力山 (1515)-中國信託-忠孝券商分點個股進出

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
45.40
漲跌
▲0.10
漲幅
+0.22%
成交量
776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:13:30

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－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/06/13	0	0.00	2	45.10	45.30	-2	1,696	-0.12%
2024/06/07	0	0.00	3	46.90	46.50	-3	1,737	-0.17%
2024/06/03	0	0.00	0.1	46.25	45.90	-0.1	1,898	-0.01%
2024/05/31	3	46.15	0	0.00	46.10	3	1,914	0.16%
2024/05/23	1	44.60	0	0.00	44.40	1	1,960	0.05%
2024/05/13	0	0.00	2	47.25	47.90	-2	1,995	-0.10%
2024/05/10	4	46.70	0	0.00	46.10	4	1,970	0.20%
2024/05/09	2.1	50.35	4	49.54	49.05	-1.9	1,882	-0.10%
2024/05/08	1	52.80	0	0.00	52.60	1	1,763	0.06%
2024/04/30	1	50.50	1	51.90	50.50	0	1,639	0.00%
2024/04/29	3	51.70	4	51.95	51.70	-1	1,627	-0.06%
2024/04/10	0	0.00	3	51.30	51.00	-3	1,877	-0.16%
2024/04/09	1	49.90	3	49.15	49.90	-2	1,816	-0.11%
2024/04/03	0	0.00	4	46.60	47.20	-4	1,788	-0.22%
2024/04/02	5	48.80	0	0.00	47.00	5	1,789	0.28%
2024/03/26	0	0.00	14	49.23	49.45	-14	1,773	-0.79%
2024/03/25	5	50.98	0	0.00	50.40	5	1,768	0.28%
2024/03/22	2	51.65	3	51.27	51.20	-1	1,776	-0.06%
2024/03/18	0	0.00	4	49.50	49.45	-4	1,868	-0.21%
2024/03/14	13.1	48.83	0	0.00	50.40	13.1	2,298	0.57%
2024/03/11	4	50.60	5	49.55	50.60	-1	2,478	-0.04%
2024/03/05	5	46.65	0	0.00	46.90	5	2,444	0.20%
2024/02/01	0	0.00	20	43.95	43.95	-20	5,511	-0.36%
2024/01/25	0	0.00	2	44.85	44.80	-2	5,547	-0.04%
2024/01/23	20	46.00	0	0.00	45.80	20	5,527	0.36%
2024/01/22	0	0.00	0.1	45.80	45.75	-0.1	5,518	0.00%
2024/01/18	0	0.00	20	46.16	45.90	-20	5,508	-0.36%
2024/01/17	20	45.62	0	0.00	45.60	20	5,492	0.36%
2024/01/16	0	0.00	5	46.35	46.60	-5	5,481	-0.09%
2024/01/11	0	0.00	1	48.70	48.40	-1	5,447	-0.02%
2024/01/10	3	47.90	0	0.00	47.70	3	5,365	0.06%
2024/01/08	5	55.10	45	54.54	54.70	-40	5,231	-0.76%
2024/01/03	0.1	51.00	2	50.80	50.70	-1.9	5,209	-0.04%
2024/01/02	5	51.50	0	0.00	51.70	5	5,207	0.10%
2023/12/26	0	0.00	3	51.60	51.60	-3	5,280	-0.06%
2023/12/21	7	51.80	0	0.00	51.90	7	5,282	0.13%
2023/12/19	20	52.70	2	52.90	52.70	18	5,305	0.34%
2023/12/18	20	53.30	0	0.00	53.30	20	5,322	0.38%
2023/12/15	6	54.83	5	54.10	54.30	1	5,320	0.02%
2023/12/14	0	0.00	9	54.20	54.10	-9	5,330	-0.17%
2023/12/13	2	54.85	2	54.80	54.80	0	5,331	0.00%
2023/12/12	9	55.80	0	0.00	55.40	9	5,344	0.17%
2023/12/11	10	58.00	11	55.62	53.40	-1	5,343	-0.02%
2023/12/07	9	54.59	9	54.91	54.60	0	5,684	0.00%
2023/12/06	0	0.00	1	52.40	53.60	-1	5,699	-0.02%
2023/12/05	2	55.80	14	54.40	54.10	-12	5,521	-0.22%
2023/12/01	0	0.00	1	58.00	58.00	-1	5,442	-0.02%
2023/11/29	0	0.00	1	56.90	56.70	-1	5,409	-0.02%
2023/11/28	2	56.40	0	0.00	57.00	2	5,398	0.04%
2023/11/27	2	58.95	0	0.00	58.50	2	5,355	0.04%
2023/11/23	1	59.30	0	0.00	60.20	1	5,299	0.02%
2023/11/22	1	58.80	0	0.00	59.70	1	5,279	0.02%
2023/11/21	2	58.80	0	0.00	59.50	2	5,262	0.04%
2023/11/20	4	59.78	1	59.70	59.90	3	5,234	0.06%
2023/11/17	37	59.41	34	59.28	59.90	3	5,179	0.06%
2023/11/16	35	59.07	34	58.04	58.40	1	4,788	0.02%
2023/11/15	7	55.80	9	57.69	58.10	-2	3,804	-0.05%
2023/11/14	19	52.19	17	52.68	52.90	2	3,423	0.06%
2023/11/13	4	48.75	6	48.93	50.40	-2	2,790	-0.07%
2023/11/10	6	44.78	7	45.09	45.90	-1	2,515	-0.04%
2023/11/09	4	42.64	0	0.00	42.65	4	2,313	0.17%
2023/11/08	0	0.00	1	43.10	43.10	-1	2,198	-0.05%
2023/11/03	0	0.00	7	39.85	39.00	-7	2,220	-0.32%
2023/10/26	0	0.00	1	40.05	39.90	-1	2,273	-0.04%
2023/10/25	3	39.85	0	0.00	39.75	3	2,273	0.13%
2023/10/24	2	39.80	0	0.00	39.85	2	2,274	0.09%
2023/10/20	2	38.30	0	0.00	38.60	2	2,267	0.09%
2023/10/17	1	39.00	0	0.00	38.55	1	2,279	0.04%
2023/10/11	0	0.00	161	39.81	41.45	-161	2,293	-7.02%	大賣/鉅額交易
2023/10/04	0	0.00	25	43.32	43.90	-25	2,427	-1.03%
2023/10/03	50	44.70	3	43.15	43.40	47	2,489	1.89%
2023/10/02	31	43.70	0	0.00	44.70	31	2,465	1.26%
2023/09/27	40	41.45	45	41.78	41.85	-5	2,419	-0.21%
2023/09/25	101	41.56	0	0.00	42.10	101	2,443	4.13%	大買/鉅額交易
2023/09/22	12	40.99	6	40.78	41.20	6	2,424	0.25%
2023/09/21	3	41.25	0	0.00	40.40	3	2,415	0.12%
2023/09/19	12	42.66	10	43.04	42.25	2	2,399	0.08%
2023/09/18	1	44.00	5.1	43.31	43.15	-4.1	2,373	-0.17%
2023/09/15	6	44.47	8	44.05	44.75	-2	2,344	-0.09%
2023/09/14	7	44.99	10	44.90	45.05	-3	2,293	-0.13%
2023/09/13	19.1	43.55	59	43.47	44.10	-39.9	2,167	-1.84%
2023/09/12	15	43.26	8	43.39	43.60	7	1,845	0.38%
2023/09/11	26	39.65	4.1	39.65	39.65	22	1,545	1.42%
2023/09/08	0	0.00	3	36.00	36.05	-3	1,463	-0.20%
2023/08/28	4	34.00	0	0.00	33.75	4	1,693	0.24%
2023/08/25	0	0.00	0.2	34.50	34.50	-0.2	1,679	-0.01%
2023/08/24	1	35.00	2	35.15	34.70	-1	1,670	-0.06%
2023/08/23	1	36.25	0	0.00	36.10	1	1,636	0.06%
2023/08/22	1	37.25	0	0.00	37.05	1	1,629	0.06%
2023/08/21	0	0.00	1	37.95	37.85	-1	1,618	-0.06%
2023/08/15	0.1	38.30	0	0.00	38.50	0.1	1,572	0.01%
2023/08/11	2	39.15	1	38.85	38.85	1	1,529	0.07%
2023/08/07	1	38.55	0	0.00	38.50	1	1,434	0.07%
2023/08/04	0	0.00	3	37.62	38.00	-3	1,395	-0.22%
2023/08/01	0	0.00	2	36.03	36.20	-2	1,376	-0.15%
2023/07/24	4	35.65	0	0.00	35.30	4	1,418	0.28%
2023/07/17	0	0.00	0	38.80	38.45	0	1,338	0.00%
2023/07/14	0	0.00	1	37.80	37.55	-1	1,316	-0.08%
2023/07/13	0	0.00	2	38.00	37.65	-2	1,300	-0.15%
2023/07/12	1	38.30	0	0.00	37.85	1	1,282	0.08%
2023/07/11	121	41.80	102	41.53	39.25	19	1,226	1.55%	大買/大賣/
2023/07/10	0	0.00	1	37.45	39.15	-1	1,061	-0.09%
2023/07/06	0	0.00	7	37.11	36.35	-7	975	-0.72%
2023/07/05	0	0.00	1	35.65	35.65	-1	939	-0.11%
2023/06/28	1	34.80	0	0.00	34.50	1	866	0.12%
2023/06/27	1	36.00	0	0.00	35.65	1	848	0.12%
2023/06/26	2	36.85	0	0.00	37.30	2	821	0.24%
2023/06/20	0	0.00	2	37.10	37.00	-2	785	-0.25%
2023/06/16	0	0.00	4	35.50	36.30	-4	742	-0.54%
2023/06/15	0	0.00	10	34.78	34.85	-10	686	-1.46%
2023/06/14	1	33.80	45	33.52	33.80	-44	662	-6.64%
2023/06/13	0	0.00	5	34.40	34.15	-5	646	-0.78%
2023/06/12	0	0.00	10	33.85	34.05	-10	617	-1.62%
2023/06/09	0	0.00	1	33.65	33.35	-1	605	-0.17%
2023/06/08	6	33.23	7.1	33.37	33.40	-1.1	615	-0.17%
2023/06/07	2	33.15	5	32.85	33.20	-3	604	-0.50%
2023/06/06	5	32.31	0	0.00	32.65	5	587	0.85%
2023/06/05	2	32.68	5	32.48	32.60	-3	573	-0.52%
2023/06/02	2	31.53	0.1	31.31	30.85	1.9	520	0.37%
2023/05/08	3	30.45	0	0.00	30.30	3	556	0.54%
2023/05/04	0	0.00	0.1	31.30	30.80	-0.1	564	-0.02%
2023/05/03	0	0.00	0.2	31.15	31.35	-0.2	558	-0.04%
2023/05/02	0	0.00	0.5	30.10	30.75	-0.5	543	-0.09%
2023/03/14	5	28.90	0	0.00	29.15	5	649	0.77%
2023/03/02	5	29.60	0	0.00	29.70	5	691	0.72%
2023/02/23	0	0.00	2	31.75	31.80	-2	672	-0.30%
2023/01/17	10	29.80	0	0.00	29.85	10	633	1.58%
2023/01/16	5	29.90	0	0.00	29.90	5	635	0.79%
2023/01/13	15	29.95	0	0.00	30.00	15	638	2.35%
2022/12/06	0	0.00	1	32.95	32.65	-1	678	-0.15%
2022/11/24	0	0.00	1	29.30	29.35	-1	670	-0.15%
2022/11/23	0	0.00	1	29.65	29.55	-1	669	-0.15%
2022/11/15	0	0.00	2	29.95	30.20	-2	801	-0.25%
2022/11/14	2	29.75	0	0.00	30.20	2	804	0.25%
2022/11/07	1	28.65	0	0.00	28.85	1	805	0.12%
2022/10/06	0	0.00	5	32.00	30.75	-5	1,353	-0.37%
2022/09/28	7	28.86	0	0.00	28.75	7	1,386	0.50%
2022/09/15	1	34.30	0	0.00	34.80	1	1,386	0.07%
2022/09/08	3	34.20	3	33.85	33.70	0	1,424	0.00%
2022/09/06	0	0.00	2	32.45	32.50	-2	1,441	-0.14%
2022/09/05	0	0.00	2	33.70	33.35	-2	1,447	-0.14%
2022/09/02	3	35.07	0	0.00	34.50	3	1,434	0.21%
2022/08/26	5	35.66	4	34.84	34.50	1	1,448	0.07%
2022/08/25	1	34.80	0	0.00	36.30	1	1,356	0.07%
2022/08/24	1	33.10	0	0.00	33.00	1	1,330	0.08%
2022/08/02	1	34.00	1	34.20	33.50	0	1,335	0.00%
2022/08/01	0	0.00	5	33.60	34.00	-5	1,317	-0.38%
2022/07/29	0	0.00	1	33.05	33.00	-1	1,301	-0.08%
2022/07/27	0	0.00	1	32.30	33.20	-1	1,286	-0.08%
2022/07/26	1	33.00	0	0.00	32.50	1	1,289	0.08%
2022/07/22	0	0.00	2	34.10	33.40	-2	1,267	-0.16%
2022/07/20	1	32.00	0	0.00	31.90	1	1,248	0.08%
2022/07/19	6	33.12	1	33.25	32.55	5	1,227	0.41%
2022/07/18	1	35.00	2	35.50	34.40	-1	1,193	-0.08%
2022/07/15	6	34.32	5	34.30	36.05	1	1,142	0.09%
2022/07/14	0	0.00	3	34.30	34.70	-3	1,006	-0.30%
2022/07/06	1	27.20	0	0.00	27.15	1	854	0.12%
2022/06/20	2	27.55	0	0.00	27.40	2	870	0.23%
2022/06/17	1	30.45	0	0.00	29.40	1	849	0.12%
2022/06/16	2	32.00	2	31.25	30.50	0	842	0.00%
2022/06/14	0	0.00	3	34.90	34.00	-3	832	-0.36%
2022/06/13	2	35.75	0	0.00	35.60	2	836	0.24%
2022/06/09	1	36.50	0	0.00	36.80	1	843	0.12%
2022/06/08	0	0.00	1	40.10	40.10	-1	818	-0.12%
2022/06/06	6	39.98	0	0.00	39.95	6	821	0.73%
2022/06/01	1	39.85	0	0.00	39.65	1	841	0.12%
2022/05/31	0	0.00	1	38.65	39.60	-1	841	-0.12%
2022/05/26	1	36.80	0	0.00	36.60	1	832	0.12%
2022/05/09	0	0.00	13	38.80	37.10	-13	1,122	-1.16%
2022/05/03	3	40.75	0	0.00	40.80	3	1,352	0.22%
2022/04/19	1	42.00	0	0.00	42.00	1	1,455	0.07%
2022/04/18	1	41.25	0	0.00	40.95	1	1,462	0.07%
2022/04/14	5	42.30	0	0.00	42.20	5	1,554	0.32%
2022/04/08	1	42.80	0	0.00	42.75	1	1,575	0.06%
2022/03/24	0	0.00	1	46.95	47.25	-1	1,583	-0.06%
2022/03/18	3	44.82	1	44.75	45.45	2	1,581	0.13%
2022/03/17	0	0.00	3	43.90	44.15	-3	1,603	-0.19%
2022/03/16	5	43.32	4	43.23	43.35	1	1,605	0.06%
2022/03/14	10	42.09	8	42.40	42.85	2	1,591	0.13%
2022/03/11	12	41.31	4	41.30	41.60	8	1,620	0.49%
2022/03/10	2	40.73	0	0.00	41.10	2	1,655	0.12%
2022/03/09	11	40.97	12	40.83	40.75	-1	1,643	-0.06%
2022/03/07	2	41.98	2	42.25	42.00	0	1,636	0.00%
2022/03/04	5	43.46	2	43.65	43.55	3	1,624	0.18%
2022/03/03	2	44.50	0	0.00	44.40	2	1,623	0.12%
2022/03/02	2	44.05	0	0.00	44.40	2	1,624	0.12%
2022/02/25	7	42.00	4	41.70	42.75	3	1,612	0.19%
2022/02/24	7	43.41	0	0.00	42.85	7	1,591	0.44%
2022/02/22	7	43.21	2	43.20	43.10	5	1,572	0.32%
2022/02/21	4	43.99	0	0.00	44.45	4	1,558	0.26%
2022/02/18	6	44.78	5	44.65	44.80	1	1,553	0.06%
2022/02/17	5	44.48	0	0.00	44.30	5	1,546	0.32%
2022/02/15	0	0.00	2	44.55	44.30	-2	1,521	-0.13%
2022/02/14	5	43.50	0	0.00	42.90	5	1,489	0.34%
2022/02/10	7	45.44	0	0.00	45.20	7	1,471	0.48%
2022/02/09	3	45.20	0	0.00	46.75	3	1,432	0.21%
2022/02/08	6	42.37	9.1	42.32	43.60	-3.1	1,345	-0.23%
2022/01/21	0	0.00	1	48.50	48.20	-1	1,034	-0.10%
2022/01/18	1	52.40	0	0.00	52.30	1	973	0.10%
2022/01/17	1	50.70	0	0.00	51.00	1	959	0.10%
2022/01/12	0	0.00	1	52.10	52.40	-1	946	-0.11%
2022/01/11	4	52.50	4	52.50	52.50	0	943	0.00%
2022/01/10	3.1	53.21	0	0.00	54.00	3.1	932	0.33%
2022/01/07	0	0.00	2	52.20	52.00	-2	903	-0.22%
2022/01/06	1	55.50	0	0.00	55.90	1	827	0.12%
2022/01/03	1	56.00	0	0.00	55.90	1	800	0.12%
2021/12/30	1	56.50	0	0.00	56.50	1	792	0.13%
2021/12/28	0	0.00	3	57.30	57.50	-3	774	-0.39%
2021/12/22	0	0.00	2	57.40	57.50	-2	767	-0.26%
2021/12/16	3	55.70	0	0.00	55.80	3	709	0.42%
2021/12/13	0	0.00	3	57.90	57.00	-3	672	-0.45%
2021/12/08	0	0.00	1	59.40	59.50	-1	602	-0.17%
2021/12/07	7	58.59	0	0.00	59.00	7	604	1.16%
2021/11/29	1	63.90	0	0.00	64.00	1	503	0.20%
2021/11/24	0	0.00	1	65.10	65.20	-1	494	-0.20%
2021/11/16	0	0.00	5	64.40	64.20	-5	501	-1.00%
2021/11/11	6	65.15	3	64.83	64.80	3	513	0.58%
2021/11/09	3	64.10	3	64.10	65.20	0	517	0.00%
2021/11/05	0	0.00	7	65.89	65.80	-7	516	-1.36%
2021/11/03	2	68.55	0	0.00	68.20	2	563	0.36%
2021/10/27	0	0.00	1	65.70	66.20	-1	670	-0.15%
2021/09/27	2	71.10	0	0.00	70.80	2	1,166	0.17%
2021/09/23	0	0.00	1	69.50	69.20	-1	1,196	-0.08%
2021/09/22	2	68.55	0	0.00	68.30	2	1,223	0.16%
2021/09/09	0	0.00	3	70.10	70.20	-3	1,403	-0.21%
2021/09/02	1	70.90	0	0.00	71.00	1	1,452	0.07%
2021/08/30	1	71.00	2	71.30	71.00	-1	1,516	-0.07%
2021/08/26	1	70.50	0	0.00	70.50	1	1,556	0.06%
2021/08/25	1	70.90	1	71.30	70.70	0	1,581	0.00%
2021/08/16	1	70.60	1	70.30	70.00	0	1,783	0.00%
2021/08/12	2	73.35	1	73.20	73.50	1	1,807	0.06%
2021/08/11	1	73.90	0	0.00	73.00	1	1,828	0.05%
2021/08/10	1	74.70	0	0.00	73.10	1	1,855	0.05%
2021/08/06	2	77.60	2	77.90	77.70	0	1,905	0.00%
2021/08/05	1	77.50	3	77.87	78.00	-2	1,943	-0.10%
2021/08/04	0	0.00	2	79.15	80.80	-2	2,001	-0.10%
2021/07/28	7	77.54	0	0.00	77.90	7	2,486	0.28%
2021/07/27	1	79.50	0.1	79.00	78.30	0.9	2,563	0.04%
2021/07/23	1	81.40	25	81.30	81.00	-24	2,630	-0.91%
2021/07/22	1	84.10	0	0.00	82.20	1	2,660	0.04%
2021/07/21	6	84.27	2.8	85.00	84.40	3.2	2,646	0.12%
2021/07/20	0	0.00	1	84.30	83.60	-1	2,616	-0.04%
2021/07/19	1	84.50	3	83.50	84.30	-2	2,597	-0.08%
2021/07/16	1	83.50	1	83.20	83.50	0	2,611	0.00%
2021/07/15	0	0.00	1	82.00	83.00	-1	2,618	-0.04%
2021/07/14	1	82.50	0	0.00	82.00	1	2,642	0.04%
2021/07/13	7.8	83.52	5	83.72	83.40	2.8	2,758	0.10%
2021/07/12	1	82.80	0	0.00	82.30	1	2,754	0.04%
2021/07/02	5	78.60	1	78.30	78.90	4	3,225	0.12%
2021/06/30	0	0.00	2	79.10	78.90	-2	3,422	-0.06%
2021/06/29	1	79.70	0	0.00	79.20	1	3,595	0.03%
2021/06/28	6	80.87	1	80.30	80.50	5	3,608	0.14%
2021/06/25	1	82.40	4	80.43	82.20	-3	3,582	-0.08%
2021/06/24	5	78.90	0	0.00	78.80	5	3,551	0.14%
2021/06/23	5	78.40	1	78.30	78.60	4	3,572	0.11%
2021/06/18	1	78.80	0	0.00	78.90	1	3,625	0.03%
2021/06/17	0	0.00	3	77.10	77.40	-3	3,644	-0.08%
2021/06/10	0	0.00	1	76.40	76.60	-1	4,079	-0.02%
2021/06/09	5	79.10	0	0.00	79.60	5	4,120	0.12%
2021/06/08	1	78.60	0	0.00	78.90	1	4,263	0.02%
2021/06/04	1	79.20	3	79.20	79.20	-2	4,762	-0.04%
2021/06/03	8	78.36	3	78.30	78.30	5	4,759	0.11%
2021/06/02	1	79.00	0	0.00	79.70	1	4,767	0.02%
2021/06/01	0	0.00	1	77.80	78.70	-1	4,753	-0.02%
2021/05/31	2	77.00	2	77.95	77.40	0	4,755	0.00%
2021/05/28	5	77.92	8	77.80	78.00	-3	4,749	-0.06%
2021/05/27	3	76.83	4	76.15	77.00	-1	4,796	-0.02%
2021/05/26	3	72.07	1	72.30	73.00	2	4,784	0.04%
2021/05/25	1	71.50	0	0.00	70.30	1	4,789	0.02%
2021/05/24	4	69.78	4	68.73	69.50	0	4,793	0.00%
2021/05/18	0.1	67.30	0	0.00	67.20	0.1	5,222	0.00%
2021/05/12	4	70.75	14	66.91	67.40	-10	5,194	-0.19%
2021/05/11	2	72.60	0	0.00	71.50	2	5,147	0.04%
2021/05/10	4	79.00	0	0.00	78.80	4	5,120	0.08%
2021/05/07	11	77.98	48	77.63	78.30	-37	5,115	-0.72%
2021/05/06	1	83.60	0	0.00	83.60	1	4,894	0.02%
2021/05/05	1	92.70	3	93.43	92.80	-2	4,875	-0.04%
2021/05/04	11	91.20	1	94.50	94.20	10	4,813	0.21%
2021/05/03	12	92.25	1	93.50	91.50	11	4,735	0.23%
2021/04/29	1	92.00	3	93.60	94.00	-2	4,693	-0.04%
2021/04/28	0	0.00	9	93.18	93.40	-9	4,658	-0.19%
2021/04/26	1	90.30	0	0.00	90.30	1	4,689	0.02%
2021/04/23	1	87.20	1	87.90	88.70	0	4,705	0.00%
2021/04/22	3	88.60	1	89.00	88.00	2	4,700	0.04%
2021/04/21	2	89.20	0	0.00	89.80	2	4,659	0.04%
2021/04/19	8	89.90	7	90.27	89.00	1	4,635	0.02%
2021/04/16	0	0.00	1	95.40	95.30	-1	4,540	-0.02%
2021/04/15	1	91.00	15	93.00	93.50	-14	4,499	-0.31%
2021/04/14	9	88.92	2	88.75	90.80	7	4,471	0.16%
2021/04/13	16	93.12	1	92.20	92.00	15	4,402	0.34%
2021/04/12	18.1	97.51	54	97.13	95.90	-35.9	4,308	-0.83%
2021/04/09	26	104.83	5	106.40	106.50	21	4,142	0.51%
2021/04/08	0	0.00	1	103.50	103.50	-1	4,036	-0.02%
2021/04/07	6	100.10	4	101.23	99.60	2	3,966	0.05%
2021/04/06	7	99.04	12	99.19	100.00	-5	3,914	-0.13%
2021/04/01	7	95.57	4	95.90	98.00	3	3,769	0.08%
2021/03/31	4	94.60	0	0.00	94.30	4	3,590	0.11%
2021/03/30	19	95.17	0	0.00	95.20	19	3,562	0.53%
2021/03/29	20	95.05	5	94.22	95.30	15	3,595	0.42%
2021/03/24	0	0.00	1	94.10	93.50	-1	3,561	-0.03%
2021/03/23	3	93.23	1	93.00	93.50	2	3,565	0.06%
2021/03/19	3	94.73	3	96.23	93.40	0	3,513	0.00%
2021/03/17	2	95.00	5	94.42	93.20	-3	3,405	-0.09%
2021/03/16	6	94.53	22	94.81	92.50	-16	3,349	-0.48%
2021/03/15	3	93.00	2	93.70	92.60	1	3,179	0.03%
2021/03/12	9	93.30	7	92.49	92.00	2	3,144	0.06%
2021/03/11	49	90.85	47	91.13	93.40	2	3,004	0.07%
2021/03/10	9	87.57	18	85.58	86.70	-9	2,639	-0.34%
2021/03/09	3	84.30	2	82.80	82.60	1	2,491	0.04%
2021/03/05	0	0.00	10	81.81	81.90	-10	2,459	-0.41%
2021/03/04	0	0.00	2	81.80	81.80	-2	2,459	-0.08%
2021/03/03	1	82.50	1	82.70	82.10	0	2,462	0.00%
2021/03/02	0	0.00	7	85.13	83.90	-7	2,444	-0.29%
2021/02/26	0	0.00	1	81.30	81.20	-1	2,359	-0.04%
2021/02/25	1	83.40	1	83.60	82.70	0	2,325	0.00%
2021/02/23	1	85.20	2	85.05	83.20	-1	2,268	-0.04%
2021/02/22	0	0.00	6	87.70	86.70	-6	2,208	-0.27%
2021/02/19	30	87.23	39	86.96	88.00	-9	2,162	-0.42%
2021/02/18	20	85.50	4	85.03	86.10	16	2,051	0.78%
2021/02/17	2	78.55	0	0.00	79.10	2	1,811	0.11%
2021/02/05	1	76.40	0	0.00	77.70	1	1,774	0.06%
2021/02/04	0	0.00	2	78.60	78.20	-2	1,752	-0.11%
2021/02/02	2	77.00	2	77.50	76.80	0	1,850	0.00%
2021/02/01	4	77.85	0	0.00	78.30	4	1,833	0.22%
2021/01/28	2	75.15	1	75.40	74.70	1	1,688	0.06%
2021/01/21	1	73.70	1	73.70	73.60	0	1,722	0.00%
2021/01/20	4	73.60	1	73.80	73.30	3	1,713	0.18%
2021/01/19	10	77.99	6	77.78	77.60	4	1,667	0.24%
2021/01/18	0	0.00	2	76.90	77.30	-2	1,623	-0.12%
2021/01/14	0	0.00	1	76.60	76.00	-1	1,609	-0.06%
2021/01/13	3	76.13	0	0.00	75.90	3	1,617	0.19%
2021/01/12	0	0.00	8	75.59	76.00	-8	1,637	-0.49%
2021/01/11	4	76.50	2	76.50	75.20	2	1,631	0.12%
2021/01/08	2	73.70	0	0.00	73.90	2	1,625	0.12%
2021/01/07	0	0.00	5	72.68	73.70	-5	1,657	-0.30%
2021/01/06	1	72.70	2	72.25	72.40	-1	1,664	-0.06%
2020/12/29	0	0.00	11	72.50	71.90	-11	1,753	-0.63%
2020/12/28	3	72.80	4	72.80	72.50	-1	1,759	-0.06%
2020/12/25	0	0.00	30	73.25	73.20	-30	1,764	-1.70%
2020/12/24	1	73.50	1	73.40	73.50	0	1,783	0.00%
2020/12/23	5	73.12	0	0.00	72.70	5	1,805	0.28%
2020/12/22	9	76.33	0	0.00	74.50	9	1,821	0.49%
2020/12/21	3	77.90	1	77.80	77.80	2	1,846	0.11%
2020/12/18	8	77.95	0	0.00	78.20	8	1,879	0.43%
2020/12/17	5	77.70	0	0.00	77.50	5	1,914	0.26%
2020/12/15	1	77.50	0	0.00	76.70	1	1,952	0.05%
2020/12/11	2	76.80	2	78.00	76.80	0	2,073	0.00%
2020/12/10	0	0.00	4	77.00	77.00	-4	2,096	-0.19%
2020/12/07	7	74.86	0	0.00	73.30	7	2,380	0.29%
2020/12/04	10	75.88	3	75.70	76.00	7	2,514	0.28%
2020/12/02	6	76.80	0	0.00	76.40	6	2,614	0.23%
2020/12/01	2	76.80	0	0.00	77.00	2	2,723	0.07%
2020/11/30	8	77.76	15	78.30	77.50	-7	2,870	-0.24%
2020/11/27	5	78.40	0	0.00	78.30	5	2,987	0.17%
2020/11/25	10	77.85	0	0.00	77.70	10	3,583	0.28%
2020/11/23	0	0.00	2	78.30	77.70	-2	3,734	-0.05%
2020/11/18	1	77.50	3	77.07	77.30	-2	4,010	-0.05%
2020/11/17	5	75.88	0	0.00	75.80	5	4,038	0.12%
2020/11/13	2	77.00	0	0.00	77.20	2	4,203	0.05%
2020/11/12	2	77.70	0	0.00	77.70	2	4,252	0.05%
2020/11/11	0	0.00	6	77.87	78.30	-6	4,291	-0.14%
2020/11/10	3	77.30	0	0.00	76.70	3	4,273	0.07%
2020/11/09	0	0.00	2	80.90	82.30	-2	4,175	-0.05%
2020/11/06	0	0.00	3	79.23	79.50	-3	4,180	-0.07%
2020/11/05	2	79.40	0	0.00	79.70	2	4,228	0.05%
2020/11/04	0	0.00	1	81.00	81.90	-1	4,341	-0.02%
2020/11/03	0	0.00	1	79.10	79.30	-1	4,375	-0.02%
2020/11/02	2	77.40	0	0.00	77.30	2	4,446	0.04%
2020/10/30	1	79.70	0	0.00	80.10	1	4,523	0.02%
2020/10/29	0	0.00	3	80.23	80.40	-3	4,831	-0.06%
2020/10/27	0	0.00	2	80.30	80.30	-2	5,037	-0.04%
2020/10/26	0	0.00	1	81.20	80.60	-1	5,077	-0.02%
2020/10/23	1	82.40	6	81.83	82.10	-5	5,132	-0.10%
2020/10/22	2	79.60	1	79.10	80.20	1	5,201	0.02%
2020/10/21	0	0.00	2	80.60	80.10	-2	5,285	-0.04%
2020/10/20	6	79.92	5	80.48	80.10	1	5,537	0.02%
2020/10/19	5	81.22	0	0.00	81.20	5	5,550	0.09%
2020/10/16	2	82.60	1	83.20	80.80	1	5,625	0.02%
2020/10/15	2	83.25	1	83.50	83.00	1	5,718	0.02%
2020/10/14	2	86.80	4	85.78	86.30	-2	5,697	-0.04%
2020/10/13	1	84.00	0	0.00	85.20	1	5,700	0.02%
2020/10/12	2	85.50	0	0.00	85.10	2	5,708	0.04%
2020/10/08	2	86.40	2	85.90	85.90	0	5,754	0.00%
2020/10/07	2	86.60	1	86.20	86.10	1	5,774	0.02%
2020/10/06	2	86.70	1	88.70	87.40	1	5,817	0.02%
2020/10/05	2	83.55	1	84.20	84.50	1	5,843	0.02%
2020/09/28	3	82.53	1	81.60	82.40	2	5,873	0.03%
2020/09/25	0	0.00	4	80.45	79.00	-4	5,884	-0.07%
2020/09/24	10	82.58	0	0.00	82.20	10	5,847	0.17%
2020/09/23	1	86.30	0	0.00	85.90	1	5,840	0.02%
2020/09/22	6	87.22	1	87.90	87.10	5	5,868	0.09%
2020/09/21	1	87.70	0	0.00	87.50	1	5,867	0.02%
2020/09/18	6	87.92	7	87.77	88.30	-1	5,862	-0.02%
2020/09/17	1	86.30	0	0.00	86.20	1	5,831	0.02%
2020/09/16	4	90.18	5	88.72	89.00	-1	5,752	-0.02%
2020/09/15	1	90.80	3	92.37	91.50	-2	5,736	-0.03%
2020/09/14	4	89.33	3	89.50	90.70	1	5,758	0.02%
2020/09/11	3	91.37	0	0.00	91.30	3	5,721	0.05%
2020/09/10	8	96.01	16	97.04	92.60	-8	5,703	-0.14%
2020/09/09	7	97.33	16	98.21	97.00	-9	5,681	-0.16%
2020/09/08	0	0.00	4	94.60	94.20	-4	5,669	-0.07%
2020/09/07	1	94.00	1	94.00	94.00	0	5,679	0.00%
2020/09/04	19	95.93	2	96.20	96.30	17	5,677	0.30%
2020/09/03	14	100.07	5	99.54	99.00	9	5,592	0.16%
2020/09/02	12	98.66	17	98.34	97.20	-5	5,483	-0.09%
2020/09/01	26	100.00	27	99.93	97.30	-1	5,390	-0.02%
2020/08/31	58	96.24	70	98.67	100.50	-12	5,159	-0.23%
2020/08/28	26	91.99	11	92.35	91.50	15	4,848	0.31%
2020/08/27	0	0.00	4	89.50	89.10	-4	4,882	-0.08%
2020/08/26	1	90.00	2	89.70	89.70	-1	4,910	-0.02%
2020/08/25	8	91.08	8	91.06	90.30	0	4,936	0.00%
2020/08/24	5	91.32	0	0.00	91.80	5	4,898	0.10%
2020/08/21	2	84.50	1	85.70	86.00	1	4,829	0.02%
2020/08/20	5	86.60	8	83.33	83.00	-3	4,863	-0.06%
2020/08/19	1	88.50	38	90.29	88.00	-37	4,959	-0.75%
2020/08/18	9	89.13	17	89.04	87.80	-8	5,041	-0.16%
2020/08/17	4	87.50	24	87.37	88.30	-20	5,078	-0.39%
2020/08/12	9	84.48	3	84.50	84.30	6	5,126	0.12%
2020/08/11	7	86.44	2	88.00	84.70	5	5,144	0.10%
2020/08/10	15	89.99	1	87.00	86.90	14	5,118	0.27%
2020/08/07	10	88.90	18	90.43	91.00	-8	5,029	-0.16%
2020/08/06	6	90.33	17	90.86	89.20	-11	5,064	-0.22%
2020/08/05	5	89.72	10	89.84	90.00	-5	5,118	-0.10%
2020/08/04	18	89.82	27	90.02	90.00	-9	5,081	-0.18%
2020/08/03	35	85.72	22	84.76	86.80	13	4,878	0.27%
2020/07/31	5	80.90	0	0.00	80.50	5	4,986	0.10%
2020/07/28	6	80.15	4	81.70	78.60	2	5,072	0.04%
2020/07/27	14	85.37	8	84.20	84.10	6	5,221	0.11%
2020/07/24	0	0.00	20	84.97	85.70	-20	5,315	-0.38%
2020/07/23	9.1	82.55	1	82.00	83.00	8.1	5,285	0.15%
2020/07/22	19	83.09	14	82.70	83.20	5	5,397	0.09%
2020/07/21	5	81.72	2	81.00	81.90	3	5,366	0.06%
2020/07/14	1	77.20	0	0.00	76.10	1	5,907	0.02%
2020/07/13	2	80.80	1	80.10	80.90	1	5,984	0.02%
2020/07/10	4	78.43	0	0.00	77.40	4	6,003	0.07%
2020/07/09	4	81.00	0	0.00	80.80	4	5,988	0.07%
2020/07/08	0	0.00	5	81.30	81.10	-5	5,984	-0.08%
2020/07/03	6	79.22	10	79.02	78.90	-4	5,959	-0.07%
2020/07/02	1	81.30	2	80.20	79.90	-1	5,955	-0.02%
2020/07/01	2	78.80	3	77.73	79.30	-1	5,920	-0.02%
2020/06/30	6	79.70	3	79.73	79.10	3	5,862	0.05%
2020/06/29	6	80.20	8	80.85	80.00	-2	5,830	-0.03%
2020/06/23	0	0.00	3	82.20	82.30	-3	5,828	-0.05%
2020/06/22	2	83.20	12	84.06	82.60	-10	5,826	-0.17%
2020/06/19	0	0.00	3	86.30	85.90	-3	5,806	-0.05%
2020/06/18	36	85.05	32	85.73	85.50	4	5,780	0.07%
2020/06/17	3	85.27	0	0.00	84.50	3	5,766	0.05%
2020/06/16	15	86.47	9	86.21	86.20	6	5,763	0.10%
2020/06/15	36	81.58	37	83.59	84.00	-1	5,562	-0.02%
2020/06/12	1	80.80	5	76.68	80.70	-4	5,423	-0.07%
2020/06/11	6	79.25	7	80.81	78.30	-1	5,378	-0.02%
2020/06/10	4	80.35	0	0.00	80.70	4	5,368	0.07%
2020/06/09	0	0.00	2	81.80	80.10	-2	5,378	-0.04%
2020/06/04	1	80.40	0	0.00	80.50	1	5,307	0.02%
2020/06/03	4	82.38	2	83.45	80.50	2	5,293	0.04%
2020/06/02	5	79.40	2	80.15	80.50	3	5,126	0.06%
2020/06/01	4	79.55	23	79.50	79.10	-19	5,126	-0.37%
2020/05/29	24	78.79	11	79.26	80.40	13	5,101	0.25%
2020/05/28	6	78.47	0	0.00	77.60	6	5,040	0.12%
2020/05/27	28	77.63	3	78.87	79.00	25	4,977	0.50%
2020/05/26	3	78.87	3	80.30	77.20	0	4,919	0.00%
2020/05/25	15	77.22	27	77.76	77.90	-12	4,729	-0.25%
2020/05/22	3	74.57	3	74.70	74.20	0	4,554	0.00%
2020/05/21	12	72.97	5	73.62	74.20	7	4,462	0.16%
2020/05/20	2	70.70	0	0.00	70.80	2	4,358	0.05%
2020/05/19	2	71.20	0	0.00	70.40	2	4,342	0.05%
2020/05/18	15	71.31	0	0.00	70.90	15	4,309	0.35%
2020/05/14	0	0.00	9	69.90	69.10	-9	4,212	-0.21%
2020/05/13	8	71.90	8	71.89	72.10	0	4,160	0.00%
2020/05/12	7	69.76	7	69.66	69.90	0	4,062	0.00%
2020/05/11	4	73.93	2	74.45	73.00	2	3,921	0.05%
2020/05/08	15	75.60	20	76.13	74.80	-5	3,852	-0.13%
2020/05/07	19	76.37	18	76.53	76.00	1	3,739	0.03%
2020/05/06	5	72.34	3	74.00	73.10	2	3,472	0.06%
2020/05/05	10	72.79	20	72.35	71.60	-10	3,392	-0.29%
2020/05/04	17	72.49	2	70.90	72.10	15	3,337	0.45%
2020/04/30	13	74.79	13	74.33	72.20	0	3,268	0.00%
2020/04/29	18	71.19	33	70.16	73.00	-15	3,049	-0.49%
2020/04/28	49	68.07	32	68.33	68.50	17	2,870	0.59%
2020/04/27	18	66.03	23	66.86	68.20	-5	2,663	-0.19%
2020/04/24	3	62.33	5	62.38	62.00	-2	2,505	-0.08%
2020/04/23	2	66.80	1	64.10	63.80	1	2,445	0.04%
2020/04/22	1	65.00	10	64.50	65.20	-9	2,337	-0.38%
2020/04/21	28	66.09	27	64.47	64.10	1	2,246	0.04%
2020/04/20	21	65.23	19	63.86	66.50	2	2,019	0.10%
2020/04/17	2	60.05	1	58.60	60.50	1	1,803	0.06%
2020/04/16	3	56.07	3	56.00	56.70	0	1,665	0.00%
2020/04/15	1	52.50	1	53.00	51.60	0	1,562	0.00%
2020/04/14	1	48.65	1	50.00	50.00	0	1,482	0.00%
2020/04/13	0	0.00	1	44.75	45.50	-1	1,435	-0.07%
2020/04/10	2	44.65	1	45.40	44.60	1	1,417	0.07%
2020/03/31	1	42.60	1	43.30	42.05	0	1,269	0.00%
2020/03/30	0	0.00	1	40.70	42.50	-1	1,255	-0.08%
2020/03/27	1	41.20	0	0.00	41.40	1	1,248	0.08%
2020/03/13	1	44.90	0	0.00	44.90	1	1,034	0.10%
2020/03/09	0	0.00	1	57.70	55.20	-1	954	-0.10%
2020/03/05	1	60.30	0	0.00	61.00	1	972	0.10%
2020/03/04	1	57.50	1	57.50	57.50	0	928	0.00%
2020/03/03	1	54.20	0	0.00	54.00	1	895	0.11%
2020/02/03	1	60.00	0	61.00	59.60	1	1,210	0.08%
2020/01/31	0	0.00	2	64.10	65.00	-2	1,200	-0.17%
2020/01/17	10	71.10	0	0.00	71.10	10	1,184	0.84%
2020/01/16	0	0.00	1	71.70	72.00	-1	1,181	-0.08%
2020/01/13	0	0.00	1	72.20	72.00	-1	1,186	-0.08%
2020/01/09	0	0.00	2	72.40	72.20	-2	1,174	-0.17%
2020/01/06	3	70.90	0	0.00	70.40	3	1,199	0.25%
2019/12/31	3	71.20	0	0.00	71.40	3	1,242	0.24%
2019/12/30	1	71.10	0	0.00	71.10	1	1,257	0.08%
2019/12/27	1	71.30	0	0.00	71.30	1	1,276	0.08%
2019/12/26	1	71.50	1	71.40	71.20	0	1,307	0.00%
2019/12/23	1	71.40	0	0.00	70.20	1	1,565	0.06%
2019/12/20	8	72.40	0	0.00	72.00	8	1,578	0.51%
2019/12/17	2	73.10	0	0.00	73.10	2	1,637	0.12%
2019/12/16	0	0.00	1	72.50	73.90	-1	1,645	-0.06%
2019/12/13	1	73.40	1	73.40	72.60	0	1,638	0.00%
2019/12/12	5	74.54	0	0.00	73.90	5	1,630	0.31%
2019/12/11	0	0.00	1	75.80	75.10	-1	1,620	-0.06%
2019/12/10	0	0.00	1	74.70	76.00	-1	1,625	-0.06%
2019/12/09	1	74.80	0	0.00	75.40	1	1,616	0.06%
2019/12/05	3	75.50	0	0.00	75.40	3	1,651	0.18%
2019/12/03	21	75.00	0	0.00	75.00	21	1,710	1.23%
2019/12/02	1	76.60	20	74.90	74.90	-19	1,710	-1.11%
2019/11/29	1	79.00	0	0.00	78.80	1	1,669	0.06%
2019/11/28	1	80.50	0	0.00	80.30	1	1,687	0.06%
2019/11/27	1	80.90	1	80.60	80.90	0	1,715	0.00%
2019/11/26	2	81.90	0	0.00	81.60	2	1,731	0.12%
2019/11/22	1	80.30	0	0.00	80.10	1	1,715	0.06%
2019/11/18	1	80.00	0	0.00	79.90	1	1,782	0.06%
2019/11/11	2	80.40	1	80.40	79.50	1	2,082	0.05%
2019/11/08	10	81.91	1	83.60	83.70	9	2,154	0.42%
2019/11/06	1	80.00	0	0.00	80.00	1	2,130	0.05%
2019/11/05	1	81.50	0	0.00	81.50	1	2,114	0.05%
2019/10/29	0	0.00	1	83.40	82.90	-1	2,134	-0.05%
2019/10/28	0	0.00	1	83.80	84.10	-1	2,130	-0.05%
2019/10/24	1	84.30	0	0.00	84.50	1	2,154	0.05%
2019/10/21	1	85.00	0	0.00	84.50	1	2,188	0.05%
2019/10/17	0	0.00	1	86.70	86.80	-1	2,226	-0.04%
2019/10/15	1	86.20	0	0.00	87.20	1	2,341	0.04%
2019/10/14	0	0.00	2	84.20	84.20	-2	2,375	-0.08%
2019/10/09	0	0.00	6	83.70	83.50	-6	2,376	-0.25%
2019/10/04	2	86.20	0	0.00	86.50	2	2,441	0.08%
2019/10/01	1	86.80	2	87.20	88.00	-1	2,448	-0.04%
2019/09/27	3	92.60	2	90.55	89.00	1	2,440	0.04%
2019/09/26	9	97.49	6	97.63	97.50	3	2,362	0.13%
2019/09/11	0	0.00	1	91.60	91.80	-1	2,522	-0.04%
2019/09/10	0	0.00	4	93.43	91.70	-4	2,516	-0.16%
2019/09/09	2.1	93.24	2	92.50	92.90	0.1	2,493	0.00%
2019/09/06	3	91.53	1	91.20	92.60	2	2,482	0.08%
2019/09/02	1	88.90	0	0.00	89.30	1	2,638	0.04%
2019/08/30	1	88.50	0	0.00	88.20	1	2,621	0.04%
2019/08/26	1	95.30	0	0.00	95.00	1	2,589	0.04%
2019/08/23	0	0.00	2	93.75	93.20	-2	2,570	-0.08%
2019/08/22	1	95.60	2	94.90	94.70	-1	2,594	-0.04%
2019/08/20	1	94.60	0	0.00	94.10	1	2,699	0.04%
2019/08/19	0	0.00	2	96.00	95.70	-2	2,786	-0.07%
2019/08/15	2	100.35	3	101.00	100.50	-1	2,858	-0.03%
2019/08/14	2	104.25	2	102.00	102.50	0	2,815	0.00%
2019/08/13	1	95.70	3	93.97	98.10	-2	2,699	-0.07%
2019/08/12	1	95.00	0	0.00	91.00	1	2,654	0.04%
2019/08/08	1	90.70	1	89.40	90.50	0	2,592	0.00%
2019/08/07	0	0.00	1	89.60	88.00	-1	2,596	-0.04%
2019/08/06	2	89.25	0	0.00	89.00	2	2,634	0.08%
2019/08/02	0	0.00	1	89.80	89.20	-1	2,805	-0.04%
2019/08/01	1	89.20	0	0.00	92.00	1	2,797	0.04%
2019/07/30	0	0.00	2	88.80	87.00	-2	2,776	-0.07%
2019/07/26	2	89.90	0	0.00	88.90	2	2,806	0.07%
2019/07/19	0	0.00	2	90.80	90.70	-2	2,959	-0.07%
2019/07/18	4	91.55	4	92.30	91.60	0	2,947	0.00%
2019/07/16	0	0.00	1	89.10	88.10	-1	2,832	-0.04%
2019/07/10	0	0.00	21	86.99	87.70	-21	2,795	-0.75%
2019/07/09	3	87.50	2	88.80	89.40	1	2,771	0.04%
2019/07/04	4	87.20	0	0.00	86.30	4	2,947	0.14%
2019/07/03	0	0.00	5	85.80	86.40	-5	2,939	-0.17%
2019/07/02	6	85.77	6	85.90	85.90	0	2,945	0.00%
2019/06/28	2	89.05	1	86.10	84.60	1	2,991	0.03%
2019/06/27	3	85.40	15	85.35	85.60	-12	2,969	-0.40%
2019/06/26	1	84.50	9	85.92	86.10	-8	3,022	-0.26%
2019/06/24	1	83.30	0	0.00	83.20	1	3,062	0.03%
2019/06/21	0	0.00	10	85.03	84.10	-10	3,080	-0.32%
2019/06/20	0	0.00	3	84.77	84.90	-3	3,098	-0.10%
2019/06/17	2	82.80	0	0.00	82.70	2	3,112	0.06%
2019/06/14	2	83.40	1	82.60	82.80	1	3,130	0.03%
2019/06/13	0	0.00	1	83.20	82.50	-1	3,156	-0.03%
2019/06/12	11	83.93	3	86.80	84.20	8	3,287	0.24%
2019/06/11	26	85.86	27.1	85.47	86.00	-1.1	3,430	-0.03%
2019/06/10	2	82.95	3	82.43	83.40	-1	3,396	-0.03%
2019/06/06	1	80.70	2	80.45	80.70	-1	3,392	-0.03%
2019/06/04	1	78.70	0	0.00	78.50	1	3,605	0.03%
2019/06/03	22	81.72	1	80.50	79.00	21	3,665	0.57%
2019/05/31	0	0.00	21	81.20	80.80	-21	3,738	-0.56%
2019/05/29	8	82.21	6	82.47	81.90	2	3,972	0.05%
2019/05/28	6	81.82	5	83.30	81.30	1	3,983	0.03%
2019/05/27	10	84.65	11	85.28	83.80	-1	4,070	-0.02%
2019/05/24	11	82.21	15	81.15	83.00	-4	4,160	-0.10%
2019/05/23	3	80.10	6	80.37	81.70	-3	4,084	-0.07%
2019/05/22	9	78.96	9	79.04	78.10	0	4,059	0.00%
2019/05/21	12	76.23	2	77.50	77.60	10	4,033	0.25%
2019/05/20	8	77.88	8	77.90	77.60	0	4,070	0.00%
2019/05/17	12	77.49	7	77.74	78.00	5	4,072	0.12%
2019/05/16	1	74.70	1	75.00	74.70	0	4,061	0.00%
2019/05/15	0	0.00	1	74.50	73.00	-1	4,120	-0.02%
2019/05/14	6	71.93	6	71.22	73.40	0	4,251	0.00%
2019/05/13	5	73.06	5	73.12	72.80	0	4,326	0.00%
2019/05/10	1.1	76.59	0	0.00	76.60	1.1	4,416	0.02%
2019/05/09	0	0.00	1	75.60	73.90	-1	4,459	-0.02%
2019/05/06	1	75.00	0	0.00	75.40	1	4,848	0.02%
2019/05/03	1	74.10	1	74.10	74.90	0	5,098	0.00%
2019/05/02	2	73.05	1	72.20	72.80	1	5,156	0.02%
2019/04/30	16	73.01	14	71.91	71.60	2	5,309	0.04%
2019/04/26	1	80.80	3	80.73	80.50	-2	5,312	-0.04%
2019/04/25	0	0.00	1	80.50	80.20	-1	5,325	-0.02%
2019/04/24	2	78.40	0	0.00	78.80	2	5,328	0.04%
2019/04/19	1	79.20	2	79.60	79.50	-1	5,544	-0.02%
2019/04/16	2	80.55	1	80.80	80.40	1	5,702	0.02%
2019/04/15	4	81.08	9	81.56	82.00	-5	5,755	-0.09%
2019/04/12	3	78.63	2	78.45	80.20	1	5,814	0.02%
2019/04/11	14	81.68	11	80.41	79.10	3	5,911	0.05%
2019/04/10	1	82.10	10	81.58	83.60	-9	5,868	-0.15%
2019/04/09	13	79.43	6	78.97	79.80	7	5,951	0.12%
2019/04/08	4	79.60	4	79.10	79.50	0	6,005	0.00%
2019/04/03	1	79.60	3	80.23	79.10	-2	6,035	-0.03%
2019/04/02	10	79.04	3	79.53	79.40	7	6,073	0.12%
2019/04/01	9	80.71	2.1	79.89	78.90	6.9	6,058	0.11%
2019/03/29	16	83.92	2	86.70	83.10	14	5,958	0.23%
2019/03/28	5.1	85.21	9	85.11	86.00	-3.9	6,004	-0.07%
2019/03/27	6	84.12	3	84.60	84.00	3	6,089	0.05%
2019/03/26	2	85.30	2	85.45	85.70	0	6,264	0.00%
2019/03/25	5	85.56	0	0.00	86.00	5	6,325	0.08%
2019/03/22	1	87.70	0.1	88.00	88.00	0.9	6,398	0.01%
2019/03/21	4	88.73	2	88.80	88.50	2	6,520	0.03%
2019/03/20	3	91.47	2	90.50	91.00	1	6,728	0.01%
2019/03/18	0	0.00	1	91.00	89.80	-1	7,301	-0.01%
2019/03/15	6	92.08	5	92.06	88.60	1	7,432	0.01%
2019/03/14	1	90.80	14	91.52	90.90	-13	7,547	-0.17%
2019/03/13	0	0.00	2	88.00	88.00	-2	7,607	-0.03%
2019/03/12	0	0.00	1	86.10	85.60	-1	7,806	-0.01%
2019/03/11	6.1	84.48	3	84.53	83.90	3.1	7,974	0.04%
2019/03/08	5	86.46	0.1	85.50	84.90	4.9	8,033	0.06%
2019/03/07	5	92.82	4	92.33	90.50	1	7,909	0.01%
2019/03/06	4	91.60	2	90.30	93.10	2	7,917	0.03%
2019/03/05	4	90.88	3	90.43	90.00	1	7,829	0.01%
2019/03/04	0	0.00	2	90.90	91.50	-2	7,753	-0.03%
2019/02/27	3	86.13	2	87.00	87.80	1	7,614	0.01%
2019/02/26	1	89.00	2	89.10	86.90	-1	7,599	-0.01%
2019/02/25	5	87.36	5	87.72	88.30	0	7,497	0.00%
2019/02/22	1	83.80	0	0.00	85.10	1	7,401	0.01%
2019/02/21	0.1	83.80	4	84.80	83.80	-3.9	7,504	-0.05%
2019/02/20	6	82.87	2	83.70	84.30	4	7,546	0.05%
2019/02/19	2	82.90	0	0.00	82.80	2	7,795	0.03%
2019/02/18	1	83.70	1	84.20	82.80	0	7,779	0.00%
2019/02/15	6	85.25	1	85.70	85.90	5	7,761	0.06%
2019/02/14	2	86.65	0	0.00	85.60	2	7,741	0.03%
2019/02/13	2	87.00	0	0.00	85.60	2	7,681	0.03%
2019/02/12	0	0.00	2	88.35	91.60	-2	7,582	-0.03%
2019/02/11	3	91.43	3	90.97	88.90	0	7,517	0.00%
2019/01/30	3	89.10	6	86.98	89.10	-3	7,427	-0.04%
2019/01/29	1	86.10	1	84.50	86.00	0	7,390	0.00%
2019/01/28	9	86.73	11.1	86.25	84.00	-2.1	7,335	-0.03%
2019/01/25	9	85.07	12	84.68	85.20	-3	7,308	-0.04%
2019/01/24	17	79.74	22	80.28	82.70	-5	7,151	-0.07%
2019/01/23	4	76.80	2	76.30	77.50	2	6,938	0.03%
2019/01/22	15	75.89	20	76.01	76.50	-5	6,905	-0.07%
2019/01/21	4	73.88	1	73.80	74.00	3	6,766	0.04%
2019/01/18	0	0.00	3	71.00	71.20	-3	6,724	-0.04%
2019/01/15	0	0.00	1	70.20	70.20	-1	6,759	-0.01%
2019/01/14	2	68.60	6	69.25	69.10	-4	6,819	-0.06%
2019/01/11	7	68.86	6	69.35	68.50	1	6,887	0.01%
2019/01/10	1	73.30	1	72.10	72.10	0	6,751	0.00%
2019/01/09	4	73.30	11	73.09	73.20	-7	6,765	-0.10%
2019/01/08	7	73.00	8	73.43	73.80	-1	6,799	-0.01%
2019/01/07	2	72.75	4	72.53	73.60	-2	6,832	-0.03%
2019/01/04	8	71.85	1	72.80	71.30	7	6,861	0.10%
2019/01/03	6	73.23	4	73.20	73.90	2	6,852	0.03%
2019/01/02	3	70.80	2	71.10	71.20	1	6,753	0.01%
2018/12/28	9	70.26	2	71.50	71.50	7	6,786	0.10%
2018/12/27	3	68.00	2	69.50	69.50	1	6,767	0.01%
2018/12/26	1	69.50	1	68.00	67.10	0	6,750	0.00%
2018/12/25	1	67.80	6	68.63	68.90	-5	6,888	-0.07%
2018/12/24	6	68.32	0	0.00	68.10	6	7,064	0.08%
2018/12/22	3	70.07	3	70.83	70.00	0	7,171	0.00%
2018/12/21	1.1	71.35	1	70.80	72.00	0.1	7,392	0.00%
2018/12/20	4	68.73	1	69.50	69.00	3	7,565	0.04%
2018/12/19	10	71.46	6	72.60	68.30	4	7,539	0.05%
2018/12/18	2	74.95	3	74.87	74.60	-1	7,394	-0.01%
2018/12/17	1	75.80	1	74.20	75.00	0	7,391	0.00%
2018/12/14	14	75.12	16	75.54	74.90	-2	7,314	-0.03%
2018/12/13	13	75.28	21	75.48	77.00	-8	7,241	-0.11%
2018/12/12	40	74.36	33	74.48	74.00	7	7,067	0.10%
2018/12/11	10	69.85	27	70.05	72.90	-17	6,712	-0.25%
2018/12/10	1	69.70	4	69.28	69.70	-3	6,583	-0.05%
2018/12/07	22	67.50	5	67.52	69.00	17	6,438	0.26%
2018/12/06	6	65.10	5	63.74	65.00	1	6,190	0.02%
2018/12/05	2	63.75	33.1	63.25	64.30	-31.1	6,011	-0.52%
2018/12/04	12	59.81	16	60.98	62.00	-4	5,777	-0.07%
2018/12/03	36	59.32	2	59.40	58.00	34	5,584	0.61%
2018/11/30	0	0.00	10	57.42	57.80	-10	5,511	-0.18%
2018/11/29	1	56.60	5	57.76	56.60	-4	5,621	-0.07%
2018/11/28	0.1	55.90	1	56.50	55.90	-0.9	5,625	-0.02%
2018/11/26	0	0.00	7	54.10	55.20	-7	5,572	-0.13%
2018/11/21	13	58.05	6	57.22	57.00	7	5,503	0.13%
2018/11/20	0	0.00	15	57.32	57.90	-15	5,439	-0.28%
2018/11/19	17	56.64	3	55.27	56.90	14	5,338	0.26%
2018/11/16	53	58.70	52	56.17	54.50	1	5,253	0.02%
2018/11/15	2	54.00	0	0.00	54.20	2	4,965	0.04%
2018/11/14	3	54.93	0	0.00	54.80	3	4,923	0.06%
2018/11/02	0	0.00	1.1	55.06	53.70	-1.1	4,915	-0.02%
2018/10/30	0	0.00	1	50.30	50.50	-1	4,822	-0.02%
2018/10/29	4	48.20	0	0.00	49.00	4	4,804	0.08%
2018/10/26	3	48.75	0	0.00	48.75	3	4,780	0.06%
2018/10/24	2	53.50	143	52.68	52.50	-141	4,812	-2.93%	大賣/鉅額交易
2018/10/22	13	54.15	8	54.29	53.90	5	5,075	0.10%
2018/10/19	151	53.18	13.1	53.06	54.30	137.9	5,027	2.74%	大買/鉅額交易
2018/10/18	1	51.70	1	52.00	51.90	0	4,967	0.00%
2018/10/16	8	52.66	8	51.63	52.00	0	5,100	0.00%
2018/10/15	18	51.49	47	50.71	52.30	-29	5,019	-0.58%
2018/10/12	4	48.50	30	48.29	50.30	-26	4,964	-0.52%
2018/10/11	26.5	45.73	0	0.00	45.85	26.5	4,975	0.53%
2018/10/09	31	48.03	4	48.48	49.15	27	5,136	0.53%
2018/10/08	4	46.80	5	47.01	46.75	-1	5,247	-0.02%
2018/10/05	0	0.00	6	49.13	48.20	-6	5,226	-0.11%
2018/10/04	3	49.15	7	49.19	49.10	-4	5,070	-0.08%
2018/10/03	3.5	50.23	4	50.35	49.80	-0.5	5,002	-0.01%
2018/10/02	3	54.27	12	52.44	52.20	-9	4,807	-0.19%
2018/10/01	18	57.29	16	56.54	58.00	2	4,553	0.04%
2018/09/28	17	57.49	20	57.96	57.60	-3	4,405	-0.07%
2018/09/27	4	57.05	4	58.15	57.60	0	4,125	0.00%
2018/09/26	5	53.80	0	0.00	53.10	5	3,820	0.13%
2018/09/25	6	53.18	3	52.73	53.60	3	3,736	0.08%
2018/09/19	0	0.00	0.2	50.70	51.00	-0.2	3,573	0.00%
2018/09/18	0	0.00	4	51.35	50.90	-4	3,507	-0.11%
2018/09/17	2	50.55	10	50.46	50.80	-8	3,462	-0.23%
2018/09/14	3	47.20	0	0.00	47.20	3	3,397	0.09%
2018/09/11	4.1	42.97	0	0.00	43.55	4.1	3,285	0.13%
2018/09/10	0.1	46.90	6	47.97	46.85	-5.9	3,215	-0.18%
2018/09/07	1	50.30	1	50.50	48.85	0	3,192	0.00%
2018/09/06	0	0.00	2	51.10	51.00	-2	3,160	-0.06%
2018/09/05	14	52.81	0	0.00	53.10	14	3,102	0.45%
2018/09/04	5	49.96	10	51.52	52.80	-5	2,951	-0.17%
2018/08/29	0	0.00	1	48.35	48.35	-1	2,863	-0.03%
2018/08/28	1	47.65	0	0.00	47.80	1	2,875	0.03%
2018/08/27	0	0.00	0.3	47.10	47.30	-0.3	2,870	-0.01%
2018/08/21	9	49.45	20	48.91	49.85	-11	2,874	-0.38%
2018/08/20	4	49.03	0	0.00	48.60	4	2,859	0.14%
2018/08/17	0	0.00	2	51.15	50.20	-2	2,854	-0.07%
2018/08/16	0	0.00	3	49.87	50.00	-3	2,813	-0.11%
2018/08/15	2	50.00	0	0.00	49.80	2	2,795	0.07%
2018/08/14	0	0.00	1	52.00	51.10	-1	2,802	-0.04%
2018/08/13	1	52.70	7	53.17	51.00	-6	2,785	-0.22%
2018/08/10	15	54.81	15	55.10	54.30	0	2,749	0.00%
2018/08/09	6	55.45	1	54.40	55.80	5	2,661	0.19%
2018/08/08	0.1	52.10	0	0.00	52.50	0.1	2,573	0.00%
2018/08/03	0	0.00	3	55.33	55.10	-3	2,541	-0.12%
2018/08/01	18.3	56.86	20.1	56.10	55.30	-1.9	2,531	-0.07%
2018/07/31	17	56.05	11	56.96	57.30	6	2,472	0.24%
2018/07/30	7	55.07	5	55.80	56.70	2	2,388	0.08%
2018/07/27	23	55.13	19	55.97	54.50	4	2,274	0.18%
2018/07/26	2	51.30	0	0.00	52.10	2	2,063	0.10%
2018/07/25	2	50.60	0	0.00	51.80	2	2,026	0.10%
2018/07/24	6	51.73	2	51.55	51.00	4	1,968	0.20%
2018/07/23	2	50.90	12	47.43	51.30	-10	1,865	-0.54%
2018/07/20	1	49.10	2	49.05	49.20	-1	1,762	-0.06%
2018/07/19	0	0.00	4	49.35	49.85	-4	1,736	-0.23%
2018/07/18	17	49.40	22	49.47	50.00	-5	1,711	-0.29%
2018/07/17	36	49.88	39	49.37	49.20	-3	1,624	-0.18%
2018/07/16	10	46.29	5	47.16	48.00	5	1,439	0.35%
2018/07/06	0	0.00	23	38.76	39.15	-23	1,422	-1.62%
2018/07/05	4	40.84	0	0.00	39.80	4	1,443	0.28%
2018/07/04	6	41.05	0	0.00	41.25	6	1,493	0.40%
2018/07/03	15	41.48	10	40.45	40.95	5	1,538	0.32%
2018/06/29	3	39.98	0	0.00	40.10	3	1,545	0.19%
2018/06/28	10	40.18	1	40.15	40.10	9	1,545	0.58%
2018/06/19	1	38.80	0	0.00	38.70	1	1,661	0.06%
2018/06/11	0	0.00	1	40.00	39.75	-1	1,701	-0.06%
2018/06/05	1	40.10	1	40.05	39.90	0	1,764	0.00%
2018/05/31	0	0.00	1	41.00	41.40	-1	1,899	-0.05%
2018/05/29	0	0.00	3	39.00	38.95	-3	1,868	-0.16%
2018/05/24	2	38.40	0	0.00	38.50	2	1,884	0.11%
2018/05/22	0	0.00	2	38.50	38.45	-2	1,988	-0.10%
2018/05/18	0	0.00	3	40.58	39.90	-3	1,976	-0.15%
2018/05/11	0	0.00	4	42.90	43.50	-4	2,060	-0.19%
2018/05/10	1	41.75	0	0.00	41.70	1	2,049	0.05%
2018/05/09	5	42.69	0	0.00	41.70	5	2,040	0.25%
2018/05/08	0	0.00	1	45.45	45.25	-1	1,991	-0.05%
2018/05/07	1	45.40	0	0.00	45.65	1	2,019	0.05%
2018/05/04	2	45.50	4	45.80	45.10	-2	2,057	-0.10%
2018/04/27	1	44.00	0	0.00	43.60	1	2,108	0.05%
2018/04/26	4	44.94	0	0.00	43.45	4	2,120	0.19%
2018/04/25	1	45.60	0	0.00	45.35	1	2,132	0.05%
2018/04/23	4	47.60	1	49.10	47.25	3	2,131	0.14%
2018/04/20	2	50.20	2	48.85	49.00	0	2,135	0.00%
2018/04/19	0.1	49.85	5.2	50.15	49.85	-5.1	2,076	-0.24%
2018/04/18	2	46.90	0	0.00	46.30	2	1,996	0.10%
2018/04/12	1	47.05	1	46.90	47.60	0	2,323	0.00%
2018/04/10	1	47.70	0	0.00	46.90	1	2,425	0.04%
2018/03/31	0	0.00	4	42.20	42.25	-4	2,484	-0.16%
2018/03/29	1	41.25	1	41.50	41.25	0	2,586	0.00%
2018/03/27	1	41.85	2	42.00	42.00	-1	2,677	-0.04%
2018/03/26	0	0.00	2	40.50	40.50	-2	2,712	-0.07%
2018/03/23	2	41.60	0	0.00	40.20	2	2,830	0.07%
2018/03/22	0	0.00	30	43.85	43.40	-30	2,776	-1.08%
2018/03/16	1	45.45	0	0.00	45.05	1	2,890	0.03%
2018/03/14	3	46.15	0	0.00	46.35	3	3,062	0.10%
2018/03/09	0	0.00	1	47.00	46.60	-1	3,301	-0.03%
2018/03/08	12	47.91	7	47.41	47.45	5	3,334	0.15%
2018/03/07	3	47.23	1	49.15	48.00	2	3,415	0.06%
2018/03/06	0	0.00	1	45.00	47.00	-1	3,386	-0.03%
2018/03/05	1	45.50	0	0.00	44.70	1	3,364	0.03%
2018/02/23	5	45.58	2	45.10	45.00	3	3,575	0.08%
2018/02/22	4	44.24	11	43.61	44.70	-7	3,631	-0.19%
2018/02/21	0	0.00	1	42.00	41.90	-1	3,614	-0.03%
2018/02/12	1	39.00	0	0.00	39.10	1	3,599	0.03%
2018/02/09	0	0.00	1	39.20	38.95	-1	3,604	-0.03%
2018/02/08	1	38.30	0	0.00	39.60	1	3,590	0.03%
2018/02/07	2	40.90	3	40.53	39.70	-1	3,596	-0.03%
2018/02/06	1	41.00	0	0.00	39.75	1	3,658	0.03%
2018/02/05	1	42.40	0	0.00	44.15	1	3,601	0.03%
2018/02/02	1	43.90	1	44.35	44.20	0	3,635	0.00%
2018/01/31	9	43.25	1	43.20	43.35	8	3,689	0.22%
2018/01/30	0	0.00	2	43.30	43.25	-2	3,850	-0.05%
2018/01/29	1	43.90	14	43.95	43.05	-13	3,855	-0.34%
2018/01/26	12	45.13	9	44.57	45.00	3	3,861	0.08%
2018/01/24	0	0.00	5	46.90	46.50	-5	4,002	-0.12%
2018/01/22	2	46.90	3	47.15	46.90	-1	4,237	-0.02%
2018/01/19	3	48.50	2	48.30	47.65	1	4,266	0.02%
2018/01/18	2	47.00	0	0.00	46.80	2	4,299	0.05%
2018/01/15	1	48.00	0	0.00	48.00	1	4,598	0.02%
2018/01/11	0	0.00	2	47.88	48.05	-2	5,094	-0.04%
2018/01/10	6	48.28	0	0.00	47.20	6	5,163	0.12%
2018/01/09	5	48.30	5	46.80	47.20	0	5,241	0.00%
2018/01/08	7	50.94	12	50.93	50.10	-5	5,143	-0.10%
2018/01/05	18	54.43	12	54.30	54.50	6	5,068	0.12%
2018/01/04	4	51.00	0	0.00	50.80	4	5,033	0.08%
2018/01/03	1	51.00	0	0.00	51.00	1	5,119	0.02%