力山 (1515)-富邦-台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
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－富邦-台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

富邦-台南券商分點個股進出
富邦-台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
2024/05/16	0.5	47.00	0	0.00	46.80	0.5	2,009	0.02%
2024/05/15	4	46.74	0	0.00	46.50	4	2,029	0.20%
2024/05/14	0	0.00	2	48.73	47.35	-2	2,019	-0.10%
2024/05/13	1	46.00	4	47.88	47.90	-3	1,995	-0.15%
2024/05/10	11.5	46.80	3	46.83	46.10	8.5	1,970	0.43%
2024/05/09	11	51.16	2	50.95	49.05	9	1,882	0.48%
2024/05/08	0	0.00	2	52.80	52.60	-2	1,763	-0.11%
2024/05/06	0	0.00	0.5	50.50	50.50	-0.5	1,678	-0.03%
2024/05/03	2.1	50.48	6	50.17	49.40	-3.9	1,652	-0.24%
2024/04/30	0.2	50.79	30	50.75	50.50	-29.8	1,639	-1.82%
2024/04/29	32	51.46	3	51.73	51.70	29	1,627	1.78%
2024/04/26	0	0.00	5	48.90	48.85	-5	1,563	-0.32%
2024/04/18	2	50.80	9	50.76	50.10	-7	1,590	-0.44%
2024/04/17	1	48.75	1	48.75	49.65	0	1,660	0.00%
2024/04/16	2	48.10	0	0.00	47.60	2	1,761	0.11%
2024/04/15	1	49.55	0	0.00	49.40	1	1,793	0.06%
2024/04/12	2	50.35	0	0.00	50.10	2	1,858	0.11%
2024/04/11	1	49.45	0	0.00	50.00	1	1,898	0.05%
2024/04/10	3	50.47	6	51.93	51.00	-3	1,877	-0.16%
2024/04/09	0	0.00	2	48.65	49.90	-2	1,816	-0.11%
2024/04/08	1	47.30	1	47.90	47.05	0	1,786	0.00%
2024/04/02	6.5	49.24	2.2	46.74	47.00	4.3	1,789	0.24%
2024/03/28	1	49.35	3	49.53	49.70	-2	1,767	-0.11%
2024/03/27	0	0.00	2	50.00	49.70	-2	1,768	-0.11%
2024/03/26	4	49.75	2	49.90	49.45	2	1,773	0.11%
2024/03/25	4	50.60	0	0.00	50.40	4	1,768	0.23%
2024/03/22	2	51.45	1	50.90	51.20	1	1,776	0.06%
2024/03/20	1	48.95	0	0.00	48.60	1	1,781	0.06%
2024/03/19	1	49.45	0	0.00	49.45	1	1,813	0.06%
2024/03/18	2	49.90	0	50.33	49.45	2	1,868	0.11%
2024/03/14	0.2	50.40	0	0.00	50.40	0.2	2,298	0.01%
2024/03/13	1	49.85	6	49.18	49.05	-5	2,322	-0.22%
2024/03/12	5	50.72	0	0.00	51.00	5	2,371	0.21%
2024/03/11	1	49.65	4	50.65	50.60	-3	2,478	-0.12%
2024/03/07	3	47.67	1	48.00	47.85	2	2,455	0.08%
2024/03/06	6	46.51	1	47.20	47.20	5	2,445	0.20%
2024/03/05	1	46.50	1	47.10	46.90	0	2,444	0.00%
2024/03/01	0	0.00	4	48.33	48.40	-4	2,468	-0.16%
2024/02/29	0	0.00	9	48.25	48.35	-9	2,476	-0.36%
2024/02/26	0	0.00	2	48.10	48.30	-2	2,510	-0.08%
2024/02/23	1	48.00	2	47.43	47.25	-1	2,523	-0.04%
2024/02/22	4	48.65	6	48.40	48.40	-2	2,550	-0.08%
2024/02/21	2	47.15	5	46.50	46.80	-3	2,567	-0.12%
2024/02/16	0	0.00	11	46.19	45.95	-11	4,299	-0.26%
2024/02/15	2	44.45	0	0.00	44.00	2	4,913	0.04%
2024/02/05	7	43.46	1	43.60	43.50	6	5,183	0.12%
2024/02/02	7	43.46	0	0.00	43.25	7	5,393	0.13%
2024/02/01	1	44.10	0	0.00	43.95	1	5,511	0.02%
2024/01/30	1	44.30	3	44.55	44.45	-2	5,551	-0.04%
2024/01/29	0	0.00	2	45.05	45.10	-2	5,548	-0.04%
2024/01/26	1	44.90	0	0.00	44.90	1	5,551	0.02%
2024/01/24	4	46.03	3	46.50	45.80	1	5,535	0.02%
2024/01/23	3	45.93	0	0.00	45.80	3	5,527	0.05%
2024/01/22	0	0.00	1	45.70	45.75	-1	5,518	-0.02%
2024/01/18	0	0.00	1	46.10	45.90	-1	5,508	-0.02%
2024/01/17	3	46.12	0	0.00	45.60	3	5,492	0.05%
2024/01/16	1	46.30	0	0.00	46.60	1	5,481	0.02%
2024/01/12	3	47.45	0	0.00	47.15	3	5,462	0.05%
2024/01/11	2	48.60	1	48.85	48.40	1	5,447	0.02%
2024/01/10	19	48.02	1	49.00	47.70	18	5,365	0.34%
2024/01/09	4	52.53	0	0.00	53.00	4	5,272	0.08%
2024/01/08	1	53.80	5	53.98	54.70	-4	5,231	-0.08%
2024/01/05	0	0.00	9	52.87	52.90	-9	5,171	-0.17%
2024/01/04	0	50.80	1	50.70	51.10	-1	5,136	-0.02%
2023/12/29	0.1	51.45	0	0.00	51.60	0.1	5,208	0.00%
2023/12/28	1	51.30	0	0.00	51.10	1	5,213	0.02%
2023/12/27	1	50.80	0	0.00	51.00	1	5,237	0.02%
2023/12/26	1	51.00	0	0.00	51.60	1	5,280	0.02%
2023/12/25	4	51.28	6	51.12	50.80	-2	5,301	-0.04%
2023/12/22	2	51.40	0	0.00	51.70	2	5,281	0.04%
2023/12/21	8	52.01	0	0.00	51.90	8	5,282	0.15%
2023/12/19	3	52.70	1	53.30	52.70	2	5,305	0.04%
2023/12/18	7	53.69	1	53.30	53.30	6	5,322	0.11%
2023/12/14	6	54.17	0	0.00	54.10	6	5,330	0.11%
2023/12/13	2	55.30	0	0.00	54.80	2	5,331	0.04%
2023/12/12	16	53.62	6	55.57	55.40	10	5,344	0.19%
2023/12/11	1	53.00	4	58.80	53.40	-3	5,343	-0.06%
2023/12/06	1	53.00	1	53.00	53.60	0	5,699	0.00%
2023/12/05	1	57.00	1	54.10	54.10	0	5,521	0.00%
2023/12/01	2	57.50	0	0.00	58.00	2	5,442	0.04%
2023/11/30	0	0.00	1	56.70	57.90	-1	5,423	-0.02%
2023/11/29	0	0.00	1.4	56.71	56.70	-1.4	5,409	-0.03%
2023/11/28	10.4	56.42	1	57.00	57.00	9.4	5,398	0.17%
2023/11/27	2	58.80	0.1	58.50	58.50	1.9	5,355	0.04%
2023/11/24	8.1	60.50	11	60.26	60.30	-3	5,329	-0.06%
2023/11/23	0	0.00	4	59.45	60.20	-4	5,299	-0.08%
2023/11/22	3	59.67	0	0.00	59.70	3	5,279	0.06%
2023/11/21	2	59.20	3	59.30	59.50	-1	5,262	-0.02%
2023/11/20	0	0.00	8	59.90	59.90	-8	5,234	-0.15%
2023/11/17	10	59.27	12	59.58	59.90	-2	5,179	-0.04%
2023/11/16	76	58.50	64.1	58.16	58.40	12	4,788	0.25%
2023/11/15	23.1	54.88	31.1	57.13	58.10	-8	3,804	-0.21%
2023/11/14	49.1	52.02	70	52.48	52.90	-21	3,423	-0.61%
2023/11/13	8	48.83	49	50.05	50.40	-41	2,790	-1.47%
2023/11/10	32	44.29	21	45.02	45.90	11	2,515	0.44%
2023/11/09	7	42.28	1	42.65	42.65	6	2,313	0.26%
2023/11/08	0	0.00	1	42.70	43.10	-1	2,198	-0.05%
2023/10/12	1	42.10	0	0.00	42.45	1	2,294	0.04%
2023/10/11	3	40.30	7	40.96	41.45	-4	2,293	-0.17%
2023/10/05	1	43.50	0	0.00	43.50	1	2,273	0.04%
2023/10/04	4	43.70	0	0.00	43.90	4	2,427	0.16%
2023/10/02	0	0.00	9	43.76	44.70	-9	2,465	-0.37%
2023/09/28	9	42.83	2	42.80	42.95	7	2,443	0.29%
2023/09/22	0	0.00	4	39.98	41.20	-4	2,424	-0.16%
2023/09/21	0	0.00	1	40.10	40.40	-1	2,415	-0.04%
2023/09/20	1	42.00	0	0.00	42.00	1	2,398	0.04%
2023/09/19	5	42.64	1	42.15	42.25	4	2,399	0.17%
2023/09/18	0	0.00	6	43.43	43.15	-6	2,373	-0.25%
2023/09/15	5	44.77	3	44.35	44.75	2	2,344	0.09%
2023/09/14	3	44.70	5	43.10	45.05	-2	2,293	-0.09%
2023/09/13	12	44.00	9	43.52	44.10	3	2,167	0.14%
2023/09/12	12	42.30	24	43.01	43.60	-12	1,845	-0.65%
2023/09/11	0	0.00	21	39.65	39.65	-21	1,545	-1.36%
2023/09/06	1	36.05	0	0.00	35.90	1	1,513	0.07%
2023/08/24	10	35.55	0	0.00	34.70	10	1,670	0.60%
2023/08/23	0	0.00	6	37.00	36.10	-6	1,636	-0.37%
2023/08/07	6	38.58	6	39.00	38.50	0	1,434	0.00%
2023/08/04	0	0.00	1	37.65	38.00	-1	1,395	-0.07%
2023/07/31	1	35.35	0	0.00	35.60	1	1,380	0.07%
2023/07/24	1	36.75	1	35.40	35.30	0	1,418	0.00%
2023/07/19	2	37.58	0	0.00	36.95	2	1,375	0.15%
2023/07/18	0	0.00	3	37.50	36.90	-3	1,367	-0.22%
2023/07/13	1	38.00	0	0.00	37.65	1	1,300	0.08%
2023/07/12	0	0.00	3	38.02	37.85	-3	1,282	-0.23%
2023/07/11	6	41.58	14	40.71	39.25	-8	1,226	-0.65%
2023/07/10	11	37.68	14	38.23	39.15	-3	1,061	-0.28%
2023/07/06	0	0.00	5	37.00	36.35	-5	975	-0.51%
2023/07/04	1	36.40	0	0.00	35.15	1	929	0.11%
2023/06/30	0	0.00	1	33.75	34.75	-1	884	-0.11%
2023/06/29	0	0.00	2	34.60	34.50	-2	873	-0.23%
2023/06/28	1	34.55	1	34.80	34.50	0	866	0.00%
2023/06/27	1	36.40	0	0.00	35.65	1	848	0.12%
2023/06/26	1	37.20	3	37.55	37.30	-2	821	-0.24%
2023/06/20	2	36.95	0	37.25	37.00	2	785	0.25%
2023/06/16	1	37.00	1	36.30	36.30	0	742	0.00%
2023/06/09	1	32.90	2	33.50	33.35	-1	605	-0.17%
2023/06/08	0	0.00	6	33.57	33.40	-6	615	-0.97%
2023/06/07	0	0.00	3	33.13	33.20	-3	604	-0.50%
2023/06/06	0	0.00	5	32.50	32.65	-5	587	-0.85%
2023/06/05	5	32.60	3	32.07	32.60	2	573	0.35%
2023/06/02	3	31.22	0	0.00	30.85	3	520	0.58%
2023/05/15	1	29.00	0	0.00	29.00	1	550	0.18%
2023/05/10	0	0.00	5	29.60	29.60	-5	553	-0.90%
2023/05/09	1	29.70	1	29.55	29.55	0	559	0.00%
2023/05/04	5	31.20	0	0.00	30.80	5	564	0.89%
2023/04/25	1	28.30	1	28.25	28.30	0	516	0.00%
2023/04/24	0	0.00	1	29.10	29.05	-1	527	-0.19%
2023/04/20	1	29.20	1	29.50	29.15	0	556	0.00%
2023/04/06	2	29.20	0	0.00	29.05	2	546	0.37%
2023/03/27	0	29.75	0	0.00	29.25	0	573	0.00%
2023/03/15	0	0.00	1	29.90	29.35	-1	624	-0.16%
2023/03/14	1	29.15	0	0.00	29.15	1	649	0.15%
2023/03/10	0	0.00	1	29.75	29.65	-1	646	-0.15%
2023/03/07	1	30.60	0	0.00	30.60	1	694	0.14%
2023/02/24	0	0.00	0	31.15	30.80	0	672	0.00%
2023/02/21	2	31.90	2	32.10	32.10	0	669	0.00%
2023/02/16	1	32.05	1	32.10	31.85	0	669	0.00%
2023/01/31	0	0.00	5	30.50	30.50	-5	639	-0.78%
2023/01/30	5	29.75	3	29.85	29.80	2	635	0.31%
2023/01/16	0	29.90	0	0.00	29.90	0	635	0.00%
2023/01/10	5	28.70	0	0.00	29.40	5	629	0.79%
2023/01/03	1	29.80	0	0.00	29.90	1	612	0.16%
2022/12/22	3	30.60	0	0.00	30.75	3	651	0.46%
2022/12/08	1	33.10	1	33.15	33.10	0	669	0.00%
2022/11/28	1	29.20	0	0.00	29.30	1	655	0.15%
2022/11/17	0	0.00	5	30.55	30.85	-5	790	-0.63%
2022/10/26	2	28.00	1	28.30	28.20	1	907	0.11%
2022/10/20	0	28.00	0	0.00	27.95	0	945	0.00%
2022/10/13	1	27.55	2	27.65	27.60	-1	1,017	-0.10%
2022/10/12	1	27.60	1	28.10	28.05	0	1,050	0.00%
2022/10/11	5	28.20	0	0.00	28.05	5	1,104	0.45%
2022/10/07	1	29.85	0	0.00	29.65	1	1,237	0.08%
2022/10/06	0	0.00	1	30.65	30.75	-1	1,353	-0.07%
2022/10/05	2	29.90	0	0.00	29.90	2	1,349	0.15%
2022/09/28	1	29.30	0	0.00	28.75	1	1,386	0.07%
2022/09/27	1	30.25	0	0.00	30.70	1	1,376	0.07%
2022/09/19	2	33.50	0	0.00	32.85	2	1,384	0.14%
2022/09/13	0	0.00	1	35.10	34.85	-1	1,402	-0.07%
2022/09/12	1	35.00	4	34.81	34.90	-3	1,416	-0.21%
2022/09/08	0	0.00	1	34.25	33.70	-1	1,424	-0.07%
2022/09/07	1	31.70	1	31.60	31.50	0	1,437	0.00%
2022/09/06	1	32.50	0	0.00	32.50	1	1,441	0.07%
2022/09/05	2	33.40	0	0.00	33.35	2	1,447	0.14%
2022/09/02	0	0.00	1	34.55	34.50	-1	1,434	-0.07%
2022/08/31	1	34.65	0	0.00	34.40	1	1,438	0.07%
2022/08/29	0	0.00	2	33.00	33.30	-2	1,451	-0.14%
2022/08/26	3	36.07	1	34.60	34.50	2	1,448	0.14%
2022/08/25	0	0.00	2	36.30	36.30	-2	1,356	-0.15%
2022/08/22	0	0.00	1	34.00	33.50	-1	1,349	-0.07%
2022/08/18	0	0.00	1	33.50	33.55	-1	1,359	-0.07%
2022/08/17	0	0.00	3	33.17	33.40	-3	1,359	-0.22%
2022/08/12	0	0.00	1	31.75	31.80	-1	1,352	-0.07%
2022/08/11	1	30.90	1	31.05	31.30	0	1,353	0.00%
2022/08/10	1	29.70	2	30.83	30.75	-1	1,352	-0.07%
2022/08/05	2	31.00	0	0.00	31.20	2	1,354	0.15%
2022/08/04	2	32.48	1	31.75	31.05	1	1,353	0.07%
2022/08/03	12	32.73	2	32.55	32.55	10	1,337	0.75%
2022/08/01	0	0.00	9	33.86	34.00	-9	1,317	-0.68%
2022/07/29	0	0.00	2	32.98	33.00	-2	1,301	-0.15%
2022/07/28	3	32.37	0	0.00	32.20	3	1,294	0.23%
2022/07/27	1	32.30	2	33.15	33.20	-1	1,286	-0.08%
2022/07/26	6	33.18	6	33.77	32.50	0	1,289	0.00%
2022/07/25	0	0.00	2	33.23	33.10	-2	1,274	-0.16%
2022/07/22	7	33.23	6	33.67	33.40	1	1,267	0.08%
2022/07/21	0	0.00	0	32.95	33.05	0	1,267	0.00%
2022/07/20	0	0.00	0	32.35	31.90	0	1,248	0.00%
2022/07/19	4	33.69	0	0.00	32.55	4	1,227	0.33%
2022/07/18	4	34.83	1	35.60	34.40	3	1,193	0.25%
2022/07/15	3	34.55	1	35.80	36.05	2	1,142	0.18%
2022/07/14	3	34.08	2	34.10	34.70	1	1,006	0.10%
2022/07/13	1	31.55	0	0.00	31.55	1	890	0.11%
2022/07/07	1	27.40	0	0.00	27.85	1	853	0.12%
2022/06/28	0	0.00	0.1	28.85	29.05	-0.1	854	-0.01%
2022/06/27	0.1	29.10	1	29.00	29.05	-0.9	858	-0.10%
2022/06/21	0	0.00	0.1	29.15	29.10	-0.1	865	-0.01%
2022/06/20	12.1	28.20	0	0.00	27.40	12.1	870	1.39%
2022/06/17	4	29.98	0	0.00	29.40	4	849	0.47%
2022/06/16	31	31.68	1	31.65	30.50	30	842	3.56%
2022/06/13	5	35.90	0	0.00	35.60	5	836	0.60%
2022/06/08	0	0.00	8	40.10	40.10	-8	818	-0.98%
2022/06/01	0	0.00	1	39.85	39.65	-1	841	-0.12%
2022/05/30	0	0.00	0.1	38.95	38.95	-0.1	832	-0.01%
2022/05/19	0	0.00	3	37.50	37.75	-3	882	-0.34%
2022/05/12	0	0.00	1	36.35	36.15	-1	961	-0.10%
2022/04/29	0	0.00	0.3	39.95	39.75	-0.3	1,400	-0.02%
2022/04/28	0.3	39.95	0	0.00	39.55	0.3	1,447	0.02%
2022/04/25	0	0.00	2	41.10	41.05	-2	1,447	-0.14%
2022/04/21	0	42.95	0	0.00	42.55	0	1,461	0.00%
2022/04/12	0	0.00	2	41.95	42.10	-2	1,563	-0.13%
2022/04/08	0	42.80	0	0.00	42.75	0	1,575	0.00%
2022/04/07	0	0.00	1	43.25	42.80	-1	1,584	-0.06%
2022/04/01	2	44.58	0	0.00	45.35	2	1,575	0.13%
2022/03/29	5	45.55	0	0.00	45.40	5	1,579	0.32%
2022/03/24	0	0.00	1	47.20	47.25	-1	1,583	-0.06%
2022/03/21	1	44.85	0	0.00	45.90	1	1,584	0.06%
2022/03/18	1	45.10	1	45.45	45.45	0	1,581	0.00%
2022/03/11	1	41.60	0	0.00	41.60	1	1,620	0.06%
2022/03/10	0	0.00	1	41.00	41.10	-1	1,655	-0.06%
2022/03/04	0	0.00	1	43.60	43.55	-1	1,624	-0.06%
2022/02/22	1	43.10	0	0.00	43.10	1	1,572	0.06%
2022/02/15	0	0.00	5	45.00	44.30	-5	1,521	-0.33%
2022/02/14	5	42.95	0	0.00	42.90	5	1,489	0.34%
2022/02/08	2	43.45	4	43.29	43.60	-2	1,345	-0.15%
2022/02/07	0	0.00	1	45.55	45.65	-1	1,226	-0.08%
2022/01/26	1	45.25	0	0.00	44.40	1	1,186	0.08%
2022/01/25	3	46.00	0	0.00	45.95	3	1,133	0.26%
2022/01/24	2	46.80	1	47.50	46.45	1	1,090	0.09%
2022/01/21	1	48.35	0	0.00	48.20	1	1,034	0.10%
2022/01/20	0	0.00	4	51.15	51.20	-4	985	-0.41%
2022/01/14	1	51.40	0	0.00	51.30	1	949	0.11%
2022/01/10	0	0.00	1	53.90	54.00	-1	932	-0.11%
2022/01/07	6	53.00	5	52.92	52.00	1	903	0.11%
2022/01/03	1	56.00	0	0.00	55.90	1	800	0.12%
2021/12/24	0	0.00	1	57.00	56.80	-1	775	-0.13%
2021/12/23	0	57.20	5	56.90	57.10	-5	771	-0.65%
2021/12/22	5	57.80	10	57.40	57.50	-5	767	-0.65%
2021/12/20	0.3	56.80	0	0.00	56.60	0.3	742	0.04%
2021/12/16	4	56.00	0	0.00	55.80	4	709	0.56%
2021/12/15	2	55.70	1	56.20	55.60	1	701	0.14%
2021/12/14	2	56.35	1	56.30	56.20	1	687	0.15%
2021/12/13	6	56.97	0	0.00	57.00	6	672	0.89%
2021/12/09	1	59.40	0	0.00	59.20	1	607	0.16%
2021/12/08	4	59.50	1	59.60	59.50	3	602	0.50%
2021/12/07	8	58.96	0	0.00	59.00	8	604	1.32%
2021/12/06	2	60.25	0	0.00	60.30	2	562	0.36%
2021/12/02	0	0.00	2	63.10	62.80	-2	523	-0.38%
2021/12/01	1	63.50	0	0.00	63.10	1	515	0.19%
2021/11/26	1	64.23	0	0.00	64.10	1	500	0.21%
2021/11/24	2	65.00	0	0.00	65.20	2	494	0.40%
2021/11/23	0	0.00	2	64.00	64.00	-2	491	-0.41%
2021/11/22	2	64.00	0	0.00	64.00	2	491	0.41%
2021/11/18	1	64.40	0	0.00	64.30	1	500	0.20%
2021/11/02	0	0.00	4	67.60	67.70	-4	573	-0.70%
2021/10/01	0	0.00	2	68.30	68.30	-2	1,123	-0.18%
2021/09/23	1	69.10	1	69.40	69.20	0	1,196	0.00%
2021/09/15	1	70.50	1	70.70	70.70	0	1,352	0.00%
2021/09/10	4	72.15	1	73.10	71.50	3	1,392	0.22%
2021/09/09	2	70.20	3	70.30	70.20	-1	1,403	-0.07%
2021/09/08	1	69.60	0	0.00	69.20	1	1,408	0.07%
2021/09/06	1	71.00	0	0.00	71.00	1	1,413	0.07%
2021/09/01	1	71.10	1	71.60	72.00	0	1,482	0.00%
2021/08/31	1	70.70	1	71.10	70.80	0	1,499	0.00%
2021/08/25	0	0.00	2	71.40	70.70	-2	1,581	-0.13%
2021/08/24	1	70.20	0	0.00	69.30	1	1,588	0.06%
2021/08/23	2	71.00	1	71.60	70.60	1	1,616	0.06%
2021/08/20	3	69.70	3	70.10	70.00	0	1,666	0.00%
2021/08/19	1	70.70	0	0.00	70.10	1	1,719	0.06%
2021/08/18	2	69.35	3	70.73	71.90	-1	1,756	-0.06%
2021/08/17	2	70.90	1	71.70	69.90	1	1,766	0.06%
2021/08/16	1	70.10	1	70.50	70.00	0	1,783	0.00%
2021/08/13	1	73.59	0	0.00	72.00	1	1,799	0.06%
2021/08/12	4	73.23	4	73.38	73.50	0	1,807	0.00%
2021/08/11	3	73.63	3	73.87	73.00	0	1,828	0.00%
2021/08/10	4	73.75	2	73.95	73.10	2	1,855	0.11%
2021/08/09	0	0.00	1	77.70	77.00	-1	1,857	-0.05%
2021/08/04	2	79.80	1	79.80	80.80	1	2,001	0.05%
2021/08/03	0	0.00	0.1	78.30	77.70	-0.1	2,083	0.00%
2021/08/02	1	77.30	1	77.90	77.80	0	2,174	0.00%
2021/07/29	2	78.20	4	78.40	77.90	-2	2,424	-0.08%
2021/07/28	1	77.20	1	78.30	77.90	0	2,486	0.00%
2021/07/26	1	79.70	1	80.40	79.90	0	2,596	0.00%
2021/07/23	2	81.45	2	81.95	81.00	0	2,630	0.00%
2021/07/22	3	83.23	1	84.40	82.20	2	2,660	0.08%
2021/07/21	1.1	84.05	2	84.60	84.40	-0.9	2,646	-0.03%
2021/07/20	2	83.20	2	83.80	83.60	0	2,616	0.00%
2021/07/19	1	84.30	2	84.00	84.30	-1	2,597	-0.04%
2021/07/16	1	83.20	2	83.20	83.50	-1	2,611	-0.04%
2021/07/15	0	0.00	2	82.45	83.00	-2	2,618	-0.08%
2021/07/14	3	81.57	1	83.50	82.00	2	2,642	0.08%
2021/07/13	3	84.03	6	83.83	83.40	-3	2,758	-0.11%
2021/07/12	2	81.50	1	82.20	82.30	1	2,754	0.04%
2021/07/07	2	77.95	3	77.83	77.90	-1	2,886	-0.03%
2021/07/06	1	78.20	1	78.60	78.60	0	3,050	0.00%
2021/07/02	0	0.00	1.1	77.52	78.90	-1.1	3,225	-0.03%
2021/07/01	1	78.60	0	0.00	77.60	1	3,285	0.03%
2021/06/30	1.1	78.87	1	79.10	78.90	0.1	3,422	0.00%
2021/06/29	4	80.25	7	79.43	79.20	-3	3,595	-0.08%
2021/06/28	12	80.52	3	80.87	80.50	9	3,608	0.25%
2021/06/25	6	82.45	6	81.23	82.20	0	3,582	0.00%
2021/06/24	0	0.00	4	78.95	78.80	-4	3,551	-0.11%
2021/06/23	5	78.50	3	78.57	78.60	2	3,572	0.06%
2021/06/22	3	77.63	0	0.00	76.60	3	3,572	0.08%
2021/06/21	2	77.75	2	77.30	77.30	0	3,597	0.00%
2021/06/16	0	0.00	1	77.00	76.60	-1	3,757	-0.03%
2021/06/15	4	76.70	1	77.00	77.00	3	3,802	0.08%
2021/06/11	1	76.90	1	77.50	77.00	0	3,897	0.00%
2021/06/10	1	77.00	1	77.20	76.60	0	4,079	0.00%
2021/06/09	3	79.10	2	79.60	79.60	1	4,120	0.02%
2021/06/08	2	78.50	1	79.20	78.90	1	4,263	0.02%
2021/06/07	1	78.50	0	0.00	78.20	1	4,623	0.02%
2021/06/04	2	78.50	2	79.00	79.20	0	4,762	0.00%
2021/06/03	6	78.55	2	79.25	78.30	4	4,759	0.08%
2021/06/02	3	79.97	2	80.20	79.70	1	4,767	0.02%
2021/06/01	1	78.70	1	78.00	78.70	0	4,753	0.00%
2021/05/31	2	77.60	0	0.00	77.40	2	4,755	0.04%
2021/05/28	1	77.10	2	77.40	78.00	-1	4,749	-0.02%
2021/05/27	3	76.37	4	75.93	77.00	-1	4,796	-0.02%
2021/05/26	2	73.00	4	73.08	73.00	-2	4,784	-0.04%
2021/05/25	1	70.30	1	71.00	70.30	0	4,789	0.00%
2021/05/21	0	0.00	3	68.30	70.10	-3	4,842	-0.06%
2021/05/20	3	66.70	2	67.55	66.60	1	4,882	0.02%
2021/05/19	3	66.57	3	66.90	67.00	0	5,007	0.00%
2021/05/18	1	64.40	0	0.00	67.20	1	5,222	0.02%
2021/05/17	0	0.00	2	63.10	63.10	-2	5,225	-0.04%
2021/05/14	1	71.20	2	71.15	70.10	-1	5,210	-0.02%
2021/05/13	3	66.93	4	68.28	68.60	-1	5,213	-0.02%
2021/05/12	9	70.31	6	66.88	67.40	3	5,194	0.06%
2021/05/11	11	72.02	0	0.00	71.50	11	5,147	0.21%
2021/05/10	3	79.63	2	79.75	78.80	1	5,120	0.02%
2021/05/07	6	76.65	18	76.94	78.30	-12	5,115	-0.23%
2021/05/06	6	83.60	0	0.00	83.60	6	4,894	0.12%
2021/05/05	2	93.95	0	0.00	92.80	2	4,875	0.04%
2021/05/04	6	89.33	4	92.58	94.20	2	4,813	0.04%
2021/05/03	7	93.24	6	94.37	91.50	1	4,735	0.02%
2021/04/29	3	93.83	2	94.05	94.00	1	4,693	0.02%
2021/04/28	1	93.40	5	91.42	93.40	-4	4,658	-0.09%
2021/04/27	3	90.30	3	90.43	90.30	0	4,653	0.00%
2021/04/26	1	90.30	3.3	90.30	90.30	-2.3	4,689	-0.05%
2021/04/23	2	87.75	2	88.50	88.70	0	4,705	0.00%
2021/04/22	7	89.09	2	87.60	88.00	5	4,700	0.11%
2021/04/21	0	0.00	2	91.40	89.80	-2	4,659	-0.04%
2021/04/19	7	89.61	2	91.20	89.00	5	4,635	0.11%
2021/04/16	0	0.00	6	95.03	95.30	-6	4,540	-0.13%
2021/04/15	1	90.70	0	0.00	93.50	1	4,499	0.02%
2021/04/14	5	89.66	7	90.64	90.80	-2	4,471	-0.04%
2021/04/13	6	92.85	1	96.90	92.00	5	4,402	0.11%
2021/04/12	14	97.42	10	98.21	95.90	4	4,308	0.09%
2021/04/09	33	105.70	35	105.97	106.50	-2	4,142	-0.05%
2021/04/08	2	103.25	3	100.93	103.50	-1	4,036	-0.02%
2021/04/07	2	99.60	2	100.20	99.60	0	3,966	0.00%
2021/04/06	3	99.83	4	100.35	100.00	-1	3,914	-0.03%
2021/04/01	86	98.73	85	99.07	98.00	1	3,769	0.03%
2021/03/30	0	0.00	31	94.80	95.20	-31	3,562	-0.87%
2021/03/29	31	95.29	1	94.90	95.30	30	3,595	0.83%
2021/03/26	0	0.00	1	95.50	92.60	-1	3,589	-0.03%
2021/03/25	2	93.05	0	0.00	93.20	2	3,564	0.06%
2021/03/24	2	93.40	0	0.00	93.50	2	3,561	0.06%
2021/03/23	1	93.50	4	93.20	93.50	-3	3,565	-0.08%
2021/03/22	0	0.00	6	92.25	91.60	-6	3,532	-0.17%
2021/03/19	7	95.97	3	96.10	93.40	4	3,513	0.11%
2021/03/18	3	94.00	2	94.70	94.90	1	3,434	0.03%
2021/03/17	5	93.60	4	94.30	93.20	1	3,405	0.03%
2021/03/16	12	94.82	16	94.79	92.50	-4	3,349	-0.12%
2021/03/15	5	92.70	7.1	92.66	92.60	-2.1	3,179	-0.07%
2021/03/12	6	92.53	6	92.83	92.00	0	3,144	0.00%
2021/03/11	26.1	89.88	32	90.65	93.40	-5.9	3,004	-0.20%
2021/03/10	7	86.11	14	86.74	86.70	-7	2,639	-0.27%
2021/03/08	6	83.90	2	84.90	83.60	4	2,485	0.16%
2021/03/05	1	81.90	1	82.10	81.90	0	2,459	0.00%
2021/03/04	1	81.40	1	81.80	81.80	0	2,459	0.00%
2021/03/03	2	82.70	0	0.00	82.10	2	2,462	0.08%
2021/03/02	3	83.50	12	83.78	83.90	-9	2,444	-0.37%
2021/02/26	3	80.63	2.2	81.68	81.20	0.8	2,359	0.03%
2021/02/25	5	83.50	2	82.70	82.70	3	2,325	0.13%
2021/02/24	4	83.05	5	83.32	83.20	-1	2,288	-0.04%
2021/02/23	8	84.20	6	84.43	83.20	2	2,268	0.09%
2021/02/22	4	86.60	3	86.97	86.70	1	2,208	0.05%
2021/02/19	11.2	87.71	3	88.33	88.00	8.2	2,162	0.38%
2021/02/18	10	83.87	35	85.42	86.10	-25	2,051	-1.22%
2021/02/17	12	78.91	1	79.00	79.10	11	1,811	0.61%
2021/02/05	4	78.08	3	78.00	77.70	1	1,774	0.06%
2021/02/04	5	77.80	14	77.85	78.20	-9	1,752	-0.51%
2021/02/03	1	75.60	1	77.20	75.90	0	1,730	0.00%
2021/02/02	1	76.50	1	77.20	76.80	0	1,850	0.00%
2021/02/01	3	77.90	28	78.09	78.30	-25	1,833	-1.36%
2021/01/29	4	77.33	2	75.10	73.60	2	1,749	0.11%
2021/01/26	3	75.03	1	74.50	74.10	2	1,710	0.12%
2021/01/22	1	72.80	1	73.50	73.60	0	1,720	0.00%
2021/01/21	1	73.60	1	72.90	73.60	0	1,722	0.00%
2021/01/20	6	75.52	4	75.95	73.30	2	1,713	0.12%
2021/01/19	5	78.04	5	78.36	77.60	0	1,667	0.00%
2021/01/18	1	77.40	6	75.90	77.30	-5	1,623	-0.31%
2021/01/15	1	75.40	1	75.30	75.30	0	1,605	0.00%
2021/01/14	1	76.30	3	76.00	76.00	-2	1,609	-0.12%
2021/01/13	1	75.70	2	76.00	75.90	-1	1,617	-0.06%
2021/01/12	2	74.75	2	76.30	76.00	0	1,637	0.00%
2021/01/11	4	76.65	3.6	76.56	75.20	0.4	1,631	0.03%
2021/01/08	1	73.80	1	74.00	73.90	0	1,625	0.00%
2021/01/07	1	72.50	2	74.00	73.70	-1	1,657	-0.06%
2021/01/05	1	73.00	1	73.10	73.10	0	1,669	0.00%
2020/12/31	1	73.60	1	72.80	72.80	0	1,707	0.00%
2020/12/30	0	0.00	1	71.90	73.90	-1	1,723	-0.06%
2020/12/29	6	71.73	0	0.00	71.90	6	1,753	0.34%
2020/12/25	1	74.00	0	0.00	73.20	1	1,764	0.06%
2020/12/24	1	73.20	2	73.75	73.50	-1	1,783	-0.06%
2020/12/23	2	73.10	1	72.70	72.70	1	1,805	0.06%
2020/12/22	2	75.70	3	74.60	74.50	-1	1,821	-0.05%
2020/12/21	1	78.00	1	77.80	77.80	0	1,846	0.00%
2020/12/18	0	0.00	3	78.30	78.20	-3	1,879	-0.16%
2020/12/17	4	78.83	3	78.13	77.50	1	1,914	0.05%
2020/12/16	4	77.48	2	77.40	77.30	2	1,910	0.10%
2020/12/15	1.1	77.63	1	78.90	76.70	0.1	1,952	0.00%
2020/12/14	9	78.08	3	78.67	78.40	6	2,041	0.29%
2020/12/11	1	77.20	1	76.50	76.80	0	2,073	0.00%
2020/12/10	2	77.65	4	77.13	77.00	-2	2,096	-0.10%
2020/12/09	1	74.30	1	74.80	75.20	0	2,129	0.00%
2020/12/08	44	72.49	26	72.45	75.00	18	2,182	0.82%
2020/12/07	13	73.88	6	73.53	73.30	7	2,380	0.29%
2020/12/04	1	76.10	1	76.00	76.00	0	2,514	0.00%
2020/12/01	2	76.90	1	77.00	77.00	1	2,723	0.04%
2020/11/27	4	78.85	1	79.00	78.30	3	2,987	0.10%
2020/11/24	0	0.00	1	77.40	77.30	-1	3,715	-0.03%
2020/11/23	2	77.85	0	0.00	77.70	2	3,734	0.05%
2020/11/19	1	78.00	0	0.00	77.20	1	3,872	0.03%
2020/11/17	1	76.20	1	77.30	75.80	0	4,038	0.00%
2020/11/13	1	77.20	0	0.00	77.20	1	4,203	0.02%
2020/11/12	1	78.40	0	0.00	77.70	1	4,252	0.02%
2020/11/10	5	76.66	2	77.60	76.70	3	4,273	0.07%
2020/11/09	3	81.97	2	82.10	82.30	1	4,175	0.02%
2020/11/06	2	79.40	1	80.10	79.50	1	4,180	0.02%
2020/11/05	0	0.00	3	81.70	79.70	-3	4,228	-0.07%
2020/11/04	2	81.90	0	0.00	81.90	2	4,341	0.05%
2020/10/30	0	0.00	1	79.50	80.10	-1	4,523	-0.02%
2020/10/28	0	0.00	1	81.10	80.60	-1	4,990	-0.02%
2020/10/26	1	81.40	1	80.60	80.60	0	5,077	0.00%
2020/10/20	3	79.97	0	0.00	80.10	3	5,537	0.05%
2020/10/15	4	84.83	1	86.70	83.00	3	5,718	0.05%
2020/10/14	0	0.00	3	86.43	86.30	-3	5,697	-0.05%
2020/10/13	2	84.40	2	84.90	85.20	0	5,700	0.00%
2020/10/08	1	85.80	0	0.00	85.90	1	5,754	0.02%
2020/10/07	3	86.00	0	0.00	86.10	3	5,774	0.05%
2020/10/06	1	85.70	3	85.77	87.40	-2	5,817	-0.03%
2020/10/05	1	83.80	1	84.50	84.50	0	5,843	0.00%
2020/09/30	1	81.80	0	0.00	82.50	1	5,840	0.02%
2020/09/29	2	81.45	1	81.90	81.30	1	5,862	0.02%
2020/09/28	1	82.40	1	81.40	82.40	0	5,873	0.00%
2020/09/25	1	79.60	1	79.00	79.00	0	5,884	0.00%
2020/09/24	1	84.10	1	82.90	82.20	0	5,847	0.00%
2020/09/23	1	86.10	0	0.00	85.90	1	5,840	0.02%
2020/09/22	2	87.70	1	87.90	87.10	1	5,868	0.02%
2020/09/21	5	87.82	3	87.67	87.50	2	5,867	0.03%
2020/09/18	3	87.33	7	87.34	88.30	-4	5,862	-0.07%
2020/09/17	2	88.35	0	0.00	86.20	2	5,831	0.03%
2020/09/16	1	89.30	0	0.00	89.00	1	5,752	0.02%
2020/09/15	5	91.34	4	92.28	91.50	1	5,736	0.02%
2020/09/14	2	89.45	3	89.50	90.70	-1	5,758	-0.02%
2020/09/11	4	91.58	7	91.83	91.30	-3	5,721	-0.05%
2020/09/10	24	95.25	24	93.28	92.60	0	5,703	0.00%
2020/09/09	5	97.56	18	97.34	97.00	-13	5,681	-0.23%
2020/09/08	7	95.44	4	95.38	94.20	3	5,669	0.05%
2020/09/07	4	95.68	1	93.50	94.00	3	5,679	0.05%
2020/09/04	13	96.62	5	95.86	96.30	8	5,677	0.14%
2020/09/03	15	99.71	4	99.25	99.00	11	5,592	0.20%
2020/09/02	9	99.14	15	97.73	97.20	-6	5,483	-0.11%
2020/09/01	20	100.44	14	97.86	97.30	6	5,390	0.11%
2020/08/31	186	96.61	190	96.62	100.50	-4	5,159	-0.08%	大買/大賣/
2020/08/28	129	92.64	132	92.00	91.50	-3	4,848	-0.06%	大買/大賣/
2020/08/27	2	89.95	6	89.62	89.10	-4	4,882	-0.08%
2020/08/26	2	89.70	1	91.10	89.70	1	4,910	0.02%
2020/08/25	6	90.62	5	90.54	90.30	1	4,936	0.02%
2020/08/24	8	90.89	8	89.94	91.80	0	4,898	0.00%
2020/08/21	4	86.03	5	86.30	86.00	-1	4,829	-0.02%
2020/08/20	12	84.83	14	85.83	83.00	-2	4,863	-0.04%
2020/08/19	9	89.28	5	89.72	88.00	4	4,959	0.08%
2020/08/18	5	88.26	4	88.93	87.80	1	5,041	0.02%
2020/08/17	5	88.10	5	86.70	88.30	0	5,078	0.00%
2020/08/14	3	85.67	2	85.95	85.40	1	5,131	0.02%
2020/08/13	2	84.40	7	86.13	85.50	-5	5,137	-0.10%
2020/08/12	2	83.90	2	84.65	84.30	0	5,126	0.00%
2020/08/11	4	86.30	3	85.77	84.70	1	5,144	0.02%
2020/08/10	44	90.76	46	90.21	86.90	-2	5,118	-0.04%
2020/08/07	46	89.58	78	89.39	91.00	-32	5,029	-0.64%
2020/08/06	74	90.11	53	90.34	89.20	21	5,064	0.41%
2020/08/05	18	89.79	9	90.43	90.00	9	5,118	0.18%
2020/08/04	226	89.59	210	89.71	90.00	16	5,081	0.31%	大買/大賣/
2020/08/03	69	86.44	79	86.10	86.80	-10	4,878	-0.20%
2020/07/31	8	80.76	7	81.69	80.50	1	4,986	0.02%
2020/07/30	1	79.40	0	0.00	80.00	1	5,023	0.02%
2020/07/29	1	79.00	1	79.30	78.70	0	5,046	0.00%
2020/07/28	7	81.17	4	82.18	78.60	3	5,072	0.06%
2020/07/27	29	84.97	26	84.99	84.10	3	5,221	0.06%
2020/07/24	23	85.45	26	86.09	85.70	-3	5,315	-0.06%
2020/07/23	3	81.43	3	81.90	83.00	0	5,285	0.00%
2020/07/22	7	82.87	8	83.39	83.20	-1	5,397	-0.02%
2020/07/21	22	81.41	28	81.32	81.90	-6	5,366	-0.11%
2020/07/20	1	76.00	1	75.90	76.00	0	5,343	0.00%
2020/07/17	2	75.75	0	0.00	75.20	2	5,418	0.04%
2020/07/16	4	78.45	3	77.83	77.70	1	5,625	0.02%
2020/07/15	2	76.80	3	78.27	78.80	-1	5,822	-0.02%
2020/07/14	2	77.70	5	77.86	76.10	-3	5,907	-0.05%
2020/07/13	2	80.05	4	80.58	80.90	-2	5,984	-0.03%
2020/07/10	3	78.50	2	77.95	77.40	1	6,003	0.02%
2020/07/09	3	80.73	1	81.30	80.80	2	5,988	0.03%
2020/07/07	4	80.43	6	79.97	79.80	-2	5,967	-0.03%
2020/07/06	1	80.40	0	0.00	81.50	1	5,969	0.02%
2020/07/03	1	79.90	1	79.00	78.90	0	5,959	0.00%
2020/07/02	10	80.43	6	80.20	79.90	4	5,955	0.07%
2020/07/01	5	78.48	2	79.65	79.30	3	5,920	0.05%
2020/06/30	1	80.00	0	88.00	79.10	1	5,862	0.02%
2020/06/24	3	81.90	1	81.80	81.90	2	5,822	0.03%
2020/06/23	3	82.60	13	82.25	82.30	-10	5,828	-0.17%
2020/06/22	1	83.00	1	83.20	82.60	0	5,826	0.00%
2020/06/19	4	86.98	4	86.95	85.90	0	5,806	0.00%
2020/06/17	9	85.64	9	85.56	84.50	0	5,766	0.00%
2020/06/16	44	86.91	37	87.03	86.20	7	5,763	0.12%
2020/06/15	48	83.79	50	83.83	84.00	-2	5,562	-0.04%
2020/06/12	4	77.33	5	78.28	80.70	-1	5,423	-0.02%
2020/06/11	5	79.68	5	78.54	78.30	0	5,378	0.00%
2020/06/10	3	80.43	3	80.60	80.70	0	5,368	0.00%
2020/06/09	1	80.00	2	80.75	80.10	-1	5,378	-0.02%
2020/06/08	14	80.56	6	81.13	80.00	8	5,365	0.15%
2020/06/05	9	80.97	2	81.60	81.10	7	5,338	0.13%
2020/06/04	1	80.40	4	80.50	80.50	-3	5,307	-0.06%
2020/06/03	11	81.79	15	81.37	80.50	-4	5,293	-0.08%
2020/06/02	4	79.70	5	79.50	80.50	-1	5,126	-0.02%
2020/06/01	4	79.18	2	79.90	79.10	2	5,126	0.04%
2020/05/29	3	77.33	7	78.73	80.40	-4	5,101	-0.08%
2020/05/28	5	79.32	9	78.82	77.60	-4	5,040	-0.08%
2020/05/27	5	78.08	4	78.78	79.00	1	4,977	0.02%
2020/05/26	16	79.45	15	78.21	77.20	1	4,919	0.02%
2020/05/25	13	76.27	15	76.89	77.90	-2	4,729	-0.04%
2020/05/22	5	74.14	4	74.83	74.20	1	4,554	0.02%
2020/05/21	2	73.05	4	73.50	74.20	-2	4,462	-0.04%
2020/05/20	1	71.20	0	0.00	70.80	1	4,358	0.02%
2020/05/19	2	71.30	0	0.00	70.40	2	4,342	0.05%
2020/05/18	2	71.40	1	70.50	70.90	1	4,309	0.02%
2020/05/15	1	67.70	0	0.00	68.50	1	4,249	0.02%
2020/05/14	5	70.16	2	69.90	69.10	3	4,212	0.07%
2020/05/13	3	71.83	4	72.33	72.10	-1	4,160	-0.02%
2020/05/12	2	69.85	1	69.60	69.90	1	4,062	0.02%
2020/05/11	7	74.04	0	0.00	73.00	7	3,921	0.18%
2020/05/08	4	76.10	5	76.86	74.80	-1	3,852	-0.03%
2020/05/07	24	75.55	30	75.68	76.00	-6	3,739	-0.16%
2020/05/06	10	73.05	9	73.71	73.10	1	3,472	0.03%
2020/05/04	6	72.63	6	72.83	72.10	0	3,337	0.00%
2020/04/30	17	74.96	15	75.85	72.20	2	3,268	0.06%
2020/04/29	6	70.70	13	71.37	73.00	-7	3,049	-0.23%
2020/04/28	26	68.85	17	68.58	68.50	9	2,870	0.31%
2020/04/27	10	66.65	14	65.73	68.20	-4	2,663	-0.15%
2020/04/24	1	61.90	1	62.30	62.00	0	2,505	0.00%
2020/04/23	5	66.20	18	66.14	63.80	-13	2,445	-0.53%
2020/04/22	12	62.98	10	64.12	65.20	2	2,337	0.09%
2020/04/21	7	67.66	17	65.68	64.10	-10	2,246	-0.45%
2020/04/20	18	63.89	20	64.59	66.50	-2	2,019	-0.10%
2020/04/17	11	60.45	2	59.40	60.50	9	1,803	0.50%
2020/04/16	4	54.63	2	56.70	56.70	2	1,665	0.12%
2020/04/13	1	44.80	1	45.75	45.50	0	1,435	0.00%
2020/04/09	1	46.00	0	0.00	44.95	1	1,398	0.07%
2020/04/08	1	42.85	1	43.25	45.30	0	1,361	0.00%
2020/03/31	0	0.00	12	42.81	42.05	-12	1,269	-0.94%
2020/03/30	2	42.38	0	0.00	42.50	2	1,255	0.16%
2020/03/27	2	41.85	2	41.60	41.40	0	1,248	0.00%
2020/03/24	0	0.00	2	38.03	39.15	-2	1,178	-0.17%
2020/03/23	5	36.20	0	0.00	36.00	5	1,139	0.44%
2020/03/20	6	41.06	2	40.33	40.00	4	1,120	0.36%
2020/03/16	3	45.60	5	47.13	45.60	-2	1,065	-0.19%
2020/03/13	7	44.90	0	0.00	44.90	7	1,034	0.68%
2020/03/12	0	0.00	79	50.23	49.85	-79	1,002	-7.88%
2020/03/10	13	53.55	0	0.00	56.10	13	967	1.34%
2020/03/09	8	55.38	2	56.15	55.20	6	954	0.63%
2020/03/05	63	61.24	0	0.00	61.00	63	972	6.48%
2020/03/04	2	57.00	0	0.00	57.50	2	928	0.22%
2020/02/27	10	60.40	10	57.90	56.80	0	923	0.00%
2020/02/12	1	61.80	0	0.00	61.90	1	1,061	0.09%
2020/02/04	0	0.00	1	63.00	63.00	-1	1,220	-0.08%
2020/02/03	0	0.00	1	60.10	59.60	-1	1,210	-0.08%
2020/01/31	1	64.00	7	65.00	65.00	-6	1,200	-0.50%
2020/01/30	1	67.00	0	0.00	65.70	1	1,207	0.08%
2020/01/16	0	0.00	1	71.50	72.00	-1	1,181	-0.08%
2020/01/09	0	0.00	1	72.10	72.20	-1	1,174	-0.09%
2019/12/27	1	71.30	0	0.00	71.30	1	1,276	0.08%
2019/12/23	1	71.40	0	0.00	70.20	1	1,565	0.06%
2019/12/10	6	74.23	5	74.70	76.00	1	1,625	0.06%
2019/12/04	0	0.00	1	75.00	74.80	-1	1,698	-0.06%
2019/12/02	2	76.55	2	76.15	74.90	0	1,710	0.00%
2019/11/29	1	79.00	0	0.00	78.80	1	1,669	0.06%
2019/11/28	2	80.25	0	0.00	80.30	2	1,687	0.12%
2019/11/27	1	81.00	0	0.00	80.90	1	1,715	0.06%
2019/11/26	1	83.10	0	0.00	81.60	1	1,731	0.06%
2019/11/25	3	82.03	3	80.97	82.60	0	1,723	0.00%
2019/11/22	2	80.55	1	80.70	80.10	1	1,715	0.06%
2019/11/20	3	79.90	1	80.00	79.70	2	1,752	0.11%
2019/11/15	0	0.00	2	79.10	79.10	-2	1,801	-0.11%
2019/11/14	6	80.00	0	0.00	79.80	6	1,826	0.33%
2019/11/13	1	80.50	1	80.30	81.00	0	1,866	0.00%
2019/11/12	3	79.77	0	0.00	79.50	3	1,928	0.16%
2019/11/11	1	82.10	1	79.60	79.50	0	2,082	0.00%
2019/11/08	6	83.17	6	83.08	83.70	0	2,154	0.00%
2019/11/07	1	78.30	0	0.00	78.50	1	2,152	0.05%
2019/10/31	1	82.80	1	83.80	82.80	0	2,114	0.00%
2019/10/30	5	83.46	5	83.88	83.40	0	2,145	0.00%
2019/10/22	1	85.00	2	84.60	84.00	-1	2,180	-0.05%
2019/10/18	0	0.00	2	86.70	85.20	-2	2,214	-0.09%
2019/10/15	2	86.30	1	86.90	87.20	1	2,341	0.04%
2019/10/14	1	83.60	5	84.18	84.20	-4	2,375	-0.17%
2019/10/09	2	84.80	1	84.20	83.50	1	2,376	0.04%
2019/10/08	2	86.30	0	0.00	85.50	2	2,385	0.08%
2019/10/07	0	0.00	2	87.00	86.70	-2	2,378	-0.08%
2019/10/04	0	0.00	5	86.48	86.50	-5	2,441	-0.20%
2019/10/03	7	87.41	5	87.20	87.20	2	2,477	0.08%
2019/10/02	6	87.23	5	87.10	87.10	1	2,467	0.04%
2019/10/01	5	86.88	4	88.00	88.00	1	2,448	0.04%
2019/09/27	7	92.90	7	89.27	89.00	0	2,440	0.00%
2019/09/26	6	96.17	7	96.27	97.50	-1	2,362	-0.04%
2019/09/25	0	0.00	1	93.00	94.50	-1	2,265	-0.04%
2019/09/12	0	0.00	1	91.60	91.30	-1	2,502	-0.04%
2019/09/11	5	91.60	5	91.88	91.80	0	2,522	0.00%
2019/09/10	0	0.00	1	93.20	91.70	-1	2,516	-0.04%
2019/09/09	1	93.00	1	93.40	92.90	0	2,493	0.00%
2019/09/06	2	92.10	1	92.70	92.60	1	2,482	0.04%
2019/09/03	0	0.00	1	88.60	88.50	-1	2,583	-0.04%
2019/08/30	4	89.00	0	0.00	88.20	4	2,621	0.15%
2019/08/27	1	95.50	1	93.30	93.00	0	2,603	0.00%
2019/08/26	1	95.20	1	94.80	95.00	0	2,589	0.00%
2019/08/20	2	95.05	0	0.00	94.10	2	2,699	0.07%
2019/08/16	5	98.52	5	98.54	97.70	0	2,833	0.00%
2019/08/15	16	101.75	16	102.41	100.50	0	2,858	0.00%
2019/08/14	7	105.07	8	105.06	102.50	-1	2,815	-0.04%
2019/08/13	39	94.96	41	94.68	98.10	-2	2,699	-0.07%
2019/08/12	1	94.10	1	90.70	91.00	0	2,654	0.00%
2019/08/06	0	0.00	1	88.30	89.00	-1	2,634	-0.04%
2019/08/05	2	89.45	2	90.45	89.00	0	2,681	0.00%
2019/08/02	2	89.85	2	91.25	89.20	0	2,805	0.00%
2019/08/01	1	91.40	3	90.83	92.00	-2	2,797	-0.07%
2019/07/30	0	0.00	2	87.80	87.00	-2	2,776	-0.07%
2019/07/24	1	88.00	1	88.40	88.10	0	2,940	0.00%
2019/07/22	2	90.35	2	90.80	88.90	0	2,957	0.00%
2019/07/19	2	90.70	2	90.85	90.70	0	2,959	0.00%
2019/07/18	50	93.00	58	92.92	91.60	-8	2,947	-0.27%
2019/07/17	2	89.35	3	89.80	90.00	-1	2,872	-0.03%
2019/07/16	54	90.22	54	90.58	88.10	0	2,832	0.00%
2019/07/15	1	88.70	1	88.80	88.40	0	2,792	0.00%
2019/07/12	2	87.90	9	88.42	87.80	-7	2,809	-0.25%
2019/07/11	1	87.70	4	88.08	87.20	-3	2,789	-0.11%
2019/07/10	10	87.12	8	87.31	87.70	2	2,795	0.07%
2019/07/09	12	87.59	6	87.58	89.40	6	2,771	0.22%
2019/07/08	0	0.00	1	86.20	86.00	-1	2,776	-0.04%
2019/07/05	2	85.90	1	86.30	85.60	1	2,856	0.04%
2019/07/04	7	87.44	3	87.13	86.30	4	2,947	0.14%
2019/07/03	2	85.25	3	86.23	86.40	-1	2,939	-0.03%
2019/07/02	2	85.65	2	85.60	85.90	0	2,945	0.00%
2019/07/01	1	84.20	2	84.80	85.20	-1	2,970	-0.03%
2019/06/28	18	87.26	13	86.58	84.60	5	2,991	0.17%
2019/06/27	4	84.93	1	85.40	85.60	3	2,969	0.10%
2019/06/26	0	0.00	2	85.00	86.10	-2	3,022	-0.07%
2019/06/21	11	84.98	15	84.71	84.10	-4	3,080	-0.13%
2019/06/20	3	84.57	4	84.85	84.90	-1	3,098	-0.03%
2019/06/19	2	84.30	0	0.00	84.30	2	3,097	0.06%
2019/06/14	10	82.70	3	82.80	82.80	7	3,130	0.22%
2019/06/12	2	85.80	4	86.20	84.20	-2	3,287	-0.06%
2019/06/11	5	84.60	6	85.87	86.00	-1	3,430	-0.03%
2019/06/10	15	83.01	8	83.26	83.40	7	3,396	0.21%
2019/06/04	1	79.00	3	79.10	78.50	-2	3,605	-0.06%
2019/06/03	5	80.32	6	79.48	79.00	-1	3,665	-0.03%
2019/05/31	1	81.30	0	0.00	80.80	1	3,738	0.03%
2019/05/30	1	81.00	0	0.00	81.10	1	3,828	0.03%
2019/05/29	0	0.00	1	82.20	81.90	-1	3,972	-0.03%
2019/05/28	2	81.35	4	81.18	81.30	-2	3,983	-0.05%
2019/05/27	3	84.13	2	84.00	83.80	1	4,070	0.02%
2019/05/24	1	81.30	5	83.16	83.00	-4	4,160	-0.10%
2019/05/23	6	79.85	3	80.63	81.70	3	4,084	0.07%
2019/05/22	2	79.30	4	78.55	78.10	-2	4,059	-0.05%
2019/05/20	5	78.60	5	77.92	77.60	0	4,070	0.00%
2019/05/17	5	77.60	4	78.00	78.00	1	4,072	0.02%
2019/05/16	1	74.70	0	0.00	74.70	1	4,061	0.02%
2019/05/14	3	69.90	3	72.03	73.40	0	4,251	0.00%
2019/05/13	2	74.05	1	74.20	72.80	1	4,326	0.02%
2019/05/10	6	77.12	3	78.07	76.60	3	4,416	0.07%
2019/05/07	0	0.00	1	75.40	74.30	-1	4,656	-0.02%
2019/05/03	0	0.00	2	73.50	74.90	-2	5,098	-0.04%
2019/05/02	6	73.17	5	73.54	72.80	1	5,156	0.02%
2019/04/30	90	73.13	89	73.50	71.60	1	5,309	0.02%
2019/04/26	0	0.00	1	80.50	80.50	-1	5,312	-0.02%
2019/04/24	1	79.00	0	0.00	78.80	1	5,328	0.02%
2019/04/23	1	79.00	1	78.40	78.30	0	5,343	0.00%
2019/04/22	0	0.00	1	79.80	79.60	-1	5,377	-0.02%
2019/04/18	2	78.80	0	0.00	78.30	2	5,584	0.04%
2019/04/17	1	80.60	0	0.00	80.10	1	5,633	0.02%
2019/04/16	1	81.00	7	80.84	80.40	-6	5,702	-0.11%
2019/04/15	1	82.40	0	0.00	82.00	1	5,755	0.02%
2019/04/12	4	78.80	5	79.42	80.20	-1	5,814	-0.02%
2019/04/11	2	81.20	0	0.00	79.10	2	5,911	0.03%
2019/04/10	6	80.67	6	81.47	83.60	0	5,868	0.00%
2019/04/09	6	79.38	2	79.50	79.80	4	5,951	0.07%
2019/04/08	1	79.80	0	0.00	79.50	1	6,005	0.02%
2019/04/03	0	0.00	7	79.31	79.10	-7	6,035	-0.12%
2019/04/02	4	79.35	1	79.00	79.40	3	6,073	0.05%
2019/04/01	10	80.36	10.1	80.27	78.90	-0.1	6,058	0.00%
2019/03/29	7	85.71	6	86.42	83.10	1	5,958	0.02%
2019/03/28	1	85.80	2	86.60	86.00	-1	6,004	-0.02%
2019/03/27	1	84.30	5	83.84	84.00	-4	6,089	-0.07%
2019/03/26	2	85.80	0	0.00	85.70	2	6,264	0.03%
2019/03/25	6	85.48	1	85.10	86.00	5	6,325	0.08%
2019/03/22	1	88.00	2	88.05	88.00	-1	6,398	-0.02%
2019/03/21	1	89.00	2	89.05	88.50	-1	6,520	-0.02%
2019/03/19	1	90.00	0	0.00	90.80	1	7,131	0.01%
2019/03/15	5	90.28	7	90.36	88.60	-2	7,432	-0.03%
2019/03/14	4	90.98	5	91.00	90.90	-1	7,547	-0.01%
2019/03/13	0	0.00	1	87.80	88.00	-1	7,607	-0.01%
2019/03/12	3	84.67	1	86.50	85.60	2	7,806	0.03%
2019/03/11	1	84.10	1	84.00	83.90	0	7,974	0.00%
2019/03/08	9	86.22	4	86.78	84.90	5	8,033	0.06%
2019/03/07	6	92.47	4	90.93	90.50	2	7,909	0.03%
2019/03/06	68	92.61	65	92.42	93.10	3	7,917	0.04%
2019/03/05	1	91.20	1	89.90	90.00	0	7,829	0.00%
2019/03/04	40	90.40	36	90.81	91.50	4	7,753	0.05%
2019/02/26	0	0.00	1	87.40	86.90	-1	7,599	-0.01%
2019/02/25	3	88.53	4	85.85	88.30	-1	7,497	-0.01%
2019/02/22	3	84.80	0	0.00	85.10	3	7,401	0.04%
2019/02/18	1	83.90	1	85.10	82.80	0	7,779	0.00%
2019/02/15	1	86.20	3	85.90	85.90	-2	7,761	-0.03%
2019/02/14	12	87.44	11	85.80	85.60	1	7,741	0.01%
2019/02/13	3	91.47	3	91.63	85.60	0	7,681	0.00%
2019/02/12	1	85.80	1	90.50	91.60	0	7,582	0.00%
2019/02/11	8	90.14	8	89.53	88.90	0	7,517	0.00%
2019/01/30	58	88.03	59	88.08	89.10	-1	7,427	-0.01%
2019/01/29	13	85.22	18	84.99	86.00	-5	7,390	-0.07%
2019/01/28	65	86.63	67	86.35	84.00	-2	7,335	-0.03%
2019/01/25	155	84.62	154	84.84	85.20	1	7,308	0.01%	大買/大賣/
2019/01/24	193	80.33	219	80.93	82.70	-26	7,151	-0.36%	大買/大賣/
2019/01/23	62	76.33	33	76.95	77.50	29	6,938	0.42%
2019/01/22	74	75.68	72	75.70	76.50	2	6,905	0.03%
2019/01/21	5	74.22	5	73.74	74.00	0	6,766	0.00%
2019/01/18	3	70.60	0	0.00	71.20	3	6,724	0.04%
2019/01/17	1	69.70	4	69.30	69.60	-3	6,734	-0.04%
2019/01/16	2	70.65	1	70.90	69.80	1	6,762	0.01%
2019/01/15	3	70.07	1	70.00	70.20	2	6,759	0.03%
2019/01/14	1	69.10	2	69.50	69.10	-1	6,819	-0.01%
2019/01/11	6	68.83	12	70.63	68.50	-6	6,887	-0.09%
2019/01/09	2	74.30	2	74.65	73.20	0	6,765	0.00%
2019/01/08	2	72.90	2	72.75	73.80	0	6,799	0.00%
2019/01/07	2	73.30	2	73.45	73.60	0	6,832	0.00%
2019/01/04	5	71.72	2	71.65	71.30	3	6,861	0.04%
2019/01/03	10	72.51	9	73.49	73.90	1	6,852	0.01%
2018/12/28	13	70.61	13	70.95	71.50	0	6,786	0.00%
2018/12/27	0	0.00	2	69.10	69.50	-2	6,767	-0.03%
2018/12/26	1	70.00	0	0.00	67.10	1	6,750	0.01%
2018/12/25	3	66.50	2	65.80	68.90	1	6,888	0.01%
2018/12/24	4	68.55	4	68.63	68.10	0	7,064	0.00%
2018/12/22	7	69.61	6	70.05	70.00	1	7,171	0.01%
2018/12/21	4	68.70	4	69.68	72.00	0	7,392	0.00%
2018/12/20	10	68.39	10	68.72	69.00	0	7,565	0.00%
2018/12/19	15	70.19	16	71.01	68.30	-1	7,539	-0.01%
2018/12/18	6	75.08	6	74.92	74.60	0	7,394	0.00%
2018/12/17	5	74.94	5	74.70	75.00	0	7,391	0.00%
2018/12/14	10	75.06	9	75.62	74.90	1	7,314	0.01%
2018/12/13	17	75.45	20	75.70	77.00	-3	7,241	-0.04%
2018/12/12	59	75.06	61	74.26	74.00	-2	7,067	-0.03%
2018/12/11	15	70.09	31	69.93	72.90	-16	6,712	-0.24%
2018/12/10	33	69.15	18	68.72	69.70	15	6,583	0.23%
2018/12/07	23	67.18	28	67.22	69.00	-5	6,438	-0.08%
2018/12/06	17	64.69	15	64.51	65.00	2	6,190	0.03%
2018/12/05	16	63.59	16	63.48	64.30	0	6,011	0.00%
2018/12/04	70	59.95	71	59.95	62.00	-1	5,777	-0.02%
2018/12/03	150	59.14	148	59.15	58.00	2	5,584	0.04%	大買/大賣/
2018/11/30	26	57.41	26	57.60	57.80	0	5,511	0.00%
2018/11/21	14	58.14	18	57.79	57.00	-4	5,503	-0.07%
2018/11/20	3	57.77	1	58.20	57.90	2	5,439	0.04%
2018/11/19	8	56.05	9	56.01	56.90	-1	5,338	-0.02%
2018/11/16	10	56.52	9	56.08	54.50	1	5,253	0.02%
2018/11/12	2	54.90	0	0.00	54.30	2	4,901	0.04%
2018/11/06	13	53.73	34	54.39	51.90	-21	4,891	-0.43%
2018/11/02	0	0.00	3	54.57	53.70	-3	4,915	-0.06%
2018/10/31	10	51.70	0	0.00	52.30	10	4,843	0.21%
2018/10/30	12	51.12	20	50.40	50.50	-8	4,822	-0.17%
2018/10/29	20	48.30	0	0.00	49.00	20	4,804	0.42%
2018/10/26	2	50.00	20	49.30	48.75	-18	4,780	-0.38%
2018/10/25	1	51.00	0	0.00	50.50	1	4,777	0.02%
2018/10/22	1	53.80	1	54.20	53.90	0	5,075	0.00%
2018/10/19	30	52.10	32	51.34	54.30	-2	5,027	-0.04%
2018/10/18	0	0.00	13	51.82	51.90	-13	4,967	-0.26%
2018/10/17	4	52.58	4	51.85	51.60	0	5,044	0.00%
2018/10/16	1	51.90	1	53.10	52.00	0	5,100	0.00%
2018/10/15	29	50.63	9	51.52	52.30	20	5,019	0.40%
2018/10/12	0	0.00	1	50.30	50.30	-1	4,964	-0.02%
2018/10/11	0	0.00	3	45.20	45.85	-3	4,975	-0.06%
2018/10/09	4	49.00	4	48.56	49.15	0	5,136	0.00%
2018/10/08	1	47.20	1	46.30	46.75	0	5,247	0.00%
2018/10/05	3	48.88	12	48.55	48.20	-9	5,226	-0.17%
2018/10/04	2	49.15	1	49.10	49.10	1	5,070	0.02%
2018/10/03	12	50.38	24	50.03	49.80	-12	5,002	-0.24%
2018/10/02	53	53.75	44	53.95	52.20	9	4,807	0.19%
2018/10/01	77	57.53	85	57.76	58.00	-8	4,553	-0.18%
2018/09/28	63	58.21	55	57.55	57.60	8	4,405	0.18%
2018/09/27	19	56.05	7.9	56.30	57.60	11.1	4,125	0.27%
2018/09/26	2	53.80	2	53.35	53.10	0	3,820	0.00%
2018/09/25	5	52.40	2	53.40	53.60	3	3,736	0.08%
2018/09/21	1	53.00	1	52.80	53.00	0	3,669	0.00%
2018/09/19	18	52.24	3	52.17	51.00	15	3,573	0.42%
2018/09/18	3	50.97	23	50.89	50.90	-20	3,507	-0.57%
2018/09/17	16	50.14	34	50.73	50.80	-18	3,462	-0.52%
2018/09/14	3	46.27	2	47.58	47.20	1	3,397	0.03%
2018/09/13	1	45.00	1	43.75	43.80	0	3,332	0.00%
2018/09/12	17	43.17	1	43.95	43.90	16	3,306	0.48%
2018/09/11	21	43.37	1.4	43.30	43.55	19.6	3,285	0.60%
2018/09/10	6	46.75	14	48.01	46.85	-8	3,215	-0.25%
2018/09/06	3	51.43	2	51.45	51.00	1	3,160	0.03%
2018/09/05	20	53.17	18	53.02	53.10	2	3,102	0.06%
2018/09/04	6	50.92	10	51.68	52.80	-4	2,951	-0.14%
2018/08/30	1	48.05	5	47.83	47.55	-4	2,864	-0.14%
2018/08/29	0	0.00	2	48.15	48.35	-2	2,863	-0.07%
2018/08/23	1	47.60	1	47.80	47.55	0	2,894	0.00%
2018/08/20	1	49.45	1	48.50	48.60	0	2,859	0.00%
2018/08/17	1	52.30	1	51.70	50.20	0	2,854	0.00%
2018/08/16	0	0.00	5	49.28	50.00	-5	2,813	-0.18%
2018/08/15	0	0.00	1	50.20	49.80	-1	2,795	-0.04%
2018/08/14	1	51.20	1	51.20	51.10	0	2,802	0.00%
2018/08/13	2	50.15	3	50.48	51.00	-1	2,785	-0.04%
2018/08/10	4	54.43	1	54.30	54.30	3	2,749	0.11%
2018/08/09	8	55.63	1	55.60	55.80	7	2,661	0.26%
2018/08/08	7	53.63	3	52.80	52.50	4	2,573	0.16%
2018/08/07	1	53.10	11	53.05	52.90	-10	2,566	-0.39%
2018/08/03	7	55.44	0	0.00	55.10	7	2,541	0.28%
2018/08/02	0	0.00	71	54.01	54.20	-71	2,515	-2.82%
2018/08/01	2	56.10	6	56.72	55.30	-4	2,531	-0.16%
2018/07/31	15	56.68	10	57.16	57.30	5	2,472	0.20%
2018/07/30	3	55.27	5	55.38	56.70	-2	2,388	-0.08%
2018/07/27	34	54.42	35	54.81	54.50	-1	2,274	-0.04%
2018/07/25	0	0.00	1	50.70	51.80	-1	2,026	-0.05%
2018/07/24	0	0.00	1	51.30	51.00	-1	1,968	-0.05%
2018/07/23	20	49.17	13	48.81	51.30	7	1,865	0.38%
2018/07/20	3	49.10	8	49.21	49.20	-5	1,762	-0.28%
2018/07/19	2	49.25	3	49.30	49.85	-1	1,736	-0.06%
2018/07/18	52	49.67	1	49.55	50.00	51	1,711	2.98%
2018/07/17	25	49.48	20	49.40	49.20	5	1,624	0.31%
2018/07/16	36	46.20	18	46.51	48.00	18	1,439	1.25%
2018/07/13	9	42.87	0	0.00	43.65	9	1,376	0.65%
2018/07/12	1	39.80	0	0.00	39.70	1	1,343	0.07%
2018/07/11	0	0.00	1	40.10	40.05	-1	1,347	-0.07%
2018/07/03	0	0.00	1	40.85	40.95	-1	1,538	-0.06%
2018/06/14	1	39.90	0	0.00	39.10	1	1,669	0.06%
2018/06/07	3	39.70	3	39.60	39.55	0	1,719	0.00%
2018/06/06	1	39.55	3	39.58	39.65	-2	1,749	-0.11%
2018/06/04	1	40.00	0	0.00	40.00	1	1,773	0.06%
2018/05/31	0	0.00	6	41.38	41.40	-6	1,899	-0.32%
2018/05/30	1	38.50	1	38.60	38.60	0	1,857	0.00%
2018/05/29	2	39.28	1	38.95	38.95	1	1,868	0.05%
2018/05/28	1	39.90	4	39.90	39.90	-3	1,876	-0.16%
2018/05/25	5	39.69	0	0.00	39.85	5	1,886	0.27%
2018/05/24	1	38.00	1	38.40	38.50	0	1,884	0.00%
2018/05/23	4	39.23	4	38.90	38.50	0	1,942	0.00%
2018/05/22	2	38.85	1	38.10	38.45	1	1,988	0.05%
2018/05/21	1	39.90	0	0.00	39.70	1	1,971	0.05%
2018/05/18	22	40.58	21	41.02	39.90	1	1,976	0.05%
2018/05/15	2	42.33	0	0.00	42.00	2	2,006	0.10%
2018/05/10	1	41.55	1	42.00	41.70	0	2,049	0.00%
2018/05/09	2	42.75	2	41.80	41.70	0	2,040	0.00%
2018/05/08	0	0.00	0.2	45.25	45.25	-0.2	1,991	-0.01%
2018/05/04	1	45.00	0	0.00	45.10	1	2,057	0.05%
2018/04/30	5	44.23	0	0.00	44.15	5	2,094	0.24%
2018/04/27	1	43.60	0	0.00	43.60	1	2,108	0.05%
2018/04/26	0	0.00	3	43.67	43.45	-3	2,120	-0.14%
2018/04/24	1	45.30	0	0.00	45.10	1	2,142	0.05%
2018/04/23	2	48.10	0	0.00	47.25	2	2,131	0.09%
2018/04/20	31	49.72	37	49.66	49.00	-6	2,135	-0.28%
2018/04/19	0	0.00	2	47.43	49.85	-2	2,076	-0.10%
2018/04/18	1	46.95	0	0.00	46.30	1	1,996	0.05%
2018/04/17	0	0.00	3	46.30	45.95	-3	2,016	-0.15%
2018/04/12	3	47.13	0	0.00	47.60	3	2,323	0.13%
2018/04/11	1	46.65	1	46.00	46.35	0	2,416	0.00%
2018/04/03	0	0.00	1	43.60	44.35	-1	2,396	-0.04%
2018/04/02	0	0.00	3	43.43	43.50	-3	2,474	-0.12%
2018/03/29	2	41.25	0	0.00	41.25	2	2,586	0.08%
2018/03/23	4	40.41	10	40.69	40.20	-6	2,830	-0.21%
2018/03/22	1	45.30	0	0.00	43.40	1	2,776	0.04%
2018/03/21	0	0.00	1	46.50	45.70	-1	2,788	-0.04%
2018/03/15	1	45.60	0	0.00	45.20	1	2,969	0.03%
2018/03/13	1	46.55	0	0.00	46.75	1	3,192	0.03%
2018/03/12	0	0.00	1	47.80	46.75	-1	3,272	-0.03%
2018/03/09	7	46.99	6	46.95	46.60	1	3,301	0.03%
2018/03/08	0	0.00	2	47.38	47.45	-2	3,334	-0.06%
2018/03/07	11	48.60	10	48.20	48.00	1	3,415	0.03%
2018/03/06	17	46.76	14	46.86	47.00	3	3,386	0.09%
2018/03/05	0	0.00	1	45.45	44.70	-1	3,364	-0.03%
2018/03/02	1	44.25	0	0.00	44.40	1	3,376	0.03%
2018/02/26	1	44.95	0	0.00	45.00	1	3,476	0.03%
2018/02/23	2	45.58	1	45.00	45.00	1	3,575	0.03%
2018/02/22	0	0.00	1	43.20	44.70	-1	3,631	-0.03%
2018/02/21	1	39.55	14	41.79	41.90	-13	3,614	-0.36%
2018/02/12	0	0.00	6	39.00	39.10	-6	3,599	-0.17%
2018/02/09	2	35.83	2	37.65	38.95	0	3,604	0.00%
2018/02/08	1	39.10	0	0.00	39.60	1	3,590	0.03%
2018/02/07	2	40.60	1	40.35	39.70	1	3,596	0.03%
2018/02/06	2	41.35	2	41.00	39.75	0	3,658	0.00%
2018/01/26	2	45.35	0	0.00	45.00	2	3,861	0.05%
2018/01/22	1	46.95	1	47.15	46.90	0	4,237	0.00%
2018/01/19	0	0.00	1	48.35	47.65	-1	4,266	-0.02%
2018/01/17	0	0.00	1	48.00	47.15	-1	4,408	-0.02%
2018/01/16	2	46.68	7	46.90	47.55	-5	4,483	-0.11%
2018/01/12	16	48.83	16	48.57	48.40	0	5,026	0.00%
2018/01/11	1	48.35	0	0.00	48.05	1	5,094	0.02%
2018/01/10	11	48.00	11	47.56	47.20	0	5,163	0.00%
2018/01/09	15	46.81	2	47.55	47.20	13	5,241	0.25%
2018/01/08	7	50.28	1	50.50	50.10	6	5,143	0.12%
2018/01/05	20	53.50	21	54.38	54.50	-1	5,068	-0.02%
2018/01/04	1	51.00	0	0.00	50.80	1	5,033	0.02%
2018/01/03	0	0.00	7	51.50	51.00	-7	5,119	-0.14%
2018/01/02	8	52.25	1	51.80	52.30	7	5,233	0.13%