	49.58	2	49.48	50.40	0	2,790	0.00%
2023/11/10	1	44.80	4	45.54	45.90	-3	2,515	-0.12%
2023/11/09	4	42.78	3	41.53	42.65	1	2,313	0.04%
2023/11/03	2	40.00	0	0.00	39.00	2	2,220	0.09%
2023/10/31	1	39.45	0	0.00	39.80	1	2,271	0.04%
2023/10/11	0	0.00	500	40.15	41.45	-500	2,293	-21.80%	大賣/鉅額交易
2023/10/04	1	43.90	0	0.00	43.90	1	2,427	0.04%
2023/10/03	0	0.00	1	43.40	43.40	-1	2,489	-0.04%
2023/09/28	1	42.75	0	0.00	42.95	1	2,443	0.04%
2023/09/19	0	0.00	6	42.32	42.25	-6	2,399	-0.25%
2023/09/14	0	0.00	2	44.43	45.05	-2	2,293	-0.09%
2023/09/13	10	43.73	10	44.00	44.10	0	2,167	0.00%
2023/09/12	6	43.10	8	42.52	43.60	-2	1,845	-0.11%
2023/09/11	0	0.00	8	39.01	39.65	-8	1,545	-0.52%
2023/09/04	0	0.00	1	36.25	36.40	-1	1,546	-0.06%
2023/09/01	1	35.45	2	34.80	35.40	-1	1,566	-0.06%
2023/08/31	1	34.50	0	0.00	34.50	1	1,578	0.06%
2023/08/30	1	34.60	0	0.00	34.60	1	1,642	0.06%
2023/08/29	1	34.55	0	0.00	34.55	1	1,697	0.06%
2023/08/24	9	35.50	9	34.70	34.70	0	1,670	0.00%
2023/08/23	9	37.07	9	36.10	36.10	0	1,636	0.00%
2023/08/18	10	37.76	10	37.10	37.10	0	1,609	0.00%
2023/08/17	10	37.54	10	38.01	38.00	0	1,596	0.00%
2023/08/16	12	37.95	13	37.40	37.40	-1	1,582	-0.06%
2023/08/15	2	37.55	3	38.50	38.50	-1	1,572	-0.06%
2023/08/14	7	37.03	5	38.90	37.00	2	1,548	0.13%
2023/08/11	18	39.08	13	38.91	38.85	5	1,529	0.33%
2023/08/10	10	38.75	10	38.55	38.55	0	1,499	0.00%
2023/08/09	14	38.68	14	38.84	38.85	0	1,458	0.00%
2023/08/08	20	38.60	20	38.20	38.20	0	1,445	0.00%
2023/08/07	3	38.73	3	38.87	38.50	0	1,434	0.00%
2023/08/04	5	36.83	6	37.73	38.00	-1	1,395	-0.07%
2023/08/02	8	36.40	9	36.48	36.45	-1	1,384	-0.07%
2023/08/01	2	36.05	2	36.23	36.20	0	1,376	0.00%
2023/07/31	5	35.69	2	35.83	35.60	3	1,380	0.22%
2023/07/26	1	35.20	1	35.95	35.10	0	1,419	0.00%
2023/07/24	1	35.50	0	0.00	35.30	1	1,418	0.07%
2023/07/21	3	37.62	2	37.05	37.05	1	1,393	0.07%
2023/07/20	2	37.53	3	37.63	37.95	-1	1,385	-0.07%
2023/07/19	7	37.06	2	37.50	36.95	5	1,375	0.36%
2023/07/11	1	40.00	0	0.00	39.25	1	1,226	0.08%
2023/07/07	5	35.60	5	36.85	35.60	0	984	0.00%
2023/07/06	0	0.00	1	36.35	36.35	-1	975	-0.10%
2023/07/03	3	36.27	0	0.00	36.40	3	908	0.33%
2023/06/30	2	33.85	0	0.00	34.75	2	884	0.23%
2023/06/19	3	36.05	5	36.23	36.05	-2	760	-0.26%
2023/06/16	0	0.00	2	35.30	36.30	-2	742	-0.27%
2023/06/06	0	0.00	3	32.55	32.65	-3	587	-0.51%
2023/03/03	0	0.00	2	29.70	29.80	-2	686	-0.29%
2023/02/16	2	32.30	0	0.00	31.85	2	669	0.30%
2022/12/15	0	0.00	2	33.20	33.30	-2	663	-0.30%
2022/12/02	0	0.00	1	32.45	32.50	-1	680	-0.15%
2022/12/01	1	32.00	0	0.00	31.70	1	674	0.15%
2022/10/21	1	27.65	1	27.65	27.50	0	943	0.00%
2022/08/29	0	0.00	1	33.30	33.30	-1	1,451	-0.07%
2022/08/26	2	36.50	2	34.68	34.50	0	1,448	0.00%
2022/08/25	0	0.00	1.1	36.30	36.30	-1.1	1,356	-0.08%
2022/08/22	3	34.40	3	33.50	33.50	0	1,349	0.00%
2022/08/19	1	33.65	0	0.00	33.15	1	1,349	0.07%
2022/08/08	0	0.00	1	30.25	30.45	-1	1,354	-0.07%
2022/08/02	2	34.33	0	0.00	33.50	2	1,335	0.15%
2022/08/01	1	34.05	0	0.00	34.00	1	1,317	0.08%
2022/07/22	0	0.00	0.4	33.26	33.40	-0.4	1,267	-0.03%
2022/07/20	0.2	33.00	0	0.00	31.90	0.2	1,248	0.02%
2022/07/15	0	0.00	0.5	34.55	36.05	-0.5	1,142	-0.04%
2022/07/14	0	0.00	0.1	34.70	34.70	-0.1	1,006	0.00%
2022/07/13	0	0.00	0.1	31.55	31.55	-0.1	890	-0.01%
2022/07/04	0.1	27.55	0	0.00	26.90	0.1	862	0.01%
2022/06/28	1	28.70	1	28.95	29.05	0	854	0.00%
2022/06/17	0.1	29.95	0	0.00	29.40	0.1	849	0.01%
2022/06/16	0.2	31.55	0	0.00	30.50	0.2	842	0.02%
2022/06/15	0.1	33.50	0	0.00	33.15	0.1	826	0.01%
2022/06/14	0.1	34.10	2	34.15	34.00	-1.9	832	-0.23%
2022/06/13	0	0.00	2	35.60	35.60	-2	836	-0.24%
2022/06/08	2	39.95	0	0.00	40.10	2	818	0.24%
2022/06/01	0.3	39.80	0	0.00	39.65	0.3	841	0.03%
2022/05/30	1	38.75	0	0.00	38.95	1	832	0.12%
2022/05/06	0	0.00	2	39.45	39.50	-2	1,222	-0.16%
2022/04/26	0	40.95	0	0.00	40.90	0	1,436	0.00%
2022/04/18	0	0.00	3	40.95	40.95	-3	1,462	-0.21%
2022/04/12	0	0.00	5	41.61	42.10	-5	1,563	-0.32%
2022/04/08	1	42.90	0	0.00	42.75	1	1,575	0.06%
2022/04/07	0.1	42.90	0	0.00	42.80	0.1	1,584	0.00%
2022/03/24	1	47.00	0	0.00	47.25	1	1,583	0.06%
2022/03/23	4	47.48	9.1	47.26	47.45	-5.1	1,588	-0.32%
2022/03/18	0.1	45.35	0	0.00	45.45	0.1	1,581	0.01%
2022/03/16	1	43.00	0	0.00	43.35	1	1,605	0.06%
2022/03/11	0	0.00	0.3	41.10	41.60	-0.3	1,620	-0.02%
2022/03/09	0	40.95	0	0.00	40.75	0	1,643	0.00%
2022/03/01	0	0.00	1	44.50	44.55	-1	1,622	-0.06%
2022/02/15	12	44.59	12	45.26	44.30	0	1,521	0.00%
2022/02/14	1	43.38	0	0.00	42.90	1	1,489	0.07%
2022/02/11	0	0.00	0.3	44.80	44.75	-0.3	1,479	-0.02%
2022/02/10	5	45.05	4	45.08	45.20	1	1,471	0.07%
2022/02/09	2.1	46.64	6	45.60	46.75	-3.9	1,432	-0.27%
2022/02/08	13	42.36	7	42.14	43.60	6	1,345	0.45%
2022/01/26	1	44.33	0	0.00	44.40	1	1,186	0.09%
2022/01/24	1	46.65	0	0.00	46.45	1	1,090	0.09%
2022/01/07	0.3	52.60	0	0.00	52.00	0.3	903	0.03%
2022/01/06	1	55.80	0	0.00	55.90	1	827	0.12%
2021/12/13	0	58.00	0	0.00	57.00	0	672	0.00%
2021/11/22	0	0.00	1	64.20	64.00	-1	491	-0.20%
2021/11/18	2	64.40	0	0.00	64.30	2	500	0.40%
2021/11/17	1	64.70	1	65.50	64.50	0	504	0.00%
2021/11/16	1	64.10	0	0.00	64.20	1	501	0.20%
2021/11/11	1	64.80	5	64.94	64.80	-4	513	-0.78%
2021/11/08	1	64.40	0	0.00	63.90	1	519	0.19%
2021/10/29	0	0.00	14	67.19	67.00	-14	663	-2.11%
2021/09/27	1	70.80	0	0.00	70.80	1	1,166	0.09%
2021/08/11	0	0.00	40	73.13	73.00	-40	1,828	-2.19%
2021/08/10	25	73.60	0	0.00	73.10	25	1,855	1.35%
2021/08/09	20	78.10	0	0.00	77.00	20	1,857	1.08%
2021/08/05	5	77.62	1	78.00	78.00	4	1,943	0.21%
2021/08/04	2	82.20	1	80.80	80.80	1	2,001	0.05%
2021/07/19	0	0.00	1	84.50	84.30	-1	2,597	-0.04%
2021/07/13	0	0.00	1	83.00	83.40	-1	2,758	-0.04%
2021/07/12	0	0.00	1	84.40	82.30	-1	2,754	-0.04%
2021/07/02	3	77.80	0	0.00	78.90	3	3,225	0.09%
2021/06/25	1	82.20	0	0.00	82.20	1	3,582	0.03%
2021/06/22	0	0.00	0.4	77.36	76.60	-0.4	3,572	-0.01%
2021/06/18	0.4	79.20	0.2	79.29	78.90	0.2	3,625	0.01%
2021/06/01	0	0.00	1	77.80	78.70	-1	4,753	-0.02%
2021/05/31	0.2	78.60	0	0.00	77.40	0.2	4,755	0.00%
2021/05/28	2	77.20	1	76.80	78.00	1	4,749	0.02%
2021/05/27	1	76.80	2	76.35	77.00	-1	4,796	-0.02%
2021/05/26	0	0.00	1	71.70	73.00	-1	4,784	-0.02%
2021/05/24	0	0.00	1	68.80	69.50	-1	4,793	-0.02%
2021/05/21	0	0.00	4	69.63	70.10	-4	4,842	-0.08%
2021/05/19	5	66.98	0	0.00	67.00	5	5,007	0.10%
2021/05/18	0	0.00	1	67.00	67.20	-1	5,222	-0.02%
2021/05/17	2	63.15	0	0.00	63.10	2	5,225	0.04%
2021/05/14	3	72.93	0	0.00	70.10	3	5,210	0.06%
2021/05/11	5	75.04	4	71.00	71.50	1	5,147	0.02%
2021/05/10	3	78.93	1	78.80	78.80	2	5,120	0.04%
2021/05/07	3.1	78.37	0	0.00	78.30	3.1	5,115	0.06%
2021/05/06	0.2	83.60	0	0.00	83.60	0.2	4,894	0.00%
2021/05/04	17	93.37	17	92.17	94.20	0	4,813	0.00%
2021/05/03	5	94.92	6	92.08	91.50	-1	4,735	-0.02%
2021/04/29	2	93.50	2	94.65	94.00	0	4,693	0.00%
2021/04/28	0	0.00	1	93.00	93.40	-1	4,658	-0.02%
2021/04/26	9	90.20	0	0.00	90.30	9	4,689	0.19%
2021/04/19	2.1	89.81	0	0.00	89.00	2.1	4,635	0.05%
2021/04/15	0	0.00	1	92.60	93.50	-1	4,499	-0.02%
2021/04/14	1	87.50	1	89.90	90.80	0	4,471	0.00%
2021/04/13	0	0.00	10	93.20	92.00	-10	4,402	-0.23%
2021/04/12	4	97.63	2	96.00	95.90	2	4,308	0.05%
2021/04/09	12	106.33	0	0.00	106.50	12	4,142	0.29%
2021/04/08	5.2	102.88	15	102.67	103.50	-9.8	4,036	-0.24%
2021/04/07	0	0.00	2	99.80	99.60	-2	3,966	-0.05%
2021/04/06	8	99.96	3	99.80	100.00	5	3,914	0.13%
2021/04/01	3	98.90	1	95.80	98.00	2	3,769	0.05%
2021/03/29	0	0.00	3	95.07	95.30	-3	3,595	-0.08%
2021/03/26	1	95.20	5	94.06	92.60	-4	3,589	-0.11%
2021/03/25	1	93.80	1	93.20	93.20	0	3,564	0.00%
2021/03/24	0	0.00	1	94.30	93.50	-1	3,561	-0.03%
2021/03/23	1	93.30	0	0.00	93.50	1	3,565	0.03%
2021/03/22	1	92.00	1	91.70	91.60	0	3,532	0.00%
2021/03/19	3.2	95.17	2	93.40	93.40	1.2	3,513	0.03%
2021/03/18	2	94.80	0	0.00	94.90	2	3,434	0.06%
2021/03/17	5	94.58	29.1	93.14	93.20	-24.1	3,405	-0.71%
2021/03/16	3	96.43	15	94.97	92.50	-12	3,349	-0.36%
2021/03/15	2	93.70	2	92.60	92.60	0	3,179	0.00%
2021/03/12	4	92.55	6	93.20	92.00	-2	3,144	-0.06%
2021/03/11	5	90.80	10.1	91.42	93.40	-5.1	3,004	-0.17%
2021/03/10	14	86.44	4	86.10	86.70	10	2,639	0.38%
2021/03/08	1	83.80	2	83.50	83.60	-1	2,485	-0.04%
2021/03/04	1	81.30	0	0.00	81.80	1	2,459	0.04%
2021/03/02	1	81.50	3	83.73	83.90	-2	2,444	-0.08%
2021/02/26	2	80.65	0	0.00	81.20	2	2,359	0.08%
2021/02/25	4	83.18	0	0.00	82.70	4	2,325	0.17%
2021/02/23	1	85.00	0	0.00	83.20	1	2,268	0.04%
2021/02/22	1	86.10	1	88.00	86.70	0	2,208	0.00%
2021/02/19	21	87.64	0	0.00	88.00	21	2,162	0.97%
2021/02/18	0	0.00	30	84.92	86.10	-30	2,051	-1.46%
2021/02/17	0	0.00	2	79.15	79.10	-2	1,811	-0.11%
2021/02/05	1	77.60	2	77.60	77.70	-1	1,774	-0.06%
2021/02/04	0	0.00	3	77.87	78.20	-3	1,752	-0.17%
2021/02/03	2	76.45	2.3	76.87	75.90	-0.3	1,730	-0.02%
2021/02/02	2	76.40	1	77.00	76.80	1	1,850	0.05%
2021/02/01	0.2	76.90	9	78.00	78.30	-8.8	1,833	-0.48%
2021/01/29	2	74.90	2	78.00	73.60	0	1,749	0.00%
2021/01/27	0	0.00	1	75.70	75.80	-1	1,714	-0.06%
2021/01/25	0	0.00	3	75.53	75.40	-3	1,731	-0.17%
2021/01/22	1	72.80	0	0.00	73.60	1	1,720	0.06%
2021/01/21	1	72.40	0	0.00	73.60	1	1,722	0.06%
2021/01/20	2.1	73.31	3	73.57	73.30	-0.9	1,713	-0.05%
2021/01/19	3	78.87	2	78.65	77.60	1	1,667	0.06%
2021/01/18	0	0.00	3	77.17	77.30	-3	1,623	-0.18%
2021/01/14	0	0.00	1	76.90	76.00	-1	1,609	-0.06%
2021/01/13	0	0.00	13	75.67	75.90	-13	1,617	-0.80%
2021/01/12	0	0.00	1	76.00	76.00	-1	1,637	-0.06%
2021/01/11	1	75.30	7	76.50	75.20	-6	1,631	-0.37%
2021/01/07	0	0.00	1	73.80	73.70	-1	1,657	-0.06%
2021/01/06	1	72.00	0	0.00	72.40	1	1,664	0.06%
2021/01/05	0	0.00	2	73.00	73.10	-2	1,669	-0.12%
2020/12/28	1	72.30	0	0.00	72.50	1	1,759	0.06%
2020/12/23	1	73.00	0	0.00	72.70	1	1,805	0.06%
2020/12/22	2	75.85	0	0.00	74.50	2	1,821	0.11%
2020/12/18	1	77.80	0	0.00	78.20	1	1,879	0.05%
2020/12/17	0	0.00	1	79.00	77.50	-1	1,914	-0.05%
2020/12/15	2	77.05	1	79.00	76.70	1	1,952	0.05%
2020/12/14	0	0.00	1	78.80	78.40	-1	2,041	-0.05%
2020/12/11	1	76.60	0	0.00	76.80	1	2,073	0.05%
2020/12/10	7	76.96	3	76.87	77.00	4	2,096	0.19%
2020/12/09	6	74.17	0	0.00	75.20	6	2,129	0.28%
2020/12/08	7	74.44	14	72.98	75.00	-7	2,182	-0.32%
2020/12/07	4.2	74.99	1	73.60	73.30	3.2	2,380	0.13%
2020/12/02	1	76.40	0	0.00	76.40	1	2,614	0.04%
2020/11/27	1	78.80	1	79.00	78.30	0	2,987	0.00%
2020/11/24	5	77.76	0	0.00	77.30	5	3,715	0.13%
2020/11/20	1	77.30	0	0.00	77.80	1	3,763	0.03%
2020/11/17	1	76.00	0	0.00	75.80	1	4,038	0.02%
2020/11/16	0	0.00	2	77.40	77.40	-2	4,107	-0.05%
2020/11/11	1	76.90	1	77.10	78.30	0	4,291	0.00%
2020/11/10	12	77.57	0	0.00	76.70	12	4,273	0.28%
2020/11/09	8	82.40	3	81.90	82.30	5	4,175	0.12%
2020/11/05	1	79.50	0	0.00	79.70	1	4,228	0.02%
2020/11/04	4	81.75	3	81.77	81.90	1	4,341	0.02%
2020/11/02	1	77.40	0	0.00	77.30	1	4,446	0.02%
2020/10/30	1	79.60	0	0.00	80.10	1	4,523	0.02%
2020/10/29	1	79.20	0	0.00	80.40	1	4,831	0.02%
2020/10/28	1	81.20	1	80.20	80.60	0	4,990	0.00%
2020/10/27	1	80.00	0	0.00	80.30	1	5,037	0.02%
2020/10/26	1	82.10	1	80.60	80.60	0	5,077	0.00%
2020/10/23	0	0.00	1	82.70	82.10	-1	5,132	-0.02%
2020/10/22	1	79.10	0	0.00	80.20	1	5,201	0.02%
2020/10/20	9	80.66	0	0.00	80.10	9	5,537	0.16%
2020/10/19	3	81.50	0	0.00	81.20	3	5,550	0.05%
2020/10/16	1	81.40	0	0.00	80.80	1	5,625	0.02%
2020/10/15	1	83.50	0	0.00	83.00	1	5,718	0.02%
2020/10/12	1	87.20	1	85.10	85.10	0	5,708	0.00%
2020/10/08	0	0.00	1	85.90	85.90	-1	5,754	-0.02%
2020/10/07	0	0.00	1	86.10	86.10	-1	5,774	-0.02%
2020/10/06	5	85.80	6	86.88	87.40	-1	5,817	-0.02%
2020/10/05	0	0.00	2	84.20	84.50	-2	5,843	-0.03%
2020/09/30	1	82.70	2	82.15	82.50	-1	5,840	-0.02%
2020/09/28	0	0.00	2	81.15	82.40	-2	5,873	-0.03%
2020/09/25	4	79.50	1	81.00	79.00	3	5,884	0.05%
2020/09/24	6	82.53	5	84.16	82.20	1	5,847	0.02%
2020/09/23	1	85.30	0	0.00	85.90	1	5,840	0.02%
2020/09/17	3	87.23	0	0.00	86.20	3	5,831	0.05%
2020/09/16	4	89.13	5	91.40	89.00	-1	5,752	-0.02%
2020/09/15	0	0.00	1	91.10	91.50	-1	5,736	-0.02%
2020/09/14	13	90.89	16	90.60	90.70	-3	5,758	-0.05%
2020/09/11	23	91.50	23	92.73	91.30	0	5,721	0.00%
2020/09/10	36	93.34	40	95.75	92.60	-4	5,703	-0.07%
2020/09/09	34	95.79	10	97.13	97.00	24	5,681	0.42%
2020/09/08	2	94.30	2	94.90	94.20	0	5,669	0.00%
2020/09/07	2	96.65	1	94.00	94.00	1	5,679	0.02%
2020/09/04	21	96.25	16	96.21	96.30	5	5,677	0.09%
2020/09/03	14	100.19	19	99.39	99.00	-5	5,592	-0.09%
2020/09/02	5	99.16	22	97.87	97.20	-17	5,483	-0.31%
2020/09/01	50	99.05	36	97.81	97.30	14	5,390	0.26%
2020/08/31	28	98.06	27	99.57	100.50	1	5,159	0.02%
2020/08/28	14	92.28	14	91.10	91.50	0	4,848	0.00%
2020/08/27	4	89.78	4	90.00	89.10	0	4,882	0.00%
2020/08/26	3	90.33	4	90.23	89.70	-1	4,910	-0.02%
2020/08/25	15	90.11	7	90.14	90.30	8	4,936	0.16%
2020/08/24	7	90.57	46	89.13	91.80	-39	4,898	-0.80%
2020/08/21	4	85.93	2	86.00	86.00	2	4,829	0.04%
2020/08/20	5	86.86	4	84.45	83.00	1	4,863	0.02%
2020/08/19	6	89.38	6	89.35	88.00	0	4,959	0.00%
2020/08/18	18	88.36	4	88.75	87.80	14	5,041	0.28%
2020/08/17	11	87.45	31	87.67	88.30	-20	5,078	-0.39%
2020/08/14	4	86.05	4	85.80	85.40	0	5,131	0.00%
2020/08/13	7	85.57	8	86.24	85.50	-1	5,137	-0.02%
2020/08/12	2	83.60	0	0.00	84.30	2	5,126	0.04%
2020/08/11	5	86.42	7	85.79	84.70	-2	5,144	-0.04%
2020/08/10	5	88.66	4	86.90	86.90	1	5,118	0.02%
2020/08/07	4	88.83	6	89.87	91.00	-2	5,029	-0.04%
2020/08/06	12	90.20	7	90.10	89.20	5	5,064	0.10%
2020/08/05	8	90.03	9	90.22	90.00	-1	5,118	-0.02%
2020/08/04	25	88.81	27	89.51	90.00	-2	5,081	-0.04%
2020/08/03	8	84.63	21	85.01	86.80	-13	4,878	-0.27%
2020/07/31	3	81.53	4	81.00	80.50	-1	4,986	-0.02%
2020/07/30	11	79.06	10	80.06	80.00	1	5,023	0.02%
2020/07/29	4	80.13	5	80.88	78.70	-1	5,046	-0.02%
2020/07/28	14	81.06	2	79.65	78.60	12	5,072	0.24%
2020/07/27	10	84.96	6	84.15	84.10	4	5,221	0.08%
2020/07/24	32	85.28	33	85.73	85.70	-1	5,315	-0.02%
2020/07/23	50	82.41	0	0.00	83.00	50	5,285	0.95%
2020/07/22	7	82.01	11	82.66	83.20	-4	5,397	-0.07%
2020/07/21	8	80.66	19	80.35	81.90	-11	5,366	-0.20%
2020/07/20	1	74.60	36	73.62	76.00	-35	5,343	-0.65%
2020/07/17	2	76.70	2	75.50	75.20	0	5,418	0.00%
2020/07/16	4	79.60	6	77.93	77.70	-2	5,625	-0.04%
2020/07/15	0	0.00	28	78.79	78.80	-28	5,822	-0.48%
2020/07/14	6	78.38	0	0.00	76.10	6	5,907	0.10%
2020/07/13	34	79.45	8	80.34	80.90	26	5,984	0.43%
2020/07/10	3	77.77	0	0.00	77.40	3	6,003	0.05%
2020/07/06	0	0.00	2	81.25	81.50	-2	5,969	-0.03%
2020/07/03	1	79.20	0	0.00	78.90	1	5,959	0.02%
2020/07/02	0	0.00	1	81.30	79.90	-1	5,955	-0.02%
2020/07/01	3	78.90	3	79.20	79.30	0	5,920	0.00%
2020/06/30	3	79.03	0	0.00	79.10	3	5,862	0.05%
2020/06/29	5	80.42	0	0.00	80.00	5	5,830	0.09%
2020/06/24	2	81.85	0	0.00	81.90	2	5,822	0.03%
2020/06/23	3	82.23	1	81.60	82.30	2	5,828	0.03%
2020/06/22	37	84.11	8	84.30	82.60	29	5,826	0.50%
2020/06/19	10	87.23	3	86.13	85.90	7	5,806	0.12%
2020/06/18	3	85.00	3	85.17	85.50	0	5,780	0.00%
2020/06/16	3	86.43	19	87.06	86.20	-16	5,763	-0.28%
2020/06/15	3	81.77	12	83.03	84.00	-9	5,562	-0.16%
2020/06/12	7	77.37	5	80.00	80.70	2	5,423	0.04%
2020/06/11	11	78.87	1	80.10	78.30	10	5,378	0.19%
2020/06/10	3	80.03	0	0.00	80.70	3	5,368	0.06%
2020/06/08	0	0.00	10	81.03	80.00	-10	5,365	-0.19%
2020/06/05	3	80.70	97	80.87	81.10	-94	5,338	-1.76%
2020/06/04	1	80.30	5	80.86	80.50	-4	5,307	-0.08%
2020/06/03	10	82.04	9	82.04	80.50	1	5,293	0.02%
2020/06/02	2	79.50	42	79.75	80.50	-40	5,126	-0.78%
2020/06/01	1	79.50	23	79.72	79.10	-22	5,126	-0.43%
2020/05/29	32	79.47	2	78.25	80.40	30	5,101	0.59%
2020/05/28	6	80.33	5	79.06	77.60	1	5,040	0.02%
2020/05/27	4	77.65	8	78.50	79.00	-4	4,977	-0.08%
2020/05/26	9	78.26	13	79.88	77.20	-4	4,919	-0.08%
2020/05/25	5	77.70	26	77.06	77.90	-21	4,729	-0.44%
2020/05/22	128	74.42	10	74.50	74.20	118	4,554	2.59%	大買/鉅額交易
2020/05/21	19	73.01	15	72.66	74.20	4	4,462	0.09%
2020/05/20	0	0.00	5	70.90	70.80	-5	4,358	-0.11%
2020/05/19	1	71.80	0	0.00	70.40	1	4,342	0.02%
2020/05/18	10	71.26	0	0.00	70.90	10	4,309	0.23%
2020/05/15	2	67.65	0	0.00	68.50	2	4,249	0.05%
2020/05/14	2	69.85	21	68.85	69.10	-19	4,212	-0.45%
2020/05/13	20	72.40	0	0.00	72.10	20	4,160	0.48%
2020/05/12	3	71.37	11	69.61	69.90	-8	4,062	-0.20%
2020/05/11	5	73.68	1	73.00	73.00	4	3,921	0.10%
2020/05/08	8	75.33	81	77.22	74.80	-73	3,852	-1.90%
2020/05/07	30	76.72	20	76.25	76.00	10	3,739	0.27%
2020/05/06	31	73.42	1	72.70	73.10	30	3,472	0.86%
2020/05/05	6	72.98	54	73.01	71.60	-48	3,392	-1.42%
2020/05/04	14	71.36	22	72.59	72.10	-8	3,337	-0.24%
2020/04/30	78	74.25	43	74.72	72.20	35	3,268	1.07%
2020/04/29	85	71.14	46	69.69	73.00	39	3,049	1.28%
2020/04/28	65	68.34	91	69.64	68.50	-26	2,870	-0.91%
2020/04/27	65	66.06	15	66.80	68.20	50	2,663	1.88%
2020/04/24	15	62.57	0	0.00	62.00	15	2,505	0.60%
2020/04/23	5	65.80	1	65.90	63.80	4	2,445	0.16%
2020/04/22	10	63.22	2	64.40	65.20	8	2,337	0.34%
2020/04/21	13	66.69	22	63.86	64.10	-9	2,246	-0.40%
2020/04/20	28	63.81	20	64.33	66.50	8	2,019	0.40%
2020/04/17	14	60.31	3	59.17	60.50	11	1,803	0.61%
2020/04/16	3	56.03	6	52.92	56.70	-3	1,665	-0.18%
2020/04/15	6	52.05	0	0.00	51.60	6	1,562	0.38%
2020/04/14	1	50.00	1	47.05	50.00	0	1,482	0.00%
2020/04/13	1	45.75	0	0.00	45.50	1	1,435	0.07%
2020/04/10	0	0.00	1	45.00	44.60	-1	1,417	-0.07%
2020/04/08	1	44.50	0	0.00	45.30	1	1,361	0.07%
2020/04/07	1	42.85	0	0.00	43.10	1	1,334	0.07%
2020/04/06	1	42.00	0	0.00	42.15	1	1,301	0.08%
2020/03/25	0	0.00	1	41.20	41.15	-1	1,213	-0.08%
2020/03/24	2	39.18	0	0.00	39.15	2	1,178	0.17%
2020/03/17	0	0.00	1	45.65	44.60	-1	1,085	-0.09%
2020/03/16	0	0.00	5	46.83	45.60	-5	1,065	-0.47%
2020/03/13	1	44.90	1	44.90	44.90	0	1,034	0.00%
2020/03/10	0	0.00	1	52.60	56.10	-1	967	-0.10%
2020/03/06	1	60.50	1	59.20	59.30	0	936	0.00%
2020/03/05	1	62.00	0	0.00	61.00	1	972	0.10%
2020/03/04	1	57.80	0	0.00	57.50	1	928	0.11%
2020/02/27	0	0.00	2	57.65	56.80	-2	923	-0.22%
2020/02/24	2	60.90	0	0.00	60.80	2	943	0.21%
2020/02/20	2	62.40	1	62.60	61.80	1	943	0.11%
2020/02/11	1	61.50	0	0.00	60.80	1	1,158	0.09%
2020/02/07	2	61.80	2	61.70	61.80	0	1,212	0.00%
2020/02/05	1	63.00	1	63.00	61.70	0	1,229	0.00%
2020/02/04	1	61.80	0	0.00	63.00	1	1,220	0.08%
2020/01/30	0	0.00	1	67.80	65.70	-1	1,207	-0.08%
2020/01/17	1	71.10	0	0.00	71.10	1	1,184	0.08%
2020/01/16	0	0.00	3	71.60	72.00	-3	1,181	-0.25%
2020/01/03	3	72.60	0	0.00	71.70	3	1,218	0.25%
2020/01/02	1	72.20	0	0.00	72.00	1	1,236	0.08%
2019/12/26	1	71.40	0	0.00	71.20	1	1,307	0.08%
2019/12/12	0	0.00	3	74.20	73.90	-3	1,630	-0.18%
2019/12/06	3	76.20	0	0.00	76.00	3	1,635	0.18%
2019/12/04	0	0.00	1	75.10	74.80	-1	1,698	-0.06%
2019/12/02	1	75.00	0	0.00	74.90	1	1,710	0.06%
2019/11/29	0	0.00	0	79.00	78.80	0	1,669	0.00%
2019/11/28	0	0.00	2	80.05	80.30	-2	1,687	-0.12%
2019/11/27	1	80.80	1	80.60	80.90	0	1,715	0.00%
2019/11/26	1	81.60	0	0.00	81.60	1	1,731	0.06%
2019/11/25	0	0.00	2	80.60	82.60	-2	1,723	-0.12%
2019/11/21	1	79.00	0	0.00	80.70	1	1,749	0.06%
2019/11/20	1	79.70	0	0.00	79.70	1	1,752	0.06%
2019/11/19	0	0.00	1	80.30	80.70	-1	1,771	-0.06%
2019/11/15	4	79.70	2	78.90	79.10	2	1,801	0.11%
2019/11/14	0	0.00	6	80.05	79.80	-6	1,826	-0.33%
2019/11/13	0	0.00	3	80.53	81.00	-3	1,866	-0.16%
2019/11/12	1	79.30	0	0.00	79.50	1	1,928	0.05%
2019/11/11	7	81.44	5	79.50	79.50	2	2,082	0.10%
2019/11/08	10	81.75	2	83.60	83.70	8	2,154	0.37%
2019/11/07	4	78.50	10	78.55	78.50	-6	2,152	-0.28%
2019/11/06	1	80.60	0	0.00	80.00	1	2,130	0.05%
2019/11/05	2	82.40	1	82.10	81.50	1	2,114	0.05%
2019/10/31	6	83.28	10	82.90	82.80	-4	2,114	-0.19%
2019/10/30	6	83.57	2	83.40	83.40	4	2,145	0.19%
2019/10/29	1	83.40	3	82.30	82.90	-2	2,134	-0.09%
2019/10/18	2	86.80	3	86.00	85.20	-1	2,214	-0.05%
2019/10/16	2	87.40	2	87.30	86.80	0	2,313	0.00%
2019/10/15	2	85.00	2	86.70	87.20	0	2,341	0.00%
2019/10/02	0	0.00	2	87.10	87.10	-2	2,467	-0.08%
2019/10/01	3	87.20	0	0.00	88.00	3	2,448	0.12%
2019/09/27	3	94.13	2	90.10	89.00	1	2,440	0.04%
2019/09/26	9	96.42	3	96.73	97.50	6	2,362	0.25%
2019/09/24	0	0.00	2	91.60	91.50	-2	2,279	-0.09%
2019/09/11	1	91.70	1	92.00	91.80	0	2,522	0.00%
2019/09/10	4	92.35	5	92.06	91.70	-1	2,516	-0.04%
2019/09/06	2	91.80	0	0.00	92.60	2	2,482	0.08%
2019/09/04	1	89.10	0	0.00	88.60	1	2,496	0.04%
2019/09/03	2	88.70	0	0.00	88.50	2	2,583	0.08%
2019/09/02	2	89.30	3	88.40	89.30	-1	2,638	-0.04%
2019/08/30	1	89.80	1	89.00	88.20	0	2,621	0.00%
2019/08/29	2	89.80	2	90.50	90.10	0	2,612	0.00%
2019/08/28	6	92.03	8	92.13	89.80	-2	2,602	-0.08%
2019/08/27	2	94.50	0	0.00	93.00	2	2,603	0.08%
2019/08/26	1	95.00	0	0.00	95.00	1	2,589	0.04%
2019/08/22	0	0.00	2	95.10	94.70	-2	2,594	-0.08%
2019/08/21	2	93.85	0	0.00	94.60	2	2,628	0.08%
2019/08/19	0	0.00	17	96.00	95.70	-17	2,786	-0.61%
2019/08/16	7	98.53	1	98.60	97.70	6	2,833	0.21%
2019/08/15	1	100.00	2	101.25	100.50	-1	2,858	-0.03%
2019/08/14	6	101.33	1	101.50	102.50	5	2,815	0.18%
2019/08/13	3	95.20	7	95.51	98.10	-4	2,699	-0.15%
2019/08/12	3	91.97	3	96.10	91.00	0	2,654	0.00%
2019/08/08	4	88.95	0	0.00	90.50	4	2,592	0.15%
2019/08/07	4	89.10	0	0.00	88.00	4	2,596	0.15%
2019/08/05	0	0.00	2	90.10	89.00	-2	2,681	-0.07%
2019/08/02	5	89.24	18	90.00	89.20	-13	2,805	-0.46%
2019/07/30	2	87.60	0	0.00	87.00	2	2,776	0.07%
2019/07/26	0	0.00	2	88.95	88.90	-2	2,806	-0.07%
2019/07/25	3	87.90	0	0.00	88.20	3	2,837	0.11%
2019/07/24	11	88.46	0	0.00	88.10	11	2,940	0.37%
2019/07/23	2	89.10	2	89.95	88.90	0	2,952	0.00%
2019/07/22	4	89.83	0	0.00	88.90	4	2,957	0.14%
2019/07/19	1	90.80	0	0.00	90.70	1	2,959	0.03%
2019/07/18	1	92.70	0	0.00	91.60	1	2,947	0.03%
2019/07/17	0	0.00	1	89.80	90.00	-1	2,872	-0.03%
2019/07/15	1	88.80	0	0.00	88.40	1	2,792	0.04%
2019/07/11	0	0.00	5	88.30	87.20	-5	2,789	-0.18%
2019/07/10	5	86.86	3	87.30	87.70	2	2,795	0.07%
2019/07/09	1	88.20	1	89.40	89.40	0	2,771	0.00%
2019/07/08	0	0.00	1	85.80	86.00	-1	2,776	-0.04%
2019/07/04	0	0.00	1	86.90	86.30	-1	2,947	-0.03%
2019/06/28	5	87.44	2	87.55	84.60	3	2,991	0.10%
2019/06/27	1	85.20	0	0.00	85.60	1	2,969	0.03%
2019/06/26	0	0.00	1	85.00	86.10	-1	3,022	-0.03%
2019/06/19	0	0.00	1	84.20	84.30	-1	3,097	-0.03%
2019/06/11	0	0.00	2	85.10	86.00	-2	3,430	-0.06%
2019/06/10	0	0.00	2	82.70	83.40	-2	3,396	-0.06%
2019/06/03	1	81.90	0	0.00	79.00	1	3,665	0.03%
2019/05/28	1	83.10	0	0.00	81.30	1	3,983	0.03%
2019/05/27	5	85.54	10	85.19	83.80	-5	4,070	-0.12%
2019/05/24	0	0.00	7	80.71	83.00	-7	4,160	-0.17%
2019/05/22	7	79.39	5	78.60	78.10	2	4,059	0.05%
2019/05/21	0	0.00	1	76.40	77.60	-1	4,033	-0.02%
2019/05/20	1	77.30	1	78.30	77.60	0	4,070	0.00%
2019/05/17	1	77.60	1	77.90	78.00	0	4,072	0.00%
2019/05/16	0	0.00	1	74.30	74.70	-1	4,061	-0.02%
2019/05/15	1	73.60	0	0.00	73.00	1	4,120	0.02%
2019/05/13	1	72.80	0	0.00	72.80	1	4,326	0.02%
2019/05/10	0	0.00	1	78.90	76.60	-1	4,416	-0.02%
2019/04/30	1	74.50	1	73.90	71.60	0	5,309	0.00%
2019/04/22	1	79.50	0	0.00	79.60	1	5,377	0.02%
2019/04/15	1	82.10	0	0.00	82.00	1	5,755	0.02%
2019/04/12	4	80.10	4	77.90	80.20	0	5,814	0.00%
2019/04/11	4	79.35	7	81.93	79.10	-3	5,911	-0.05%
2019/04/09	2	79.40	0	0.00	79.80	2	5,951	0.03%
2019/04/02	12	79.45	10	80.20	79.40	2	6,073	0.03%
2019/04/01	3	79.50	0	0.00	78.90	3	6,058	0.05%
2019/03/29	11	83.35	8	85.20	83.10	3	5,958	0.05%
2019/03/28	3	84.83	1	85.70	86.00	2	6,004	0.03%
2019/03/25	0	0.00	1	85.80	86.00	-1	6,325	-0.02%
2019/03/22	5	88.30	0	0.00	88.00	5	6,398	0.08%
2019/03/19	0	0.00	2	91.00	90.80	-2	7,131	-0.03%
2019/03/18	0	0.00	20	89.33	89.80	-20	7,301	-0.27%
2019/03/15	5	89.98	0	0.00	88.60	5	7,432	0.07%
2019/03/14	20	92.00	5	91.12	90.90	15	7,547	0.20%
2019/03/12	2	86.00	0	0.00	85.60	2	7,806	0.03%
2019/03/08	4	86.73	3	85.77	84.90	1	8,033	0.01%
2019/03/07	4	92.95	2	90.50	90.50	2	7,909	0.03%
2019/03/06	0	0.00	1	92.70	93.10	-1	7,917	-0.01%
2019/03/05	5	91.84	3	91.33	90.00	2	7,829	0.03%
2019/03/04	0	0.00	16	89.85	91.50	-16	7,753	-0.21%
2019/02/27	6	87.35	0	0.00	87.80	6	7,614	0.08%
2019/02/26	3	90.00	0	0.00	86.90	3	7,599	0.04%
2019/02/25	13	87.96	13	88.53	88.30	0	7,497	0.00%
2019/02/22	0	0.00	6	84.40	85.10	-6	7,401	-0.08%
2019/02/21	1	85.20	0	0.00	83.80	1	7,504	0.01%
2019/02/19	3	84.20	0	0.00	82.80	3	7,795	0.04%
2019/02/14	3	85.60	0	0.00	85.60	3	7,741	0.04%
2019/02/13	3	85.80	0	0.00	85.60	3	7,681	0.04%
2019/02/12	6	91.60	18	88.18	91.60	-12	7,582	-0.16%
2019/02/11	10	91.40	11	90.85	88.90	-1	7,517	-0.01%
2019/01/30	5	87.72	18	88.94	89.10	-13	7,427	-0.18%
2019/01/29	2	86.00	10	86.00	86.00	-8	7,390	-0.11%
2019/01/28	1	85.90	32	84.03	84.00	-31	7,335	-0.42%
2019/01/25	27	84.40	23.1	84.58	85.20	3.9	7,308	0.05%
2019/01/24	9	79.78	9	79.78	82.70	0	7,151	0.00%
2019/01/23	15	76.75	8	76.75	77.50	7	6,938	0.10%
2019/01/22	66	75.58	15	75.55	76.50	51	6,905	0.74%
2019/01/21	7.1	73.76	6	73.92	74.00	1.1	6,766	0.02%
2019/01/18	3	69.90	1	71.00	71.20	2	6,724	0.03%
2019/01/16	1	70.60	1	71.00	69.80	0	6,762	0.00%
2019/01/15	0	0.00	1	70.00	70.20	-1	6,759	-0.01%
2019/01/14	3	69.63	3	70.20	69.10	0	6,819	0.00%
2019/01/11	3	68.57	1	72.00	68.50	2	6,887	0.03%
2019/01/10	1	73.40	38	73.03	72.10	-37	6,751	-0.55%
2019/01/09	0	0.00	4	74.08	73.20	-4	6,765	-0.06%
2019/01/08	26	73.07	0	0.00	73.80	26	6,799	0.38%
2019/01/07	6	73.17	7	73.23	73.60	-1	6,832	-0.01%
2019/01/04	7	71.80	7	72.00	71.30	0	6,861	0.00%
2019/01/03	11	72.94	3	73.80	73.90	8	6,852	0.12%
2019/01/02	0	0.00	1	71.80	71.20	-1	6,753	-0.01%
2018/12/28	90	71.29	90	71.18	71.50	0	6,786	0.00%
2018/12/25	0	0.00	1	69.00	68.90	-1	6,888	-0.01%
2018/12/20	1	69.60	1	68.30	69.00	0	7,565	0.00%
2018/12/19	4	70.60	9	68.66	68.30	-5	7,539	-0.07%
2018/12/18	0	0.00	5	74.64	74.60	-5	7,394	-0.07%
2018/12/17	1	74.60	1	75.00	75.00	0	7,391	0.00%
2018/12/14	0	0.00	1	75.60	74.90	-1	7,314	-0.01%
2018/12/13	20	76.04	15	75.28	77.00	5	7,241	0.07%
2018/12/12	6	75.73	4	73.98	74.00	2	7,067	0.03%
2018/12/11	15	71.49	15	70.53	72.90	0	6,712	0.00%
2018/12/10	21	69.05	19	69.11	69.70	2	6,583	0.03%
2018/12/07	11	67.78	7	66.94	69.00	4	6,438	0.06%
2018/12/06	18	65.28	19	65.51	65.00	-1	6,190	-0.02%
2018/12/05	12	63.85	2	64.30	64.30	10	6,011	0.17%
2018/12/04	12	61.18	14	61.71	62.00	-2	5,777	-0.03%
2018/11/29	0	0.00	4	56.70	56.60	-4	5,621	-0.07%
2018/11/28	0	0.00	3	56.50	55.90	-3	5,625	-0.05%
2018/11/27	3	56.30	0	0.00	56.60	3	5,600	0.05%
2018/11/23	1	54.90	0	0.00	54.50	1	5,553	0.02%
2018/11/22	3	55.70	3	56.70	55.70	0	5,527	0.00%
2018/11/20	4	58.40	2	57.60	57.90	2	5,439	0.04%
2018/11/19	0	0.00	1	55.50	56.90	-1	5,338	-0.02%
2018/11/16	9	56.29	17	55.94	54.50	-8	5,253	-0.15%
2018/11/15	0	0.00	20	53.10	54.20	-20	4,965	-0.40%
2018/11/14	30	54.70	0	0.00	54.80	30	4,923	0.61%
2018/11/13	0	0.00	5	54.00	55.60	-5	4,902	-0.10%
2018/11/08	3	54.40	3	54.70	55.00	0	4,886	0.00%
2018/11/06	1	55.80	1	55.90	51.90	0	4,891	0.00%
2018/10/31	6	52.30	9	51.02	52.30	-3	4,843	-0.06%
2018/10/30	2	51.50	0	0.00	50.50	2	4,822	0.04%
2018/10/26	3	50.07	0	0.00	48.75	3	4,780	0.06%
2018/10/25	0	0.00	5	51.20	50.50	-5	4,777	-0.10%
2018/10/24	0	0.00	5	53.20	52.50	-5	4,812	-0.10%
2018/10/22	4	54.30	4	54.80	53.90	0	5,075	0.00%
2018/10/19	10	53.05	29	51.34	54.30	-19	5,027	-0.38%
2018/10/17	3	51.80	0	0.00	51.60	3	5,044	0.06%
2018/10/15	6	51.97	6	51.10	52.30	0	5,019	0.00%
2018/10/12	8	48.36	4	48.63	50.30	4	4,964	0.08%
2018/10/09	5	48.82	1	49.05	49.15	4	5,136	0.08%
2018/10/08	0	0.00	5	46.75	46.75	-5	5,247	-0.10%
2018/10/04	5	48.90	5	49.38	49.10	0	5,070	0.00%
2018/10/03	8	50.55	7	50.33	49.80	1	5,002	0.02%
2018/10/02	0	0.00	12	53.80	52.20	-12	4,807	-0.25%
2018/10/01	1	57.30	1	57.50	58.00	0	4,553	0.00%
2018/09/28	7	57.63	7	58.01	57.60	0	4,405	0.00%
2018/09/27	38	55.39	44	55.92	57.60	-6	4,125	-0.15%
2018/09/25	0	0.00	1	53.70	53.60	-1	3,736	-0.03%
2018/09/21	8	52.65	0	0.00	53.00	8	3,669	0.22%
2018/09/20	6	51.00	6	51.30	51.00	0	3,591	0.00%
2018/09/19	3	52.60	6	52.07	51.00	-3	3,573	-0.08%
2018/09/18	3	51.90	0	0.00	50.90	3	3,507	0.09%
2018/09/17	2	49.90	4	50.43	50.80	-2	3,462	-0.06%
2018/09/14	9	46.94	4	47.20	47.20	5	3,397	0.15%
2018/09/13	3	45.30	3	43.80	43.80	0	3,332	0.00%
2018/09/12	0	0.00	4	43.00	43.90	-4	3,306	-0.12%
2018/09/10	2	47.15	3	47.58	46.85	-1	3,215	-0.03%
2018/09/07	0	0.00	9	49.70	48.85	-9	3,192	-0.28%
2018/09/06	2	51.80	2	52.55	51.00	0	3,160	0.00%
2018/09/05	12	53.12	20	52.76	53.10	-8	3,102	-0.26%
2018/09/04	27	50.63	7	52.80	52.80	20	2,951	0.68%
2018/08/29	0	0.00	2	48.00	48.35	-2	2,863	-0.07%
2018/08/27	3	46.70	0	0.00	47.30	3	2,870	0.10%
2018/08/24	0	0.00	5	45.75	45.60	-5	2,883	-0.17%
2018/08/23	2	47.60	0	0.00	47.55	2	2,894	0.07%
2018/08/20	12	48.88	7	50.00	48.60	5	2,859	0.17%
2018/08/16	0	0.00	2	48.85	50.00	-2	2,813	-0.07%
2018/08/15	26	49.83	11	50.55	49.80	15	2,795	0.54%
2018/08/14	0	0.00	2	51.15	51.10	-2	2,802	-0.07%
2018/08/13	0	0.00	2	52.15	51.00	-2	2,785	-0.07%
2018/08/10	2	54.85	3	55.93	54.30	-1	2,749	-0.04%
2018/08/09	2	55.85	1	55.20	55.80	1	2,661	0.04%
2018/08/08	4	54.30	4	52.50	52.50	0	2,573	0.00%
2018/08/07	1	52.90	3	53.60	52.90	-2	2,566	-0.08%
2018/08/06	4	53.70	6	53.50	53.50	-2	2,553	-0.08%
2018/08/02	2	55.80	0	0.00	54.20	2	2,515	0.08%
2018/08/01	5	57.30	12	56.78	55.30	-7	2,531	-0.28%
2018/07/31	6	56.55	5	57.00	57.30	1	2,472	0.04%
2018/07/30	1	53.80	1	54.80	56.70	0	2,388	0.00%
2018/07/27	9	56.50	20	55.52	54.50	-11	2,274	-0.48%
2018/07/26	8	52.08	21	51.73	52.10	-13	2,063	-0.63%
2018/07/25	20	51.70	28	51.64	51.80	-8	2,026	-0.39%
2018/07/24	8	52.24	8	51.34	51.00	0	1,968	0.00%
2018/07/20	7	49.51	3	49.07	49.20	4	1,762	0.23%
2018/07/19	2	48.75	3	49.85	49.85	-1	1,736	-0.06%
2018/07/18	4	49.65	0	0.00	50.00	4	1,711	0.23%
2018/07/17	1	48.95	20	49.06	49.20	-19	1,624	-1.17%
2018/07/16	8	46.36	6	47.05	48.00	2	1,439	0.14%
2018/07/03	0	0.00	3	41.35	40.95	-3	1,538	-0.19%
2018/06/19	1	38.80	0	0.00	38.70	1	1,661	0.06%
2018/06/14	1	39.10	0	0.00	39.10	1	1,669	0.06%
2018/06/08	2	39.80	0	0.00	39.60	2	1,707	0.12%
2018/06/05	1	40.00	0	0.00	39.90	1	1,764	0.06%
2018/05/24	1	38.30	0	0.00	38.50	1	1,884	0.05%
2018/05/22	0	0.00	3	38.18	38.45	-3	1,988	-0.15%
2018/05/18	0	0.00	5	40.00	39.90	-5	1,976	-0.25%
2018/05/10	1	41.70	0	0.00	41.70	1	2,049	0.05%
2018/05/09	1	41.80	1	41.70	41.70	0	2,040	0.00%
2018/04/27	5	44.05	0	0.00	43.60	5	2,108	0.24%
2018/04/23	2	47.25	6	47.98	47.25	-4	2,131	-0.19%
2018/04/19	6	49.31	6	49.37	49.85	0	2,076	0.00%
2018/04/16	0	0.00	1	46.40	46.25	-1	2,061	-0.05%
2018/04/13	1	48.30	0	0.00	46.85	1	2,211	0.05%
2018/04/10	0	0.00	5	46.85	46.90	-5	2,425	-0.21%
2018/04/09	5	46.30	0	0.00	45.90	5	2,401	0.21%
2018/03/30	1	41.30	0	0.00	41.30	1	2,523	0.04%
2018/03/27	5	41.85	0	0.00	42.00	5	2,677	0.19%
2018/03/23	2	40.80	1	40.20	40.20	1	2,830	0.04%
2018/03/22	10	45.28	0	0.00	43.40	10	2,776	0.36%
2018/03/20	4	45.45	0	0.00	45.30	4	2,817	0.14%
2018/03/15	0	0.00	1	45.20	45.20	-1	2,969	-0.03%
2018/03/14	1	46.20	0	0.00	46.35	1	3,062	0.03%
2018/03/13	6	46.68	2	46.65	46.75	4	3,192	0.13%
2018/03/12	4	47.21	1	47.10	46.75	3	3,272	0.09%
2018/03/09	6	46.85	1	47.30	46.60	5	3,301	0.15%
2018/03/08	13	47.25	0	0.00	47.45	13	3,334	0.39%
2018/03/07	5	48.65	4	48.90	48.00	1	3,415	0.03%
2018/03/06	1	47.35	21	46.74	47.00	-20	3,386	-0.59%
2018/02/27	1	44.25	0	0.00	43.90	1	3,410	0.03%
2018/02/26	5	45.15	0	0.00	45.00	5	3,476	0.14%
2018/02/23	0	0.00	1	45.30	45.00	-1	3,575	-0.03%
2018/02/06	5	41.80	0	0.00	39.75	5	3,658	0.14%
2018/01/26	5	45.20	0	0.00	45.00	5	3,861	0.13%
2018/01/25	10	46.65	0	0.00	46.20	10	3,873	0.26%
2018/01/23	2	47.35	0	0.00	46.35	2	4,184	0.05%
2018/01/19	0	0.00	6	48.40	47.65	-6	4,266	-0.14%
2018/01/16	0	0.00	1	46.45	47.55	-1	4,483	-0.02%
2018/01/11	2	46.20	2	47.30	48.05	0	5,094	0.00%
2018/01/10	3	48.72	0	0.00	47.20	3	5,163	0.06%
2018/01/09	16	47.47	4	47.35	47.20	12	5,241	0.23%
2018/01/08	1	50.80	2	49.90	50.10	-1	5,143	-0.02%
2018/01/03	12	51.99	12	51.94	51.00	0	5,119	0.00%