力山 (1515)-統一-敦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
30.00
漲跌
--
漲幅
0.00%
成交量
156張
產業
上市電機機械類股
348人加入追蹤

立即追蹤
本地時間:13:30(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－統一-敦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

統一-敦南券商分點個股進出
統一-敦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
2024/12/11	3	30.05	10	30.20	30.00	-7	394	-1.77%
2024/12/10	0	30.60	10	30.40	30.35	-10	392	-2.54%
2024/12/09	10	31.45	6	31.42	31.40	4	391	1.02%
2024/12/06	0	32.40	0	0.00	31.85	0	392	0.00%
2024/12/05	0	0.00	0	32.05	31.85	0	390	0.00%
2024/12/04	0	32.20	0	32.20	32.05	0	397	0.00%
2024/12/03	0	31.50	2	31.85	31.90	-2	407	-0.49%
2024/12/02	5	31.60	3	31.35	31.10	2	407	0.49%
2024/11/29	0	0.00	0	31.25	31.40	0	414	0.00%
2024/11/28	0	31.50	0	0.00	31.30	0	431	0.00%
2024/11/27	0	0.00	7	31.57	31.25	-7	439	-1.60%
2024/11/26	5	32.15	10	32.02	31.95	-5	444	-1.12%
2024/11/25	0	31.95	5	32.05	32.15	-5	443	-1.12%
2024/11/22	10	31.40	2	31.37	31.20	8	446	1.79%
2024/11/20	0	0.00	4	31.14	30.80	-4	456	-0.88%
2024/11/19	0	31.17	0	31.25	31.35	0	455	0.00%
2024/11/18	0	31.05	0	31.65	31.00	0	458	0.01%
2024/11/14	0	0.00	15	31.11	31.00	-15	469	-3.19%
2024/11/13	0	32.60	2	32.20	32.00	-2	466	-0.43%
2024/11/12	0	32.90	3	32.50	32.50	-3	469	-0.64%
2024/11/11	0	33.21	0	0.00	33.00	0	474	0.01%
2024/11/08	6	34.92	0	0.00	33.85	6	487	1.23%
2024/11/07	0	35.25	0	0.00	35.00	0	492	0.00%
2024/11/06	3	35.05	3	35.00	34.95	0	497	0.00%
2024/10/24	0	34.85	0	0.00	34.85	0	539	0.01%
2024/10/18	0	0.00	7	35.04	34.90	-7	587	-1.19%
2024/10/11	0.1	34.10	0	0.00	33.85	0.1	606	0.01%
2024/10/07	0	37.10	0	0.00	37.10	0	709	0.01%
2024/09/20	0	0.00	5	36.20	36.25	-5	760	-0.66%
2024/09/16	5	36.40	0	0.00	36.65	5	773	0.65%
2024/09/10	3	36.70	3	36.10	35.80	0	785	0.00%
2024/09/06	3	35.80	0	0.00	36.05	3	796	0.38%
2024/09/05	9	36.83	5	37.26	36.00	4	809	0.49%
2024/08/28	0	0.00	3	37.10	37.00	-3	838	-0.36%
2024/08/23	3	37.20	0	0.00	36.85	3	855	0.35%
2024/08/19	2	36.56	2	36.80	36.80	0	895	0.00%
2024/08/16	0	0.00	7	37.06	36.90	-7	907	-0.77%
2024/08/15	0.1	36.70	5	36.65	36.70	-4.9	914	-0.54%
2024/08/14	7	37.09	0	0.00	36.75	7	930	0.75%
2024/08/08	0	0.00	1	38.00	38.70	-1	981	-0.10%
2024/08/05	2	38.60	2	38.20	37.95	0	1,218	0.00%
2024/08/02	0	0.00	2	42.10	42.00	-2	1,277	-0.16%
2024/07/29	0	0.00	1	42.85	42.30	-1	1,366	-0.07%
2024/07/23	0	0.00	4	43.25	43.80	-4	1,457	-0.27%
2024/07/22	1	42.50	0	0.00	42.40	1	1,468	0.07%
2024/07/19	5	45.32	1	44.40	44.05	4	1,460	0.27%
2024/07/15	3	45.10	3	45.30	45.10	0	1,485	0.00%
2024/07/11	0	0.00	4	45.20	45.50	-4	1,518	-0.26%
2024/07/10	6	45.36	0	0.00	45.10	6	1,517	0.40%
2024/07/05	5	47.19	3	47.10	46.90	2	1,439	0.14%
2024/07/04	0	0.00	1	46.20	46.10	-1	1,489	-0.07%
2024/07/03	2	45.50	0	0.00	45.45	2	1,518	0.13%
2024/06/19	0	0.00	2	45.40	45.15	-2	1,674	-0.12%
2024/06/11	2	46.60	0	0.00	45.85	2	1,718	0.12%
2024/06/05	1	45.60	0	0.00	45.15	1	1,857	0.05%
2024/06/04	2	46.03	0	0.00	45.55	2	1,874	0.11%
2024/05/31	1	45.95	0	0.00	46.10	1	1,914	0.05%
2024/05/27	2	44.75	0	0.00	45.15	2	1,951	0.10%
2024/05/21	0	0.00	3	45.27	45.30	-3	2,005	-0.15%
2024/05/17	0	0.00	2	46.35	46.45	-2	2,011	-0.10%
2024/05/16	5	46.94	0	0.00	46.80	5	2,009	0.25%
2024/05/15	2	47.30	0	0.00	46.50	2	2,029	0.10%
2024/05/13	1	47.70	0	0.00	47.90	1	1,995	0.05%
2024/05/10	0	0.00	0.2	46.86	46.10	-0.2	1,970	-0.01%
2024/05/09	0	0.00	15	52.77	49.05	-15	1,882	-0.80%
2024/05/08	0	0.00	1	53.00	52.60	-1	1,763	-0.06%
2024/05/07	2	51.00	0	0.00	51.00	2	1,694	0.12%
2024/05/06	4	49.08	3	49.62	50.50	1	1,678	0.06%
2024/04/30	5	50.58	1	51.90	50.50	4	1,639	0.24%
2024/04/29	0	0.00	3	51.60	51.70	-3	1,627	-0.18%
2024/04/19	4	48.50	0	0.00	48.40	4	1,586	0.25%
2024/04/16	0	0.00	0	48.45	47.60	0	1,761	0.00%
2024/04/12	7	49.78	0	0.00	50.10	7	1,858	0.38%
2024/04/11	6	49.73	6	51.30	50.00	0	1,898	0.00%
2024/04/10	2.2	51.90	3	51.20	51.00	-0.8	1,877	-0.04%
2024/04/09	2	49.78	0	0.00	49.90	2	1,816	0.11%
2024/03/28	2	49.60	0	0.00	49.70	2	1,767	0.11%
2024/03/22	0	51.55	0	0.00	51.20	0	1,776	0.00%
2024/03/20	1	48.65	1	49.15	48.60	0	1,781	0.00%
2024/03/15	0	0.00	4	50.70	49.20	-4	2,003	-0.20%
2024/03/14	0	0.00	2	50.60	50.40	-2	2,298	-0.09%
2024/03/13	4	49.78	0	0.00	49.05	4	2,322	0.17%
2024/03/12	0	0.00	4	51.20	51.00	-4	2,371	-0.17%
2024/03/11	5	49.32	1	50.20	50.60	4	2,478	0.16%
2024/02/23	2	47.80	0	0.00	47.25	2	2,523	0.08%
2024/01/24	6	46.31	0	0.00	45.80	6	5,535	0.11%
2024/01/23	0	0.00	1	45.90	45.80	-1	5,527	-0.02%
2024/01/22	3	45.75	0	0.00	45.75	3	5,518	0.05%
2024/01/16	0	0.00	10	47.00	46.60	-10	5,481	-0.18%
2024/01/12	0	0.00	1	47.30	47.15	-1	5,462	-0.02%
2024/01/11	1	48.20	1	49.55	48.40	0	5,447	0.00%
2024/01/10	0	0.00	0.1	48.00	47.70	-0.1	5,365	0.00%
2024/01/09	12	52.32	0	0.00	53.00	12	5,272	0.23%
2024/01/08	2	53.80	7	53.96	54.70	-5	5,231	-0.10%
2024/01/05	0	0.00	5	52.46	52.90	-5	5,171	-0.10%
2024/01/04	0	0.00	2	51.35	51.10	-2	5,136	-0.04%
2023/12/15	0	0.00	2	55.10	54.30	-2	5,320	-0.04%
2023/12/13	3	54.93	1	55.50	54.80	2	5,331	0.04%
2023/12/12	2	55.40	4	55.50	55.40	-2	5,344	-0.04%
2023/12/11	18.1	56.73	6	54.30	53.40	12.1	5,343	0.23%
2023/12/07	0	0.00	2	54.60	54.60	-2	5,684	-0.04%
2023/12/05	1	57.00	0	0.00	54.10	1	5,521	0.02%
2023/12/04	2	59.20	0	0.00	58.40	2	5,467	0.04%
2023/12/01	2	57.95	0	0.00	58.00	2	5,442	0.04%
2023/11/29	1	57.00	0	0.00	56.70	1	5,409	0.02%
2023/11/28	5	58.70	0	0.00	57.00	5	5,398	0.09%
2023/11/27	6	59.70	1	58.50	58.50	5	5,355	0.09%
2023/11/24	1	60.10	0	0.00	60.30	1	5,329	0.02%
2023/11/23	6	60.20	1	60.20	60.20	5	5,299	0.09%
2023/11/22	5	59.18	0	0.00	59.70	5	5,279	0.09%
2023/11/21	2	59.40	12	58.68	59.50	-10	5,262	-0.19%
2023/11/20	0	0.00	6	60.05	59.90	-6	5,234	-0.11%
2023/11/17	40	59.58	26	59.25	59.90	14	5,179	0.27%
2023/11/16	112	58.74	110	58.98	58.40	2	4,788	0.04%	大買/大賣/
2023/11/15	30	56.24	27	55.19	58.10	3	3,804	0.08%
2023/11/14	81	51.16	69	52.14	52.90	12	3,423	0.35%
2023/11/13	21	48.86	20	48.93	50.40	1	2,790	0.04%
2023/11/10	4	45.59	6	45.55	45.90	-2	2,515	-0.08%
2023/11/09	2	42.78	2	42.65	42.65	0	2,313	0.00%
2023/10/23	3	40.25	3	39.55	39.85	0	2,274	0.00%
2023/10/20	3	38.00	0	0.00	38.60	3	2,267	0.13%
2023/10/11	5	41.79	0	0.00	41.45	5	2,293	0.22%
2023/09/25	0	0.00	6	41.74	42.10	-6	2,443	-0.25%
2023/09/21	0	0.00	2	41.35	40.40	-2	2,415	-0.08%
2023/09/19	6	42.94	1	42.75	42.25	5	2,399	0.21%
2023/09/18	1	44.00	0	0.00	43.15	1	2,373	0.04%
2023/09/15	6	45.15	1	43.70	44.75	5	2,344	0.21%
2023/09/14	1	44.30	0	0.00	45.05	1	2,293	0.04%
2023/09/13	16	43.56	14	43.93	44.10	2	2,167	0.09%
2023/09/12	2	42.85	2	42.63	43.60	0	1,845	0.00%
2023/09/11	0	0.00	1	39.65	39.65	-1	1,545	-0.06%
2023/08/09	0	0.00	1	38.65	38.85	-1	1,458	-0.07%
2023/07/21	0	0.00	1	37.90	37.05	-1	1,393	-0.07%
2023/07/11	9	41.37	5	40.18	39.25	4	1,226	0.33%
2023/07/10	0	0.00	1	39.15	39.15	-1	1,061	-0.09%
2023/06/26	1	37.00	0	0.00	37.30	1	821	0.12%
2023/06/20	2	37.20	0	0.00	37.00	2	785	0.25%
2023/06/16	12	36.75	1	36.25	36.30	11	742	1.48%
2023/06/02	5	31.37	0	0.00	30.85	5	520	0.96%
2023/04/12	0	0.00	2	29.25	29.25	-2	549	-0.36%
2023/04/11	1	29.20	1	29.05	29.25	0	547	0.00%
2023/03/27	0	0.00	6	29.30	29.25	-6	573	-1.05%
2023/03/23	3	29.35	0	0.00	29.30	3	585	0.51%
2023/03/22	3	29.50	0	0.00	29.50	3	587	0.51%
2023/02/16	3	32.03	1	32.50	31.85	2	669	0.30%
2022/12/05	0	0.00	1	32.90	33.40	-1	668	-0.15%
2022/12/01	1	32.60	0	0.00	31.70	1	674	0.15%
2022/10/25	0	0.00	5	27.60	27.60	-5	929	-0.54%
2022/10/24	0	0.00	3	28.15	28.00	-3	935	-0.32%
2022/10/07	3	30.40	0	0.00	29.65	3	1,237	0.24%
2022/10/03	5	28.98	0	0.00	29.00	5	1,383	0.36%
2022/09/28	0	0.00	1	30.35	28.75	-1	1,386	-0.07%
2022/09/16	3	34.85	4	34.85	34.70	-1	1,386	-0.07%
2022/09/15	1	35.05	0	0.00	34.80	1	1,386	0.07%
2022/09/13	1	35.60	1	34.90	34.85	0	1,402	0.00%
2022/09/12	1	35.25	0	0.00	34.90	1	1,416	0.07%
2022/09/01	2	34.48	0	0.00	34.40	2	1,421	0.14%
2022/08/30	1	33.85	0	0.00	34.15	1	1,453	0.07%
2022/08/29	1	33.10	0	0.00	33.30	1	1,451	0.07%
2022/08/26	3	34.62	4	35.24	34.50	-1	1,448	-0.07%
2022/08/25	0	0.00	3	36.23	36.30	-3	1,356	-0.22%
2022/08/16	3	32.68	0	0.00	32.50	3	1,360	0.22%
2022/08/15	0	0.00	1	32.25	32.55	-1	1,357	-0.07%
2022/08/10	1	29.80	0	0.00	30.75	1	1,352	0.07%
2022/08/05	1	31.05	7	31.27	31.20	-6	1,354	-0.44%
2022/08/03	1	33.30	0	0.00	32.55	1	1,337	0.07%
2022/08/02	1	33.90	1	34.10	33.50	0	1,335	0.00%
2022/07/21	1	33.05	0	0.00	33.05	1	1,267	0.08%
2022/07/20	1	32.00	0	0.00	31.90	1	1,248	0.08%
2022/07/19	2	32.70	0	0.00	32.55	2	1,227	0.16%
2022/07/15	17	35.04	12	34.85	36.05	5	1,142	0.44%
2022/07/14	8	33.49	6	33.49	34.70	2	1,006	0.20%
2022/07/13	0	0.00	2	31.28	31.55	-2	890	-0.22%
2022/07/11	0	0.00	1	29.05	29.85	-1	879	-0.11%
2022/07/05	1	27.30	0	0.00	27.40	1	860	0.12%
2022/07/04	1	26.85	1	27.25	26.90	0	862	0.00%
2022/07/01	3	26.73	2	27.18	26.10	1	866	0.12%
2022/06/30	0	0.00	1	27.90	26.80	-1	861	-0.12%
2022/06/29	1	28.55	0	0.00	28.55	1	851	0.12%
2022/06/28	2	28.90	0	0.00	29.05	2	854	0.23%
2022/06/27	0	0.00	1	28.95	29.05	-1	858	-0.12%
2022/06/24	2	28.88	2	29.13	28.90	0	857	0.00%
2022/06/22	0	0.00	1	28.05	27.70	-1	866	-0.12%
2022/06/20	1	28.50	7	28.01	27.40	-6	870	-0.69%
2022/06/17	0	0.00	4	30.33	29.40	-4	849	-0.47%
2022/06/16	2	32.15	2	31.60	30.50	0	842	0.00%
2022/06/14	1	35.35	1	33.90	34.00	0	832	0.00%
2022/06/13	1	35.65	3	35.82	35.60	-2	836	-0.24%
2022/06/09	0	0.00	1	36.20	36.80	-1	843	-0.12%
2022/06/01	1	39.50	0	0.00	39.65	1	841	0.12%
2022/05/26	2	36.45	0	0.00	36.60	2	832	0.24%
2022/05/25	2	36.45	0	0.00	36.85	2	841	0.24%
2022/05/19	1	37.35	0	0.00	37.75	1	882	0.11%
2022/05/18	0	0.00	1	37.95	38.00	-1	891	-0.11%
2022/05/17	2	37.55	0	0.00	37.80	2	905	0.22%
2022/05/16	0	0.00	1	37.50	37.25	-1	922	-0.11%
2022/05/13	1	36.40	1	36.90	37.10	0	949	0.00%
2022/05/11	0	0.00	2	37.90	37.30	-2	969	-0.21%
2022/05/10	0	0.00	3	37.97	38.10	-3	1,026	-0.29%
2022/05/09	0	0.00	2	37.05	37.10	-2	1,122	-0.18%
2022/05/06	0	0.00	16	39.00	39.50	-16	1,222	-1.31%
2022/05/05	1	41.00	0	0.00	40.95	1	1,255	0.08%
2022/04/27	3	39.45	3	39.75	39.55	0	1,449	0.00%
2022/04/26	0	0.00	1	40.80	40.90	-1	1,436	-0.07%
2022/04/25	1	41.00	0	0.00	41.05	1	1,447	0.07%
2022/04/22	4	42.05	0	0.00	42.05	4	1,454	0.27%
2022/04/20	3	42.55	4	42.54	42.65	-1	1,456	-0.07%
2022/04/15	1	40.95	2	41.25	41.25	-1	1,491	-0.07%
2022/04/12	0	0.00	1	41.90	42.10	-1	1,563	-0.06%
2022/04/11	1	42.20	0	0.00	41.30	1	1,573	0.06%
2022/03/24	2	47.30	2	47.25	47.25	0	1,583	0.00%
2022/03/18	0	0.00	4	44.70	45.45	-4	1,581	-0.25%
2022/03/16	0	0.00	2	43.50	43.35	-2	1,605	-0.12%
2022/03/11	0	41.60	0	0.00	41.60	0	1,620	0.00%
2022/03/09	2	40.85	0	0.00	40.75	2	1,643	0.12%
2022/02/24	0	0.00	8	43.88	42.85	-8	1,591	-0.50%
2022/02/22	2	43.05	0	0.00	43.10	2	1,572	0.13%
2022/02/16	0	0.00	1	45.20	45.30	-1	1,538	-0.07%
2022/02/14	0	0.00	4	43.65	42.90	-4	1,489	-0.27%
2022/02/10	3	44.88	2	45.03	45.20	1	1,471	0.07%
2022/02/09	7	46.63	5	46.38	46.75	2	1,432	0.14%
2022/02/08	0	0.00	2	43.58	43.60	-2	1,345	-0.15%
2022/02/07	2	45.50	0	0.00	45.65	2	1,226	0.16%
2022/01/26	3	45.03	0	0.00	44.40	3	1,186	0.25%
2022/01/25	1	47.25	1	45.95	45.95	0	1,133	0.00%
2022/01/24	0	0.00	10	46.45	46.45	-10	1,090	-0.92%
2022/01/21	0	0.00	4	48.53	48.20	-4	1,034	-0.39%
2022/01/18	1	52.30	0	0.00	52.30	1	973	0.10%
2022/01/13	1	52.10	0	0.00	52.50	1	948	0.11%
2022/01/10	1	53.30	0	0.00	54.00	1	932	0.11%
2022/01/07	1	52.00	3	52.00	52.00	-2	903	-0.22%
2022/01/06	0	0.00	2	56.05	55.90	-2	827	-0.24%
2022/01/05	1	56.70	0	0.00	56.10	1	819	0.12%
2022/01/04	0	0.00	2	56.05	56.50	-2	817	-0.24%
2021/12/24	0	0.00	4	56.85	56.80	-4	775	-0.52%
2021/12/17	2	57.20	0	0.00	56.40	2	729	0.27%
2021/12/15	1	55.70	0	0.00	55.60	1	701	0.14%
2021/12/13	2	58.30	0	0.00	57.00	2	672	0.30%
2021/12/09	0	0.00	1	59.30	59.20	-1	607	-0.16%
2021/12/08	0	0.00	4	59.40	59.50	-4	602	-0.66%
2021/12/07	0	0.00	25	58.45	59.00	-25	604	-4.14%
2021/12/06	2	60.30	0	0.00	60.30	2	562	0.36%
2021/12/03	0	0.00	1	62.90	62.90	-1	530	-0.19%
2021/11/29	2	63.10	0	0.00	64.00	2	503	0.40%
2021/11/25	3	65.40	0	0.00	65.40	3	496	0.60%
2021/11/23	0	0.00	6	64.05	64.00	-6	491	-1.22%
2021/11/19	2	64.00	0	0.00	64.00	2	500	0.40%
2021/11/11	2	65.05	0	0.00	64.80	2	513	0.39%
2021/11/10	2	65.70	0	0.00	65.30	2	519	0.38%
2021/11/09	2	64.10	1	64.00	65.20	1	517	0.19%
2021/11/08	0	0.00	4	63.80	63.90	-4	519	-0.77%
2021/11/05	2	65.50	0	0.00	65.80	2	516	0.39%
2021/11/03	0	0.00	2	68.10	68.20	-2	563	-0.36%
2021/11/01	1	68.00	0	0.00	68.30	1	618	0.16%
2021/10/28	1	67.00	0	0.00	67.10	1	668	0.15%
2021/10/25	0	0.00	10	65.50	66.00	-10	700	-1.43%
2021/10/05	0	0.00	1	64.00	65.80	-1	1,119	-0.09%
2021/10/04	0	0.00	8	65.38	65.40	-8	1,129	-0.71%
2021/09/27	0	0.00	1	70.70	70.80	-1	1,166	-0.09%
2021/09/24	1	69.90	0	0.00	69.80	1	1,184	0.08%
2021/09/10	0	0.00	1	72.70	71.50	-1	1,392	-0.07%
2021/09/09	0	0.00	3	70.17	70.20	-3	1,403	-0.21%
2021/09/08	2	69.35	0	0.00	69.20	2	1,408	0.14%
2021/09/03	0	0.00	3	71.30	71.50	-3	1,420	-0.21%
2021/08/26	0	0.00	9	70.10	70.50	-9	1,556	-0.58%
2021/08/25	2	70.60	2	71.25	70.70	0	1,581	0.00%
2021/08/23	0	0.00	6	70.90	70.60	-6	1,616	-0.37%
2021/08/19	1	70.30	0	0.00	70.10	1	1,719	0.06%
2021/08/17	0	0.00	4	71.40	69.90	-4	1,766	-0.23%
2021/08/16	0	0.00	6	71.50	70.00	-6	1,783	-0.34%
2021/08/13	3	73.10	0	0.00	72.00	3	1,799	0.17%
2021/08/10	0	0.00	9	73.68	73.10	-9	1,855	-0.49%
2021/08/09	2	78.00	0	0.00	77.00	2	1,857	0.11%
2021/08/06	4	77.85	0	0.00	77.70	4	1,905	0.21%
2021/08/05	7	78.23	0	0.00	78.00	7	1,943	0.36%
2021/08/03	3	77.70	0	0.00	77.70	3	2,083	0.14%
2021/08/02	2	77.75	0	0.00	77.80	2	2,174	0.09%
2021/07/27	0	0.00	2	79.10	78.30	-2	2,563	-0.08%
2021/07/26	2	80.00	0	0.00	79.90	2	2,596	0.08%
2021/07/23	7	81.44	1	81.20	81.00	6	2,630	0.23%
2021/07/22	2	84.65	5	83.60	82.20	-3	2,660	-0.11%
2021/07/21	3	84.63	0	0.00	84.40	3	2,646	0.11%
2021/07/20	10	83.24	6	83.12	83.60	4	2,616	0.15%
2021/07/19	1	84.10	0	0.00	84.30	1	2,597	0.04%
2021/07/13	2	84.15	3	83.53	83.40	-1	2,758	-0.04%
2021/07/12	3	82.30	0	0.00	82.30	3	2,754	0.11%
2021/07/09	0	0.00	8	78.60	78.50	-8	2,721	-0.29%
2021/07/05	0	0.00	2	79.20	79.10	-2	3,159	-0.06%
2021/07/01	3	77.90	5	79.04	77.60	-2	3,285	-0.06%
2021/06/30	2	79.00	6	79.03	78.90	-4	3,422	-0.12%
2021/06/29	0	0.00	10	79.99	79.20	-10	3,595	-0.28%
2021/06/10	3	77.17	0	0.00	76.60	3	4,079	0.07%
2021/06/09	2	79.40	0	0.00	79.60	2	4,120	0.05%
2021/06/08	7	78.94	0	0.00	78.90	7	4,263	0.16%
2021/06/03	2	78.70	0	0.00	78.30	2	4,759	0.04%
2021/06/01	0	0.00	1	78.70	78.70	-1	4,753	-0.02%
2021/05/31	0	0.00	3	77.73	77.40	-3	4,755	-0.06%
2021/05/28	9	77.73	0	0.00	78.00	9	4,749	0.19%
2021/05/27	4	76.53	1	75.40	77.00	3	4,796	0.06%
2021/05/26	2	72.55	8	72.88	73.00	-6	4,784	-0.13%
2021/05/21	5	69.80	0	0.00	70.10	5	4,842	0.10%
2021/05/17	0	0.00	10	63.30	63.10	-10	5,225	-0.19%
2021/05/13	0	0.00	3	66.83	68.60	-3	5,213	-0.06%
2021/05/12	5	68.12	10	65.57	67.40	-5	5,194	-0.10%
2021/05/11	2	72.20	10	72.14	71.50	-8	5,147	-0.16%
2021/05/10	5	79.44	1	80.80	78.80	4	5,120	0.08%
2021/05/07	7	77.26	34	77.55	78.30	-27	5,115	-0.53%
2021/05/06	0	0.00	2	83.60	83.60	-2	4,894	-0.04%
2021/05/05	2	95.35	11	94.85	92.80	-9	4,875	-0.18%
2021/05/04	14	92.96	6	91.15	94.20	8	4,813	0.17%
2021/05/03	0	0.00	7	92.73	91.50	-7	4,735	-0.15%
2021/04/29	2	94.05	4	94.73	94.00	-2	4,693	-0.04%
2021/04/28	2	92.60	11	92.98	93.40	-9	4,658	-0.19%
2021/04/26	2	89.95	0	0.00	90.30	2	4,689	0.04%
2021/04/23	4	88.55	1	87.60	88.70	3	4,705	0.06%
2021/04/22	0	0.00	4	88.10	88.00	-4	4,700	-0.09%
2021/04/21	1	90.10	0	0.00	89.80	1	4,659	0.02%
2021/04/20	3	89.10	5	88.96	89.00	-2	4,653	-0.04%
2021/04/19	8	89.43	6	89.28	89.00	2	4,635	0.04%
2021/04/16	4	96.08	5.2	96.12	95.30	-1.2	4,540	-0.03%
2021/04/15	3	92.90	0	0.00	93.50	3	4,499	0.07%
2021/04/14	3.2	91.50	10	89.50	90.80	-6.8	4,471	-0.15%
2021/04/13	12	92.94	11	92.83	92.00	1	4,402	0.02%
2021/04/12	11	98.10	9	96.16	95.90	2	4,308	0.05%
2021/04/09	2	105.50	9	105.72	106.50	-7	4,142	-0.17%
2021/04/08	0	0.00	7	102.07	103.50	-7	4,036	-0.17%
2021/04/07	5	99.68	2	100.50	99.60	3	3,966	0.08%
2021/04/06	15	98.17	15	99.92	100.00	0	3,914	0.00%
2021/04/01	24	97.92	41.5	98.96	98.00	-17.5	3,769	-0.46%
2021/03/31	34.5	95.59	7	95.46	94.30	27.5	3,590	0.76%
2021/03/30	1	95.20	1	94.90	95.20	0	3,562	0.00%
2021/03/29	1	94.20	0	0.00	95.30	1	3,595	0.03%
2021/03/26	4	94.13	4	93.95	92.60	0	3,589	0.00%
2021/03/25	2	93.45	0	0.00	93.20	2	3,564	0.06%
2021/03/24	5	93.74	19	93.41	93.50	-14	3,561	-0.39%
2021/03/23	18	93.08	1	91.90	93.50	17	3,565	0.48%
2021/03/22	5	92.22	2	91.75	91.60	3	3,532	0.08%
2021/03/19	6.1	94.97	13	95.52	93.40	-6.9	3,513	-0.20%
2021/03/18	7	94.49	11	94.80	94.90	-4	3,434	-0.12%
2021/03/17	4	93.90	1	92.91	93.20	3	3,405	0.09%
2021/03/16	37	94.66	11	95.05	92.50	26	3,349	0.78%
2021/03/15	13	92.26	1	93.80	92.60	12	3,179	0.38%
2021/03/12	16	92.66	34	93.71	92.00	-18	3,144	-0.57%
2021/03/11	50	91.91	18	91.36	93.40	32	3,004	1.07%
2021/03/10	0	0.00	9	86.77	86.70	-9	2,639	-0.34%
2021/03/09	1	82.50	1	83.10	82.60	0	2,491	0.00%
2021/03/08	0	0.00	20	83.61	83.60	-20	2,485	-0.80%
2021/03/04	3	81.20	1	81.80	81.80	2	2,459	0.08%
2021/03/03	5	82.10	0	0.00	82.10	5	2,462	0.20%
2021/03/02	5	83.64	7	84.36	83.90	-2	2,444	-0.08%
2021/02/26	4	80.85	2	81.90	81.20	2	2,359	0.08%
2021/02/24	3	82.50	0	0.00	83.20	3	2,288	0.13%
2021/02/23	1	83.50	0	0.00	83.20	1	2,268	0.04%
2021/02/22	2	86.25	10	88.00	86.70	-8	2,208	-0.36%
2021/02/19	10	88.50	3	88.30	88.00	7	2,162	0.32%
2021/02/18	14	85.26	4	84.05	86.10	10	2,051	0.49%
2021/02/05	3	76.70	3	78.00	77.70	0	1,774	0.00%
2021/02/04	5	78.02	6	77.38	78.20	-1	1,752	-0.06%
2021/02/01	1	78.10	1	78.00	78.30	0	1,833	0.00%
2021/01/29	5	77.00	5	78.00	73.60	0	1,749	0.00%
2021/01/27	0	0.00	10	75.82	75.80	-10	1,714	-0.58%
2021/01/21	2	72.90	0	0.00	73.60	2	1,722	0.12%
2021/01/15	0	0.00	5	75.20	75.30	-5	1,605	-0.31%
2021/01/14	0	0.00	3	76.50	76.00	-3	1,609	-0.19%
2021/01/13	5	75.74	2	76.10	75.90	3	1,617	0.19%
2021/01/12	0	0.00	3	76.00	76.00	-3	1,637	-0.18%
2021/01/11	5	75.10	7	75.00	75.20	-2	1,631	-0.12%
2021/01/08	0	0.00	2	73.90	73.90	-2	1,625	-0.12%
2021/01/07	5	74.20	0	0.00	73.70	5	1,657	0.30%
2020/12/14	0	0.00	5	78.10	78.40	-5	2,041	-0.24%
2020/12/11	5	77.38	0	0.00	76.80	5	2,073	0.24%
2020/12/10	2	77.50	16	77.13	77.00	-14	2,096	-0.67%
2020/12/09	2	74.60	0	0.00	75.20	2	2,129	0.09%
2020/12/07	0	0.00	8	74.18	73.30	-8	2,380	-0.34%
2020/12/04	0	0.00	1	75.80	76.00	-1	2,514	-0.04%
2020/12/03	0	0.00	5	76.80	76.50	-5	2,560	-0.20%
2020/12/02	0	0.00	2	76.95	76.40	-2	2,614	-0.08%
2020/12/01	0	0.00	1	76.80	77.00	-1	2,723	-0.04%
2020/11/30	3	78.40	0	0.00	77.50	3	2,870	0.10%
2020/11/27	3	78.40	0	0.00	78.30	3	2,987	0.10%
2020/11/18	0	0.00	2	76.95	77.30	-2	4,010	-0.05%
2020/11/17	0	0.00	8	77.03	75.80	-8	4,038	-0.20%
2020/11/12	1	78.00	0	0.00	77.70	1	4,252	0.02%
2020/11/10	5	77.42	8	77.50	76.70	-3	4,273	-0.07%
2020/11/09	1	82.30	3	81.77	82.30	-2	4,175	-0.05%
2020/11/06	4	79.68	0	0.00	79.50	4	4,180	0.10%
2020/11/05	0	0.00	5	79.74	79.70	-5	4,228	-0.12%
2020/11/02	0	0.00	3	78.40	77.30	-3	4,446	-0.07%
2020/10/30	0	0.00	3	80.03	80.10	-3	4,523	-0.07%
2020/10/28	0	0.00	0	81.00	80.60	0	4,990	0.00%
2020/10/22	2	79.60	0	0.00	80.20	2	5,201	0.04%
2020/10/21	2	80.45	0	0.00	80.10	2	5,285	0.04%
2020/10/20	2	80.00	0	0.00	80.10	2	5,537	0.04%
2020/10/16	0	0.00	9	81.82	80.80	-9	5,625	-0.16%
2020/10/15	0	0.00	3	83.70	83.00	-3	5,718	-0.05%
2020/10/14	2	85.60	0	0.00	86.30	2	5,697	0.04%
2020/10/13	0	0.00	3	84.87	85.20	-3	5,700	-0.05%
2020/10/06	2	86.90	0	0.00	87.40	2	5,817	0.03%
2020/09/28	1	81.10	2	81.35	82.40	-1	5,873	-0.02%
2020/09/25	0	0.00	19	79.41	79.00	-19	5,884	-0.32%
2020/09/24	0	0.00	17	82.70	82.20	-17	5,847	-0.29%
2020/09/23	0	0.00	2	85.30	85.90	-2	5,840	-0.03%
2020/09/22	1	87.20	2	88.05	87.10	-1	5,868	-0.02%
2020/09/21	0	0.00	6	88.10	87.50	-6	5,867	-0.10%
2020/09/18	1	87.20	6	87.90	88.30	-5	5,862	-0.09%
2020/09/17	4	87.23	5	87.26	86.20	-1	5,831	-0.02%
2020/09/16	7	89.99	5	89.96	89.00	2	5,752	0.03%
2020/09/15	4	92.23	1	92.90	91.50	3	5,736	0.05%
2020/09/14	5	89.56	6	90.88	90.70	-1	5,758	-0.02%
2020/09/11	15	92.23	6	92.80	91.30	9	5,721	0.16%
2020/09/10	7	93.16	7	94.36	92.60	0	5,703	0.00%
2020/09/09	20	95.72	3	98.57	97.00	17	5,681	0.30%
2020/09/08	29	94.77	1	94.40	94.20	28	5,669	0.49%
2020/09/07	1	96.10	5	94.44	94.00	-4	5,679	-0.07%
2020/09/04	12	96.12	1	95.00	96.30	11	5,677	0.19%
2020/09/03	11	98.57	5	99.94	99.00	6	5,592	0.11%
2020/09/02	3	97.33	0	0.00	97.20	3	5,483	0.05%
2020/09/01	50	99.78	22	99.22	97.30	28	5,390	0.52%
2020/08/31	2	99.25	19	98.84	100.50	-17	5,159	-0.33%
2020/08/28	2	91.55	27	91.23	91.50	-25	4,848	-0.52%
2020/08/27	6	90.47	28	89.91	89.10	-22	4,882	-0.45%
2020/08/26	1	90.30	1	91.10	89.70	0	4,910	0.00%
2020/08/25	12	90.97	13	92.10	90.30	-1	4,936	-0.02%
2020/08/24	1	89.50	1	90.10	91.80	0	4,898	0.00%
2020/08/21	1	85.60	1	86.20	86.00	0	4,829	0.00%
2020/08/20	0	0.00	2	85.75	83.00	-2	4,863	-0.04%
2020/08/19	0	0.00	6	89.77	88.00	-6	4,959	-0.12%
2020/08/18	0	0.00	20	88.97	87.80	-20	5,041	-0.40%
2020/08/17	13	87.81	22	87.84	88.30	-9	5,078	-0.18%
2020/08/14	1	85.50	3	86.00	85.40	-2	5,131	-0.04%
2020/08/13	6	85.50	1	86.60	85.50	5	5,137	0.10%
2020/08/12	2	84.75	2	84.80	84.30	0	5,126	0.00%
2020/08/11	6	86.47	3	88.30	84.70	3	5,144	0.06%
2020/08/10	22	89.02	1	90.00	86.90	21	5,118	0.41%
2020/08/07	1	89.30	1	90.40	91.00	0	5,029	0.00%
2020/08/06	28	89.89	2	89.80	89.20	26	5,064	0.51%
2020/08/05	15	89.27	1	89.80	90.00	14	5,118	0.27%
2020/08/04	7	88.60	14	89.71	90.00	-7	5,081	-0.14%
2020/08/03	19	81.23	3	84.87	86.80	16	4,878	0.33%
2020/07/31	1	82.50	2	81.70	80.50	-1	4,986	-0.02%
2020/07/30	2	79.15	0	0.00	80.00	2	5,023	0.04%
2020/07/29	2	78.50	2	81.10	78.70	0	5,046	0.00%
2020/07/28	11	81.87	0	0.00	78.60	11	5,072	0.22%
2020/07/27	12	84.52	0	84.10	84.10	12	5,221	0.23%
2020/07/24	11	85.45	31	85.42	85.70	-20	5,315	-0.38%
2020/07/23	5	81.76	0	0.00	83.00	5	5,285	0.09%
2020/07/22	1	80.40	3	83.67	83.20	-2	5,397	-0.04%
2020/07/21	0	0.00	17	81.48	81.90	-17	5,366	-0.32%
2020/07/20	1	74.50	0	0.00	76.00	1	5,343	0.02%
2020/07/14	0	0.00	1	77.50	76.10	-1	5,907	-0.02%
2020/07/13	2	80.45	0	0.00	80.90	2	5,984	0.03%
2020/07/10	2	77.65	0	0.00	77.40	2	6,003	0.03%
2020/07/08	0	0.00	5	81.50	81.10	-5	5,984	-0.08%
2020/07/06	7	80.90	10.2	81.10	81.50	-3.2	5,969	-0.05%
2020/07/03	2	79.00	1	79.00	78.90	1	5,959	0.02%
2020/07/02	2	79.85	1	79.80	79.90	1	5,955	0.02%
2020/07/01	0	0.00	951	77.96	79.30	-951	5,920	-16.06%	大賣/鉅額交易
2020/06/30	1	78.80	9	80.30	79.10	-8	5,862	-0.14%
2020/06/29	5	80.70	0	0.00	80.00	5	5,830	0.09%
2020/06/24	3	81.83	12	81.96	81.90	-9	5,822	-0.15%
2020/06/23	2	81.80	11	82.41	82.30	-9	5,828	-0.15%
2020/06/22	17	83.38	46	83.33	82.60	-29	5,826	-0.50%
2020/06/19	214	86.84	242	86.06	85.90	-28	5,806	-0.48%	大買/大賣/
2020/06/18	178	84.70	208	84.51	85.50	-30	5,780	-0.52%	大買/大賣/
2020/06/17	7	84.97	244	85.41	84.50	-237	5,766	-4.11%	大賣/鉅額交易
2020/06/16	315	86.22	327	86.09	86.20	-12	5,763	-0.21%	大買/大賣/
2020/06/15	168	82.52	207	82.33	84.00	-39	5,562	-0.70%	大買/大賣/
2020/06/12	1	79.00	3	77.17	80.70	-2	5,423	-0.04%
2020/06/11	144	79.18	150	78.49	78.30	-6	5,378	-0.11%	大買/大賣/
2020/06/10	64	80.48	53	80.26	80.70	11	5,368	0.20%
2020/06/09	131	80.52	134	80.32	80.10	-3	5,378	-0.06%	大買/大賣/
2020/06/08	190	80.56	185	80.39	80.00	5	5,365	0.09%	大買/大賣/
2020/06/05	19	81.32	6	81.30	81.10	13	5,338	0.24%
2020/06/04	1	79.90	16	80.06	80.50	-15	5,307	-0.28%
2020/06/03	53	81.22	10	83.85	80.50	43	5,293	0.81%
2020/06/02	177	79.39	5	80.18	80.50	172	5,126	3.36%	大買/鉅額交易
2020/06/01	7	79.49	245	79.17	79.10	-238	5,126	-4.64%	大賣/鉅額交易
2020/05/29	28	77.31	18	78.41	80.40	10	5,101	0.20%
2020/05/28	317	78.75	9	79.79	77.60	308	5,040	6.11%	大買/鉅額交易
2020/05/27	193	77.64	10	78.35	79.00	183	4,977	3.68%	大買/鉅額交易
2020/05/26	280	79.07	27	79.68	77.20	253	4,919	5.14%	大買/鉅額交易
2020/05/25	226	77.06	41	77.12	77.90	185	4,729	3.91%	大買/鉅額交易
2020/05/22	183	74.59	29	74.76	74.20	154	4,554	3.38%	大買/鉅額交易
2020/05/21	134	73.93	13	73.80	74.20	121	4,462	2.71%	大買/鉅額交易
2020/05/20	7	71.26	7	71.16	70.80	0	4,358	0.00%
2020/05/19	5	71.12	4	71.13	70.40	1	4,342	0.02%
2020/05/18	23	70.45	8	69.15	70.90	15	4,309	0.35%
2020/05/15	2	68.85	3	69.03	68.50	-1	4,249	-0.02%
2020/05/14	1	70.10	0	0.00	69.10	1	4,212	0.02%
2020/05/13	8	71.90	6	72.27	72.10	2	4,160	0.05%
2020/05/12	12	71.79	1,048	69.32	69.90	-1,036	4,062	-25.50%	大賣/鉅額交易
2020/05/11	9	73.87	0	0.00	73.00	9	3,921	0.23%
2020/05/08	617	76.71	6	77.08	74.80	611	3,852	15.86%	大買/鉅額交易
2020/05/07	485	75.81	8	76.09	76.00	477	3,739	12.76%	大買/鉅額交易
2020/05/06	2	72.95	2	73.00	73.10	0	3,472	0.00%
2020/05/05	2	71.80	2	73.65	71.60	0	3,392	0.00%
2020/05/04	5	71.46	34	71.59	72.10	-29	3,337	-0.87%
2020/04/30	12	74.31	2	74.25	72.20	10	3,268	0.31%
2020/04/29	12	71.08	12	71.14	73.00	0	3,049	0.00%
2020/04/28	14	68.30	3	68.83	68.50	11	2,870	0.38%
2020/04/27	9	66.32	6	65.43	68.20	3	2,663	0.11%
2020/04/24	1	62.70	432	61.96	62.00	-431	2,505	-17.20%	大賣/鉅額交易
2020/04/23	13	65.54	207	63.93	63.80	-194	2,445	-7.93%	大賣/鉅額交易
2020/04/22	9	62.77	3	64.27	65.20	6	2,337	0.26%
2020/04/21	53	64.48	25	65.66	64.10	28	2,246	1.25%
2020/04/20	107	63.69	8	65.01	66.50	99	2,019	4.90%	大買/
2020/04/17	129	59.91	3	61.47	60.50	126	1,803	6.99%	大買/鉅額交易
2020/04/16	200	53.14	19	52.72	56.70	181	1,665	10.86%	大買/鉅額交易
2020/04/15	220	51.85	10	52.19	51.60	210	1,562	13.44%	大買/鉅額交易
2020/04/14	3	48.48	2	50.00	50.00	1	1,482	0.07%
2020/04/13	0	0.00	11	45.36	45.50	-11	1,435	-0.77%
2020/04/09	0	0.00	1	46.60	44.95	-1	1,398	-0.07%
2020/04/08	1	44.95	0	0.00	45.30	1	1,361	0.07%
2020/04/06	2	42.05	0	0.00	42.15	2	1,301	0.15%
2020/03/31	1	42.80	0	0.00	42.05	1	1,269	0.08%
2020/03/30	1	41.50	0	0.00	42.50	1	1,255	0.08%
2020/03/27	0	0.00	5	42.10	41.40	-5	1,248	-0.40%
2020/03/26	1	41.55	0	0.00	41.80	1	1,237	0.08%
2020/03/25	2	42.23	0	0.00	41.15	2	1,213	0.16%
2020/03/24	5	39.50	0	0.00	39.15	5	1,178	0.42%
2020/03/23	2	36.00	48	36.07	36.00	-46	1,139	-4.04%
2020/03/20	1	40.35	0	0.00	40.00	1	1,120	0.09%
2020/03/16	0	0.00	41	45.61	45.60	-41	1,065	-3.85%
2020/03/13	5	44.90	0	0.00	44.90	5	1,034	0.48%
2020/03/12	1	50.00	0	0.00	49.85	1	1,002	0.10%
2020/03/11	5	54.30	10	56.60	54.30	-5	973	-0.51%
2020/03/09	5	54.80	10	57.00	55.20	-5	954	-0.52%
2020/03/06	0	0.00	5	59.20	59.30	-5	936	-0.53%
2020/03/05	0	0.00	1	61.50	61.00	-1	972	-0.10%
2020/03/04	0	0.00	6	56.80	57.50	-6	928	-0.65%
2020/03/03	0	0.00	9	55.04	54.00	-9	895	-1.00%
2020/03/02	7	53.80	1	54.40	53.80	6	889	0.67%
2020/02/25	3	59.60	0	0.00	60.60	3	937	0.32%
2020/02/21	1	62.00	0	0.00	62.00	1	940	0.11%
2020/02/05	0	0.00	6	62.80	61.70	-6	1,229	-0.49%
2020/02/03	6	59.67	0	0.00	59.60	6	1,210	0.50%
2020/01/31	4	64.50	0	0.00	65.00	4	1,200	0.33%
2020/01/30	5	64.70	12	65.79	65.70	-7	1,207	-0.58%
2020/01/10	0	0.00	3	71.80	72.50	-3	1,189	-0.25%
2020/01/08	0	0.00	5	69.06	69.00	-5	1,175	-0.43%
2020/01/02	0	0.00	15	72.07	72.00	-15	1,236	-1.21%
2019/12/31	22	71.39	0	0.00	71.40	22	1,242	1.77%
2019/12/30	2	71.40	0	0.00	71.10	2	1,257	0.16%
2019/12/24	0	0.00	5	70.52	70.10	-5	1,462	-0.34%
2019/12/23	2	71.20	5	70.70	70.20	-3	1,565	-0.19%
2019/12/20	4	72.20	0	0.00	72.00	4	1,578	0.25%
2019/12/17	0	0.00	4	73.10	73.10	-4	1,637	-0.24%
2019/12/16	3	74.23	28	72.76	73.90	-25	1,645	-1.52%
2019/12/13	0	0.00	20	73.16	72.60	-20	1,638	-1.22%
2019/12/12	1	74.80	26	74.50	73.90	-25	1,630	-1.53%
2019/12/10	16	74.43	40	73.91	76.00	-24	1,625	-1.48%
2019/12/09	0	0.00	3	74.97	75.40	-3	1,616	-0.19%
2019/12/06	5	76.58	0	0.00	76.00	5	1,635	0.31%
2019/12/05	2	75.30	0	0.00	75.40	2	1,651	0.12%
2019/12/04	2	74.80	0	0.00	74.80	2	1,698	0.12%
2019/12/03	0	0.00	9	75.10	75.00	-9	1,710	-0.53%
2019/12/02	3	74.90	14	75.30	74.90	-11	1,710	-0.64%
2019/11/29	2	78.65	8	78.90	78.80	-6	1,669	-0.36%
2019/11/28	0	0.00	1	80.30	80.30	-1	1,687	-0.06%
2019/11/27	2	80.90	2	80.70	80.90	0	1,715	0.00%
2019/11/26	4	82.20	2	81.90	81.60	2	1,731	0.12%
2019/11/25	11	82.29	11	82.61	82.60	0	1,723	0.00%
2019/11/21	4	79.63	16	79.26	80.70	-12	1,749	-0.69%
2019/11/19	4	80.63	3	80.80	80.70	1	1,771	0.06%
2019/11/18	10	79.79	31	79.82	79.90	-21	1,782	-1.18%
2019/11/15	5	79.32	6	78.82	79.10	-1	1,801	-0.06%
2019/11/14	9	80.32	5	80.28	79.80	4	1,826	0.22%
2019/11/13	0	0.00	4	80.70	81.00	-4	1,866	-0.21%
2019/11/12	14	79.04	8	80.26	79.50	6	1,928	0.31%
2019/11/11	9	81.00	41	79.69	79.50	-32	2,082	-1.54%
2019/11/08	42	83.14	31	82.81	83.70	11	2,154	0.51%
2019/11/07	20	78.47	0	0.00	78.50	20	2,152	0.93%
2019/11/06	0	0.00	28	80.70	80.00	-28	2,130	-1.31%
2019/11/05	0	0.00	20	81.83	81.50	-20	2,114	-0.95%
2019/11/04	0	0.00	25	82.09	81.50	-25	2,107	-1.19%
2019/11/01	5	82.20	21	82.51	82.20	-16	2,097	-0.76%
2019/10/30	0	0.00	2	83.25	83.40	-2	2,145	-0.09%
2019/10/29	0	0.00	14	82.89	82.90	-14	2,134	-0.66%
2019/10/28	1	83.80	1	84.00	84.10	0	2,130	0.00%
2019/10/25	0	0.00	2	84.10	83.90	-2	2,129	-0.09%
2019/10/23	11	83.65	1	84.70	83.70	10	2,170	0.46%
2019/10/22	10	84.80	0	0.00	84.00	10	2,180	0.46%
2019/10/21	8	84.65	0	0.00	84.50	8	2,188	0.37%
2019/10/18	1	85.70	0	0.00	85.20	1	2,214	0.05%
2019/10/17	5	86.92	0	0.00	86.80	5	2,226	0.22%
2019/10/16	1	87.30	6	87.92	86.80	-5	2,313	-0.22%
2019/10/15	20	87.18	8	85.30	87.20	12	2,341	0.51%
2019/10/14	7	84.04	8	84.46	84.20	-1	2,375	-0.04%
2019/10/09	8	84.04	2	84.15	83.50	6	2,376	0.25%
2019/10/08	32	86.14	0	0.00	85.50	32	2,385	1.34%
2019/10/07	7	86.84	0	0.00	86.70	7	2,378	0.29%
2019/10/04	13	86.42	1	87.80	86.50	12	2,441	0.49%
2019/10/03	1	86.70	0	0.00	87.20	1	2,477	0.04%
2019/10/02	38	87.70	0	0.00	87.10	38	2,467	1.54%
2019/10/01	31	86.98	37	86.66	88.00	-6	2,448	-0.25%
2019/09/27	55	91.53	11	89.11	89.00	44	2,440	1.80%
2019/09/26	7	96.44	30	96.75	97.50	-23	2,362	-0.97%
2019/09/25	12	94.14	8	93.44	94.50	4	2,265	0.18%
2019/09/20	2	91.05	0	0.00	91.10	2	2,499	0.08%
2019/09/19	2	91.65	4	91.70	91.50	-2	2,484	-0.08%
2019/09/18	4	92.95	0	0.00	93.40	4	2,472	0.16%
2019/09/17	0	0.00	6	92.10	92.20	-6	2,465	-0.24%
2019/09/16	0	0.00	5	91.80	91.50	-5	2,480	-0.20%
2019/09/12	3	91.30	0	0.00	91.30	3	2,502	0.12%
2019/09/11	5	91.14	0	0.00	91.80	5	2,522	0.20%
2019/09/10	1	91.50	22	92.25	91.70	-21	2,516	-0.83%
2019/09/09	2	92.15	0	0.00	92.90	2	2,493	0.08%
2019/09/06	36	91.49	5	91.88	92.60	31	2,482	1.25%
2019/09/05	1	89.50	1	89.10	89.10	0	2,458	0.00%
2019/09/04	12	88.77	1	89.20	88.60	11	2,496	0.44%
2019/09/03	4	88.65	0	0.00	88.50	4	2,583	0.15%
2019/08/30	69	89.22	3	90.53	88.20	66	2,621	2.52%
2019/08/29	19	89.86	10	90.55	90.10	9	2,612	0.34%
2019/08/28	23	90.82	37	90.29	89.80	-14	2,602	-0.54%
2019/08/27	7	93.40	4	93.65	93.00	3	2,603	0.12%
2019/08/26	9	94.52	36	94.89	95.00	-27	2,589	-1.04%
2019/08/23	43	93.57	0	0.00	93.20	43	2,570	1.67%
2019/08/22	2	95.80	1	95.90	94.70	1	2,594	0.04%
2019/08/21	10	94.07	8	94.63	94.60	2	2,628	0.08%
2019/08/20	26	94.72	2	95.40	94.10	24	2,699	0.89%
2019/08/19	23	96.13	4	97.20	95.70	19	2,786	0.68%
2019/08/16	50	98.62	6	98.60	97.70	44	2,833	1.55%
2019/08/15	56	100.08	29	101.45	100.50	27	2,858	0.94%
2019/08/14	15	102.17	26	103.10	102.50	-11	2,815	-0.39%
2019/08/13	17	97.24	39	94.42	98.10	-22	2,699	-0.81%
2019/08/12	24	92.95	25	94.57	91.00	-1	2,654	-0.04%
2019/08/08	2	90.50	7	89.90	90.50	-5	2,592	-0.19%
2019/08/07	13	88.36	0	0.00	88.00	13	2,596	0.50%
2019/08/06	9	87.14	5	88.76	89.00	4	2,634	0.15%
2019/08/05	10	89.19	0	0.00	89.00	10	2,681	0.37%
2019/08/02	24	89.90	0	0.00	89.20	24	2,805	0.86%
2019/07/31	1	87.60	0	0.00	88.90	1	2,770	0.04%
2019/07/30	4	87.35	0	0.00	87.00	4	2,776	0.14%
2019/07/26	11	88.88	0	0.00	88.90	11	2,806	0.39%
2019/07/25	12	88.05	1	88.10	88.20	11	2,837	0.39%
2019/07/24	1	88.10	0	0.00	88.10	1	2,940	0.03%
2019/07/23	2	88.85	0	0.00	88.90	2	2,952	0.07%
2019/07/22	9	89.33	22	89.52	88.90	-13	2,957	-0.44%
2019/07/19	32	90.67	1	91.30	90.70	31	2,959	1.05%
2019/07/18	13	92.52	17	91.99	91.60	-4	2,947	-0.14%
2019/07/17	11	89.95	24	90.07	90.00	-13	2,872	-0.45%
2019/07/16	18	89.08	4	90.23	88.10	14	2,832	0.49%
2019/07/15	5	88.60	0	0.00	88.40	5	2,792	0.18%
2019/07/12	15	88.34	1	87.80	87.80	14	2,809	0.50%
2019/07/11	5	87.56	1	87.20	87.20	4	2,789	0.14%
2019/07/10	48	87.15	5	87.54	87.70	43	2,795	1.54%
2019/07/09	0	0.00	12	87.92	89.40	-12	2,771	-0.43%
2019/07/05	2	85.60	0	0.00	85.60	2	2,856	0.07%
2019/07/04	11	86.99	1	88.10	86.30	10	2,947	0.34%
2019/07/03	2	85.65	0	0.00	86.40	2	2,939	0.07%
2019/07/02	1	85.10	3	85.60	85.90	-2	2,945	-0.07%
2019/07/01	1	83.80	0	0.00	85.20	1	2,970	0.03%
2019/06/28	10	86.82	14	88.10	84.60	-4	2,991	-0.13%
2019/06/27	33	85.24	6	85.53	85.60	27	2,969	0.91%
2019/06/26	1	84.50	46	83.88	86.10	-45	3,022	-1.49%
2019/06/24	0	0.00	3	84.03	83.20	-3	3,062	-0.10%
2019/06/21	5	84.44	6	84.87	84.10	-1	3,080	-0.03%
2019/06/20	6	84.55	13	84.68	84.90	-7	3,098	-0.23%
2019/06/19	7	84.20	13	84.05	84.30	-6	3,097	-0.19%
2019/06/18	2	82.70	0	0.00	82.60	2	3,099	0.06%
2019/06/17	1	83.00	0	0.00	82.70	1	3,112	0.03%
2019/06/14	5	82.70	0	0.00	82.80	5	3,130	0.16%
2019/06/13	5	83.16	0	0.00	82.50	5	3,156	0.16%
2019/06/12	2	83.85	3	86.90	84.20	-1	3,287	-0.03%
2019/06/11	0	0.00	25	85.40	86.00	-25	3,430	-0.73%
2019/06/10	1	82.00	16	82.98	83.40	-15	3,396	-0.44%
2019/06/06	1	80.40	0	0.00	80.70	1	3,392	0.03%
2019/06/05	0	0.00	5	80.44	80.70	-5	3,460	-0.14%
2019/06/04	1	79.00	13	78.98	78.50	-12	3,605	-0.33%
2019/06/03	1	79.00	3	82.03	79.00	-2	3,665	-0.05%
2019/05/30	1	80.90	1	82.90	81.10	0	3,828	0.00%
2019/05/29	3	80.73	10	82.04	81.90	-7	3,972	-0.18%
2019/05/28	23	81.52	0	0.00	81.30	23	3,983	0.58%
2019/05/27	36	84.39	7	84.81	83.80	29	4,070	0.71%
2019/05/24	20	82.32	10	83.27	83.00	10	4,160	0.24%
2019/05/23	8	79.78	10	79.71	81.70	-2	4,084	-0.05%
2019/05/22	15	78.96	5	79.12	78.10	10	4,059	0.25%
2019/05/21	2	76.50	0	0.00	77.60	2	4,033	0.05%
2019/05/20	1	77.10	1	78.50	77.60	0	4,070	0.00%
2019/05/17	2	77.55	22	76.78	78.00	-20	4,072	-0.49%
2019/05/16	3	75.20	0	0.00	74.70	3	4,061	0.07%
2019/05/15	0	0.00	1	73.90	73.00	-1	4,120	-0.02%
2019/05/14	0	0.00	5	72.90	73.40	-5	4,251	-0.12%
2019/05/10	6	78.33	12	77.66	76.60	-6	4,416	-0.14%
2019/05/09	0	0.00	2	73.90	73.90	-2	4,459	-0.04%
2019/05/07	3	75.33	0	0.00	74.30	3	4,656	0.06%
2019/05/06	0	0.00	1	74.80	75.40	-1	4,848	-0.02%
2019/05/03	4	71.90	12	74.01	74.90	-8	5,098	-0.16%
2019/05/02	8	72.86	14	72.96	72.80	-6	5,156	-0.12%
2019/04/30	7	72.44	40	73.70	71.60	-33	5,309	-0.62%
2019/04/29	10	78.77	52	78.90	78.20	-42	5,294	-0.79%
2019/04/26	6	80.28	1	81.00	80.50	5	5,312	0.09%
2019/04/25	0	0.00	17	80.99	80.20	-17	5,325	-0.32%
2019/04/24	0	0.00	7	79.36	78.80	-7	5,328	-0.13%
2019/04/23	6	78.60	0	0.00	78.30	6	5,343	0.11%
2019/04/22	0	0.00	3	79.73	79.60	-3	5,377	-0.06%
2019/04/19	2	79.30	0	0.00	79.50	2	5,544	0.04%
2019/04/18	9	79.16	4	79.10	78.30	5	5,584	0.09%
2019/04/17	9	80.37	0	0.00	80.10	9	5,633	0.16%
2019/04/16	13	80.78	1	81.10	80.40	12	5,702	0.21%
2019/04/15	8	81.45	16	82.15	82.00	-8	5,755	-0.14%
2019/04/12	13	78.71	10	79.65	80.20	3	5,814	0.05%
2019/04/11	42	80.95	2	79.10	79.10	40	5,911	0.68%
2019/04/10	51	80.88	20	81.60	83.60	31	5,868	0.53%
2019/04/09	8	79.61	9	79.39	79.80	-1	5,951	-0.02%
2019/04/08	10	79.30	2	79.70	79.50	8	6,005	0.13%
2019/04/03	10	79.80	7	80.31	79.10	3	6,035	0.05%
2019/04/02	9	78.81	10	79.61	79.40	-1	6,073	-0.02%
2019/04/01	41	79.42	18	79.76	78.90	23	6,058	0.38%
2019/03/29	19	84.19	0	0.00	83.10	19	5,958	0.32%
2019/03/28	1	83.30	7	85.11	86.00	-6	6,004	-0.10%
2019/03/27	4	84.20	0	0.00	84.00	4	6,089	0.07%
2019/03/25	5	85.56	0	0.00	86.00	5	6,325	0.08%
2019/03/21	11	89.19	1	90.00	88.50	10	6,520	0.15%
2019/03/18	0	0.00	8	90.48	89.80	-8	7,301	-0.11%
2019/03/15	57	91.93	88	89.19	88.60	-31	7,432	-0.42%
2019/03/14	0	0.00	171	90.65	90.90	-171	7,547	-2.27%	大賣/鉅額交易
2019/03/13	10	86.22	59	88.00	88.00	-49	7,607	-0.64%
2019/03/12	5	84.96	4	85.70	85.60	1	7,806	0.01%
2019/03/11	6	84.13	4	84.55	83.90	2	7,974	0.03%
2019/03/08	122	86.05	56	85.44	84.90	66	8,033	0.82%	大買/
2019/03/07	30	91.33	0	0.00	90.50	30	7,909	0.38%
2019/03/06	0	0.00	94	92.33	93.10	-94	7,917	-1.19%
2019/03/05	16	90.24	2	92.45	90.00	14	7,829	0.18%
2019/03/04	4	90.45	41	90.65	91.50	-37	7,753	-0.48%
2019/02/27	3	86.50	5	87.80	87.80	-2	7,614	-0.03%
2019/02/26	16	87.83	22	89.53	86.90	-6	7,599	-0.08%
2019/02/25	30	88.12	59	87.18	88.30	-29	7,497	-0.39%
2019/02/22	21	85.05	10	84.87	85.10	11	7,401	0.15%
2019/02/21	22	84.25	4	85.05	83.80	18	7,504	0.24%
2019/02/20	2	82.75	5	84.04	84.30	-3	7,546	-0.04%
2019/02/19	5	83.18	9	84.62	82.80	-4	7,795	-0.05%
2019/02/18	16	84.28	2	86.10	82.80	14	7,779	0.18%
2019/02/15	9	84.47	2	85.70	85.90	7	7,761	0.09%
2019/02/14	10	85.57	8	85.85	85.60	2	7,741	0.03%
2019/02/13	24	87.77	4	92.53	85.60	20	7,681	0.26%
2019/02/12	17	86.33	14	88.49	91.60	3	7,582	0.04%
2019/02/11	25	90.06	16	91.61	88.90	9	7,517	0.12%
2019/01/30	45	88.80	27	89.41	89.10	18	7,427	0.24%
2019/01/29	41	84.45	9	84.90	86.00	32	7,390	0.43%
2019/01/28	8	85.19	160	86.52	84.00	-152	7,335	-2.07%	大賣/鉅額交易
2019/01/25	24	84.82	20	84.90	85.20	4	7,308	0.05%
2019/01/24	22	81.16	54	81.31	82.70	-32	7,151	-0.45%
2019/01/23	5	77.02	6	76.63	77.50	-1	6,938	-0.01%
2019/01/22	37	75.16	11	75.71	76.50	26	6,905	0.38%
2019/01/21	0	0.00	13	73.52	74.00	-13	6,766	-0.19%
2019/01/18	10	70.90	4	70.75	71.20	6	6,724	0.09%
2019/01/17	3	69.27	0	0.00	69.60	3	6,734	0.04%
2019/01/16	3	69.87	6	71.45	69.80	-3	6,762	-0.04%
2019/01/15	1	69.20	11	70.24	70.20	-10	6,759	-0.15%
2019/01/14	3	69.37	1	69.30	69.10	2	6,819	0.03%
2019/01/11	59	69.39	27	68.43	68.50	32	6,887	0.46%
2019/01/10	11	72.68	7	73.51	72.10	4	6,751	0.06%
2019/01/09	14	73.50	7	74.29	73.20	7	6,765	0.10%
2019/01/08	11	73.53	6	73.67	73.80	5	6,799	0.07%
2019/01/07	1	73.40	0	0.00	73.60	1	6,832	0.01%
2019/01/04	26	71.82	1	71.60	71.30	25	6,861	0.36%
2019/01/03	21	73.22	64	72.21	73.90	-43	6,852	-0.63%
2019/01/02	42	71.20	0	0.00	71.20	42	6,753	0.62%
2018/12/28	34	70.22	56	71.40	71.50	-22	6,786	-0.32%
2018/12/27	0	0.00	24	68.82	69.50	-24	6,767	-0.35%
2018/12/26	9	67.67	0	0.00	67.10	9	6,750	0.13%
2018/12/25	5	66.02	4	68.43	68.90	1	6,888	0.01%
2018/12/24	14	68.64	6	68.25	68.10	8	7,064	0.11%
2018/12/22	15	69.63	3	70.43	70.00	12	7,171	0.17%
2018/12/21	37	68.80	4	70.53	72.00	33	7,392	0.45%
2018/12/20	3	69.00	67	67.67	69.00	-64	7,565	-0.85%
2018/12/19	31	70.63	1	72.40	68.30	30	7,539	0.40%
2018/12/18	0	0.00	5	76.08	74.60	-5	7,394	-0.07%
2018/12/17	8	74.54	6	75.15	75.00	2	7,391	0.03%
2018/12/14	23	74.92	4	75.13	74.90	19	7,314	0.26%
2018/12/13	15	75.82	23	75.36	77.00	-8	7,241	-0.11%
2018/12/12	71	73.30	81	73.97	74.00	-10	7,067	-0.14%
2018/12/11	25	69.92	24	69.60	72.90	1	6,712	0.01%
2018/12/10	53	68.62	95	68.67	69.70	-42	6,583	-0.64%
2018/12/07	31	67.14	24	67.29	69.00	7	6,438	0.11%
2018/12/06	43	64.07	15	65.35	65.00	28	6,190	0.45%
2018/12/05	89	61.98	9	63.63	64.30	80	6,011	1.33%
2018/12/04	111	59.68	47	60.34	62.00	64	5,777	1.11%	大買/
2018/12/03	23	58.32	112	59.66	58.00	-89	5,584	-1.59%	大賣/
2018/11/30	5	56.26	5	57.62	57.80	0	5,511	0.00%
2018/11/29	18	57.34	37	57.71	56.60	-19	5,621	-0.34%
2018/11/28	7	56.10	3	56.93	55.90	4	5,625	0.07%
2018/11/27	3	56.13	8	55.98	56.60	-5	5,600	-0.09%
2018/11/26	2	53.55	0	0.00	55.20	2	5,572	0.04%
2018/11/23	10	54.75	0	0.00	54.50	10	5,553	0.18%
2018/11/22	10	56.22	0	0.00	55.70	10	5,527	0.18%
2018/11/21	6	57.10	0	0.00	57.00	6	5,503	0.11%
2018/11/20	23	57.70	6	58.00	57.90	17	5,439	0.31%
2018/11/19	14	56.30	18	55.17	56.90	-4	5,338	-0.07%
2018/11/16	24	55.80	55	57.27	54.50	-31	5,253	-0.59%
2018/11/15	21	53.71	2	55.20	54.20	19	4,965	0.38%
2018/11/14	17	54.89	0	0.00	54.80	17	4,923	0.35%
2018/11/13	4	52.78	5	55.02	55.60	-1	4,902	-0.02%
2018/11/12	5	54.62	0	0.00	54.30	5	4,901	0.10%
2018/11/09	8	54.70	0	0.00	54.60	8	4,895	0.16%
2018/11/08	1	54.20	4	54.95	55.00	-3	4,886	-0.06%
2018/11/07	4	51.88	2	53.05	53.60	2	4,861	0.04%
2018/11/06	19	52.65	6	56.47	51.90	13	4,891	0.27%
2018/11/05	10	54.37	20	54.11	54.80	-10	4,855	-0.21%
2018/11/02	4	54.15	14	54.67	53.70	-10	4,915	-0.20%
2018/11/01	1	52.00	2	52.55	52.80	-1	4,858	-0.02%
2018/10/31	0	0.00	4	52.10	52.30	-4	4,843	-0.08%
2018/10/30	0	0.00	18	50.68	50.50	-18	4,822	-0.37%
2018/10/29	4	47.70	0	0.00	49.00	4	4,804	0.08%
2018/10/26	12	48.79	1	52.00	48.75	11	4,780	0.23%
2018/10/25	3	50.40	5	50.70	50.50	-2	4,777	-0.04%
2018/10/24	4	52.53	1	53.40	52.50	3	4,812	0.06%
2018/10/23	2	53.30	1	53.30	53.60	1	4,888	0.02%
2018/10/22	6	54.37	3	55.10	53.90	3	5,075	0.06%
2018/10/19	4	51.65	3	52.90	54.30	1	5,027	0.02%
2018/10/18	2	51.45	0	0.00	51.90	2	4,967	0.04%
2018/10/17	5	51.84	0	0.00	51.60	5	5,044	0.10%
2018/10/16	0	0.00	1	51.90	52.00	-1	5,100	-0.02%
2018/10/15	2	51.70	16	52.00	52.30	-14	5,019	-0.28%
2018/10/12	73	47.49	48	49.71	50.30	25	4,964	0.50%
2018/10/11	25	45.31	14	45.33	45.85	11	4,975	0.22%
2018/10/09	3	46.87	5	47.69	49.15	-2	5,136	-0.04%
2018/10/08	16	46.83	2	47.05	46.75	14	5,247	0.27%
2018/10/05	13	49.32	7	49.16	48.20	6	5,226	0.11%
2018/10/04	15	49.04	9	49.39	49.10	6	5,070	0.12%
2018/10/03	14	50.42	10	51.17	49.80	4	5,002	0.08%
2018/10/02	23	54.12	0	0.00	52.20	23	4,807	0.48%
2018/10/01	12	57.48	13	57.13	58.00	-1	4,553	-0.02%
2018/09/28	36	57.65	18	57.71	57.60	18	4,405	0.41%
2018/09/27	72	55.53	9	55.83	57.60	63	4,125	1.53%
2018/09/26	9	54.21	30	53.51	53.10	-21	3,820	-0.55%
2018/09/25	0	0.00	2	53.35	53.60	-2	3,736	-0.05%
2018/09/21	43	52.93	5	53.00	53.00	38	3,669	1.04%
2018/09/20	0	0.00	1	50.70	51.00	-1	3,591	-0.03%
2018/09/19	60	52.19	0	0.00	51.00	60	3,573	1.68%
2018/09/18	40	51.40	0	0.00	50.90	40	3,507	1.14%
2018/09/06	0	0.00	8	53.13	51.00	-8	3,160	-0.25%
2018/09/05	3	52.90	213	53.16	53.10	-210	3,102	-6.77%	大賣/鉅額交易
2018/09/04	211	52.71	13	51.48	52.80	198	2,951	6.71%	大買/鉅額交易
2018/08/30	0	0.00	9	47.85	47.55	-9	2,864	-0.31%
2018/08/24	0	0.00	1	45.75	45.60	-1	2,883	-0.03%
2018/08/23	0	0.00	1	48.55	47.55	-1	2,894	-0.03%
2018/08/20	1	48.60	49	49.09	48.60	-48	2,859	-1.68%
2018/08/17	3	50.73	1	50.60	50.20	2	2,854	0.07%
2018/08/16	48	49.18	1	50.00	50.00	47	2,813	1.67%
2018/08/10	1	55.80	0	0.00	54.30	1	2,749	0.04%
2018/08/03	1	56.60	0	0.00	55.10	1	2,541	0.04%
2018/08/02	0	0.00	2	55.20	54.20	-2	2,515	-0.08%
2018/07/30	1	55.30	7	55.39	56.70	-6	2,388	-0.25%
2018/07/27	5	55.68	34	56.07	54.50	-29	2,274	-1.27%
2018/07/24	1	52.70	6	51.83	51.00	-5	1,968	-0.25%
2018/07/23	0	0.00	2	51.25	51.30	-2	1,865	-0.11%
2018/07/19	0	0.00	1	48.90	49.85	-1	1,736	-0.06%
2018/07/18	2	50.00	0	0.00	50.00	2	1,711	0.12%
2018/07/17	1	49.40	6	50.25	49.20	-5	1,624	-0.31%
2018/07/16	1	46.30	0	0.00	48.00	1	1,439	0.07%
2018/07/12	0	0.00	1	40.05	39.70	-1	1,343	-0.07%
2018/06/07	0	0.00	40	39.83	39.55	-40	1,719	-2.33%
2018/06/05	0	0.00	20	40.18	39.90	-20	1,764	-1.13%
2018/06/04	0	0.00	20	40.00	40.00	-20	1,773	-1.13%
2018/06/01	0	0.00	20	40.75	40.60	-20	1,853	-1.08%
2018/05/25	0	0.00	26	39.76	39.85	-26	1,886	-1.38%
2018/05/23	2	39.08	16	39.00	38.50	-14	1,942	-0.72%
2018/05/22	0	0.00	12	39.32	38.45	-12	1,988	-0.60%
2018/05/21	5	39.80	0	0.00	39.70	5	1,971	0.25%
2018/05/18	7	40.11	15	39.90	39.90	-8	1,976	-0.40%
2018/05/17	0	0.00	5	42.45	41.90	-5	1,981	-0.25%
2018/05/16	0	0.00	109	42.16	42.20	-109	1,997	-5.46%	大賣/鉅額交易
2018/05/15	1	42.20	0	0.00	42.00	1	2,006	0.05%
2018/05/14	1	42.45	0	0.00	43.15	1	2,059	0.05%
2018/05/11	0	0.00	35	42.99	43.50	-35	2,060	-1.70%
2018/05/09	7	41.71	0	0.00	41.70	7	2,040	0.34%
2018/05/03	0	0.00	3	44.40	44.45	-3	2,078	-0.14%
2018/04/30	0	0.00	4	44.30	44.15	-4	2,094	-0.19%
2018/04/27	1	43.60	0	0.00	43.60	1	2,108	0.05%
2018/04/24	3	45.17	0	0.00	45.10	3	2,142	0.14%
2018/04/23	5	48.00	11	49.00	47.25	-6	2,131	-0.28%
2018/04/20	11	49.41	2	48.95	49.00	9	2,135	0.42%
2018/04/19	3	49.25	20	47.70	49.85	-17	2,076	-0.82%
2018/04/17	0	0.00	2	46.13	45.95	-2	2,016	-0.10%
2018/04/12	0	0.00	1	47.40	47.60	-1	2,323	-0.04%
2018/04/11	1	46.40	0	0.00	46.35	1	2,416	0.04%
2018/04/09	1	45.20	0	0.00	45.90	1	2,401	0.04%
2018/03/30	0	0.00	1	41.40	41.30	-1	2,523	-0.04%
2018/03/29	1	41.25	0	0.00	41.25	1	2,586	0.04%
2018/03/28	0	0.00	1	41.60	41.25	-1	2,620	-0.04%
2018/03/27	2	42.30	0	0.00	42.00	2	2,677	0.07%
2018/03/26	1	39.80	0	0.00	40.50	1	2,712	0.04%
2018/03/23	1	41.00	1	41.30	40.20	0	2,830	0.00%
2018/03/22	0	0.00	1	45.60	43.40	-1	2,776	-0.04%
2018/03/21	1	45.65	13	45.70	45.70	-12	2,788	-0.43%
2018/03/16	0	0.00	1	45.20	45.05	-1	2,890	-0.03%
2018/03/15	3	45.33	1	45.20	45.20	2	2,969	0.07%
2018/03/12	10	47.07	2	48.25	46.75	8	3,272	0.24%
2018/03/09	1	46.60	0	0.00	46.60	1	3,301	0.03%
2018/03/08	2	48.18	2	47.90	47.45	0	3,334	0.00%
2018/03/07	3	48.05	2	48.28	48.00	1	3,415	0.03%
2018/03/06	9	46.94	10	46.92	47.00	-1	3,386	-0.03%
2018/03/05	1	44.55	0	0.00	44.70	1	3,364	0.03%
2018/03/02	1	44.35	2	44.93	44.40	-1	3,376	-0.03%
2018/03/01	1	44.20	0	0.00	44.20	1	3,379	0.03%
2018/02/27	1	45.40	0	0.00	43.90	1	3,410	0.03%
2018/02/26	0	0.00	3	44.50	45.00	-3	3,476	-0.09%
2018/02/23	14	45.24	10	45.40	45.00	4	3,575	0.11%
2018/02/22	4	43.95	30	43.83	44.70	-26	3,631	-0.72%
2018/02/21	0	0.00	5	42.00	41.90	-5	3,614	-0.14%
2018/02/12	3	39.05	0	0.00	39.10	3	3,599	0.08%
2018/02/09	14	36.31	0	0.00	38.95	14	3,604	0.39%
2018/02/08	5	38.91	1	38.65	39.60	4	3,590	0.11%
2018/02/07	11	40.19	0	0.00	39.70	11	3,596	0.31%
2018/02/06	1	39.90	21	41.18	39.75	-20	3,658	-0.55%
2018/02/05	4	42.38	3	43.57	44.15	1	3,601	0.03%
2018/02/01	2	43.70	0	0.00	43.70	2	3,651	0.05%
2018/01/30	2	44.38	11	44.10	43.25	-9	3,850	-0.23%
2018/01/29	4	43.15	6	44.84	43.05	-2	3,855	-0.05%
2018/01/26	15	44.48	9	44.89	45.00	6	3,861	0.16%
2018/01/25	0	0.00	10	46.40	46.20	-10	3,873	-0.26%
2018/01/23	1	46.50	0	0.00	46.35	1	4,184	0.02%
2018/01/22	1	46.80	0	0.00	46.90	1	4,237	0.02%
2018/01/19	3	48.13	2	48.25	47.65	1	4,266	0.02%
2018/01/18	1	46.80	0	0.00	46.80	1	4,299	0.02%
2018/01/17	1	47.10	2	47.45	47.15	-1	4,408	-0.02%
2018/01/16	5	46.67	1	47.10	47.55	4	4,483	0.09%
2018/01/15	5	48.33	10	48.34	48.00	-5	4,598	-0.11%
2018/01/12	1	48.50	2	48.78	48.40	-1	5,026	-0.02%
2018/01/11	48	48.01	4	47.70	48.05	44	5,094	0.86%
2018/01/10	5	48.08	20	48.07	47.20	-15	5,163	-0.29%
2018/01/09	12	47.58	9	47.35	47.20	3	5,241	0.06%
2018/01/08	23	52.19	11	51.14	50.10	12	5,143	0.23%
2018/01/05	12	53.94	19	53.55	54.50	-7	5,068	-0.14%
2018/01/04	15	51.05	15	51.21	50.80	0	5,033	0.00%
2018/01/03	3	51.00	3	51.00	51.00	0	5,119	0.00%
2018/01/02	5	51.04	2	52.45	52.30	3	5,233	0.06%