力山 (1515)-宏遠-館前券商分點個股進出

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

力山

(1515)

可現股當沖

股價
46.10
漲跌
▼2.95
漲幅
-6.01%
成交量
6,174張
產業
上市電機機械類股
346人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

力山 (1515)籌碼相關－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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
2024/05/10	1	48.50	0	0.00	46.10	1	1,970	0.05%
2024/05/08	0	0.00	1	52.00	52.60	-1	1,763	-0.06%
2024/05/06	1	48.50	0	0.00	50.50	1	1,678	0.06%
2024/04/23	0	0.00	2	49.43	48.55	-2	1,569	-0.13%
2024/04/22	0	0.00	1	49.20	48.30	-1	1,579	-0.06%
2024/04/19	2	47.98	0	0.00	48.40	2	1,586	0.13%
2024/04/15	1	49.85	0	0.00	49.40	1	1,793	0.06%
2024/04/10	0	0.00	1	50.90	51.00	-1	1,877	-0.05%
2024/04/09	0	0.00	1	49.65	49.90	-1	1,816	-0.06%
2024/04/02	2	49.28	0	0.00	47.00	2	1,789	0.11%
2024/03/11	0	0.00	1	50.10	50.60	-1	2,478	-0.04%
2024/03/08	0	0.00	1	47.45	46.75	-1	2,449	-0.04%
2024/03/07	1	47.85	0	0.00	47.85	1	2,455	0.04%
2024/03/06	0	0.00	0.5	46.70	47.20	-0.5	2,445	-0.02%
2024/03/05	0	0.00	1	46.75	46.90	-1	2,444	-0.04%
2024/02/22	0	0.00	15	48.40	48.40	-15	2,550	-0.59%
2024/02/21	0	0.00	5	46.90	46.80	-5	2,567	-0.19%
2024/02/20	0	0.00	117	46.36	46.30	-117	2,953	-3.96%	大賣/鉅額交易
2024/02/16	0	0.00	1	46.50	45.95	-1	4,299	-0.02%
2024/01/30	2	44.50	0	0.00	44.45	2	5,551	0.04%
2024/01/29	1	44.90	0	0.00	45.10	1	5,548	0.02%
2024/01/24	1	46.25	0	0.00	45.80	1	5,535	0.02%
2024/01/17	5	46.15	0	0.00	45.60	5	5,492	0.09%
2024/01/15	22	47.32	0	0.00	47.05	22	5,472	0.40%
2024/01/11	1	48.10	0	0.00	48.40	1	5,447	0.02%
2024/01/10	1	47.70	1	50.50	47.70	0	5,365	0.00%
2024/01/09	2	52.65	0	0.00	53.00	2	5,272	0.04%
2024/01/04	0.2	50.80	0	0.00	51.10	0.2	5,136	0.00%
2024/01/03	0.1	51.60	0	0.00	50.70	0.1	5,209	0.00%
2023/12/28	0.2	51.00	0	0.00	51.10	0.2	5,213	0.00%
2023/12/27	0.2	51.50	0	0.00	51.00	0.2	5,237	0.00%
2023/12/25	0.2	51.60	0	0.00	50.80	0.2	5,301	0.00%
2023/12/19	0.1	53.00	0	0.00	52.70	0.1	5,305	0.00%
2023/12/14	11	54.28	0	0.00	54.10	11	5,330	0.21%
2023/12/13	12	55.41	0	0.00	54.80	12	5,331	0.23%
2023/12/12	1	55.70	0	0.00	55.40	1	5,344	0.02%
2023/12/11	2	54.95	0	0.00	53.40	2	5,343	0.04%
2023/12/07	1	55.50	1	54.10	54.60	0	5,684	0.00%
2023/12/06	0.3	53.66	0	0.00	53.60	0.3	5,699	0.00%
2023/12/05	2.1	56.56	0	0.00	54.10	2.1	5,521	0.04%
2023/11/28	0.1	56.80	0	0.00	57.00	0.1	5,398	0.00%
2023/11/22	0	0.00	3	59.00	59.70	-3	5,279	-0.06%
2023/11/21	2	59.95	0	0.00	59.50	2	5,262	0.04%
2023/11/20	0	0.00	3	59.80	59.90	-3	5,234	-0.06%
2023/11/17	81	58.85	2	58.70	59.90	79	5,179	1.53%
2023/11/16	6	59.12	7	57.76	58.40	-1	4,788	-0.02%
2023/11/15	4	56.75	3	54.30	58.10	1	3,804	0.03%
2023/11/14	5	52.84	9	52.29	52.90	-4	3,423	-0.12%
2023/11/13	0	0.00	2	48.20	50.40	-2	2,790	-0.07%
2023/11/10	4	44.90	2.7	44.30	45.90	1.3	2,515	0.05%
2023/10/30	1	39.90	0	0.00	40.40	1	2,276	0.04%
2023/10/19	0.2	38.00	0	0.00	38.60	0.2	2,286	0.01%
2023/10/18	0.2	38.80	0	0.00	38.05	0.2	2,285	0.01%
2023/10/17	0.2	39.55	0	0.00	38.55	0.2	2,279	0.01%
2023/10/13	0.1	40.99	0	0.00	40.70	0.1	2,286	0.00%
2023/10/12	0	0.00	1	42.55	42.45	-1	2,294	-0.04%
2023/10/11	1	39.90	0	0.00	41.45	1	2,293	0.04%
2023/09/21	0	0.00	0	40.54	40.40	0	2,415	0.00%
2023/09/20	0	0.00	0	42.05	42.00	0	2,398	0.00%
2023/09/15	0	0.00	0	44.18	44.75	0	2,344	0.00%
2023/09/14	0	0.00	11	43.53	45.05	-11	2,293	-0.48%
2023/09/13	5	42.50	0.2	44.09	44.10	4.8	2,167	0.22%
2023/09/12	7	40.60	6	43.22	43.60	1	1,845	0.05%
2023/09/11	0	0.00	2.5	39.08	39.65	-2.5	1,545	-0.16%
2023/08/30	0	0.00	0	34.50	34.60	0	1,642	0.00%
2023/08/25	0	0.00	0	35.30	34.50	0	1,679	0.00%
2023/08/22	1	37.00	0	37.20	37.05	1	1,629	0.06%
2023/08/21	0	0.00	0	37.70	37.85	0	1,618	0.00%
2023/08/18	0	0.00	0	37.05	37.10	0	1,609	0.00%
2023/08/16	1	37.50	0	0.00	37.40	1	1,582	0.06%
2023/08/15	0	0.00	2	38.65	38.50	-2	1,572	-0.13%
2023/08/14	1.1	37.15	2	38.10	37.00	-0.9	1,548	-0.06%
2023/08/11	2	39.18	0	0.00	38.85	2	1,529	0.13%
2023/08/10	1	38.90	1	38.60	38.55	0	1,499	0.00%
2023/07/28	0.1	35.25	0	0.00	35.35	0.1	1,387	0.01%
2023/07/26	0.2	35.50	0	0.00	35.10	0.2	1,419	0.01%
2023/07/24	0.1	36.05	0	0.00	35.30	0.1	1,418	0.01%
2023/07/21	1	37.70	6	37.30	37.05	-5	1,393	-0.36%
2023/07/20	3	37.70	0	0.00	37.95	3	1,385	0.22%
2023/07/19	2	37.20	0	0.00	36.95	2	1,375	0.15%
2023/07/18	1	37.50	6	37.75	36.90	-5	1,367	-0.37%
2023/07/17	5	38.31	0	0.00	38.45	5	1,338	0.37%
2023/07/14	1	37.90	0	0.00	37.55	1	1,316	0.08%
2023/07/11	0	0.00	1	40.00	39.25	-1	1,226	-0.08%
2023/07/10	1	39.10	3	38.62	39.15	-2	1,061	-0.19%
2023/06/21	0	0.00	1	37.60	37.65	-1	801	-0.12%
2023/06/20	0	0.00	3	36.97	37.00	-3	785	-0.38%
2023/06/09	0	0.00	0.3	33.20	33.35	-0.3	605	-0.05%
2023/06/06	6	32.60	6	32.47	32.65	0	587	0.00%
2023/06/05	0	0.00	10	32.70	32.60	-10	573	-1.74%
2023/06/02	10	31.00	0	0.00	30.85	10	520	1.92%
2023/05/15	0.3	29.00	0	0.00	29.00	0.3	550	0.05%
2023/05/04	0	0.00	1.5	31.30	30.80	-1.5	564	-0.26%
2023/04/26	0.1	28.38	0	0.00	28.65	0.1	514	0.02%
2023/04/21	0.2	28.80	0	0.00	28.65	0.2	541	0.04%
2023/04/13	0.1	29.30	0	0.00	29.65	0.1	553	0.01%
2023/04/11	0.1	29.20	0	0.00	29.25	0.1	547	0.02%
2023/04/10	0	29.00	0	0.00	29.10	0	548	0.00%
2023/03/30	0.1	29.15	0	0.00	28.95	0.1	560	0.02%
2023/03/28	0	29.00	0	0.00	29.00	0	571	0.00%
2023/03/24	0	29.30	0	0.00	29.35	0	580	0.00%
2023/03/22	0.1	29.50	0	0.00	29.50	0.1	587	0.02%
2023/03/20	0.1	29.50	0	0.00	29.30	0.1	601	0.02%
2023/03/17	0.1	29.35	0	0.00	29.30	0.1	609	0.02%
2023/03/14	27	29.12	0	0.00	29.15	27	649	4.16%
2023/03/10	0.1	29.90	0	0.00	29.65	0.1	646	0.02%
2023/03/08	0.1	30.56	0	0.00	30.65	0.1	693	0.01%
2023/03/06	0	0.00	1	30.10	30.20	-1	690	-0.14%
2023/03/03	0.2	29.98	0	0.00	29.80	0.2	686	0.03%
2023/03/02	1	29.65	0	0.00	29.70	1	691	0.14%
2023/02/24	0.1	31.25	0	0.00	30.80	0.1	672	0.01%
2023/02/13	0	0.00	2	30.80	30.55	-2	662	-0.30%
2023/01/09	0	0.00	2	29.33	29.20	-2	611	-0.33%
2022/12/26	0	0.00	1	31.05	30.95	-1	642	-0.16%
2022/12/14	0	0.00	1	33.15	33.25	-1	661	-0.15%
2022/12/09	0	0.00	2	33.53	33.15	-2	666	-0.30%
2022/12/01	4	32.16	4	31.68	31.70	0	674	0.00%
2022/09/15	0	0.00	1	35.10	34.80	-1	1,386	-0.07%
2022/09/13	35	35.34	1	35.55	34.85	34	1,402	2.42%
2022/09/01	0	0.00	1	34.50	34.40	-1	1,421	-0.07%
2022/08/26	1	35.15	1	35.20	34.50	0	1,448	0.00%
2022/08/22	0	0.00	5	33.69	33.50	-5	1,349	-0.37%
2022/08/02	0	0.00	6	34.22	33.50	-6	1,335	-0.45%
2022/08/01	6	34.13	0	0.00	34.00	6	1,317	0.46%
2022/07/22	1	33.50	1	33.40	33.40	0	1,267	0.00%
2022/07/21	0	0.00	0.8	32.40	33.05	-0.8	1,267	-0.06%
2022/07/19	0	0.00	1	33.40	32.55	-1	1,227	-0.08%
2022/07/18	1	35.50	0	0.00	34.40	1	1,193	0.08%
2022/07/13	0	0.00	40	31.55	31.55	-40	890	-4.49%
2022/07/12	0	0.00	8	29.50	28.70	-8	882	-0.91%
2022/06/23	4	27.31	1	27.30	27.80	3	850	0.35%
2022/06/20	0	0.00	5	28.04	27.40	-5	870	-0.57%
2022/06/16	4	31.44	0	0.00	30.50	4	842	0.47%
2022/06/15	0	0.00	12	33.92	33.15	-12	826	-1.45%
2022/06/14	2	34.70	0	0.00	34.00	2	832	0.24%
2022/06/13	1	35.60	0	0.00	35.60	1	836	0.12%
2022/06/09	0	0.00	6	36.35	36.80	-6	843	-0.71%
2022/06/08	6	40.16	1	39.95	40.10	5	818	0.61%
2022/06/01	31	39.76	0	0.00	39.65	31	841	3.68%
2022/05/27	3	37.10	0	0.00	37.70	3	827	0.36%
2022/05/20	1	37.70	0	0.00	37.75	1	871	0.11%
2022/05/19	0	0.00	6	37.01	37.75	-6	882	-0.68%
2022/05/18	1	37.90	25	37.96	38.00	-24	891	-2.69%
2022/05/13	1	37.10	0	0.00	37.10	1	949	0.11%
2022/05/06	1	39.00	0	0.00	39.50	1	1,222	0.08%
2022/04/27	1	39.35	0	0.00	39.55	1	1,449	0.07%
2022/04/25	0	0.00	1	40.90	41.05	-1	1,447	-0.07%
2022/04/15	1	41.00	0	0.00	41.25	1	1,491	0.07%
2022/04/08	0.1	42.80	0	0.00	42.75	0.1	1,575	0.00%
2022/04/07	0.2	42.90	0	0.00	42.80	0.2	1,584	0.01%
2022/04/01	0	0.00	1	44.65	45.35	-1	1,575	-0.06%
2022/03/28	1	45.60	0	0.00	45.95	1	1,581	0.06%
2022/03/25	1	45.60	0	0.00	45.40	1	1,592	0.06%
2022/03/24	25	47.19	0	0.00	47.25	25	1,583	1.58%
2022/03/22	0.2	46.00	0	0.00	46.05	0.2	1,579	0.01%
2022/03/21	10	45.90	0.2	45.63	45.90	9.9	1,584	0.62%
2022/03/16	0.2	43.20	2	43.28	43.35	-1.9	1,605	-0.12%
2022/03/11	0	0.00	5	41.15	41.60	-5	1,620	-0.31%
2022/03/09	0	0.00	10	40.85	40.75	-10	1,643	-0.61%
2022/03/07	1	41.70	1	42.00	42.00	0	1,636	0.00%
2022/03/04	0	0.00	1	43.45	43.55	-1	1,624	-0.06%
2022/02/17	0	44.90	0	0.00	44.30	0	1,546	0.00%
2022/02/11	10	44.69	10	44.90	44.75	0	1,479	0.00%
2022/02/10	11	44.77	10	45.05	45.20	1	1,471	0.07%
2022/02/09	1	46.60	1	46.40	46.75	0	1,432	0.00%
2022/02/08	0	0.00	0.2	42.70	43.60	-0.2	1,345	-0.01%
2022/02/07	0	45.20	0	0.00	45.65	0	1,226	0.00%
2022/01/26	2	44.68	0	0.00	44.40	2	1,186	0.17%
2022/01/24	2	46.95	0	0.00	46.45	2	1,090	0.18%
2022/01/21	2	48.43	0	0.00	48.20	2	1,034	0.20%
2022/01/20	7	51.20	7	51.70	51.20	0	985	0.00%
2022/01/13	0	0.00	25	52.12	52.50	-25	948	-2.63%
2022/01/12	1	52.00	0	0.00	52.40	1	946	0.11%
2022/01/07	1	52.10	0	0.00	52.00	1	903	0.11%
2022/01/04	1	56.00	0	0.00	56.50	1	817	0.12%
2021/12/30	1	56.80	0	0.00	56.50	1	792	0.13%
2021/12/29	1	57.60	0	0.00	57.30	1	778	0.13%
2021/12/27	0	57.20	0	0.00	56.90	0	779	0.00%
2021/12/24	1	57.00	0	0.00	56.80	1	775	0.13%
2021/12/22	0.1	57.50	0	0.00	57.50	0.1	767	0.01%
2021/12/20	1	57.10	0	0.00	56.60	1	742	0.13%
2021/12/13	3	58.33	0	0.00	57.00	3	672	0.45%
2021/12/07	2	58.60	0	0.00	59.00	2	604	0.33%
2021/12/02	3	63.10	0	0.00	62.80	3	523	0.57%
2021/12/01	2	63.10	0	0.00	63.10	2	515	0.39%
2021/11/29	0	0.00	1	63.90	64.00	-1	503	-0.20%
2021/11/11	0	0.00	0.2	65.44	64.80	-0.2	513	-0.04%
2021/11/05	0.1	67.80	0	0.00	65.80	0.1	516	0.02%
2021/10/05	0.1	65.30	0	0.00	65.80	0.1	1,119	0.01%
2021/09/30	1	69.40	0	0.00	69.60	1	1,131	0.09%
2021/09/24	0	0.00	1	69.80	69.80	-1	1,184	-0.08%
2021/09/22	2	68.45	0	0.00	68.30	2	1,223	0.16%
2021/09/03	0	0.00	0.1	71.50	71.50	-0.1	1,420	-0.01%
2021/09/01	0	0.00	1	71.60	72.00	-1	1,482	-0.07%
2021/08/27	1	70.10	0	0.00	70.40	1	1,534	0.07%
2021/08/19	0.1	70.10	0	0.00	70.10	0.1	1,719	0.00%
2021/08/18	0	0.00	1	72.00	71.90	-1	1,756	-0.06%
2021/08/16	2	70.70	0	0.00	70.00	2	1,783	0.11%
2021/08/12	0.1	73.00	0	0.00	73.50	0.1	1,807	0.01%
2021/08/11	1	73.00	0	0.00	73.00	1	1,828	0.05%
2021/08/09	0.1	77.30	0	0.00	77.00	0.1	1,857	0.00%
2021/08/05	0.1	78.50	0	0.00	78.00	0.1	1,943	0.01%
2021/08/04	3	79.70	3	78.50	80.80	0	2,001	0.00%
2021/08/02	0.1	78.00	0	0.00	77.80	0.1	2,174	0.00%
2021/07/29	2	78.40	2	78.70	77.90	0	2,424	0.00%
2021/07/28	3.1	77.01	3	77.93	77.90	0.1	2,486	0.00%
2021/07/27	0	0.00	0.1	79.20	78.30	-0.1	2,563	0.00%
2021/07/23	1	81.30	1	83.10	81.00	0	2,630	0.00%
2021/07/22	0	0.00	1	83.90	82.20	-1	2,660	-0.04%
2021/07/21	2	85.15	0	0.00	84.40	2	2,646	0.08%
2021/07/16	0	0.00	1	83.00	83.50	-1	2,611	-0.04%
2021/07/13	2	83.80	0	0.00	83.40	2	2,758	0.07%
2021/07/01	1.1	77.72	0	0.00	77.60	1.1	3,285	0.03%
2021/06/28	1.2	81.54	0	0.00	80.50	1.2	3,608	0.03%
2021/06/24	1	78.60	1	79.10	78.80	0	3,551	0.00%
2021/06/18	0	0.00	1	78.90	78.90	-1	3,625	-0.03%
2021/06/17	0	0.00	1	77.20	77.40	-1	3,644	-0.03%
2021/06/16	0	0.00	0.1	77.20	76.60	-0.1	3,757	0.00%
2021/06/04	1	79.20	0	0.00	79.20	1	4,762	0.02%
2021/05/20	0.1	67.30	0	0.00	66.60	0.1	4,882	0.00%
2021/05/18	0	0.00	1	65.20	67.20	-1	5,222	-0.02%
2021/05/17	1	63.50	0	0.00	63.10	1	5,225	0.02%
2021/05/07	2	77.30	0	0.00	78.30	2	5,115	0.04%
2021/05/05	0	0.00	1	96.00	92.80	-1	4,875	-0.02%
2021/05/04	0	0.00	1	94.50	94.20	-1	4,813	-0.02%
2021/04/29	0.1	92.50	0	0.00	94.00	0.1	4,693	0.00%
2021/04/23	1	88.60	1	88.80	88.70	0	4,705	0.00%
2021/04/19	1	89.04	0	0.00	89.00	1	4,635	0.02%
2021/04/15	0	0.00	6	91.95	93.50	-6	4,499	-0.13%
2021/04/14	5.1	90.40	3	91.70	90.80	2.1	4,471	0.05%
2021/04/13	2	92.50	0	0.00	92.00	2	4,402	0.05%
2021/04/12	6	98.12	9	99.14	95.90	-3	4,308	-0.07%
2021/04/09	15	104.73	9	104.61	106.50	6	4,142	0.14%
2021/04/08	6	101.00	2	99.90	103.50	4	4,036	0.10%
2021/04/07	3	100.00	0	0.00	99.60	3	3,966	0.08%
2021/04/06	2	98.90	4	99.95	100.00	-2	3,914	-0.05%
2021/04/01	12	96.96	13	97.79	98.00	-1	3,769	-0.03%
2021/03/30	5	95.50	0	0.00	95.20	5	3,562	0.14%
2021/03/23	1	92.20	0	0.00	93.50	1	3,565	0.03%
2021/03/16	3	94.17	3	96.63	92.50	0	3,349	0.00%
2021/03/12	0	0.00	1	92.60	92.00	-1	3,144	-0.03%
2021/03/11	4	90.35	11.1	91.37	93.40	-7.1	3,004	-0.24%
2021/03/10	0	0.00	1	84.50	86.70	-1	2,639	-0.04%
2021/03/09	1	82.50	0	0.00	82.60	1	2,491	0.04%
2021/03/05	0	0.00	0.3	82.20	81.90	-0.3	2,459	-0.01%
2021/03/04	0.1	81.50	0	0.00	81.80	0.1	2,459	0.00%
2021/03/03	1	82.40	1	82.60	82.10	0	2,462	0.00%
2021/03/02	1	85.20	0	0.00	83.90	1	2,444	0.04%
2021/02/26	2.3	81.03	1	81.90	81.20	1.3	2,359	0.06%
2021/02/25	1	83.30	0	0.00	82.70	1	2,325	0.04%
2021/02/23	0	0.00	0	86.70	83.20	0	2,268	0.00%
2021/02/19	0	0.00	2	88.60	88.00	-2	2,162	-0.09%
2021/02/18	0	0.00	6	86.85	86.10	-6	2,051	-0.29%
2021/02/05	0	0.00	6	77.12	77.70	-6	1,774	-0.34%
2021/02/04	3	77.30	11	78.35	78.20	-8	1,752	-0.46%
2021/02/03	3	77.37	0	0.00	75.90	3	1,730	0.17%
2021/02/01	0	0.00	6	75.47	78.30	-6	1,833	-0.33%
2021/01/29	13	76.36	6.3	75.48	73.60	6.7	1,749	0.38%
2021/01/22	0.1	73.30	0	0.00	73.60	0.1	1,720	0.01%
2021/01/21	0.3	73.30	0	0.00	73.60	0.3	1,722	0.02%
2021/01/19	0	0.00	0.2	78.40	77.60	-0.2	1,667	-0.01%
2021/01/18	0	0.00	2	77.60	77.30	-2	1,623	-0.12%
2021/01/04	0.1	71.40	0	0.00	73.30	0.1	1,693	0.01%
2020/12/30	1	72.00	2	73.70	73.90	-1	1,723	-0.06%
2020/12/29	0	72.20	0	0.00	71.90	0	1,753	0.00%
2020/12/28	1	72.80	0	0.00	72.50	1	1,759	0.06%
2020/12/25	0	74.20	0	0.00	73.20	0	1,764	0.00%
2020/12/23	3	72.93	0	0.00	72.70	3	1,805	0.17%
2020/12/22	1	76.60	0	0.00	74.50	1	1,821	0.05%
2020/12/15	0	0.00	2	77.30	76.70	-2	1,952	-0.10%
2020/12/14	22	78.01	5	78.38	78.40	17	2,041	0.83%
2020/12/07	0	0.00	2	75.40	73.30	-2	2,380	-0.08%
2020/11/30	0	0.00	1	78.00	77.50	-1	2,870	-0.03%
2020/11/26	1	78.00	0	0.00	77.80	1	3,242	0.03%
2020/11/25	1	78.00	0	0.00	77.70	1	3,583	0.03%
2020/11/24	0	0.00	1	77.40	77.30	-1	3,715	-0.03%
2020/11/23	0	0.00	1	77.90	77.70	-1	3,734	-0.03%
2020/11/20	2	76.80	0	0.00	77.80	2	3,763	0.05%
2020/11/18	0	0.00	6	76.90	77.30	-6	4,010	-0.15%
2020/11/17	2	76.10	0	0.00	75.80	2	4,038	0.05%
2020/11/13	2	77.10	0	0.00	77.20	2	4,203	0.05%
2020/11/12	0	0.00	1	77.50	77.70	-1	4,252	-0.02%
2020/11/11	0	0.00	4	78.03	78.30	-4	4,291	-0.09%
2020/11/10	7	77.03	0	0.00	76.70	7	4,273	0.16%
2020/11/09	0	0.00	3	81.77	82.30	-3	4,175	-0.07%
2020/11/06	1	79.40	0	0.00	79.50	1	4,180	0.02%
2020/11/05	1	79.70	0	0.00	79.70	1	4,228	0.02%
2020/11/03	0	0.00	1	79.30	79.30	-1	4,375	-0.02%
2020/11/02	1	77.50	0	0.00	77.30	1	4,446	0.02%
2020/10/23	0	0.00	1	81.90	82.10	-1	5,132	-0.02%
2020/10/22	2	79.70	1	79.80	80.20	1	5,201	0.02%
2020/10/21	0	0.00	4	80.20	80.10	-4	5,285	-0.08%
2020/10/20	1	80.60	1	80.20	80.10	0	5,537	0.00%
2020/10/19	0	0.00	1	82.00	81.20	-1	5,550	-0.02%
2020/10/15	1	83.10	0	0.00	83.00	1	5,718	0.02%
2020/10/07	1	86.20	0	0.00	86.10	1	5,774	0.02%
2020/10/06	1	88.50	0	0.00	87.40	1	5,817	0.02%
2020/10/05	0	0.00	3	84.00	84.50	-3	5,843	-0.05%
2020/09/30	1	81.60	1	82.10	82.50	0	5,840	0.00%
2020/09/25	1	79.10	0	0.00	79.00	1	5,884	0.02%
2020/09/24	1	83.60	0	0.00	82.20	1	5,847	0.02%
2020/09/22	1	88.20	1	87.10	87.10	0	5,868	0.00%
2020/09/21	0	0.00	1	88.30	87.50	-1	5,867	-0.02%
2020/09/18	1	87.00	0	0.00	88.30	1	5,862	0.02%
2020/09/17	1	87.40	1	86.20	86.20	0	5,831	0.00%
2020/09/16	3	90.80	3	89.00	89.00	0	5,752	0.00%
2020/09/14	1	90.90	1	90.70	90.70	0	5,758	0.00%
2020/09/10	1	92.50	0	0.00	92.60	1	5,703	0.02%
2020/09/09	1	94.60	1	97.90	97.00	0	5,681	0.00%
2020/09/07	1	96.50	1	93.50	94.00	0	5,679	0.00%
2020/09/04	0	0.00	3	96.07	96.30	-3	5,677	-0.05%
2020/09/03	4	98.48	1	100.00	99.00	3	5,592	0.05%
2020/09/02	2	97.90	6	98.05	97.20	-4	5,483	-0.07%
2020/09/01	4	99.78	3	100.00	97.30	1	5,390	0.02%
2020/08/31	1	99.40	1	99.40	100.50	0	5,159	0.00%
2020/08/28	3	92.30	0	0.00	91.50	3	4,848	0.06%
2020/08/26	1	89.50	0	0.00	89.70	1	4,910	0.02%
2020/08/25	2	91.05	3	90.77	90.30	-1	4,936	-0.02%
2020/08/24	1	90.70	0	0.00	91.80	1	4,898	0.02%
2020/08/20	0	0.00	1	87.80	83.00	-1	4,863	-0.02%
2020/08/19	2	90.20	0	0.00	88.00	2	4,959	0.04%
2020/08/18	2	88.55	1	90.00	87.80	1	5,041	0.02%
2020/08/17	0	0.00	1	87.60	88.30	-1	5,078	-0.02%
2020/08/14	1	85.40	3	85.43	85.40	-2	5,131	-0.04%
2020/08/13	4	85.80	4	85.55	85.50	0	5,137	0.00%
2020/08/12	3	85.03	3	83.67	84.30	0	5,126	0.00%
2020/08/11	7	88.01	5	86.08	84.70	2	5,144	0.04%
2020/08/10	8	89.33	9	87.34	86.90	-1	5,118	-0.02%
2020/08/07	1	90.80	3	89.40	91.00	-2	5,029	-0.04%
2020/08/06	2	91.00	1	89.10	89.20	1	5,064	0.02%
2020/08/05	6	90.80	3	89.67	90.00	3	5,118	0.06%
2020/08/04	17	89.98	22	89.13	90.00	-5	5,081	-0.10%
2020/08/03	8	85.55	7	85.01	86.80	1	4,878	0.02%
2020/07/31	2	81.00	1	80.90	80.50	1	4,986	0.02%
2020/07/30	1	79.20	0	0.00	80.00	1	5,023	0.02%
2020/07/28	5	82.78	0	0.00	78.60	5	5,072	0.10%
2020/07/27	2	83.90	0	0.00	84.10	2	5,221	0.04%
2020/07/24	1	85.70	15	85.61	85.70	-14	5,315	-0.26%
2020/07/23	2	83.00	0	0.00	83.00	2	5,285	0.04%
2020/07/22	0	0.00	1	82.20	83.20	-1	5,397	-0.02%
2020/07/21	0	0.00	3	82.00	81.90	-3	5,366	-0.06%
2020/07/14	1	78.20	1	76.10	76.10	0	5,907	0.00%
2020/07/13	0	0.00	2	80.60	80.90	-2	5,984	-0.03%
2020/07/10	3	77.43	0	0.00	77.40	3	6,003	0.05%
2020/07/08	0	0.00	3	80.60	81.10	-3	5,984	-0.05%
2020/07/07	1	79.50	0	0.00	79.80	1	5,967	0.02%
2020/07/02	1	80.50	0	0.00	79.90	1	5,955	0.02%
2020/07/01	1	80.30	2	78.05	79.30	-1	5,920	-0.02%
2020/06/30	3	78.97	0	0.00	79.10	3	5,862	0.05%
2020/06/29	0	0.00	3	80.40	80.00	-3	5,830	-0.05%
2020/06/23	10	82.00	0	0.00	82.30	10	5,828	0.17%
2020/06/22	1	83.10	1	82.90	82.60	0	5,826	0.00%
2020/06/19	3	87.37	3	86.83	85.90	0	5,806	0.00%
2020/06/16	3	86.23	4	86.60	86.20	-1	5,763	-0.02%
2020/06/15	1	83.70	2	83.05	84.00	-1	5,562	-0.02%
2020/06/12	4	79.23	6	79.85	80.70	-2	5,423	-0.04%
2020/06/11	3	79.27	0	0.00	78.30	3	5,378	0.06%
2020/06/09	1	81.40	1	80.10	80.10	0	5,378	0.00%
2020/06/08	1	80.00	0	0.00	80.00	1	5,365	0.02%
2020/06/05	1	80.20	0	0.00	81.10	1	5,338	0.02%
2020/06/04	1	79.60	0	80.50	80.50	1	5,307	0.02%
2020/06/03	6	82.30	6	82.52	80.50	0	5,293	0.00%
2020/06/01	2	80.00	5	79.50	79.10	-3	5,126	-0.06%
2020/05/29	7	78.06	5	77.82	80.40	2	5,101	0.04%
2020/05/28	1	80.30	0	0.00	77.60	1	5,040	0.02%
2020/05/27	1	79.00	0	0.00	79.00	1	4,977	0.02%
2020/05/26	5	79.16	1	78.50	77.20	4	4,919	0.08%
2020/05/25	4	77.45	5	77.66	77.90	-1	4,729	-0.02%
2020/05/22	1	74.80	1	74.70	74.20	0	4,554	0.00%
2020/05/21	1	74.40	2	74.40	74.20	-1	4,462	-0.02%
2020/05/18	1	69.20	1	71.50	70.90	0	4,309	0.00%
2020/05/15	1	70.00	3	69.40	68.50	-2	4,249	-0.05%
2020/05/13	8	71.94	7	72.50	72.10	1	4,160	0.02%
2020/05/12	0	0.00	1	69.70	69.90	-1	4,062	-0.02%
2020/05/08	4	76.85	1	77.50	74.80	3	3,852	0.08%
2020/05/07	2	76.25	2	77.10	76.00	0	3,739	0.00%
2020/05/06	0	0.00	11	73.15	73.10	-11	3,472	-0.32%
2020/05/05	1	72.50	2	72.15	71.60	-1	3,392	-0.03%
2020/05/04	1	71.60	2	72.80	72.10	-1	3,337	-0.03%
2020/04/30	2	75.05	1	75.30	72.20	1	3,268	0.03%
2020/04/29	3	70.93	5	71.78	73.00	-2	3,049	-0.07%
2020/04/28	13	69.30	13	69.03	68.50	0	2,870	0.00%
2020/04/27	5	67.50	45	67.92	68.20	-40	2,663	-1.50%
2020/04/23	1	65.90	1	65.60	63.80	0	2,445	0.00%
2020/04/21	2	68.40	5	66.04	64.10	-3	2,246	-0.13%
2020/04/20	3	62.67	0	0.00	66.50	3	2,019	0.15%
2020/04/17	0	0.00	41	61.24	60.50	-41	1,803	-2.27%
2020/04/16	2	54.05	1	53.80	56.70	1	1,665	0.06%
2020/04/15	3	51.70	10	52.50	51.60	-7	1,562	-0.45%
2020/04/14	9	47.37	1	48.50	50.00	8	1,482	0.54%
2020/04/13	2	45.65	3	45.60	45.50	-1	1,435	-0.07%
2020/04/08	3	42.90	0	0.00	45.30	3	1,361	0.22%
2020/03/27	0	0.00	1	42.55	41.40	-1	1,248	-0.08%
2020/03/23	1	36.10	0	0.00	36.00	1	1,139	0.09%
2020/03/19	0	40.45	0	0.00	40.45	0	1,087	0.00%
2020/03/16	0	0.00	1	46.65	45.60	-1	1,065	-0.09%
2020/03/13	1	44.90	5	44.90	44.90	-4	1,034	-0.39%
2020/03/06	2	59.70	0	0.00	59.30	2	936	0.21%
2020/03/05	3	61.00	0	0.00	61.00	3	972	0.31%
2020/03/04	1	56.30	11	57.70	57.50	-10	928	-1.08%
2020/03/02	1	54.00	0	0.00	53.80	1	889	0.11%
2020/02/26	20	59.80	10	59.80	59.80	10	938	1.07%
2020/02/24	1	62.00	0	0.00	60.80	1	943	0.11%
2020/02/11	1	61.70	1	60.90	60.80	0	1,158	0.00%
2020/01/30	2	67.45	0	0.00	65.70	2	1,207	0.17%
2020/01/08	1	68.20	0	0.00	69.00	1	1,175	0.09%
2020/01/02	0	0.00	1	72.20	72.00	-1	1,236	-0.08%
2019/12/31	1	71.40	0	0.00	71.40	1	1,242	0.08%
2019/12/13	0	0.00	1	73.70	72.60	-1	1,638	-0.06%
2019/12/12	1	74.20	0	0.00	73.90	1	1,630	0.06%
2019/12/10	0	0.00	10	74.15	76.00	-10	1,625	-0.62%
2019/12/02	1	76.30	0	0.00	74.90	1	1,710	0.06%
2019/11/26	1	82.00	0	0.00	81.60	1	1,731	0.06%
2019/11/25	20	82.80	0	0.00	82.60	20	1,723	1.16%
2019/11/20	0	0.00	1	80.10	79.70	-1	1,752	-0.06%
2019/11/12	1	79.70	1	79.40	79.50	0	1,928	0.00%
2019/11/11	1	81.80	0	0.00	79.50	1	2,082	0.05%
2019/11/08	1	83.80	1	83.60	83.70	0	2,154	0.00%
2019/11/05	1	81.50	0	0.00	81.50	1	2,114	0.05%
2019/10/25	0	0.00	15	84.00	83.90	-15	2,129	-0.70%
2019/10/16	10	86.81	0	0.00	86.80	10	2,313	0.43%
2019/10/09	1	84.20	0	0.00	83.50	1	2,376	0.04%
2019/10/07	0	0.00	1	86.90	86.70	-1	2,378	-0.04%
2019/10/04	1	86.20	2	86.60	86.50	-1	2,441	-0.04%
2019/10/03	2	87.15	2	88.05	87.20	0	2,477	0.00%
2019/10/02	4	87.25	4	87.85	87.10	0	2,467	0.00%
2019/10/01	24	86.66	6	87.22	88.00	18	2,448	0.74%
2019/09/27	17	91.40	8	93.66	89.00	9	2,440	0.37%
2019/09/26	8	97.19	8	96.20	97.50	0	2,362	0.00%
2019/09/25	6	93.60	0	0.00	94.50	6	2,265	0.26%
2019/09/12	1	91.80	0	0.00	91.30	1	2,502	0.04%
2019/09/09	1	92.90	0	0.00	92.90	1	2,493	0.04%
2019/09/03	3	88.90	3	88.60	88.50	0	2,583	0.00%
2019/08/30	5	90.60	0	0.00	88.20	5	2,621	0.19%
2019/08/27	10	93.20	0	0.00	93.00	10	2,603	0.38%
2019/08/23	0	0.00	1	93.60	93.20	-1	2,570	-0.04%
2019/08/22	6	94.88	11	95.50	94.70	-5	2,594	-0.19%
2019/08/20	16	94.48	6	95.00	94.10	10	2,699	0.37%
2019/08/16	4	98.25	0	0.00	97.70	4	2,833	0.14%
2019/08/15	13	99.73	8	100.44	100.50	5	2,858	0.17%
2019/08/14	1	104.50	3	104.00	102.50	-2	2,815	-0.07%
2019/08/13	1	92.50	1	94.20	98.10	0	2,699	0.00%
2019/08/12	3	91.00	0	0.00	91.00	3	2,654	0.11%
2019/08/05	0	0.00	1	88.30	89.00	-1	2,681	-0.04%
2019/08/01	0.5	91.60	0	0.00	92.00	0.5	2,797	0.02%
2019/07/29	0.5	89.10	0	0.00	89.20	0.5	2,777	0.02%
2019/07/18	0	0.00	1	91.10	91.60	-1	2,947	-0.03%
2019/07/17	3	88.77	7	89.74	90.00	-4	2,872	-0.14%
2019/07/16	0	0.00	12	90.98	88.10	-12	2,832	-0.42%
2019/07/15	4	88.93	0	0.00	88.40	4	2,792	0.14%
2019/07/12	4	87.75	2	88.10	87.80	2	2,809	0.07%
2019/07/11	0	0.00	5	87.90	87.20	-5	2,789	-0.18%
2019/07/10	1	87.10	0	0.00	87.70	1	2,795	0.04%
2019/07/09	3	87.60	1	87.80	89.40	2	2,771	0.07%
2019/07/02	1	85.30	1	85.80	85.90	0	2,945	0.00%
2019/07/01	2	84.75	3	85.00	85.20	-1	2,970	-0.03%
2019/06/28	2	88.40	0	0.00	84.60	2	2,991	0.07%
2019/06/13	10	83.10	2	83.90	82.50	8	3,156	0.25%
2019/06/12	3	84.27	4	85.00	84.20	-1	3,287	-0.03%
2019/06/11	3	86.00	0	0.00	86.00	3	3,430	0.09%
2019/06/10	0	0.00	3	82.90	83.40	-3	3,396	-0.09%
2019/06/06	3	80.20	0	0.00	80.70	3	3,392	0.09%
2019/06/04	1	79.00	5	78.94	78.50	-4	3,605	-0.11%
2019/05/31	1	81.00	1	81.50	80.80	0	3,738	0.00%
2019/05/24	0	0.00	12	82.83	83.00	-12	4,160	-0.29%
2019/05/23	0	0.00	17	79.63	81.70	-17	4,084	-0.42%
2019/05/22	7	78.50	3	80.00	78.10	4	4,059	0.10%
2019/05/21	3	77.20	0	0.00	77.60	3	4,033	0.07%
2019/05/20	0	0.00	1	76.70	77.60	-1	4,070	-0.02%
2019/05/17	0	0.00	2	77.85	78.00	-2	4,072	-0.05%
2019/05/13	17	74.04	2	73.95	72.80	15	4,326	0.35%
2019/05/10	5	76.12	0	0.00	76.60	5	4,416	0.11%
2019/05/09	0	0.00	1	75.00	73.90	-1	4,459	-0.02%
2019/05/06	1	74.90	0	0.00	75.40	1	4,848	0.02%
2019/05/03	0	0.00	7	73.74	74.90	-7	5,098	-0.14%
2019/05/02	7	73.20	0	0.00	72.80	7	5,156	0.14%
2019/04/30	12	71.56	3	72.50	71.60	9	5,309	0.17%
2019/04/26	5	79.40	0	0.00	80.50	5	5,312	0.09%
2019/04/25	15	80.34	0	0.00	80.20	15	5,325	0.28%
2019/04/17	0	0.00	1	80.30	80.10	-1	5,633	-0.02%
2019/04/16	0	0.00	1	81.20	80.40	-1	5,702	-0.02%
2019/04/15	0	0.00	2	81.75	82.00	-2	5,755	-0.03%
2019/04/12	1	78.60	0	0.00	80.20	1	5,814	0.02%
2019/04/11	3	81.57	0	0.00	79.10	3	5,911	0.05%
2019/04/10	0	0.00	20	81.00	83.60	-20	5,868	-0.34%
2019/04/02	0	0.00	1	80.00	79.40	-1	6,073	-0.02%
2019/03/28	1	85.70	0	0.00	86.00	1	6,004	0.02%
2019/03/27	10	85.40	0	0.00	84.00	10	6,089	0.16%
2019/03/25	0	0.00	2	85.50	86.00	-2	6,325	-0.03%
2019/03/22	11	88.01	1	88.90	88.00	10	6,398	0.16%
2019/03/21	0	0.00	1	88.80	88.50	-1	6,520	-0.02%
2019/03/20	2	91.10	0	0.00	91.00	2	6,728	0.03%
2019/03/18	0	0.00	1	90.00	89.80	-1	7,301	-0.01%
2019/03/15	0	0.00	1	91.80	88.60	-1	7,432	-0.01%
2019/03/14	0	0.00	5	91.28	90.90	-5	7,547	-0.07%
2019/03/13	1	86.30	0	0.00	88.00	1	7,607	0.01%
2019/03/08	2	86.10	2	86.20	84.90	0	8,033	0.00%
2019/03/07	1	92.10	1	92.20	90.50	0	7,909	0.00%
2019/03/06	2	92.25	0	0.00	93.10	2	7,917	0.03%
2019/03/05	3	91.67	0	0.00	90.00	3	7,829	0.04%
2019/03/04	4	90.23	25	89.68	91.50	-21	7,753	-0.27%
2019/02/26	23	89.50	1	86.90	86.90	22	7,599	0.29%
2019/02/25	1	89.00	8	86.43	88.30	-7	7,497	-0.09%
2019/02/22	0	0.00	1	84.10	85.10	-1	7,401	-0.01%
2019/02/21	1	85.10	0	0.00	83.80	1	7,504	0.01%
2019/02/19	2	84.20	1	82.80	82.80	1	7,795	0.01%
2019/02/18	0	0.00	1	83.60	82.80	-1	7,779	-0.01%
2019/02/15	0	0.00	1	85.90	85.90	-1	7,761	-0.01%
2019/02/13	2	89.15	3	86.20	85.60	-1	7,681	-0.01%
2019/02/12	1	87.00	4	87.83	91.60	-3	7,582	-0.04%
2019/02/11	2	91.85	1	90.60	88.90	1	7,517	0.01%
2019/01/30	3	88.47	4	89.20	89.10	-1	7,427	-0.01%
2019/01/29	1	83.10	1	85.20	86.00	0	7,390	0.00%
2019/01/28	6	85.93	1	84.20	84.00	5	7,335	0.07%
2019/01/25	2	83.20	4	84.25	85.20	-2	7,308	-0.03%
2019/01/24	4	80.28	2	81.60	82.70	2	7,151	0.03%
2019/01/23	3	76.80	3	76.50	77.50	0	6,938	0.00%
2019/01/22	1	76.50	3	75.37	76.50	-2	6,905	-0.03%
2019/01/21	5	73.86	2.1	73.51	74.00	2.9	6,766	0.04%
2019/01/15	1	69.90	0	0.00	70.20	1	6,759	0.01%
2019/01/14	1	70.10	2	69.60	69.10	-1	6,819	-0.01%
2019/01/11	3	70.13	2	68.20	68.50	1	6,887	0.01%
2019/01/09	1	74.30	3	73.77	73.20	-2	6,765	-0.03%
2019/01/08	2	73.30	0	0.00	73.80	2	6,799	0.03%
2019/01/07	1	73.50	4	73.15	73.60	-3	6,832	-0.04%
2019/01/04	0	0.00	2	72.00	71.30	-2	6,861	-0.03%
2019/01/02	2	71.30	0	0.00	71.20	2	6,753	0.03%
2018/12/28	3	70.83	1	70.60	71.50	2	6,786	0.03%
2018/12/21	2	70.60	1	71.00	72.00	1	7,392	0.01%
2018/12/20	3	68.67	0	0.00	69.00	3	7,565	0.04%
2018/12/19	0	0.00	10	70.68	68.30	-10	7,539	-0.13%
2018/12/18	4	75.08	0	0.00	74.60	4	7,394	0.05%
2018/12/17	0	0.00	3	75.00	75.00	-3	7,391	-0.04%
2018/12/14	2	76.40	1	75.00	74.90	1	7,314	0.01%
2018/12/13	2	74.75	5	75.80	77.00	-3	7,241	-0.04%
2018/12/12	2	73.70	5	74.40	74.00	-3	7,067	-0.04%
2018/12/11	3	70.23	1	71.00	72.90	2	6,712	0.03%
2018/12/10	3	69.37	5	69.18	69.70	-2	6,583	-0.03%
2018/12/07	3	67.27	6	67.57	69.00	-3	6,438	-0.05%
2018/12/06	3	63.83	6	64.58	65.00	-3	6,190	-0.05%
2018/12/05	7	63.19	7	63.34	64.30	0	6,011	0.00%
2018/12/04	7	60.04	6.5	60.82	62.00	0.5	5,777	0.01%
2018/12/03	6.5	58.88	1	58.50	58.00	5.5	5,584	0.10%
2018/11/30	0	0.00	6	57.47	57.80	-6	5,511	-0.11%
2018/11/29	6	56.88	3	57.83	56.60	3	5,621	0.05%
2018/11/28	2	56.65	0	0.00	55.90	2	5,625	0.04%
2018/11/27	3	55.70	3	56.13	56.60	0	5,600	0.00%
2018/11/23	0	0.00	2	54.70	54.50	-2	5,553	-0.04%
2018/11/22	0	0.00	1	55.90	55.70	-1	5,527	-0.02%
2018/11/21	4	57.50	1	56.90	57.00	3	5,503	0.05%
2018/11/20	4	58.13	13	58.12	57.90	-9	5,439	-0.17%
2018/11/19	1	56.90	1	55.00	56.90	0	5,338	0.00%
2018/11/16	1	54.50	2	57.20	54.50	-1	5,253	-0.02%
2018/11/15	1	55.40	1	54.20	54.20	0	4,965	0.00%
2018/11/08	0	0.00	1	54.60	55.00	-1	4,886	-0.02%
2018/11/06	0	0.00	5	55.70	51.90	-5	4,891	-0.10%
2018/11/05	1	53.80	0	0.00	54.80	1	4,855	0.02%
2018/11/02	2	54.80	2	53.90	53.70	0	4,915	0.00%
2018/10/30	1	50.50	0	0.00	50.50	1	4,822	0.02%
2018/10/19	1	53.90	2	52.05	54.30	-1	5,027	-0.02%
2018/10/17	0	0.00	1	52.70	51.60	-1	5,044	-0.02%
2018/10/16	1	52.70	0	0.00	52.00	1	5,100	0.02%
2018/10/15	0	0.00	5	50.38	52.30	-5	5,019	-0.10%
2018/10/12	3	48.27	3	48.60	50.30	0	4,964	0.00%
2018/10/11	3	45.93	0	0.00	45.85	3	4,975	0.06%
2018/10/08	0	0.00	5	45.60	46.75	-5	5,247	-0.10%
2018/10/05	4	48.93	4	49.93	48.20	0	5,226	0.00%
2018/10/04	5	49.25	0	0.00	49.10	5	5,070	0.10%
2018/10/03	0	0.00	2	49.80	49.80	-2	5,002	-0.04%
2018/10/02	9	55.04	3	54.20	52.20	6	4,807	0.12%
2018/10/01	2	57.20	3	56.80	58.00	-1	4,553	-0.02%
2018/09/28	1	58.00	1	58.30	57.60	0	4,405	0.00%
2018/09/27	2	55.20	1	54.50	57.60	1	4,125	0.02%
2018/09/25	10	53.50	1	53.90	53.60	9	3,736	0.24%
2018/09/21	3	52.43	20	52.80	53.00	-17	3,669	-0.46%
2018/09/20	0	0.00	6	50.70	51.00	-6	3,591	-0.17%
2018/09/18	1	52.00	0	0.00	50.90	1	3,507	0.03%
2018/09/14	1	46.50	2	46.60	47.20	-1	3,397	-0.03%
2018/09/13	4	44.55	1	45.20	43.80	3	3,332	0.09%
2018/09/12	1	43.60	0	0.00	43.90	1	3,306	0.03%
2018/09/11	21	42.57	22	42.49	43.55	-1	3,285	-0.03%
2018/09/06	10	51.90	0	0.00	51.00	10	3,160	0.32%
2018/09/05	11	53.28	1	53.10	53.10	10	3,102	0.32%
2018/08/24	3	45.50	108	45.67	45.60	-105	2,883	-3.64%	大賣/鉅額交易
2018/08/23	1	48.50	3	47.67	47.55	-2	2,894	-0.07%
2018/08/22	0	0.00	2	49.10	49.00	-2	2,879	-0.07%
2018/08/21	2	49.60	10	49.18	49.85	-8	2,874	-0.28%
2018/08/20	0	0.00	4	48.45	48.60	-4	2,859	-0.14%
2018/08/17	0	0.00	5	51.62	50.20	-5	2,854	-0.18%
2018/08/16	5	50.40	1	49.00	50.00	4	2,813	0.14%
2018/08/14	5	51.46	55	51.28	51.10	-50	2,802	-1.78%
2018/08/13	90	51.85	0	0.00	51.00	90	2,785	3.23%
2018/08/10	78	55.32	0	0.00	54.30	78	2,749	2.84%
2018/08/09	1	52.40	0	0.00	55.80	1	2,661	0.04%
2018/08/06	1	53.50	0	0.00	53.50	1	2,553	0.04%
2018/08/01	2	57.40	3	56.40	55.30	-1	2,531	-0.04%
2018/07/31	0	0.00	2	56.95	57.30	-2	2,472	-0.08%
2018/07/30	3	56.57	0	0.00	56.70	3	2,388	0.13%
2018/07/27	2	54.90	2	54.30	54.50	0	2,274	0.00%
2018/07/25	1	51.80	1	52.00	51.80	0	2,026	0.00%
2018/07/24	2	51.70	2	51.40	51.00	0	1,968	0.00%
2018/07/23	3	49.68	7	47.99	51.30	-4	1,865	-0.21%
2018/07/20	1	48.80	1	49.30	49.20	0	1,762	0.00%
2018/07/18	11	49.17	40	49.11	50.00	-29	1,711	-1.69%
2018/07/17	4	50.11	3	50.27	49.20	1	1,624	0.06%
2018/07/16	1	44.80	1	46.90	48.00	0	1,439	0.00%
2018/07/13	0	0.00	2	41.20	43.65	-2	1,376	-0.15%
2018/07/12	0	0.00	2	39.85	39.70	-2	1,343	-0.15%
2018/07/09	0	0.00	5	38.85	39.45	-5	1,386	-0.36%
2018/07/06	1	39.65	2	39.40	39.15	-1	1,422	-0.07%
2018/07/03	1	41.25	11	40.83	40.95	-10	1,538	-0.65%
2018/07/02	0	0.00	10	40.00	40.15	-10	1,523	-0.66%
2018/06/29	2	40.20	10	39.98	40.10	-8	1,545	-0.52%
2018/06/28	7	40.29	7	40.43	40.10	0	1,545	0.00%
2018/06/27	0	0.00	10	39.48	39.35	-10	1,534	-0.65%
2018/06/26	1	40.20	1	38.25	40.00	0	1,537	0.00%
2018/06/21	0	0.00	4	38.40	38.50	-4	1,562	-0.26%
2018/06/20	0	0.00	4	38.20	38.10	-4	1,639	-0.24%
2018/06/19	1	39.00	11	39.10	38.70	-10	1,661	-0.60%
2018/06/15	1	39.30	4	39.64	39.20	-3	1,667	-0.18%
2018/06/13	0	0.00	7	39.75	39.30	-7	1,669	-0.42%
2018/06/12	0	0.00	2	39.88	39.70	-2	1,681	-0.12%
2018/06/11	0	0.00	1	39.80	39.75	-1	1,701	-0.06%
2018/06/05	0	0.00	5	40.05	39.90	-5	1,764	-0.28%
2018/06/04	0	0.00	10	40.00	40.00	-10	1,773	-0.56%
2018/06/01	12	41.39	0	0.00	40.60	12	1,853	0.65%
2018/05/31	30	41.09	33	42.05	41.40	-3	1,899	-0.16%
2018/05/30	0	0.00	3	38.70	38.60	-3	1,857	-0.16%
2018/05/28	0	0.00	1	40.00	39.90	-1	1,876	-0.05%
2018/05/25	0	0.00	4	39.60	39.85	-4	1,886	-0.21%
2018/05/24	1	38.20	0	0.00	38.50	1	1,884	0.05%
2018/05/22	15	37.75	7	38.52	38.45	8	1,988	0.40%
2018/05/21	10	39.85	0	0.00	39.70	10	1,971	0.51%
2018/05/16	0	0.00	9	42.16	42.20	-9	1,997	-0.45%
2018/05/09	5	42.67	0	0.00	41.70	5	2,040	0.25%
2018/05/07	0	0.00	1	45.60	45.65	-1	2,019	-0.05%
2018/05/04	1	45.20	1	45.65	45.10	0	2,057	0.00%
2018/04/26	1	44.35	0	0.00	43.45	1	2,120	0.05%
2018/04/25	1	45.00	3	45.55	45.35	-2	2,132	-0.09%
2018/04/24	1	45.60	0	0.00	45.10	1	2,142	0.05%
2018/04/23	2	47.50	2	49.48	47.25	0	2,131	0.00%
2018/04/20	13	49.12	12	49.76	49.00	1	2,135	0.05%
2018/04/19	3	49.15	8	48.03	49.85	-5	2,076	-0.24%
2018/04/18	2	46.63	3	46.70	46.30	-1	1,996	-0.05%
2018/04/17	3	46.10	3	46.38	45.95	0	2,016	0.00%
2018/04/16	1	46.25	1	46.55	46.25	0	2,061	0.00%
2018/04/13	2	47.28	2	47.40	46.85	0	2,211	0.00%
2018/04/12	4	47.60	57	47.36	47.60	-53	2,323	-2.28%
2018/04/11	4	46.35	3	46.78	46.35	1	2,416	0.04%
2018/04/10	2	46.83	4	47.31	46.90	-2	2,425	-0.08%
2018/04/09	3	45.90	6	45.68	45.90	-3	2,401	-0.12%
2018/04/03	3	43.77	2	43.48	44.35	1	2,396	0.04%
2018/04/02	0	0.00	3	43.48	43.50	-3	2,474	-0.12%
2018/03/28	2	41.15	3	41.43	41.25	-1	2,620	-0.04%
2018/03/27	2	41.88	1	41.60	42.00	1	2,677	0.04%
2018/03/26	1	40.65	0	0.00	40.50	1	2,712	0.04%
2018/03/23	3	40.13	1	41.00	40.20	2	2,830	0.07%
2018/03/22	2	44.55	1	45.75	43.40	1	2,776	0.04%
2018/03/16	3	45.25	34	45.36	45.05	-31	2,890	-1.07%
2018/03/15	1	45.85	1	46.30	45.20	0	2,969	0.00%
2018/03/14	5	46.55	21	46.38	46.35	-16	3,062	-0.52%
2018/03/13	2	46.65	2	46.85	46.75	0	3,192	0.00%
2018/03/09	1	46.60	1	46.90	46.60	0	3,301	0.00%
2018/03/08	51	47.46	1	48.55	47.45	50	3,334	1.50%
2018/03/07	5	48.11	8	48.54	48.00	-3	3,415	-0.09%
2018/03/06	3	46.40	7	47.84	47.00	-4	3,386	-0.12%
2018/03/05	1	44.95	0	0.00	44.70	1	3,364	0.03%
2018/02/23	1	44.80	0	0.00	45.00	1	3,575	0.03%
2018/02/08	4	39.13	0	0.00	39.60	4	3,590	0.11%
2018/02/07	2	40.55	0	0.00	39.70	2	3,596	0.06%
2018/02/06	15	41.04	0	0.00	39.75	15	3,658	0.41%
2018/02/01	0	0.00	1	43.95	43.70	-1	3,651	-0.03%
2018/01/31	2	43.18	0	0.00	43.35	2	3,689	0.05%
2018/01/30	4	43.45	2	44.00	43.25	2	3,850	0.05%
2018/01/29	2	43.40	0	0.00	43.05	2	3,855	0.05%
2018/01/26	2	44.20	0	0.00	45.00	2	3,861	0.05%
2018/01/23	1	46.90	0	0.00	46.35	1	4,184	0.02%
2018/01/19	0	0.00	1	48.00	47.65	-1	4,266	-0.02%
2018/01/17	2	47.40	0	0.00	47.15	2	4,408	0.05%
2018/01/16	1	46.80	2	47.55	47.55	-1	4,483	-0.02%
2018/01/15	0	0.00	50	48.57	48.00	-50	4,598	-1.09%
2018/01/10	14	48.43	10	48.99	47.20	4	5,163	0.08%
2018/01/09	22	46.75	7	47.97	47.20	15	5,241	0.29%
2018/01/08	26	50.89	13	50.41	50.10	13	5,143	0.25%
2018/01/05	50	54.92	9.3	54.11	54.50	40.7	5,068	0.80%
2018/01/04	2	51.00	0	0.00	50.80	2	5,033	0.04%
2018/01/03	9	51.00	0	0.00	51.00	9	5,119	0.18%
2018/01/02	1	50.60	0	0.00	52.30	1	5,233	0.02%