力山 (1515)-永豐金-桃盛券商分點個股進出

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
45.80
漲跌
▲0.50
漲幅
+1.10%
成交量
1,125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:13:35(已收盤)

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－永豐金-桃盛券商分點個股進出

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

永豐金-桃盛券商分點個股進出
永豐金-桃盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	1	45.10	0	0.00	45.30	1	2,005	0.05%
2024/05/17	1	47.05	0	0.00	46.45	1	2,011	0.05%
2024/05/16	1	46.80	0	0.00	46.80	1	2,009	0.05%
2024/05/15	1	47.10	0	0.00	46.50	1	2,029	0.05%
2024/05/13	0	0.00	0	47.20	47.90	0	1,995	0.00%
2024/05/10	2	46.82	0.1	46.90	46.10	2	1,970	0.10%
2024/05/09	10	52.80	9	50.90	49.05	1	1,882	0.06%
2024/05/08	3	52.03	2	53.45	52.60	1	1,763	0.06%
2024/05/07	1	50.00	1.2	50.38	51.00	-0.2	1,694	-0.01%
2024/05/03	1	49.55	0	0.00	49.40	1	1,652	0.06%
2024/04/19	0	47.65	0	0.00	48.40	0	1,586	0.00%
2024/04/17	1	49.00	1	49.80	49.65	0	1,660	0.00%
2024/04/16	0	48.10	0	0.00	47.60	0	1,761	0.00%
2024/04/12	5	50.70	0.1	49.75	50.10	4.9	1,858	0.26%
2024/04/11	0.3	49.96	0	49.95	50.00	0.3	1,898	0.02%
2024/04/08	0	0.00	1	47.85	47.05	-1	1,786	-0.06%
2024/04/02	1	47.04	0	0.00	47.00	1	1,789	0.06%
2024/04/01	0	0.00	3	50.40	50.40	-3	1,741	-0.17%
2024/03/27	0	0.00	83	49.58	49.70	-83	1,768	-4.69%
2024/03/18	0	0.00	12	49.90	49.45	-12	1,868	-0.64%
2024/03/14	19	50.66	9	50.38	50.40	10	2,298	0.43%
2024/03/13	2	49.25	0	0.00	49.05	2	2,322	0.09%
2024/03/12	0	50.30	4	51.05	51.00	-4	2,371	-0.17%
2024/03/11	0	0.00	1	49.55	50.60	-1	2,478	-0.04%
2024/03/07	0	0.00	10	47.75	47.85	-10	2,455	-0.41%
2024/03/05	1	46.50	0	0.00	46.90	1	2,444	0.04%
2024/03/04	2	48.20	1	47.70	47.60	1	2,436	0.04%
2024/03/01	83	48.11	0	0.00	48.40	83	2,468	3.36%
2024/02/26	0	0.00	4	48.15	48.30	-4	2,510	-0.16%
2024/02/23	7	47.81	3	47.45	47.25	4	2,523	0.16%
2024/02/19	10	45.52	0	0.00	45.80	10	3,920	0.26%
2024/02/16	1	44.50	0	0.00	45.95	1	4,299	0.02%
2024/02/01	0	0.00	2	44.05	43.95	-2	5,511	-0.04%
2024/01/25	1	45.40	0	0.00	44.80	1	5,547	0.02%
2024/01/24	0	0.00	3	45.90	45.80	-3	5,535	-0.05%
2024/01/18	1	45.70	0	0.00	45.90	1	5,508	0.02%
2024/01/17	1	45.80	0	0.00	45.60	1	5,492	0.02%
2024/01/16	0	0.00	1	46.40	46.60	-1	5,481	-0.02%
2024/01/11	1	48.20	18	49.05	48.40	-17	5,447	-0.31%
2024/01/10	1.3	47.90	3	49.33	47.70	-1.8	5,365	-0.03%
2024/01/09	2.1	52.31	2	53.00	53.00	0.1	5,272	0.00%
2024/01/08	2	54.50	1	53.20	54.70	1	5,231	0.02%
2024/01/05	19	52.87	2	53.00	52.90	17	5,171	0.33%
2024/01/02	4	51.93	3	51.60	51.70	1	5,207	0.02%
2023/12/28	1	51.00	2	51.10	51.10	-1	5,213	-0.02%
2023/12/26	0	0.00	1	51.60	51.60	-1	5,280	-0.02%
2023/12/21	1	52.90	0	0.00	51.90	1	5,282	0.02%
2023/12/19	0	0.00	1	52.40	52.70	-1	5,305	-0.02%
2023/12/18	2	53.60	2	53.30	53.30	0	5,322	0.00%
2023/12/15	0	0.00	2	54.50	54.30	-2	5,320	-0.04%
2023/12/14	3	54.00	0	0.00	54.10	3	5,330	0.06%
2023/12/12	1	55.00	8	53.95	55.40	-7	5,344	-0.13%
2023/12/11	13	57.62	10	57.46	53.40	3	5,343	0.06%
2023/12/08	2	54.59	0	0.00	54.30	2	5,410	0.04%
2023/12/07	6	54.05	2	54.65	54.60	4	5,684	0.07%
2023/12/06	3	52.10	3	54.13	53.60	0	5,699	0.00%
2023/12/05	1	56.11	0	0.00	54.10	1	5,521	0.02%
2023/12/04	1	59.10	3.1	58.71	58.40	-2.1	5,467	-0.04%
2023/12/01	3	57.87	0	0.00	58.00	3	5,442	0.06%
2023/11/30	1	56.39	1	58.60	57.90	0	5,423	0.00%
2023/11/29	1	56.90	0	0.00	56.70	1	5,409	0.02%
2023/11/28	1.1	57.15	0	0.00	57.00	1.1	5,398	0.02%
2023/11/27	1	58.60	0	0.00	58.50	1	5,355	0.02%
2023/11/24	0	0.00	1	61.20	60.30	-1	5,329	-0.02%
2023/11/22	2	59.10	6	59.85	59.70	-4	5,279	-0.08%
2023/11/21	18	58.91	13	59.50	59.50	5	5,262	0.10%
2023/11/20	3	59.90	12	60.26	59.90	-9	5,234	-0.17%
2023/11/17	44	59.31	36	59.35	59.90	8	5,179	0.15%
2023/11/16	65	58.61	68	58.74	58.40	-3	4,788	-0.06%
2023/11/15	32	55.22	31	57.03	58.10	1	3,804	0.03%
2023/11/14	33	51.64	43	52.95	52.90	-10	3,423	-0.29%
2023/11/13	28	49.34	25	50.25	50.40	3	2,790	0.11%
2023/11/10	19	44.33	18	44.65	45.90	1	2,515	0.04%
2023/11/09	16	41.88	15	42.68	42.65	1	2,313	0.04%
2023/11/08	0	43.10	5	43.10	43.10	-5	2,198	-0.23%
2023/10/30	0	0.00	1	40.40	40.40	-1	2,276	-0.04%
2023/10/26	0	0.00	2	40.03	39.90	-2	2,273	-0.09%
2023/10/24	1	40.10	1	40.00	39.85	0	2,274	0.00%
2023/10/18	0	0.00	2	38.05	38.05	-2	2,285	-0.09%
2023/10/17	1	38.95	5	38.55	38.55	-4	2,279	-0.18%
2023/10/16	0	0.00	1	39.90	39.90	-1	2,265	-0.04%
2023/10/13	3	41.53	0	0.00	40.70	3	2,286	0.13%
2023/10/12	1	42.05	9	41.76	42.45	-8	2,294	-0.35%
2023/10/11	11	40.88	16	41.52	41.45	-5	2,293	-0.22%
2023/10/06	2	43.48	2	43.68	43.90	0	2,227	0.00%
2023/10/05	0	0.00	1	43.50	43.50	-1	2,273	-0.04%
2023/10/03	3	44.47	2	44.08	43.40	1	2,489	0.04%
2023/10/02	11	43.84	4	43.90	44.70	7	2,465	0.28%
2023/09/28	2	42.95	6	42.53	42.95	-4	2,443	-0.16%
2023/09/26	2	41.35	0	0.00	41.35	2	2,432	0.08%
2023/09/25	5	42.07	0	0.00	42.10	5	2,443	0.20%
2023/09/22	3	40.13	0	0.00	41.20	3	2,424	0.12%
2023/09/21	1.1	40.17	12.3	40.27	40.40	-11.2	2,415	-0.46%
2023/09/20	0	0.00	10	42.01	42.00	-10	2,398	-0.42%
2023/09/19	2	42.20	5	42.25	42.25	-3	2,399	-0.13%
2023/09/18	1.3	44.00	5	43.33	43.15	-3.7	2,373	-0.16%
2023/09/15	4	44.86	7	44.54	44.75	-3	2,344	-0.13%
2023/09/14	18	44.59	17	44.83	45.05	1	2,293	0.04%
2023/09/13	35	43.87	35	44.10	44.10	0	2,167	0.00%
2023/09/12	10	42.86	11.5	43.29	43.60	-1.5	1,845	-0.08%
2023/09/11	9	39.65	0	0.00	39.65	9	1,545	0.58%
2023/09/06	0.1	35.90	0	0.00	35.90	0.1	1,513	0.01%
2023/09/04	1	36.30	0	0.00	36.40	1	1,546	0.06%
2023/09/01	2	35.45	1	35.40	35.40	1	1,566	0.06%
2023/08/30	0.4	35.00	0	0.00	34.60	0.4	1,642	0.02%
2023/08/25	2	34.50	0	0.00	34.50	2	1,679	0.12%
2023/08/24	1	35.00	0	0.00	34.70	1	1,670	0.06%
2023/08/23	1	36.50	0	0.00	36.10	1	1,636	0.06%
2023/08/22	2	37.05	0	0.00	37.05	2	1,629	0.12%
2023/08/18	2	37.10	0	0.00	37.10	2	1,609	0.12%
2023/08/17	1	38.00	0	0.00	38.00	1	1,596	0.06%
2023/08/15	2	38.50	0	0.00	38.50	2	1,572	0.13%
2023/08/14	1	37.00	0	0.00	37.00	1	1,548	0.06%
2023/08/11	0	0.00	1	38.85	38.85	-1	1,529	-0.07%
2023/08/10	10	39.33	0	0.00	38.55	10	1,499	0.67%
2023/08/07	1	39.00	0	0.00	38.50	1	1,434	0.07%
2023/08/04	8	38.00	0	0.00	38.00	8	1,395	0.57%
2023/08/02	0	0.00	1	36.00	36.45	-1	1,384	-0.07%
2023/08/01	2	36.20	0	0.00	36.20	2	1,376	0.15%
2023/07/31	0	0.00	1	35.60	35.60	-1	1,380	-0.07%
2023/07/28	0	0.00	0.2	35.35	35.35	-0.2	1,387	-0.01%
2023/07/27	1	35.40	0	0.00	35.40	1	1,403	0.07%
2023/07/25	0	0.00	1	35.65	35.65	-1	1,423	-0.07%
2023/07/24	0.1	35.50	4	35.34	35.30	-3.9	1,418	-0.27%
2023/07/18	0	0.00	6	36.90	36.90	-6	1,367	-0.44%
2023/07/17	1	38.15	0	0.00	38.45	1	1,338	0.07%
2023/07/14	0.6	37.78	0	0.00	37.55	0.6	1,316	0.05%
2023/07/13	1	38.05	5	37.70	37.65	-4	1,300	-0.31%
2023/07/12	0	0.00	10	38.00	37.85	-10	1,282	-0.78%
2023/07/11	15	40.71	10	40.36	39.25	5	1,226	0.41%
2023/07/10	14	38.24	0.4	39.15	39.15	13.6	1,061	1.28%
2023/07/07	1	35.65	0	0.00	35.60	1	984	0.10%
2023/07/06	0	0.00	2	36.28	36.35	-2	975	-0.21%
2023/07/04	5	35.30	1	35.45	35.15	4	929	0.43%
2023/06/30	2	33.93	0	0.00	34.75	2	884	0.23%
2023/06/29	1	34.80	0	0.00	34.50	1	873	0.11%
2023/06/28	0	0.00	3	34.67	34.50	-3	866	-0.35%
2023/06/27	0.5	36.60	0	0.00	35.65	0.5	848	0.06%
2023/06/16	3	36.30	0	0.00	36.30	3	742	0.40%
2023/06/15	1	34.85	0	0.00	34.85	1	686	0.15%
2023/06/13	1	34.10	1	34.55	34.15	0	646	0.00%
2023/06/12	1	34.05	0	0.00	34.05	1	617	0.16%
2023/06/08	1	33.40	1	33.35	33.40	0	615	0.00%
2023/06/07	0	0.00	1	32.95	33.20	-1	604	-0.17%
2023/06/05	2	32.58	1	32.60	32.60	1	573	0.17%
2023/06/02	16	31.65	13	31.12	30.85	3	520	0.58%
2023/05/22	2	29.80	0	0.00	29.80	2	526	0.38%
2023/05/17	0.5	29.45	0	0.00	29.30	0.5	549	0.09%
2023/05/12	0	0.00	3	29.10	29.05	-3	551	-0.54%
2023/05/11	0	0.00	3	29.10	29.20	-3	552	-0.54%
2023/05/03	4	31.35	0	0.00	31.35	4	558	0.72%
2023/05/02	3	30.60	0	0.00	30.75	3	543	0.55%
2023/04/26	0	0.00	2	28.10	28.65	-2	514	-0.39%
2023/04/12	0	0.00	3	29.20	29.25	-3	549	-0.55%
2023/04/11	1	29.35	0	0.00	29.25	1	547	0.18%
2023/04/10	1	29.05	0	0.00	29.10	1	548	0.18%
2023/03/14	1	29.00	0	0.00	29.15	1	649	0.15%
2023/02/24	0	0.00	5	31.30	30.80	-5	672	-0.74%
2023/02/21	0	0.00	5	32.00	32.10	-5	669	-0.75%
2023/02/17	0.4	31.80	0	0.00	31.90	0.4	668	0.06%
2023/02/16	1	31.65	1	32.00	31.85	0	669	0.00%
2023/02/14	2	30.70	0	0.00	30.55	2	659	0.30%
2023/02/10	0	0.00	2	31.55	31.25	-2	664	-0.30%
2023/02/06	1	31.80	0	0.00	31.85	1	658	0.15%
2023/01/30	0.1	29.80	0	0.00	29.80	0.1	635	0.02%
2023/01/11	1.5	29.83	0	0.00	29.95	1.5	639	0.23%
2022/12/29	0.4	30.00	0	0.00	29.95	0.4	634	0.06%
2022/12/28	0.3	31.15	0	0.00	30.40	0.3	638	0.04%
2022/12/26	5	31.20	0	0.00	30.95	5	642	0.78%
2022/12/23	0	31.40	0	0.00	30.90	0	645	0.00%
2022/12/20	5	33.50	0	0.00	32.35	5	661	0.76%
2022/12/19	0	0.00	15	32.70	33.20	-15	662	-2.27%
2022/12/16	0.3	33.00	0	0.00	32.70	0.3	667	0.05%
2022/12/12	0	0.00	6	33.25	33.30	-6	667	-0.90%
2022/12/01	15	31.70	0	0.00	31.70	15	674	2.23%
2022/11/21	10	30.90	10	30.40	30.40	0	767	0.00%
2022/10/13	1	27.50	0	0.00	27.60	1	1,017	0.10%
2022/09/28	2	29.90	0	0.00	28.75	2	1,386	0.14%
2022/09/16	6	34.70	6	34.70	34.70	0	1,386	0.00%
2022/09/14	0	0.00	6	34.13	34.25	-6	1,392	-0.43%
2022/09/12	1	34.20	1	35.15	34.90	0	1,416	0.00%
2022/08/26	0	0.00	5	34.70	34.50	-5	1,448	-0.35%
2022/08/19	0	0.00	1	33.60	33.15	-1	1,349	-0.07%
2022/08/17	1	33.40	0	0.00	33.40	1	1,359	0.07%
2022/08/12	2	31.65	0	0.00	31.80	2	1,352	0.15%
2022/08/10	3	30.35	2	30.90	30.75	1	1,352	0.07%
2022/08/04	1	31.50	0	0.00	31.05	1	1,353	0.07%
2022/08/03	1	32.50	0	0.00	32.55	1	1,337	0.07%
2022/08/02	0	0.00	2	34.35	33.50	-2	1,335	-0.15%
2022/08/01	2	33.75	0	0.00	34.00	2	1,317	0.15%
2022/07/20	1	32.00	0	0.00	31.90	1	1,248	0.08%
2022/07/18	2	34.45	2	36.40	34.40	0	1,193	0.00%
2022/07/15	3	34.93	4	35.16	36.05	-1	1,142	-0.09%
2022/07/14	6	34.55	6	34.32	34.70	0	1,006	0.00%
2022/06/30	0	0.00	1	27.80	26.80	-1	861	-0.12%
2022/06/22	1	27.70	0	0.00	27.70	1	866	0.12%
2022/06/21	5	27.70	5	29.10	29.10	0	865	0.00%
2022/06/20	0	0.00	13	28.59	27.40	-13	870	-1.49%
2022/06/17	0	0.00	21	29.40	29.40	-21	849	-2.47%
2022/06/16	1	31.30	6	31.57	30.50	-5	842	-0.59%
2022/06/15	0	0.00	20	34.03	33.15	-20	826	-2.42%
2022/06/07	1	39.90	0	0.00	39.95	1	816	0.12%
2022/05/05	0	0.00	2	41.25	40.95	-2	1,255	-0.16%
2022/04/26	2	40.95	1	40.90	40.90	1	1,436	0.07%
2022/04/25	0	0.00	6	41.20	41.05	-6	1,447	-0.41%
2022/04/21	1	43.15	0	0.00	42.55	1	1,461	0.07%
2022/03/30	1	46.10	0	0.00	45.80	1	1,578	0.06%
2022/03/23	0	47.50	1	47.50	47.45	-1	1,588	-0.06%
2022/03/22	2	45.50	0	0.00	46.05	2	1,579	0.13%
2022/03/18	0	0.00	15	45.12	45.45	-15	1,581	-0.95%
2022/03/17	0	0.00	1	44.30	44.15	-1	1,603	-0.06%
2022/03/16	0	0.00	1	43.30	43.35	-1	1,605	-0.06%
2022/03/14	0	0.00	1	42.40	42.85	-1	1,591	-0.06%
2022/03/08	3	41.87	0	0.00	41.50	3	1,641	0.18%
2022/03/04	4	43.50	0	0.00	43.55	4	1,624	0.25%
2022/03/02	4.2	44.21	0	0.00	44.40	4.2	1,624	0.26%
2022/03/01	1	42.75	0	0.00	44.55	1	1,622	0.06%
2022/02/25	3	42.48	0	0.00	42.75	3	1,612	0.19%
2022/02/24	14	42.85	0	0.00	42.85	14	1,591	0.88%
2022/02/23	0	0.00	1	44.00	44.20	-1	1,578	-0.06%
2022/02/22	1	43.30	0	0.00	43.10	1	1,572	0.06%
2022/02/18	1.2	44.84	0	0.00	44.80	1.2	1,553	0.07%
2022/02/17	0	0.00	1	44.65	44.30	-1	1,546	-0.06%
2022/02/15	1	45.45	0	0.00	44.30	1	1,521	0.07%
2022/02/14	3	43.60	1	42.80	42.90	2	1,489	0.13%
2022/02/10	0	0.00	3	44.90	45.20	-3	1,471	-0.20%
2022/02/09	2	46.65	0	0.00	46.75	2	1,432	0.14%
2022/02/08	0	0.00	106	42.19	43.60	-106	1,345	-7.88%	大賣/鉅額交易
2022/01/26	0	0.00	2	44.40	44.40	-2	1,186	-0.17%
2022/01/25	2.6	46.23	2	47.20	45.95	0.6	1,133	0.05%
2022/01/21	4	48.75	0	0.00	48.20	4	1,034	0.39%
2022/01/20	0.1	51.70	0	0.00	51.20	0.1	985	0.01%
2022/01/18	0	0.00	1	52.30	52.30	-1	973	-0.10%
2022/01/13	1	52.20	1	52.30	52.50	0	948	0.00%
2022/01/12	3	52.40	0	0.00	52.40	3	946	0.32%
2022/01/11	0	0.00	2	52.50	52.50	-2	943	-0.21%
2022/01/07	2	52.70	0	0.00	52.00	2	903	0.22%
2022/01/06	1	56.00	0	0.00	55.90	1	827	0.12%
2022/01/05	2	56.80	0	0.00	56.10	2	819	0.24%
2021/12/23	5	57.14	4	57.10	57.10	1	771	0.13%
2021/12/17	2	56.80	0	0.00	56.40	2	729	0.27%
2021/12/14	3	56.73	0	0.00	56.20	3	687	0.44%
2021/12/09	0	60.00	0	0.00	59.20	0	607	0.00%
2021/12/08	2	59.30	0	0.00	59.50	2	602	0.33%
2021/12/07	1	58.60	0	0.00	59.00	1	604	0.17%
2021/11/09	0	0.00	2	65.10	65.20	-2	517	-0.39%
2021/11/08	2	64.00	0	0.00	63.90	2	519	0.38%
2021/08/10	1	73.20	0	0.00	73.10	1	1,855	0.05%
2021/08/05	0	0.00	1	78.50	78.00	-1	1,943	-0.05%
2021/08/04	2	80.50	1	81.50	80.80	1	2,001	0.05%
2021/07/23	0	0.00	2	81.50	81.00	-2	2,630	-0.08%
2021/07/21	0	0.00	3	84.20	84.40	-3	2,646	-0.11%
2021/07/20	0	0.00	1	83.00	83.60	-1	2,616	-0.04%
2021/07/15	0	0.00	1	82.10	83.00	-1	2,618	-0.04%
2021/07/13	2	83.75	0	0.00	83.40	2	2,758	0.07%
2021/07/12	1	82.40	0	0.00	82.30	1	2,754	0.04%
2021/07/01	1	78.00	0	0.00	77.60	1	3,285	0.03%
2021/06/29	1	79.70	0	0.00	79.20	1	3,595	0.03%
2021/06/28	100	80.65	0	0.00	80.50	100	3,608	2.77%
2021/06/25	0	0.00	1	82.00	82.20	-1	3,582	-0.03%
2021/06/24	2	78.90	0	0.00	78.80	2	3,551	0.06%
2021/06/02	0	0.00	1	80.10	79.70	-1	4,767	-0.02%
2021/06/01	0	0.00	4	78.80	78.70	-4	4,753	-0.08%
2021/05/31	1	77.20	0	0.00	77.40	1	4,755	0.02%
2021/05/27	0	0.00	5	73.50	77.00	-5	4,796	-0.10%
2021/05/24	5	69.50	0	0.00	69.50	5	4,793	0.10%
2021/05/21	0	0.00	1	68.20	70.10	-1	4,842	-0.02%
2021/05/20	1	67.00	0	0.00	66.60	1	4,882	0.02%
2021/05/19	2	68.25	0	0.00	67.00	2	5,007	0.04%
2021/05/18	1	67.10	0	0.00	67.20	1	5,222	0.02%
2021/05/17	0	0.00	1	63.50	63.10	-1	5,225	-0.02%
2021/05/14	0	0.00	1	73.00	70.10	-1	5,210	-0.02%
2021/05/13	1	68.40	0	0.00	68.60	1	5,213	0.02%
2021/05/12	1	64.40	5	66.00	67.40	-4	5,194	-0.08%
2021/05/11	4	72.35	2	72.40	71.50	2	5,147	0.04%
2021/05/10	4	78.70	3	80.10	78.80	1	5,120	0.02%
2021/05/07	3	76.47	1	78.10	78.30	2	5,115	0.04%
2021/05/05	2	95.00	1	93.40	92.80	1	4,875	0.02%
2021/05/04	0	0.00	21	89.65	94.20	-21	4,813	-0.44%
2021/04/29	1	92.50	0	0.00	94.00	1	4,693	0.02%
2021/04/28	2	93.10	0	91.50	93.40	2	4,658	0.04%
2021/04/27	0	0.00	28	90.30	90.30	-28	4,653	-0.60%
2021/04/26	0	0.00	1	90.30	90.30	-1	4,689	-0.02%
2021/04/23	0	0.00	1	89.00	88.70	-1	4,705	-0.02%
2021/04/22	30	88.65	12	89.16	88.00	18	4,700	0.38%
2021/04/20	1	89.20	0	0.00	89.00	1	4,653	0.02%
2021/04/19	2	89.90	0	0.00	89.00	2	4,635	0.04%
2021/04/16	0	0.00	2	94.10	95.30	-2	4,540	-0.04%
2021/04/14	4	91.13	1	90.20	90.80	3	4,471	0.07%
2021/04/13	2	92.50	2	92.00	92.00	0	4,402	0.00%
2021/04/12	17	97.69	3	98.90	95.90	14	4,308	0.32%
2021/04/08	1	99.50	0	0.00	103.50	1	4,036	0.02%
2021/04/06	3	98.83	3	99.67	100.00	0	3,914	0.00%
2021/04/01	1	99.80	1	96.60	98.00	0	3,769	0.00%
2021/03/31	1	95.70	1	94.60	94.30	0	3,590	0.00%
2021/03/26	3	93.20	2	95.40	92.60	1	3,589	0.03%
2021/03/25	5	92.88	1	93.80	93.20	4	3,564	0.11%
2021/03/24	8	93.15	18	93.00	93.50	-10	3,561	-0.28%
2021/03/23	8	92.18	9	93.38	93.50	-1	3,565	-0.03%
2021/03/22	0	0.00	80	92.00	91.60	-80	3,532	-2.26%
2021/03/19	2	93.85	55	92.85	93.40	-53	3,513	-1.51%
2021/03/18	0	0.00	1	94.50	94.90	-1	3,434	-0.03%
2021/03/17	3	93.20	5	92.80	93.20	-2	3,405	-0.06%
2021/03/16	3	94.83	6	94.62	92.50	-3	3,349	-0.09%
2021/03/15	33	92.37	0	0.00	92.60	33	3,179	1.04%
2021/03/12	5	93.34	8	92.30	92.00	-3	3,144	-0.10%
2021/03/11	12	91.68	34	90.98	93.40	-22	3,004	-0.73%
2021/03/10	23	85.33	4	87.40	86.70	19	2,639	0.72%
2021/03/09	12	83.17	0	0.00	82.60	12	2,491	0.48%
2021/03/08	32	83.35	2	84.45	83.60	30	2,485	1.21%
2021/03/05	10	81.10	0	0.00	81.90	10	2,459	0.41%
2021/03/04	2	81.70	0	0.00	81.80	2	2,459	0.08%
2021/03/03	12	82.66	0	0.00	82.10	12	2,462	0.49%
2021/03/02	5	81.96	5	84.80	83.90	0	2,444	0.00%
2021/02/26	40	81.36	0	0.00	81.20	40	2,359	1.70%
2021/02/25	22	83.50	0	0.00	82.70	22	2,325	0.95%
2021/02/24	40	83.60	0	0.00	83.20	40	2,288	1.75%
2021/02/23	1	85.00	2	83.80	83.20	-1	2,268	-0.04%
2021/02/22	0	0.00	1	86.60	86.70	-1	2,208	-0.05%
2021/02/19	3	88.30	4	87.90	88.00	-1	2,162	-0.05%
2021/02/18	8	85.20	5	85.52	86.10	3	2,051	0.15%
2021/02/17	1	78.80	0	0.00	79.10	1	1,811	0.06%
2021/02/05	0	0.00	1	76.50	77.70	-1	1,774	-0.06%
2021/02/04	0	0.00	2	76.90	78.20	-2	1,752	-0.11%
2021/02/02	1	76.80	1	76.60	76.80	0	1,850	0.00%
2021/02/01	1	78.30	0	0.00	78.30	1	1,833	0.05%
2021/01/29	7	78.37	4	75.33	73.60	3	1,749	0.17%
2021/01/20	2	75.20	3	74.60	73.30	-1	1,713	-0.06%
2021/01/19	6	78.40	3	77.90	77.60	3	1,667	0.18%
2021/01/18	1	77.50	0	0.00	77.30	1	1,623	0.06%
2021/01/11	1	77.70	6	76.18	75.20	-5	1,631	-0.31%
2021/01/07	1	73.90	2	73.65	73.70	-1	1,657	-0.06%
2021/01/06	0	0.00	4	72.70	72.40	-4	1,664	-0.24%
2020/12/29	2	72.10	0	0.00	71.90	2	1,753	0.11%
2020/12/28	1	73.00	0	0.00	72.50	1	1,759	0.06%
2020/12/23	6	72.90	0	0.00	72.70	6	1,805	0.33%
2020/12/22	2	75.65	0	0.00	74.50	2	1,821	0.11%
2020/12/14	1	78.00	0	0.00	78.40	1	2,041	0.05%
2020/12/11	0	0.00	1	76.70	76.80	-1	2,073	-0.05%
2020/12/09	0	0.00	2	74.40	75.20	-2	2,129	-0.09%
2020/12/08	2	73.40	2	71.80	75.00	0	2,182	0.00%
2020/12/07	1	73.20	0	0.00	73.30	1	2,380	0.04%
2020/11/30	5	77.66	0	0.00	77.50	5	2,870	0.17%
2020/11/27	1	78.30	0	0.00	78.30	1	2,987	0.03%
2020/11/23	1	77.80	0	0.00	77.70	1	3,734	0.03%
2020/11/18	0	0.00	2	76.90	77.30	-2	4,010	-0.05%
2020/11/17	2	76.40	0	0.00	75.80	2	4,038	0.05%
2020/11/16	0	0.00	2	77.40	77.40	-2	4,107	-0.05%
2020/11/11	2	76.50	2	78.30	78.30	0	4,291	0.00%
2020/11/10	1	77.70	0	0.00	76.70	1	4,273	0.02%
2020/11/09	0	0.00	2	81.70	82.30	-2	4,175	-0.05%
2020/11/06	2	79.50	0	0.00	79.50	2	4,180	0.05%
2020/11/04	1	78.60	3	82.40	81.90	-2	4,341	-0.05%
2020/10/30	1	80.40	0	0.00	80.10	1	4,523	0.02%
2020/10/23	2	82.50	0	0.00	82.10	2	5,132	0.04%
2020/10/20	1	80.50	0	0.00	80.10	1	5,537	0.02%
2020/10/16	3	81.40	1	82.50	80.80	2	5,625	0.04%
2020/10/15	1	84.30	3	83.20	83.00	-2	5,718	-0.03%
2020/10/13	4	84.78	5	85.10	85.20	-1	5,700	-0.02%
2020/10/12	3	85.40	3	85.97	85.10	0	5,708	0.00%
2020/10/08	0	0.00	1	85.20	85.90	-1	5,754	-0.02%
2020/10/06	1	86.40	1	88.00	87.40	0	5,817	0.00%
2020/10/05	4	83.55	2	83.40	84.50	2	5,843	0.03%
2020/09/30	2	81.60	0	0.00	82.50	2	5,840	0.03%
2020/09/25	1	83.20	1	83.00	79.00	0	5,884	0.00%
2020/09/24	0	0.00	2	83.95	82.20	-2	5,847	-0.03%
2020/09/23	2	85.40	0	0.00	85.90	2	5,840	0.03%
2020/09/22	2	87.50	1	88.10	87.10	1	5,868	0.02%
2020/09/18	2	87.55	2	87.20	88.30	0	5,862	0.00%
2020/09/17	1	86.30	0	0.00	86.20	1	5,831	0.02%
2020/09/15	1	92.10	1	91.50	91.50	0	5,736	0.00%
2020/09/11	0	0.00	2	91.30	91.30	-2	5,721	-0.03%
2020/09/10	3	95.27	1	94.20	92.60	2	5,703	0.04%
2020/09/09	5	97.84	7	97.74	97.00	-2	5,681	-0.04%
2020/09/08	1	94.50	1	95.00	94.20	0	5,669	0.00%
2020/09/04	2	96.30	0	0.00	96.30	2	5,677	0.04%
2020/09/03	1	98.50	1	99.80	99.00	0	5,592	0.00%
2020/09/02	0	0.00	3	97.10	97.20	-3	5,483	-0.05%
2020/09/01	7	98.13	7	100.13	97.30	0	5,390	0.00%
2020/08/31	11	97.80	7	99.09	100.50	4	5,159	0.08%
2020/08/28	0	0.00	2	91.90	91.50	-2	4,848	-0.04%
2020/08/27	0	0.00	1	89.10	89.10	-1	4,882	-0.02%
2020/08/26	2	89.20	0	0.00	89.70	2	4,910	0.04%
2020/08/25	4	90.60	1	90.30	90.30	3	4,936	0.06%
2020/08/24	0	0.00	3	90.07	91.80	-3	4,898	-0.06%
2020/08/20	1	86.60	0	0.00	83.00	1	4,863	0.02%
2020/08/19	1	88.10	0	0.00	88.00	1	4,959	0.02%
2020/08/14	1	85.90	1	85.40	85.40	0	5,131	0.00%
2020/08/13	0	0.00	1	86.00	85.50	-1	5,137	-0.02%
2020/08/12	2	85.70	2	84.15	84.30	0	5,126	0.00%
2020/08/10	0	0.00	4	88.35	86.90	-4	5,118	-0.08%
2020/08/06	1	89.60	0	0.00	89.20	1	5,064	0.02%
2020/08/05	1	90.30	1	89.80	90.00	0	5,118	0.00%
2020/08/04	2	89.35	2	89.25	90.00	0	5,081	0.00%
2020/08/03	3	85.57	1	82.20	86.80	2	4,878	0.04%
2020/07/30	0	0.00	8	78.50	80.00	-8	5,023	-0.16%
2020/07/29	10	80.94	2	80.60	78.70	8	5,046	0.16%
2020/07/27	1	83.00	3	83.30	84.10	-2	5,221	-0.04%
2020/07/24	42	86.95	40	86.27	85.70	2	5,315	0.04%
2020/07/21	4	81.65	3	82.00	81.90	1	5,366	0.02%
2020/07/17	0	0.00	4	75.20	75.20	-4	5,418	-0.07%
2020/07/16	4	77.78	0	0.00	77.70	4	5,625	0.07%
2020/07/06	0	0.00	1	81.20	81.50	-1	5,969	-0.02%
2020/07/03	3	78.90	3	79.70	78.90	0	5,959	0.00%
2020/06/19	0	0.00	1	87.10	85.90	-1	5,806	-0.02%
2020/06/17	0	0.00	3	84.80	84.50	-3	5,766	-0.05%
2020/06/16	4	86.40	5	86.70	86.20	-1	5,763	-0.02%
2020/06/15	0	0.00	1	84.00	84.00	-1	5,562	-0.02%
2020/06/11	0	0.00	2	81.00	78.30	-2	5,378	-0.04%
2020/06/05	0	0.00	20	81.00	81.10	-20	5,338	-0.37%
2020/06/04	2	80.50	1	81.20	80.50	1	5,307	0.02%
2020/06/03	9	82.60	18	82.59	80.50	-9	5,293	-0.17%
2020/06/02	10	80.50	0	0.00	80.50	10	5,126	0.20%
2020/06/01	25	80.36	5	80.40	79.10	20	5,126	0.39%
2020/05/29	0	0.00	1	77.60	80.40	-1	5,101	-0.02%
2020/05/27	4	78.60	5	77.82	79.00	-1	4,977	-0.02%
2020/05/26	13	80.51	11	80.24	77.20	2	4,919	0.04%
2020/05/25	1	77.70	4	77.90	77.90	-3	4,729	-0.06%
2020/05/22	5	74.00	18	74.16	74.20	-13	4,554	-0.29%
2020/05/21	7	73.11	6	73.97	74.20	1	4,462	0.02%
2020/05/20	0	0.00	2	71.00	70.80	-2	4,358	-0.05%
2020/05/19	10	70.88	0	0.00	70.40	10	4,342	0.23%
2020/05/18	5	71.12	15	71.00	70.90	-10	4,309	-0.23%
2020/05/14	1	70.70	0	0.00	69.10	1	4,212	0.02%
2020/05/12	2	70.65	0	0.00	69.90	2	4,062	0.05%
2020/05/11	15	73.23	0	0.00	73.00	15	3,921	0.38%
2020/05/07	8	76.81	8	76.63	76.00	0	3,739	0.00%
2020/05/06	0	0.00	3	73.33	73.10	-3	3,472	-0.09%
2020/05/04	2	71.70	164	72.07	72.10	-162	3,337	-4.85%	大賣/鉅額交易
2020/04/30	77	75.80	8	75.48	72.20	69	3,268	2.11%
2020/04/29	110	71.02	17	69.44	73.00	93	3,049	3.05%	大買/
2020/04/28	2	69.65	1	70.90	68.50	1	2,870	0.03%
2020/04/27	0	0.00	1	63.60	68.20	-1	2,663	-0.04%
2020/04/24	5	62.60	5	63.92	62.00	0	2,505	0.00%
2020/04/23	1	66.50	0	0.00	63.80	1	2,445	0.04%
2020/04/21	9	64.18	14	65.94	64.10	-5	2,246	-0.22%
2020/04/20	41	66.48	36	63.48	66.50	5	2,019	0.25%
2020/04/17	16	60.46	22	59.70	60.50	-6	1,803	-0.33%
2020/04/15	1	51.00	0	0.00	51.60	1	1,562	0.06%
2020/04/14	6	48.66	2	50.00	50.00	4	1,482	0.27%
2020/03/30	7	42.30	7	42.49	42.50	0	1,255	0.00%
2020/03/27	1	42.05	3	42.45	41.40	-2	1,248	-0.16%
2020/03/20	2	41.05	0	0.00	40.00	2	1,120	0.18%
2020/03/17	1	44.45	0	0.00	44.60	1	1,085	0.09%
2020/03/12	1	49.80	0	0.00	49.85	1	1,002	0.10%
2020/03/06	0	0.00	10	59.50	59.30	-10	936	-1.07%
2020/03/04	10	57.00	0	0.00	57.50	10	928	1.08%
2020/03/02	1	55.10	0	0.00	53.80	1	889	0.11%
2020/02/07	1	61.90	0	0.00	61.80	1	1,212	0.08%
2020/02/06	0	0.00	1	63.70	63.60	-1	1,221	-0.08%
2020/02/04	1	61.30	0	0.00	63.00	1	1,220	0.08%
2020/01/31	4	64.45	0	0.00	65.00	4	1,200	0.33%
2020/01/17	1	71.50	2	71.40	71.10	-1	1,184	-0.08%
2020/01/14	0	0.00	1	71.80	71.80	-1	1,186	-0.08%
2019/12/30	1	71.30	0	0.00	71.10	1	1,257	0.08%
2019/12/23	0	0.00	2	70.70	70.20	-2	1,565	-0.13%
2019/12/18	2	73.30	0	0.00	73.00	2	1,581	0.13%
2019/12/04	1	74.50	4	74.90	74.80	-3	1,698	-0.18%
2019/12/02	1	76.00	1	76.80	74.90	0	1,710	0.00%
2019/11/27	3	80.63	1	80.80	80.90	2	1,715	0.12%
2019/11/26	2	82.75	0	0.00	81.60	2	1,731	0.12%
2019/11/20	1	79.70	0	0.00	79.70	1	1,752	0.06%
2019/11/13	1	81.20	0	0.00	81.00	1	1,866	0.05%
2019/11/12	0	0.00	1	79.40	79.50	-1	1,928	-0.05%
2019/11/08	1	81.40	0	0.00	83.70	1	2,154	0.05%
2019/11/01	0	0.00	1	82.50	82.20	-1	2,097	-0.05%
2019/10/29	1	83.20	0	0.00	82.90	1	2,134	0.05%
2019/10/16	0	0.00	1	87.80	86.80	-1	2,313	-0.04%
2019/10/15	3	85.90	1	85.70	87.20	2	2,341	0.09%
2019/10/14	0	0.00	1	84.50	84.20	-1	2,375	-0.04%
2019/09/27	0	0.00	3	94.13	89.00	-3	2,440	-0.12%
2019/09/26	1	98.40	0	0.00	97.50	1	2,362	0.04%
2019/09/25	2	93.30	0	0.00	94.50	2	2,265	0.09%
2019/09/10	2	92.30	0	0.00	91.70	2	2,516	0.08%
2019/09/09	0	0.00	2	92.90	92.90	-2	2,493	-0.08%
2019/09/06	2	91.30	0	0.00	92.60	2	2,482	0.08%
2019/08/27	1	93.00	0	0.00	93.00	1	2,603	0.04%
2019/08/15	0	0.00	3	99.30	100.50	-3	2,858	-0.10%
2019/08/14	1	100.50	17	103.00	102.50	-16	2,815	-0.57%
2019/08/13	34	94.57	17	94.64	98.10	17	2,699	0.63%
2019/08/12	2	95.90	0	0.00	91.00	2	2,654	0.08%
2019/07/25	5	87.80	5	88.60	88.20	0	2,837	0.00%
2019/07/19	0	0.00	1	90.90	90.70	-1	2,959	-0.03%
2019/07/18	22	92.54	21	92.05	91.60	1	2,947	0.03%
2019/07/12	0	0.00	2	89.20	87.80	-2	2,809	-0.07%
2019/07/10	2	87.10	0	0.00	87.70	2	2,795	0.07%
2019/07/09	1	88.80	1	89.20	89.40	0	2,771	0.00%
2019/06/28	38	88.67	38	88.98	84.60	0	2,991	0.00%
2019/06/26	2	84.10	2	84.30	86.10	0	3,022	0.00%
2019/06/25	0	0.00	1	83.50	83.10	-1	3,030	-0.03%
2019/06/21	22	85.31	15	84.10	84.10	7	3,080	0.23%
2019/06/19	1	84.00	13	83.95	84.30	-12	3,097	-0.39%
2019/06/17	14	82.76	0	0.00	82.70	14	3,112	0.45%
2019/06/13	0	0.00	1	83.20	82.50	-1	3,156	-0.03%
2019/06/12	1	84.10	31	84.85	84.20	-30	3,287	-0.91%
2019/06/11	36	85.43	6	85.05	86.00	30	3,430	0.87%
2019/06/10	6	81.90	5	82.46	83.40	1	3,396	0.03%
2019/06/05	2	80.10	0	0.00	80.70	2	3,460	0.06%
2019/06/03	1	79.50	0	0.00	79.00	1	3,665	0.03%
2019/05/29	8	79.98	0	0.00	81.90	8	3,972	0.20%
2019/05/27	4	85.58	4	83.73	83.80	0	4,070	0.00%
2019/05/24	13	82.99	28	82.68	83.00	-15	4,160	-0.36%
2019/05/23	2	80.50	4	81.35	81.70	-2	4,084	-0.05%
2019/05/22	2	80.10	2	79.75	78.10	0	4,059	0.00%
2019/05/20	0	0.00	1	78.30	77.60	-1	4,070	-0.02%
2019/05/17	5	77.48	8	76.96	78.00	-3	4,072	-0.07%
2019/05/16	3	75.13	21	75.00	74.70	-18	4,061	-0.44%
2019/05/14	2	73.15	1	71.90	73.40	1	4,251	0.02%
2019/05/13	9	73.22	2	72.90	72.80	7	4,326	0.16%
2019/05/10	13	78.06	12	75.75	76.60	1	4,416	0.02%
2019/05/09	5	74.50	0	0.00	73.90	5	4,459	0.11%
2019/05/08	3	73.73	3	74.60	75.20	0	4,550	0.00%
2019/05/06	3	75.03	0	0.00	75.40	3	4,848	0.06%
2019/05/03	3	72.10	5	74.80	74.90	-2	5,098	-0.04%
2019/05/02	0	0.00	1	73.20	72.80	-1	5,156	-0.02%
2019/04/30	33	73.60	29	72.48	71.60	4	5,309	0.08%
2019/04/29	0	0.00	1	78.90	78.20	-1	5,294	-0.02%
2019/04/26	5	80.90	0	0.00	80.50	5	5,312	0.09%
2019/04/25	1	81.00	1	79.50	80.20	0	5,325	0.00%
2019/04/23	10	78.63	12	78.63	78.30	-2	5,343	-0.04%
2019/04/22	0	0.00	20	79.65	79.60	-20	5,377	-0.37%
2019/04/18	20	78.95	0	0.00	78.30	20	5,584	0.36%
2019/04/16	7	81.03	7	80.60	80.40	0	5,702	0.00%
2019/04/15	5	80.70	6	81.77	82.00	-1	5,755	-0.02%
2019/04/12	6	79.42	5	80.02	80.20	1	5,814	0.02%
2019/04/10	1	81.20	0	0.00	83.60	1	5,868	0.02%
2019/04/08	6	79.50	9	79.57	79.50	-3	6,005	-0.05%
2019/04/02	0	0.00	5	78.30	79.40	-5	6,073	-0.08%
2019/04/01	5	79.50	0	0.00	78.90	5	6,058	0.08%
2019/03/29	1	83.80	1	83.60	83.10	0	5,958	0.00%
2019/03/27	1	84.20	0	0.00	84.00	1	6,089	0.02%
2019/03/22	0	0.00	5	88.00	88.00	-5	6,398	-0.08%
2019/03/21	10	88.80	5	89.00	88.50	5	6,520	0.08%
2019/03/18	11	88.85	10	91.00	89.80	1	7,301	0.01%
2019/03/15	10	92.45	10	89.20	88.60	0	7,432	0.00%
2019/03/14	5	89.50	6	91.00	90.90	-1	7,547	-0.01%
2019/03/13	6	86.12	6	86.93	88.00	0	7,607	0.00%
2019/03/12	4	84.88	1	86.50	85.60	3	7,806	0.04%
2019/03/08	0	0.00	2	86.50	84.90	-2	8,033	-0.02%
2019/03/07	10	93.80	14	92.29	90.50	-4	7,909	-0.05%
2019/02/25	3	88.43	2	87.40	88.30	1	7,497	0.01%
2019/02/22	2	84.15	0	0.00	85.10	2	7,401	0.03%
2019/02/21	1	84.30	4	85.60	83.80	-3	7,504	-0.04%
2019/02/20	2	82.90	0	0.00	84.30	2	7,546	0.03%
2019/02/14	2	86.00	0	0.00	85.60	2	7,741	0.03%
2019/02/13	7	85.60	7	92.00	85.60	0	7,681	0.00%
2019/01/30	8	89.10	8	86.40	89.10	0	7,427	0.00%
2019/01/29	1	84.60	1	85.50	86.00	0	7,390	0.00%
2019/01/25	2	86.35	2	85.75	85.20	0	7,308	0.00%
2019/01/24	13	80.47	13	81.51	82.70	0	7,151	0.00%
2019/01/23	0	0.00	1	77.50	77.50	-1	6,938	-0.01%
2019/01/16	6	69.80	6	70.40	69.80	0	6,762	0.00%
2019/01/15	12	70.20	12	69.50	70.20	0	6,759	0.00%
2019/01/09	5	72.80	0	0.00	73.20	5	6,765	0.07%
2019/01/08	0	0.00	6	74.02	73.80	-6	6,799	-0.09%
2019/01/07	1	73.60	0	0.00	73.60	1	6,832	0.01%
2019/01/04	0	0.00	5	72.16	71.30	-5	6,861	-0.07%
2019/01/03	17	72.50	18	73.28	73.90	-1	6,852	-0.01%
2018/12/28	10	71.63	10	70.63	71.50	0	6,786	0.00%
2018/12/27	3	69.13	1	68.60	69.50	2	6,767	0.03%
2018/12/26	10	67.10	10	70.00	67.10	0	6,750	0.00%
2018/12/25	2	68.30	5	66.44	68.90	-3	6,888	-0.04%
2018/12/24	1	68.60	0	0.00	68.10	1	7,064	0.01%
2018/12/21	9	70.04	6	68.90	72.00	3	7,392	0.04%
2018/12/20	13	68.08	13	67.48	69.00	0	7,565	0.00%
2018/12/18	3	76.40	3	75.40	74.60	0	7,394	0.00%
2018/12/14	9	74.90	9	76.30	74.90	0	7,314	0.00%
2018/12/12	41	74.44	53	73.82	74.00	-12	7,067	-0.17%
2018/12/11	39	71.46	26.6	69.73	72.90	12.4	6,712	0.18%
2018/12/10	13	69.02	20	68.65	69.70	-7	6,583	-0.11%
2018/12/07	14	67.52	11	66.62	69.00	3	6,438	0.05%
2018/12/06	15	64.95	16	64.27	65.00	-1	6,190	-0.02%
2018/12/05	6	63.37	7	63.01	64.30	-1	6,011	-0.02%
2018/12/04	2	60.00	2	61.00	62.00	0	5,777	0.00%
2018/12/03	6	59.90	1	58.20	58.00	5	5,584	0.09%
2018/11/28	6	55.90	6	56.40	55.90	0	5,625	0.00%
2018/11/27	18	56.60	23	55.03	56.60	-5	5,600	-0.09%
2018/11/23	32	55.23	0	0.00	54.50	32	5,553	0.58%
2018/11/22	0	0.00	1	56.50	55.70	-1	5,527	-0.02%
2018/11/21	3	57.00	7	57.03	57.00	-4	5,503	-0.07%
2018/11/20	12	58.41	5	58.02	57.90	7	5,439	0.13%
2018/11/19	2	54.85	35	56.14	56.90	-33	5,338	-0.62%
2018/11/16	6	56.93	6	55.57	54.50	0	5,253	0.00%
2018/11/15	1	53.60	0	0.00	54.20	1	4,965	0.02%
2018/11/14	0	0.00	4	55.00	54.80	-4	4,923	-0.08%
2018/11/12	0	0.00	1	54.60	54.30	-1	4,901	-0.02%
2018/11/09	1	55.00	0	0.00	54.60	1	4,895	0.02%
2018/11/08	0	0.00	1	55.00	55.00	-1	4,886	-0.02%
2018/11/06	13	52.82	12	55.17	51.90	1	4,891	0.02%
2018/11/05	18	54.80	18	53.30	54.80	0	4,855	0.00%
2018/11/02	4	54.25	3	54.53	53.70	1	4,915	0.02%
2018/10/31	2	51.60	0	0.00	52.30	2	4,843	0.04%
2018/10/30	5	50.34	0	0.00	50.50	5	4,822	0.10%
2018/10/29	2	48.08	7	47.66	49.00	-5	4,804	-0.10%
2018/10/26	6	48.95	6	48.68	48.75	0	4,780	0.00%
2018/10/25	3	50.77	4	51.05	50.50	-1	4,777	-0.02%
2018/10/24	28	52.50	29	53.13	52.50	-1	4,812	-0.02%
2018/10/23	23	53.44	23	53.40	53.60	0	4,888	0.00%
2018/10/22	46	53.90	48	53.86	53.90	-2	5,075	-0.04%
2018/10/19	24	54.23	23	51.39	54.30	1	5,027	0.02%
2018/10/18	0	0.00	2	51.20	51.90	-2	4,967	-0.04%
2018/10/17	14	51.77	13	52.92	51.60	1	5,044	0.02%
2018/10/16	12	52.07	13	52.15	52.00	-1	5,100	-0.02%
2018/10/15	15	52.19	13	50.30	52.30	2	5,019	0.04%
2018/10/12	0	0.00	2	48.80	50.30	-2	4,964	-0.04%
2018/10/11	1	46.20	2	45.80	45.85	-1	4,975	-0.02%
2018/10/09	1	49.15	0	0.00	49.15	1	5,136	0.02%
2018/10/08	0	0.00	1	47.10	46.75	-1	5,247	-0.02%
2018/10/05	2	50.30	5	49.06	48.20	-3	5,226	-0.06%
2018/10/03	1	49.50	0	0.00	49.80	1	5,002	0.02%
2018/10/02	4	54.05	6	55.75	52.20	-2	4,807	-0.04%
2018/09/28	5	57.76	5	58.16	57.60	0	4,405	0.00%
2018/09/27	4	55.40	7	56.29	57.60	-3	4,125	-0.07%
2018/09/26	0	0.00	1	53.10	53.10	-1	3,820	-0.03%
2018/09/25	6	53.60	6	53.80	53.60	0	3,736	0.00%
2018/09/21	6	53.03	1	52.80	53.00	5	3,669	0.14%
2018/09/20	1	50.90	0	0.00	51.00	1	3,591	0.03%
2018/09/19	8	51.14	6	51.80	51.00	2	3,573	0.06%
2018/09/18	5	50.90	5	50.30	50.90	0	3,507	0.00%
2018/09/06	0	0.00	7	51.44	51.00	-7	3,160	-0.22%
2018/09/05	10	53.14	3	53.10	53.10	7	3,102	0.23%
2018/09/04	0	0.00	1	50.50	52.80	-1	2,951	-0.03%
2018/08/23	0	0.00	4	48.28	47.55	-4	2,894	-0.14%
2018/08/20	1	49.55	0	0.00	48.60	1	2,859	0.03%
2018/08/17	4	51.70	0	0.00	50.20	4	2,854	0.14%
2018/08/16	1	49.50	1	49.90	50.00	0	2,813	0.00%
2018/08/15	0	0.00	4	50.80	49.80	-4	2,795	-0.14%
2018/08/14	0	0.00	2	50.85	51.10	-2	2,802	-0.07%
2018/08/13	1	53.00	0	0.00	51.00	1	2,785	0.04%
2018/08/10	7	54.30	8	54.29	54.30	-1	2,749	-0.04%
2018/08/09	0	0.00	2	53.00	55.80	-2	2,661	-0.08%
2018/08/07	0	0.00	9	53.50	52.90	-9	2,566	-0.35%
2018/08/03	1	56.00	1	56.20	55.10	0	2,541	0.00%
2018/08/02	3	54.47	5	54.34	54.20	-2	2,515	-0.08%
2018/08/01	6	56.08	3	55.30	55.30	3	2,531	0.12%
2018/07/31	1	56.70	0	0.00	57.30	1	2,472	0.04%
2018/07/30	19	56.25	9	55.00	56.70	10	2,388	0.42%
2018/07/27	18	54.68	11	54.60	54.50	7	2,274	0.31%
2018/07/26	1	52.00	0	0.00	52.10	1	2,063	0.05%
2018/07/23	2	51.20	0	0.00	51.30	2	1,865	0.11%
2018/07/18	0	0.00	26	49.64	50.00	-26	1,711	-1.52%
2018/07/17	25	49.27	24	49.42	49.20	1	1,624	0.06%
2018/07/16	25	46.28	0	0.00	48.00	25	1,439	1.74%
2018/07/13	0	0.00	3	43.65	43.65	-3	1,376	-0.22%
2018/07/06	3	39.30	0	0.00	39.15	3	1,422	0.21%
2018/07/04	0	0.00	2	40.33	41.25	-2	1,493	-0.13%
2018/06/28	8	40.78	8	40.09	40.10	0	1,545	0.00%
2018/06/27	2	39.90	0	0.00	39.35	2	1,534	0.13%
2018/06/26	0	0.00	2	39.35	40.00	-2	1,537	-0.13%
2018/06/15	0	0.00	1	39.20	39.20	-1	1,667	-0.06%
2018/06/04	1	40.50	0	0.00	40.00	1	1,773	0.06%
2018/06/01	1	40.65	5	40.55	40.60	-4	1,853	-0.22%
2018/05/31	5	42.00	1	41.10	41.40	4	1,899	0.21%
2018/05/29	1	38.90	0	0.00	38.95	1	1,868	0.05%
2018/05/28	0	0.00	1	40.05	39.90	-1	1,876	-0.05%
2018/05/23	1	38.90	0	0.00	38.50	1	1,942	0.05%
2018/05/22	0	0.00	2	37.78	38.45	-2	1,988	-0.10%
2018/05/18	1	39.85	0	0.00	39.90	1	1,976	0.05%
2018/05/16	0	0.00	1	42.00	42.20	-1	1,997	-0.05%
2018/05/15	1	42.40	1	42.15	42.00	0	2,006	0.00%
2018/05/11	1	42.65	2	43.25	43.50	-1	2,060	-0.05%
2018/05/09	3	42.83	2	42.40	41.70	1	2,040	0.05%
2018/05/04	1	45.50	1	45.00	45.10	0	2,057	0.00%
2018/05/03	1	44.20	0	0.00	44.45	1	2,078	0.05%
2018/05/02	1	43.60	1	44.25	44.20	0	2,078	0.00%
2018/04/26	0	0.00	1	44.05	43.45	-1	2,120	-0.05%
2018/04/25	1	45.60	0	0.00	45.35	1	2,132	0.05%
2018/04/24	1	45.20	0	0.00	45.10	1	2,142	0.05%
2018/04/23	0	0.00	2	48.50	47.25	-2	2,131	-0.09%
2018/04/20	1	49.00	1	48.95	49.00	0	2,135	0.00%
2018/04/13	2	47.23	0	0.00	46.85	2	2,211	0.09%
2018/04/11	1	46.45	0	0.00	46.35	1	2,416	0.04%
2018/04/10	0	0.00	2	47.25	46.90	-2	2,425	-0.08%
2018/04/02	0	0.00	1	43.45	43.50	-1	2,474	-0.04%
2018/03/30	1	41.35	0	0.00	41.30	1	2,523	0.04%
2018/03/29	1	41.20	0	0.00	41.25	1	2,586	0.04%
2018/03/26	1	40.30	0	0.00	40.50	1	2,712	0.04%
2018/03/22	0	0.00	2	45.30	43.40	-2	2,776	-0.07%
2018/03/19	1	45.50	0	0.00	45.30	1	2,858	0.03%
2018/03/16	1	45.40	0	0.00	45.05	1	2,890	0.03%
2018/03/09	2	46.60	7	47.03	46.60	-5	3,301	-0.15%
2018/03/07	15	48.74	11	48.25	48.00	4	3,415	0.12%
2018/03/06	0	0.00	17	45.86	47.00	-17	3,386	-0.50%
2018/02/26	1	45.00	0	0.00	45.00	1	3,476	0.03%
2018/02/12	0	0.00	2	38.98	39.10	-2	3,599	-0.06%
2018/02/09	2	38.08	0	0.00	38.95	2	3,604	0.06%
2018/02/08	0	0.00	1	38.80	39.60	-1	3,590	-0.03%
2018/01/31	2	43.55	0	0.00	43.35	2	3,689	0.05%
2018/01/29	1	43.90	2	43.45	43.05	-1	3,855	-0.03%
2018/01/26	6	45.80	0	0.00	45.00	6	3,861	0.16%
2018/01/25	0	0.00	1	46.65	46.20	-1	3,873	-0.03%
2018/01/19	0	0.00	1	47.60	47.65	-1	4,266	-0.02%
2018/01/17	1	47.00	1	47.65	47.15	0	4,408	0.00%
2018/01/16	6	46.94	1	47.00	47.55	5	4,483	0.11%
2018/01/12	1	48.70	0	0.00	48.40	1	5,026	0.02%
2018/01/11	3	46.87	1	47.85	48.05	2	5,094	0.04%
2018/01/10	0	0.00	1	48.95	47.20	-1	5,163	-0.02%
2018/01/09	7	47.14	2	46.28	47.20	5	5,241	0.10%
2018/01/08	8	50.76	4	54.00	50.10	4	5,143	0.08%
2018/01/05	2	53.70	2	53.35	54.50	0	5,068	0.00%
2018/01/02	0	0.00	1	52.50	52.30	-1	5,233	-0.02%