力山 (1515)-凱基-中山券商分點個股進出

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
48.85
漲跌
▼0.60
漲幅
-1.21%
成交量
1,151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－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山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
2024/04/25	1	49.70	0	0.00	49.45	1	1,558	0.06%
2024/04/24	0	0.00	1	49.60	49.55	-1	1,568	-0.06%
2024/04/19	1	49.60	0	0.00	48.40	1	1,586	0.06%
2024/04/18	2	50.45	0	0.00	50.10	2	1,590	0.13%
2024/04/17	0	0.00	1	48.80	49.65	-1	1,660	-0.06%
2024/04/16	1	48.25	0	0.00	47.60	1	1,761	0.06%
2024/04/15	1	49.80	1	49.75	49.40	0	1,793	0.00%
2024/04/12	1	49.85	1	50.80	50.10	0	1,858	0.00%
2024/04/11	1	49.40	0	0.00	50.00	1	1,898	0.05%
2024/04/10	2.5	50.72	2	51.50	51.00	0.5	1,877	0.03%
2024/04/09	1	48.60	1	48.95	49.90	0	1,816	0.00%
2024/04/03	0	0.00	1	47.35	47.20	-1	1,788	-0.06%
2024/04/02	1	49.15	2	47.10	47.00	-1	1,789	-0.06%
2024/03/27	0	0.00	1	50.30	49.70	-1	1,768	-0.06%
2024/03/25	1	50.70	0	0.00	50.40	1	1,768	0.06%
2024/03/15	4	50.35	5	50.22	49.20	-1	2,003	-0.05%
2024/03/14	0	0.00	4	50.48	50.40	-4	2,298	-0.17%
2024/03/13	1	49.15	0.2	49.30	49.05	0.8	2,322	0.03%
2024/03/12	0	0.00	1	51.50	51.00	-1	2,371	-0.04%
2024/03/11	1	48.80	5	49.40	50.60	-4	2,478	-0.16%
2024/03/08	2	46.63	1	47.80	46.75	1	2,449	0.04%
2024/03/07	1	47.10	1	48.10	47.85	0	2,455	0.00%
2024/03/06	1	46.60	2	47.13	47.20	-1	2,445	-0.04%
2024/03/05	1	46.50	5	46.75	46.90	-4	2,444	-0.16%
2024/02/26	0	0.00	1	47.60	48.30	-1	2,510	-0.04%
2024/02/20	0	0.00	1	47.30	46.30	-1	2,953	-0.03%
2024/02/19	1	45.80	0	0.00	45.80	1	3,920	0.03%
2024/02/16	0	0.00	2	46.38	45.95	-2	4,299	-0.05%
2024/02/02	1	43.55	0	0.00	43.25	1	5,393	0.02%
2024/01/30	0	0.00	1	44.40	44.45	-1	5,551	-0.02%
2024/01/22	0	0.00	1	45.55	45.75	-1	5,518	-0.02%
2024/01/16	1	47.05	0	0.00	46.60	1	5,481	0.02%
2024/01/15	1	47.15	2	47.03	47.05	-1	5,472	-0.02%
2024/01/12	0	0.00	2	47.30	47.15	-2	5,462	-0.04%
2024/01/11	40	48.18	41	48.18	48.40	-1	5,447	-0.02%
2024/01/10	1	47.70	2	47.70	47.70	-1	5,365	-0.02%
2024/01/09	0	0.00	2	53.80	53.00	-2	5,272	-0.04%
2024/01/08	2	54.50	0	0.00	54.70	2	5,231	0.04%
2024/01/03	2	50.70	0	0.00	50.70	2	5,209	0.04%
2024/01/02	1	52.40	0	0.00	51.70	1	5,207	0.02%
2023/12/28	0	0.00	2.3	51.29	51.10	-2.3	5,213	-0.04%
2023/12/27	0	0.00	5	51.60	51.00	-5	5,237	-0.10%
2023/12/26	0	0.00	1	51.80	51.60	-1	5,280	-0.02%
2023/12/22	1	52.20	3	51.67	51.70	-2	5,281	-0.04%
2023/12/21	0	0.00	3	52.00	51.90	-3	5,282	-0.06%
2023/12/13	0	0.00	0.1	55.00	54.80	-0.1	5,331	0.00%
2023/12/12	2	54.00	3	55.60	55.40	-1	5,344	-0.02%
2023/12/11	8	57.34	1	53.40	53.40	7	5,343	0.13%
2023/12/07	1	54.50	1	55.00	54.60	0	5,684	0.00%
2023/12/06	4.1	53.75	2	54.10	53.60	2.1	5,699	0.04%
2023/12/05	2	56.00	0	0.00	54.10	2	5,521	0.04%
2023/12/04	3	58.60	2	59.00	58.40	1	5,467	0.02%
2023/12/01	2	57.70	0	0.00	58.00	2	5,442	0.04%
2023/11/28	0	0.00	5	57.00	57.00	-5	5,398	-0.09%
2023/11/24	0	0.00	5	60.40	60.30	-5	5,329	-0.09%
2023/11/23	0	0.00	13	59.45	60.20	-13	5,299	-0.25%
2023/11/21	0	0.00	13	58.09	59.50	-13	5,262	-0.25%
2023/11/20	0	0.00	3	59.93	59.90	-3	5,234	-0.06%
2023/11/17	29	59.19	34	59.01	59.90	-5	5,179	-0.10%
2023/11/16	38	58.73	22	59.35	58.40	16	4,788	0.33%
2023/11/15	30	54.22	21	57.40	58.10	9	3,804	0.24%
2023/11/14	21	52.13	6	52.60	52.90	15	3,423	0.44%
2023/11/13	1	48.90	4	49.58	50.40	-3	2,790	-0.11%
2023/11/10	6	45.02	5	44.26	45.90	1	2,515	0.04%
2023/11/09	3	42.95	1	43.50	42.65	2	2,313	0.09%
2023/11/08	1	43.10	0	0.00	43.10	1	2,198	0.05%
2023/10/03	2	43.98	0	0.00	43.40	2	2,489	0.08%
2023/09/28	1	41.55	1	42.70	42.95	0	2,443	0.00%
2023/09/19	0	0.00	5	42.15	42.25	-5	2,399	-0.21%
2023/09/18	4	43.45	4	43.35	43.15	0	2,373	0.00%
2023/09/15	8	44.66	0	0.00	44.75	8	2,344	0.34%
2023/09/14	5	43.00	5	43.70	45.05	0	2,293	0.00%
2023/09/13	5	42.96	9	43.94	44.10	-4	2,167	-0.18%
2023/09/12	3	42.78	5	43.23	43.60	-2	1,845	-0.11%
2023/09/11	2	38.60	5	39.51	39.65	-3	1,545	-0.19%
2023/08/16	3	38.10	0	0.00	37.40	3	1,582	0.19%
2023/08/14	5	37.10	5.1	37.39	37.00	-0.1	1,548	-0.01%
2023/08/10	0.1	38.85	0	0.00	38.55	0.1	1,499	0.01%
2023/08/08	0	0.00	1	38.30	38.20	-1	1,445	-0.07%
2023/08/02	0	0.00	6	36.80	36.45	-6	1,384	-0.43%
2023/08/01	1	35.80	0	0.00	36.20	1	1,376	0.07%
2023/07/31	6	35.75	0	0.00	35.60	6	1,380	0.43%
2023/07/17	2	38.48	0	0.00	38.45	2	1,338	0.15%
2023/07/14	1	37.65	0	0.00	37.55	1	1,316	0.08%
2023/07/12	0	0.00	3	38.50	37.85	-3	1,282	-0.23%
2023/07/11	3	40.00	0	0.00	39.25	3	1,226	0.24%
2023/07/10	0	0.00	4	36.35	39.15	-4	1,061	-0.38%
2023/06/30	1	34.75	0	0.00	34.75	1	884	0.11%
2023/06/29	1	34.60	0	0.00	34.50	1	873	0.11%
2023/06/28	1	34.70	2	36.40	34.50	-1	866	-0.12%
2023/06/27	1	35.65	1	35.65	35.65	0	848	0.00%
2023/06/26	1	37.20	0	0.00	37.30	1	821	0.12%
2023/06/21	2	37.60	1	37.55	37.65	1	801	0.12%
2023/06/20	4	36.84	2	37.15	37.00	2	785	0.25%
2023/06/19	0	0.00	7	35.54	36.05	-7	760	-0.92%
2023/06/16	4	36.20	0	0.00	36.30	4	742	0.54%
2023/06/15	3	34.55	0	0.00	34.85	3	686	0.44%
2023/06/14	0	0.00	2	33.25	33.80	-2	662	-0.30%
2023/06/13	2	34.60	0	0.00	34.15	2	646	0.31%
2023/06/08	0	0.00	2	33.40	33.40	-2	615	-0.32%
2023/05/26	3	29.18	0	0.00	28.95	3	516	0.58%
2023/05/23	2	29.75	0	0.00	29.80	2	523	0.38%
2023/05/15	5	29.00	0	0.00	29.00	5	550	0.91%
2023/04/13	0	0.00	2	29.70	29.65	-2	553	-0.36%
2023/03/29	1	28.80	0	0.00	29.15	1	565	0.18%
2023/03/24	1	29.50	0	0.00	29.35	1	580	0.17%
2023/03/07	2	30.60	0	0.00	30.60	2	694	0.29%
2023/02/22	2	32.00	0	0.00	32.05	2	670	0.30%
2023/02/21	0	0.00	1	32.25	32.10	-1	669	-0.15%
2023/02/16	1	32.10	0	0.00	31.85	1	669	0.15%
2023/01/31	0	0.00	1	30.30	30.50	-1	639	-0.16%
2023/01/12	3	29.92	3	30.70	30.00	0	654	0.00%
2023/01/10	1	28.75	1	29.35	29.40	0	629	0.00%
2023/01/09	2	29.23	0	0.00	29.20	2	611	0.33%
2023/01/04	1	29.80	0	0.00	30.00	1	605	0.17%
2022/12/20	0	0.00	3	33.75	32.35	-3	661	-0.45%
2022/12/14	0	0.00	3	33.10	33.25	-3	661	-0.45%
2022/12/13	3	32.55	0	0.00	32.50	3	662	0.45%
2022/12/12	0	0.00	2	32.60	33.30	-2	667	-0.30%
2022/12/09	2	33.75	6	33.73	33.15	-4	666	-0.60%
2022/12/07	0	0.00	5	32.70	32.65	-5	671	-0.74%
2022/12/06	9	33.33	0	0.00	32.65	9	678	1.33%
2022/12/01	0	0.00	9	31.55	31.70	-9	674	-1.34%
2022/11/24	6	28.90	0	0.00	29.35	6	670	0.90%
2022/11/23	3	29.50	0	0.00	29.55	3	669	0.45%
2022/11/21	3	30.42	3	31.00	30.40	0	767	0.00%
2022/11/16	0	0.00	10	30.50	30.30	-10	791	-1.26%
2022/11/08	0	0.00	2	29.20	29.20	-2	804	-0.25%
2022/11/07	6	28.95	0	0.00	28.85	6	805	0.74%
2022/10/14	0	0.00	6	28.32	28.25	-6	989	-0.61%
2022/09/29	1	29.60	0	0.00	29.65	1	1,390	0.07%
2022/09/13	0	0.00	2	35.05	34.85	-2	1,402	-0.14%
2022/09/12	2	34.48	0	0.00	34.90	2	1,416	0.14%
2022/09/08	6	34.05	6	33.44	33.70	0	1,424	0.00%
2022/09/05	11	34.50	0	0.00	33.35	11	1,447	0.76%
2022/08/26	2	34.93	1	34.90	34.50	1	1,448	0.07%
2022/08/08	0	0.00	9	30.25	30.45	-9	1,354	-0.67%
2022/08/03	6	32.53	0	0.00	32.55	6	1,337	0.45%
2022/07/29	0	0.00	1	33.00	33.00	-1	1,301	-0.08%
2022/07/21	0	0.00	0	32.40	33.05	0	1,267	0.00%
2022/07/19	0	0.00	6	33.65	32.55	-6	1,227	-0.49%
2022/07/05	1	27.25	1	27.45	27.40	0	860	0.00%
2022/06/28	0	0.00	8	28.96	29.05	-8	854	-0.94%
2022/06/16	4	32.20	0	0.00	30.50	4	842	0.47%
2022/06/14	0	0.00	4	33.85	34.00	-4	832	-0.48%
2022/06/10	6	36.58	0	0.00	36.65	6	839	0.71%
2022/06/09	1	36.65	0	0.00	36.80	1	843	0.12%
2022/06/06	10	39.40	10	39.90	39.95	0	821	0.00%
2022/05/31	0	0.00	10	39.60	39.60	-10	841	-1.19%
2022/05/30	0	0.00	1	38.80	38.95	-1	832	-0.12%
2022/05/27	0	0.00	1	37.20	37.70	-1	827	-0.12%
2022/05/26	10	37.00	0	0.00	36.60	10	832	1.20%
2022/05/03	2	40.70	0	0.00	40.80	2	1,352	0.15%
2022/04/13	0	0.00	1	42.20	42.35	-1	1,564	-0.06%
2022/04/11	0	0.00	1	42.15	41.30	-1	1,573	-0.06%
2022/04/07	1	43.00	0	0.00	42.80	1	1,584	0.06%
2022/04/06	1	44.00	0	0.00	44.35	1	1,577	0.06%
2022/04/01	2	44.55	0	0.00	45.35	2	1,575	0.13%
2022/03/30	1	45.80	0	0.00	45.80	1	1,578	0.06%
2022/03/24	1	47.35	0	0.00	47.25	1	1,583	0.06%
2022/03/23	0	0.00	11	47.29	47.45	-11	1,588	-0.69%
2022/03/14	0	0.00	13	42.46	42.85	-13	1,591	-0.82%
2022/03/11	5	41.59	1	41.70	41.60	4	1,620	0.25%
2022/03/10	12	40.70	2	41.15	41.10	10	1,655	0.60%
2022/03/09	1	40.95	0	0.00	40.75	1	1,643	0.06%
2022/03/08	1	41.60	0	0.00	41.50	1	1,641	0.06%
2022/03/07	2	42.00	1	42.10	42.00	1	1,636	0.06%
2022/03/01	0	0.00	2	44.10	44.55	-2	1,622	-0.12%
2022/02/25	2	41.55	2	42.75	42.75	0	1,612	0.00%
2022/02/24	2	43.00	0	0.00	42.85	2	1,591	0.13%
2022/02/23	0	0.00	2	44.13	44.20	-2	1,578	-0.13%
2022/02/22	2	43.05	0	0.00	43.10	2	1,572	0.13%
2022/02/15	0	0.00	1	44.00	44.30	-1	1,521	-0.07%
2022/02/10	5	45.03	0	0.00	45.20	5	1,471	0.34%
2022/02/09	2	45.70	11	46.15	46.75	-9	1,432	-0.63%
2022/02/08	4	41.75	1	42.40	43.60	3	1,345	0.22%
2022/01/26	2	44.63	1	44.40	44.40	1	1,186	0.08%
2022/01/25	4	46.00	0	0.00	45.95	4	1,133	0.35%
2022/01/21	0	0.00	4	48.80	48.20	-4	1,034	-0.39%
2022/01/17	1	51.40	0	0.00	51.00	1	959	0.10%
2022/01/12	2	52.40	0	0.00	52.40	2	946	0.21%
2022/01/11	0	0.00	1	52.40	52.50	-1	943	-0.11%
2022/01/10	4	53.80	1	53.40	54.00	3	932	0.32%
2022/01/07	1	53.50	1	52.00	52.00	0	903	0.00%
2022/01/05	1	56.20	0	0.00	56.10	1	819	0.12%
2021/12/23	1	57.50	0	0.00	57.10	1	771	0.13%
2021/12/21	2	57.45	4	57.53	57.50	-2	761	-0.26%
2021/12/17	3	56.40	2	57.15	56.40	1	729	0.14%
2021/12/16	2	55.60	4	56.30	55.80	-2	709	-0.28%
2021/12/15	2	55.60	0	0.00	55.60	2	701	0.28%
2021/12/13	4	57.10	1	57.10	57.00	3	672	0.45%
2021/12/10	1	59.20	0	0.00	59.00	1	626	0.16%
2021/12/09	1	59.20	0	0.00	59.20	1	607	0.16%
2021/12/07	0	0.00	1	59.00	59.00	-1	604	-0.17%
2021/12/06	4	60.30	0	0.00	60.30	4	562	0.71%
2021/11/22	0	0.00	2	63.80	64.00	-2	491	-0.41%
2021/11/16	2	65.50	0	0.00	64.20	2	501	0.40%
2021/11/10	1	66.40	0	0.00	65.30	1	519	0.19%
2021/10/29	1	67.00	0	0.00	67.00	1	663	0.15%
2021/10/25	0	66.00	0	0.00	66.00	0	700	0.00%
2021/10/15	2	66.30	0	0.00	66.10	2	865	0.23%
2021/10/12	3	65.40	0	0.00	65.50	3	947	0.32%
2021/10/05	3	65.53	0	0.00	65.80	3	1,119	0.27%
2021/09/29	1	69.70	0	0.00	69.50	1	1,140	0.09%
2021/09/24	1	69.50	0	0.00	69.80	1	1,184	0.08%
2021/09/22	1	68.20	0	0.00	68.30	1	1,223	0.08%
2021/09/14	0	0.00	1	71.20	71.00	-1	1,369	-0.07%
2021/09/03	0	0.00	1	71.50	71.50	-1	1,420	-0.07%
2021/08/27	0.1	70.88	0	0.00	70.40	0.1	1,534	0.00%
2021/08/26	1.4	70.51	1	71.10	70.50	0.4	1,556	0.03%
2021/08/23	0	0.00	1	71.30	70.60	-1	1,616	-0.06%
2021/08/20	1	69.80	0	0.00	70.00	1	1,666	0.06%
2021/08/19	1	70.60	0	0.00	70.10	1	1,719	0.06%
2021/08/18	1	69.90	0	0.00	71.90	1	1,756	0.06%
2021/08/17	1	71.50	1	71.80	69.90	0	1,766	0.00%
2021/08/13	2	73.40	0	0.00	72.00	2	1,799	0.11%
2021/08/12	1	73.90	0	0.00	73.50	1	1,807	0.06%
2021/08/11	0	0.00	1	72.90	73.00	-1	1,828	-0.05%
2021/08/10	0	0.00	2	75.10	73.10	-2	1,855	-0.11%
2021/08/06	1	77.90	0	0.00	77.70	1	1,905	0.05%
2021/08/05	2	78.30	0	0.00	78.00	2	1,943	0.10%
2021/08/04	2	80.90	3	79.87	80.80	-1	2,001	-0.05%
2021/07/29	1	78.00	0	0.00	77.90	1	2,424	0.04%
2021/07/28	3	77.33	1	77.10	77.90	2	2,486	0.08%
2021/07/27	0	0.00	2	78.60	78.30	-2	2,563	-0.08%
2021/07/23	2	81.20	1	81.60	81.00	1	2,630	0.04%
2021/07/21	8	85.40	1	85.90	84.40	7	2,646	0.26%
2021/07/19	3	84.50	1	84.20	84.30	2	2,597	0.08%
2021/07/16	2	83.10	0	0.00	83.50	2	2,611	0.08%
2021/07/15	3	83.00	0	0.00	83.00	3	2,618	0.11%
2021/07/14	2	82.70	0	0.00	82.00	2	2,642	0.08%
2021/07/13	1.5	83.67	10	83.40	83.40	-8.5	2,758	-0.31%
2021/07/12	1	82.10	2	84.03	82.30	-1	2,754	-0.04%
2021/07/09	1	79.40	5	79.00	78.50	-4	2,721	-0.15%
2021/07/08	1	77.70	0	0.00	78.30	1	2,792	0.04%
2021/07/07	0	0.00	2	77.90	77.90	-2	2,886	-0.07%
2021/07/06	0	0.00	2	78.20	78.60	-2	3,050	-0.07%
2021/07/02	0	0.00	30	77.97	78.90	-30	3,225	-0.93%
2021/07/01	0	0.00	10	77.66	77.60	-10	3,285	-0.30%
2021/06/30	0	0.00	2	79.00	78.90	-2	3,422	-0.06%
2021/06/29	11	79.55	0	0.00	79.20	11	3,595	0.31%
2021/06/25	4	83.03	11	81.91	82.20	-7	3,582	-0.20%
2021/06/22	0	0.00	10	76.60	76.60	-10	3,572	-0.28%
2021/06/18	2	78.80	0	0.00	78.90	2	3,625	0.06%
2021/06/17	1	77.00	0	0.00	77.40	1	3,644	0.03%
2021/06/11	1	76.90	5	77.12	77.00	-4	3,897	-0.10%
2021/06/08	1	78.30	0	0.00	78.90	1	4,263	0.02%
2021/06/07	5	78.36	0	0.00	78.20	5	4,623	0.11%
2021/06/04	0	0.00	3	78.47	79.20	-3	4,762	-0.06%
2021/06/03	2	78.60	0	0.00	78.30	2	4,759	0.04%
2021/06/02	1	79.20	1	80.10	79.70	0	4,767	0.00%
2021/05/28	2	78.00	0	0.00	78.00	2	4,749	0.04%
2021/05/27	3	75.87	2	75.00	77.00	1	4,796	0.02%
2021/05/25	0	0.00	10	70.80	70.30	-10	4,789	-0.21%
2021/05/24	0	0.00	14	69.56	69.50	-14	4,793	-0.29%
2021/05/21	2	69.40	6	67.13	70.10	-4	4,842	-0.08%
2021/05/19	1	66.60	0	0.00	67.00	1	5,007	0.02%
2021/05/18	6	66.55	3	65.23	67.20	3	5,222	0.06%
2021/05/17	3	64.83	1	63.90	63.10	2	5,225	0.04%
2021/05/14	3	71.17	1	73.00	70.10	2	5,210	0.04%
2021/05/13	24	67.39	4	67.30	68.60	20	5,213	0.38%
2021/05/12	6	68.93	2	65.70	67.40	4	5,194	0.08%
2021/05/11	5	73.00	0	0.00	71.50	5	5,147	0.10%
2021/05/10	3	78.87	20	78.49	78.80	-17	5,120	-0.33%
2021/05/07	21	77.81	6	76.38	78.30	15	5,115	0.29%
2021/05/06	0	0.00	2	83.60	83.60	-2	4,894	-0.04%
2021/05/05	5	92.70	0	0.00	92.80	5	4,875	0.10%
2021/05/04	0	0.00	6	94.15	94.20	-6	4,813	-0.12%
2021/05/03	0	0.00	3	93.90	91.50	-3	4,735	-0.06%
2021/04/29	2	92.00	0	0.00	94.00	2	4,693	0.04%
2021/04/28	0	0.00	3	92.00	93.40	-3	4,658	-0.06%
2021/04/26	2	89.60	3	90.17	90.30	-1	4,689	-0.02%
2021/04/23	3	87.53	2	88.20	88.70	1	4,705	0.02%
2021/04/22	8	88.99	2	89.40	88.00	6	4,700	0.13%
2021/04/20	6	89.00	0	0.00	89.00	6	4,653	0.13%
2021/04/19	12	91.25	10	88.80	89.00	2	4,635	0.04%
2021/04/16	7	93.59	3	96.10	95.30	4	4,540	0.09%
2021/04/14	7	91.23	1	90.80	90.80	6	4,471	0.13%
2021/04/13	2	95.90	0	0.00	92.00	2	4,402	0.05%
2021/04/12	1	96.60	0	0.00	95.90	1	4,308	0.02%
2021/04/09	0	0.00	6.1	104.53	106.50	-6.1	4,142	-0.15%
2021/04/08	6	101.25	9	102.39	103.50	-3	4,036	-0.07%
2021/04/07	0	0.00	9	99.70	99.60	-9	3,966	-0.23%
2021/04/06	1	100.50	4	99.68	100.00	-3	3,914	-0.08%
2021/04/01	12	96.97	3	98.83	98.00	9	3,769	0.24%
2021/03/31	8	95.19	7	96.26	94.30	1	3,590	0.03%
2021/03/30	8	95.16	0	0.00	95.20	8	3,562	0.22%
2021/03/29	1	95.00	2	94.40	95.30	-1	3,595	-0.03%
2021/03/26	5	93.38	2	95.10	92.60	3	3,589	0.08%
2021/03/25	3	92.87	6	93.53	93.20	-3	3,564	-0.08%
2021/03/24	2	92.80	2	94.00	93.50	0	3,561	0.00%
2021/03/23	1	91.20	1	91.60	93.50	0	3,565	0.00%
2021/03/22	0	0.00	2	91.60	91.60	-2	3,532	-0.06%
2021/03/19	0	0.00	11	94.97	93.40	-11	3,513	-0.31%
2021/03/18	10	94.90	0	0.00	94.90	10	3,434	0.29%
2021/03/17	2	93.15	17	93.48	93.20	-15	3,405	-0.44%
2021/03/16	17	94.51	0	0.00	92.50	17	3,349	0.51%
2021/03/15	5	93.78	13	92.08	92.60	-8	3,179	-0.25%
2021/03/12	8	92.49	12	92.88	92.00	-4	3,144	-0.13%
2021/03/11	2	90.30	5	90.64	93.40	-3	3,004	-0.10%
2021/03/10	6	85.98	20	84.18	86.70	-14	2,639	-0.53%
2021/03/08	0	0.00	18	83.65	83.60	-18	2,485	-0.72%
2021/03/05	4	80.73	4	81.90	81.90	0	2,459	0.00%
2021/03/04	3	81.70	0	0.00	81.80	3	2,459	0.12%
2021/03/03	18	82.53	0	0.00	82.10	18	2,462	0.73%
2021/03/02	11	84.85	21	83.58	83.90	-10	2,444	-0.41%
2021/02/26	27	81.01	0	0.00	81.20	27	2,359	1.14%
2021/02/25	2	82.95	3	83.27	82.70	-1	2,325	-0.04%
2021/02/24	4	83.43	6	83.35	83.20	-2	2,288	-0.09%
2021/02/23	6	84.92	20	85.68	83.20	-14	2,268	-0.62%
2021/02/22	6	86.30	6	86.50	86.70	0	2,208	0.00%
2021/02/19	4	85.93	6	88.12	88.00	-2	2,162	-0.09%
2021/02/18	33	84.93	37	83.13	86.10	-4	2,051	-0.19%
2021/02/17	14	79.01	0	0.00	79.10	14	1,811	0.77%
2021/02/05	3	77.20	7	77.90	77.70	-4	1,774	-0.23%
2021/02/04	0	0.00	6	78.10	78.20	-6	1,752	-0.34%
2021/02/01	30	78.07	20	77.50	78.30	10	1,833	0.55%
2021/01/29	2	77.30	0	0.00	73.60	2	1,749	0.11%
2021/01/27	0	0.00	3	74.80	75.80	-3	1,714	-0.18%
2021/01/26	0	0.00	6	75.00	74.10	-6	1,710	-0.35%
2021/01/22	5	73.18	6	73.00	73.60	-1	1,720	-0.06%
2021/01/21	15	73.16	1	72.60	73.60	14	1,722	0.81%
2021/01/20	1	73.80	0	0.00	73.30	1	1,713	0.06%
2021/01/19	5	77.96	0	0.00	77.60	5	1,667	0.30%
2021/01/18	10	77.05	0	0.00	77.30	10	1,623	0.62%
2021/01/13	0	0.00	1	76.10	75.90	-1	1,617	-0.06%
2021/01/11	30	76.66	1	75.40	75.20	29	1,631	1.78%
2021/01/08	15	74.00	0	0.00	73.90	15	1,625	0.92%
2021/01/07	0	0.00	5	73.30	73.70	-5	1,657	-0.30%
2021/01/06	7	72.34	0	0.00	72.40	7	1,664	0.42%
2021/01/05	6	73.20	0	0.00	73.10	6	1,669	0.36%
2021/01/04	1	72.80	4	72.93	73.30	-3	1,693	-0.18%
2020/12/30	0	0.00	20	72.85	73.90	-20	1,723	-1.16%
2020/12/29	0	0.00	3	72.60	71.90	-3	1,753	-0.17%
2020/12/28	5	72.50	32	73.00	72.50	-27	1,759	-1.53%
2020/12/23	10	73.11	30	73.72	72.70	-20	1,805	-1.11%
2020/12/17	1	77.80	0	0.00	77.50	1	1,914	0.05%
2020/12/07	0	0.00	2	73.20	73.30	-2	2,380	-0.08%
2020/12/04	0	0.00	1	75.90	76.00	-1	2,514	-0.04%
2020/12/03	0	0.00	3	76.83	76.50	-3	2,560	-0.12%
2020/12/02	0	0.00	1	76.50	76.40	-1	2,614	-0.04%
2020/12/01	1	77.00	0	0.00	77.00	1	2,723	0.04%
2020/11/26	1	78.00	0	0.00	77.80	1	3,242	0.03%
2020/11/25	0	0.00	0.4	78.00	77.70	-0.4	3,583	-0.01%
2020/11/23	2	78.00	0	0.00	77.70	2	3,734	0.05%
2020/11/20	0	0.00	1	77.50	77.80	-1	3,763	-0.03%
2020/11/19	3	77.80	0	0.00	77.20	3	3,872	0.08%
2020/11/18	6	76.70	0	0.00	77.30	6	4,010	0.15%
2020/11/16	0	0.00	15	77.30	77.40	-15	4,107	-0.37%
2020/11/12	5	78.80	0	0.00	77.70	5	4,252	0.12%
2020/11/11	0	0.00	1	78.30	78.30	-1	4,291	-0.02%
2020/11/10	8	77.58	0	0.00	76.70	8	4,273	0.19%
2020/11/09	1	82.30	2	82.35	82.30	-1	4,175	-0.02%
2020/11/06	2	79.30	0	0.00	79.50	2	4,180	0.05%
2020/11/05	3	79.83	0	0.00	79.70	3	4,228	0.07%
2020/11/04	0	0.00	3	81.30	81.90	-3	4,341	-0.07%
2020/10/29	0	0.00	7	80.40	80.40	-7	4,831	-0.14%
2020/10/28	0	0.00	2	80.95	80.60	-2	4,990	-0.04%
2020/10/23	7	81.99	6	82.60	82.10	1	5,132	0.02%
2020/10/21	1	80.10	0	0.00	80.10	1	5,285	0.02%
2020/10/16	2	82.90	0	0.00	80.80	2	5,625	0.04%
2020/10/13	5	84.40	2	85.00	85.20	3	5,700	0.05%
2020/10/05	0	0.00	2	83.90	84.50	-2	5,843	-0.03%
2020/09/30	7	82.04	0	0.00	82.50	7	5,840	0.12%
2020/09/29	1	81.90	0	0.00	81.30	1	5,862	0.02%
2020/09/28	13	82.72	12	82.50	82.40	1	5,873	0.02%
2020/09/25	3	80.63	1	79.30	79.00	2	5,884	0.03%
2020/09/24	1	82.20	0	0.00	82.20	1	5,847	0.02%
2020/09/22	2	87.50	0	0.00	87.10	2	5,868	0.03%
2020/09/21	0	0.00	1	88.00	87.50	-1	5,867	-0.02%
2020/09/18	0	0.00	5	86.84	88.30	-5	5,862	-0.09%
2020/09/17	18	87.09	0	0.00	86.20	18	5,831	0.31%
2020/09/16	11	89.27	12	90.49	89.00	-1	5,752	-0.02%
2020/09/15	5	90.20	1	92.00	91.50	4	5,736	0.07%
2020/09/14	21	90.20	6	89.17	90.70	15	5,758	0.26%
2020/09/11	10	91.36	4	91.05	91.30	6	5,721	0.10%
2020/09/10	13	96.39	15	97.07	92.60	-2	5,703	-0.04%
2020/09/09	3	96.13	4	98.23	97.00	-1	5,681	-0.02%
2020/09/08	9	95.64	1	94.30	94.20	8	5,669	0.14%
2020/09/07	1	93.50	0	0.00	94.00	1	5,679	0.02%
2020/09/04	0	0.00	9	95.50	96.30	-9	5,677	-0.16%
2020/09/03	18	99.58	7	99.76	99.00	11	5,592	0.20%
2020/09/02	2	97.80	5	100.40	97.20	-3	5,483	-0.05%
2020/09/01	21	101.14	11	97.50	97.30	10	5,390	0.19%
2020/08/31	10	97.90	45	98.35	100.50	-35	5,159	-0.68%
2020/08/28	4	91.53	9	91.96	91.50	-5	4,848	-0.10%
2020/08/27	1	89.10	0	0.00	89.10	1	4,882	0.02%
2020/08/26	0	0.00	2	89.70	89.70	-2	4,910	-0.04%
2020/08/25	4	90.25	1	89.90	90.30	3	4,936	0.06%
2020/08/24	7	91.66	5	91.10	91.80	2	4,898	0.04%
2020/08/21	2	86.50	2	85.00	86.00	0	4,829	0.00%
2020/08/20	12	88.26	14	84.97	83.00	-2	4,863	-0.04%
2020/08/19	16	90.13	23	88.73	88.00	-7	4,959	-0.14%
2020/08/18	5	90.18	9	89.71	87.80	-4	5,041	-0.08%
2020/08/17	6	87.35	0	0.00	88.30	6	5,078	0.12%
2020/08/14	0	0.00	2	85.60	85.40	-2	5,131	-0.04%
2020/08/13	1	86.80	2	85.40	85.50	-1	5,137	-0.02%
2020/08/12	4	84.60	0	0.00	84.30	4	5,126	0.08%
2020/08/10	12	88.14	27	89.24	86.90	-15	5,118	-0.29%
2020/08/07	13	90.40	21	88.82	91.00	-8	5,029	-0.16%
2020/08/06	16	90.39	11	89.23	89.20	5	5,064	0.10%
2020/08/05	19	89.96	10	91.13	90.00	9	5,118	0.18%
2020/08/04	57	89.52	62	89.44	90.00	-5	5,081	-0.10%
2020/08/03	11	86.55	7	85.04	86.80	4	4,878	0.08%
2020/07/31	10	81.79	5	80.30	80.50	5	4,986	0.10%
2020/07/29	2	79.30	1	80.60	78.70	1	5,046	0.02%
2020/07/28	2	81.90	12	81.73	78.60	-10	5,072	-0.20%
2020/07/27	5	84.24	9	86.20	84.10	-4	5,221	-0.08%
2020/07/24	24	85.20	42	84.68	85.70	-18	5,315	-0.34%
2020/07/23	10	82.00	10	81.75	83.00	0	5,285	0.00%
2020/07/22	11	83.00	7	83.77	83.20	4	5,397	0.07%
2020/07/21	38	81.11	7	81.00	81.90	31	5,366	0.58%
2020/07/20	0	0.00	1	73.70	76.00	-1	5,343	-0.02%
2020/07/17	2	76.60	0	0.00	75.20	2	5,418	0.04%
2020/07/16	2	77.85	1	79.70	77.70	1	5,625	0.02%
2020/07/15	2	77.60	2	77.50	78.80	0	5,822	0.00%
2020/07/14	2	78.00	2	79.00	76.10	0	5,907	0.00%
2020/07/10	4	77.85	0	0.00	77.40	4	6,003	0.07%
2020/07/08	0	0.00	1	81.00	81.10	-1	5,984	-0.02%
2020/07/07	4	79.35	0	0.00	79.80	4	5,967	0.07%
2020/07/06	3	79.77	1	81.50	81.50	2	5,969	0.03%
2020/07/03	2	79.90	0	0.00	78.90	2	5,959	0.03%
2020/07/02	2	80.45	2	80.40	79.90	0	5,955	0.00%
2020/06/30	0	0.00	5	79.20	79.10	-5	5,862	-0.09%
2020/06/29	1	80.50	0	0.00	80.00	1	5,830	0.02%
2020/06/24	0	0.00	2	82.20	81.90	-2	5,822	-0.03%
2020/06/23	0	0.00	2	81.80	82.30	-2	5,828	-0.03%
2020/06/22	1	83.50	0	0.00	82.60	1	5,826	0.02%
2020/06/19	0	0.00	4	87.00	85.90	-4	5,806	-0.07%
2020/06/18	5	85.70	1	85.50	85.50	4	5,780	0.07%
2020/06/17	0	0.00	51	85.79	84.50	-51	5,766	-0.88%
2020/06/16	53	86.54	3	86.77	86.20	50	5,763	0.87%
2020/06/15	23	83.55	0	0.00	84.00	23	5,562	0.41%
2020/06/12	1	77.30	1	79.80	80.70	0	5,423	0.00%
2020/06/10	1	80.00	0	0.00	80.70	1	5,368	0.02%
2020/06/09	0	0.00	13	81.60	80.10	-13	5,378	-0.24%
2020/06/04	0	80.50	0	0.00	80.50	0	5,307	0.00%
2020/06/03	1	83.50	0	0.00	80.50	1	5,293	0.02%
2020/06/02	0	0.00	8	79.15	80.50	-8	5,126	-0.16%
2020/06/01	1	79.50	5	79.40	79.10	-4	5,126	-0.08%
2020/05/29	11	79.42	2	79.65	80.40	9	5,101	0.18%
2020/05/28	11	80.15	22	79.17	77.60	-11	5,040	-0.22%
2020/05/27	12	79.04	12	77.47	79.00	0	4,977	0.00%
2020/05/26	1	79.60	6	80.58	77.20	-5	4,919	-0.10%
2020/05/25	14	77.71	10	77.83	77.90	4	4,729	0.08%
2020/05/22	3	73.67	111	73.76	74.20	-108	4,554	-2.37%	大賣/鉅額交易
2020/05/21	112	73.88	1	71.60	74.20	111	4,462	2.49%	大買/鉅額交易
2020/05/20	0	70.80	1	71.50	70.80	-1	4,358	-0.02%
2020/05/19	0	0.00	11	71.51	70.40	-11	4,342	-0.25%
2020/05/18	11	70.95	1	70.00	70.90	10	4,309	0.23%
2020/05/14	2	69.50	0	0.00	69.10	2	4,212	0.05%
2020/05/12	3	69.80	1	70.11	69.90	2	4,062	0.05%
2020/05/11	3	73.00	0	0.00	73.00	3	3,921	0.08%
2020/05/08	2	76.60	48	77.13	74.80	-46	3,852	-1.19%
2020/05/07	51	76.80	11	76.20	76.00	40	3,739	1.07%
2020/05/06	2	73.50	6	73.70	73.10	-4	3,472	-0.12%
2020/05/05	0	0.00	3	71.90	71.60	-3	3,392	-0.09%
2020/05/04	3	72.90	1	73.20	72.10	2	3,337	0.06%
2020/04/30	9	75.39	73	75.66	72.20	-64	3,268	-1.96%
2020/04/29	15	69.95	11	72.15	73.00	4	3,049	0.13%
2020/04/28	21	69.00	13	69.29	68.50	8	2,870	0.28%
2020/04/27	13	64.92	4	63.98	68.20	9	2,663	0.34%
2020/04/24	20	62.00	34	62.33	62.00	-14	2,505	-0.56%
2020/04/22	30	62.88	0	0.00	65.20	30	2,337	1.28%
2020/04/21	51	64.71	70	65.40	64.10	-19	2,246	-0.85%
2020/04/20	54	62.61	54	61.15	66.50	0	2,019	0.00%
2020/04/17	61	60.13	80	60.50	60.50	-19	1,803	-1.05%
2020/04/16	102	54.63	42	54.35	56.70	60	1,665	3.60%	大買/
2020/04/15	20	52.26	0	0.00	51.60	20	1,562	1.28%
2020/04/14	0	0.00	52	47.33	50.00	-52	1,482	-3.51%
2020/04/13	2	45.43	55	45.46	45.50	-53	1,435	-3.69%
2020/04/08	6	44.42	21	43.13	45.30	-15	1,361	-1.10%
2020/04/07	1	42.85	42	43.01	43.10	-41	1,334	-3.07%
2020/04/06	3	41.27	54	41.53	42.15	-51	1,301	-3.92%
2020/04/01	1	41.30	0	0.00	42.10	1	1,277	0.08%
2020/03/31	40	43.71	8	42.61	42.05	32	1,269	2.52%
2020/03/30	0	0.00	1	42.15	42.50	-1	1,255	-0.08%
2020/03/27	14	42.01	41	41.93	41.40	-27	1,248	-2.16%
2020/03/26	3	41.83	11	41.86	41.80	-8	1,237	-0.65%
2020/03/25	101	41.67	0	0.00	41.15	101	1,213	8.32%	大買/鉅額交易
2020/03/24	120	39.40	1	39.40	39.15	119	1,178	10.10%	大買/鉅額交易
2020/03/18	1	44.50	0	0.00	44.90	1	1,088	0.09%
2020/03/17	0	0.00	1	45.30	44.60	-1	1,085	-0.09%
2020/03/16	0	0.00	1	47.05	45.60	-1	1,065	-0.09%
2020/03/13	0	0.00	4	44.94	44.90	-4	1,034	-0.39%
2020/03/09	1	56.00	0	0.00	55.20	1	954	0.10%
2020/03/05	4	60.88	0	0.00	61.00	4	972	0.41%
2020/03/04	3	56.60	3	57.00	57.50	0	928	0.00%
2020/02/26	1	59.70	0	0.00	59.80	1	938	0.11%
2020/02/20	1	62.50	0	0.00	61.80	1	943	0.11%
2020/01/07	1	70.40	2	70.65	69.90	-1	1,188	-0.08%
2020/01/06	1	70.50	0	0.00	70.40	1	1,199	0.08%
2019/12/26	1	71.90	1	71.70	71.20	0	1,307	0.00%
2019/12/25	1	70.90	0	0.00	71.00	1	1,355	0.07%
2019/12/24	2	70.40	1	71.10	70.10	1	1,462	0.07%
2019/12/06	0	0.00	1	76.10	76.00	-1	1,635	-0.06%
2019/12/05	1	75.40	0	0.00	75.40	1	1,651	0.06%
2019/12/04	1	74.70	0	0.00	74.80	1	1,698	0.06%
2019/12/03	1	75.10	0	0.00	75.00	1	1,710	0.06%
2019/11/28	0	0.00	1	80.20	80.30	-1	1,687	-0.06%
2019/11/27	3	81.63	0	0.00	80.90	3	1,715	0.17%
2019/11/26	0	0.00	2	81.70	81.60	-2	1,731	-0.12%
2019/11/25	3	82.23	1	82.20	82.60	2	1,723	0.12%
2019/11/21	1	80.00	0	0.00	80.70	1	1,749	0.06%
2019/11/19	2	80.60	1	80.60	80.70	1	1,771	0.06%
2019/11/14	1	81.40	1	79.70	79.80	0	1,826	0.00%
2019/11/13	2	81.00	2	80.70	81.00	0	1,866	0.00%
2019/11/12	1	79.30	1.8	80.09	79.50	-0.8	1,928	-0.04%
2019/11/11	3	81.57	1	82.80	79.50	2	2,082	0.10%
2019/11/08	6	83.08	3	83.90	83.70	3	2,154	0.14%
2019/11/06	1	82.30	0	0.00	80.00	1	2,130	0.05%
2019/11/05	0	0.00	2	82.20	81.50	-2	2,114	-0.09%
2019/10/31	0	0.00	4	83.40	82.80	-4	2,114	-0.19%
2019/10/30	10	84.20	6	83.77	83.40	4	2,145	0.19%
2019/10/29	2	82.40	0	0.00	82.90	2	2,134	0.09%
2019/10/25	0	0.00	2	84.00	83.90	-2	2,129	-0.09%
2019/10/24	7	84.00	0	0.00	84.50	7	2,154	0.32%
2019/10/17	0	0.00	5	86.30	86.80	-5	2,226	-0.22%
2019/10/16	2	87.80	0	0.00	86.80	2	2,313	0.09%
2019/10/15	0	0.00	1	85.90	87.20	-1	2,341	-0.04%
2019/10/14	2	85.00	0	0.00	84.20	2	2,375	0.08%
2019/10/09	0	0.00	1	85.00	83.50	-1	2,376	-0.04%
2019/10/03	1	86.90	2	87.80	87.20	-1	2,477	-0.04%
2019/10/02	0	0.00	2	87.75	87.10	-2	2,467	-0.08%
2019/10/01	2	87.70	0	0.00	88.00	2	2,448	0.08%
2019/09/27	6	92.45	2	93.30	89.00	4	2,440	0.16%
2019/09/26	10	96.50	19	96.16	97.50	-9	2,362	-0.38%
2019/09/25	15	92.94	12	93.47	94.50	3	2,265	0.13%
2019/09/18	1	93.20	0	0.00	93.40	1	2,472	0.04%
2019/09/11	1	91.40	1	92.10	91.80	0	2,522	0.00%
2019/09/10	1	94.20	1	91.40	91.70	0	2,516	0.00%
2019/09/06	9	91.33	9	91.90	92.60	0	2,482	0.00%
2019/08/30	2	89.40	0	0.00	88.20	2	2,621	0.08%
2019/08/29	0	0.00	1	90.60	90.10	-1	2,612	-0.04%
2019/08/26	0	0.00	1	92.90	95.00	-1	2,589	-0.04%
2019/08/23	1	93.50	0	0.00	93.20	1	2,570	0.04%
2019/08/21	2	94.25	0	0.00	94.60	2	2,628	0.08%
2019/08/20	1	94.90	3	95.10	94.10	-2	2,699	-0.07%
2019/08/19	2	97.10	2	95.90	95.70	0	2,786	0.00%
2019/08/16	15	100.73	11	98.07	97.70	4	2,833	0.14%
2019/08/15	0	0.00	1	99.70	100.50	-1	2,858	-0.03%
2019/08/14	9	103.17	4	100.50	102.50	5	2,815	0.18%
2019/08/13	17	94.06	22	95.83	98.10	-5	2,699	-0.19%
2019/08/12	5	92.42	5	92.98	91.00	0	2,654	0.00%
2019/08/08	0	0.00	2	89.65	90.50	-2	2,592	-0.08%
2019/08/06	1	87.70	0	0.00	89.00	1	2,634	0.04%
2019/08/05	0	0.00	1	89.80	89.00	-1	2,681	-0.04%
2019/08/02	1	90.10	0	0.00	89.20	1	2,805	0.04%
2019/08/01	0	0.00	1	92.00	92.00	-1	2,797	-0.04%
2019/07/31	0	0.00	7	87.83	88.90	-7	2,770	-0.25%
2019/07/29	1	89.90	0	0.00	89.20	1	2,777	0.04%
2019/07/25	0	0.00	10	87.80	88.20	-10	2,837	-0.35%
2019/07/24	1	88.20	0	0.00	88.10	1	2,940	0.03%
2019/07/23	0	0.00	1	88.70	88.90	-1	2,952	-0.03%
2019/07/19	0	0.00	36	91.24	90.70	-36	2,959	-1.22%
2019/07/18	38	92.86	8	92.00	91.60	30	2,947	1.02%
2019/07/17	0	0.00	2	90.00	90.00	-2	2,872	-0.07%
2019/07/15	6	89.50	6	88.60	88.40	0	2,792	0.00%
2019/07/12	12	89.26	12	87.73	87.80	0	2,809	0.00%
2019/07/11	11	88.04	0	0.00	87.20	11	2,789	0.39%
2019/07/10	2	87.00	0	0.00	87.70	2	2,795	0.07%
2019/07/09	0	0.00	5	88.00	89.40	-5	2,771	-0.18%
2019/07/05	5	86.00	0	0.00	85.60	5	2,856	0.18%
2019/07/04	5	85.90	5	87.74	86.30	0	2,947	0.00%
2019/07/01	5	84.34	0	0.00	85.20	5	2,970	0.17%
2019/06/28	7	85.93	13	87.97	84.60	-6	2,991	-0.20%
2019/06/27	0	0.00	1	85.90	85.60	-1	2,969	-0.03%
2019/06/26	0	0.00	2	84.40	86.10	-2	3,022	-0.07%
2019/06/21	0	0.00	2	85.20	84.10	-2	3,080	-0.06%
2019/06/20	2	84.80	22	84.69	84.90	-20	3,098	-0.65%
2019/06/19	24	84.70	2	84.50	84.30	22	3,097	0.71%
2019/06/13	3	84.40	4	82.98	82.50	-1	3,156	-0.03%
2019/06/12	19	84.25	16	84.18	84.20	3	3,287	0.09%
2019/06/11	2	84.60	7	85.60	86.00	-5	3,430	-0.15%
2019/06/10	7	82.83	7	82.97	83.40	0	3,396	0.00%
2019/06/06	0	0.00	1	80.30	80.70	-1	3,392	-0.03%
2019/06/05	13	80.11	9	79.06	80.70	4	3,460	0.12%
2019/06/03	2	79.75	10	79.50	79.00	-8	3,665	-0.22%
2019/05/31	1	81.50	1	81.40	80.80	0	3,738	0.00%
2019/05/30	4	82.60	4	82.10	81.10	0	3,828	0.00%
2019/05/29	1	81.70	1	82.50	81.90	0	3,972	0.00%
2019/05/28	9	82.52	4	82.10	81.30	5	3,983	0.13%
2019/05/27	36	85.06	34	84.15	83.80	2	4,070	0.05%
2019/05/24	9	81.63	39	83.05	83.00	-30	4,160	-0.72%
2019/05/23	18	78.80	14	80.43	81.70	4	4,084	0.10%
2019/05/22	6	79.92	8	78.71	78.10	-2	4,059	-0.05%
2019/05/21	2	77.30	0	0.00	77.60	2	4,033	0.05%
2019/05/20	8	78.99	7	77.09	77.60	1	4,070	0.02%
2019/05/17	33	76.32	0	0.00	78.00	33	4,072	0.81%
2019/05/16	0	0.00	2	75.00	74.70	-2	4,061	-0.05%
2019/05/15	0	0.00	1	73.70	73.00	-1	4,120	-0.02%
2019/05/13	1	75.30	0	0.00	72.80	1	4,326	0.02%
2019/05/10	2	77.25	3	76.50	76.60	-1	4,416	-0.02%
2019/05/09	10	74.94	10	75.48	73.90	0	4,459	0.00%
2019/05/06	0	0.00	2	74.80	75.40	-2	4,848	-0.04%
2019/05/03	0	0.00	1	72.60	74.90	-1	5,098	-0.02%
2019/05/02	1	73.50	3	72.80	72.80	-2	5,156	-0.04%
2019/04/30	14	72.37	6	71.63	71.60	8	5,309	0.15%
2019/04/29	0	0.00	3	79.13	78.20	-3	5,294	-0.06%
2019/04/26	0	0.00	1	80.70	80.50	-1	5,312	-0.02%
2019/04/23	0	0.00	1	78.40	78.30	-1	5,343	-0.02%
2019/04/22	1	79.80	0	0.00	79.60	1	5,377	0.02%
2019/04/16	1	80.90	0	0.00	80.40	1	5,702	0.02%
2019/04/15	2	81.30	1	81.80	82.00	1	5,755	0.02%
2019/04/12	0	0.00	1	80.20	80.20	-1	5,814	-0.02%
2019/04/11	4	81.43	1	81.60	79.10	3	5,911	0.05%
2019/04/10	1	80.80	1	80.80	83.60	0	5,868	0.00%
2019/04/09	0	0.00	5	79.60	79.80	-5	5,951	-0.08%
2019/04/08	4	79.43	0	0.00	79.50	4	6,005	0.07%
2019/04/03	1	80.00	0	0.00	79.10	1	6,035	0.02%
2019/04/02	2	79.40	5	79.80	79.40	-3	6,073	-0.05%
2019/04/01	0	0.00	6	79.73	78.90	-6	6,058	-0.10%
2019/03/29	2	84.15	1	83.30	83.10	1	5,958	0.02%
2019/03/28	1	84.90	0	0.00	86.00	1	6,004	0.02%
2019/03/27	3	84.00	2	83.90	84.00	1	6,089	0.02%
2019/03/26	0	0.00	2	86.30	85.70	-2	6,264	-0.03%
2019/03/21	1	89.80	0	0.00	88.50	1	6,520	0.02%
2019/03/18	0	0.00	1	91.00	89.80	-1	7,301	-0.01%
2019/03/15	1	92.00	2	92.05	88.60	-1	7,432	-0.01%
2019/03/14	3	90.63	3	90.50	90.90	0	7,547	0.00%
2019/03/13	1	88.00	3	87.00	88.00	-2	7,607	-0.03%
2019/03/12	1	86.30	0	0.00	85.60	1	7,806	0.01%
2019/03/08	10	86.23	9	86.24	84.90	1	8,033	0.01%
2019/03/07	0	0.00	11	92.03	90.50	-11	7,909	-0.14%
2019/03/06	22	92.05	20	90.25	93.10	2	7,917	0.03%
2019/03/05	0	0.00	6	91.40	90.00	-6	7,829	-0.08%
2019/03/04	10	90.51	18	89.73	91.50	-8	7,753	-0.10%
2019/02/27	0	0.00	5	87.50	87.80	-5	7,614	-0.07%
2019/02/26	11	89.95	5	88.80	86.90	6	7,599	0.08%
2019/02/25	30	88.40	11	89.18	88.30	19	7,497	0.25%
2019/02/22	16	84.21	1	85.00	85.10	15	7,401	0.20%
2019/02/19	0	0.00	5	82.80	82.80	-5	7,795	-0.06%
2019/02/18	8	84.21	2	85.20	82.80	6	7,779	0.08%
2019/02/15	1	85.30	0	0.00	85.90	1	7,761	0.01%
2019/02/13	2	88.75	3	88.87	85.60	-1	7,681	-0.01%
2019/02/11	0	0.00	1	89.40	88.90	-1	7,517	-0.01%
2019/01/30	1	87.80	1	89.10	89.10	0	7,427	0.00%
2019/01/29	1	85.40	1	84.20	86.00	0	7,390	0.00%
2019/01/28	1	87.00	8	85.98	84.00	-7	7,335	-0.10%
2019/01/25	1	84.80	7	84.69	85.20	-6	7,308	-0.08%
2019/01/24	11	81.22	7	81.70	82.70	4	7,151	0.06%
2019/01/23	1	76.60	3	77.50	77.50	-2	6,938	-0.03%
2019/01/22	1	76.10	4	75.85	76.50	-3	6,905	-0.04%
2019/01/21	3	74.10	0	0.00	74.00	3	6,766	0.04%
2019/01/17	1	69.50	0	0.00	69.60	1	6,734	0.01%
2019/01/16	0	0.00	1	71.00	69.80	-1	6,762	-0.01%
2019/01/11	1	68.00	2	67.50	68.50	-1	6,887	-0.01%
2019/01/10	1	73.50	5	72.46	72.10	-4	6,751	-0.06%
2019/01/09	0	0.00	5	74.30	73.20	-5	6,765	-0.07%
2019/01/08	7	73.84	0	0.00	73.80	7	6,799	0.10%
2019/01/04	0	0.00	3	71.47	71.30	-3	6,861	-0.04%
2019/01/03	6	73.67	0	0.00	73.90	6	6,852	0.09%
2019/01/02	0	0.00	5	71.20	71.20	-5	6,753	-0.07%
2018/12/28	30	70.95	41	70.69	71.50	-11	6,786	-0.16%
2018/12/26	0	0.00	1	67.70	67.10	-1	6,750	-0.01%
2018/12/25	15	66.77	5	67.00	68.90	10	6,888	0.15%
2018/12/22	1	69.70	1	69.80	70.00	0	7,171	0.00%
2018/12/21	1	69.60	3	70.70	72.00	-2	7,392	-0.03%
2018/12/20	1	69.00	2	67.80	69.00	-1	7,565	-0.01%
2018/12/19	13	69.73	0	0.00	68.30	13	7,539	0.17%
2018/12/18	0	0.00	1	75.10	74.60	-1	7,394	-0.01%
2018/12/17	6	75.03	6	74.82	75.00	0	7,391	0.00%
2018/12/14	10	75.26	8	74.90	74.90	2	7,314	0.03%
2018/12/13	4	74.83	6	75.37	77.00	-2	7,241	-0.03%
2018/12/12	20	75.15	16	74.23	74.00	4	7,067	0.06%
2018/12/11	13	70.58	28	70.04	72.90	-15	6,712	-0.22%
2018/12/10	28	69.66	22	68.67	69.70	6	6,583	0.09%
2018/12/07	18	66.59	9	68.30	69.00	9	6,438	0.14%
2018/12/06	3	64.43	33	63.65	65.00	-30	6,190	-0.48%
2018/12/05	2	63.65	8	62.88	64.30	-6	6,011	-0.10%
2018/12/04	4	62.00	56	61.04	62.00	-52	5,777	-0.90%
2018/12/03	51	59.44	45	59.14	58.00	6	5,584	0.11%
2018/11/30	10	57.48	0	0.00	57.80	10	5,511	0.18%
2018/11/29	63	57.13	2	57.80	56.60	61	5,621	1.09%
2018/11/28	2	56.50	16	56.34	55.90	-14	5,625	-0.25%
2018/11/27	0	0.00	2	56.10	56.60	-2	5,600	-0.04%
2018/11/26	1	54.40	0	0.00	55.20	1	5,572	0.02%
2018/11/21	1	57.10	42	56.98	57.00	-41	5,503	-0.74%
2018/11/20	40	58.25	20	58.70	57.90	20	5,439	0.37%
2018/11/19	0	0.00	6	55.30	56.90	-6	5,338	-0.11%
2018/11/16	7	56.79	11	57.83	54.50	-4	5,253	-0.08%
2018/11/14	7	55.21	0	0.00	54.80	7	4,923	0.14%
2018/11/13	6	55.17	22	54.27	55.60	-16	4,902	-0.33%
2018/11/12	1	54.60	0	0.00	54.30	1	4,901	0.02%
2018/11/08	0	0.00	15	53.72	55.00	-15	4,886	-0.31%
2018/11/07	0	0.00	5	53.60	53.60	-5	4,861	-0.10%
2018/11/06	0	0.00	1	53.30	51.90	-1	4,891	-0.02%
2018/11/02	5	53.90	7	55.13	53.70	-2	4,915	-0.04%
2018/11/01	8	52.85	0	0.00	52.80	8	4,858	0.16%
2018/10/31	0	0.00	1	52.70	52.30	-1	4,843	-0.02%
2018/10/30	2	50.10	1	51.10	50.50	1	4,822	0.02%
2018/10/26	0	0.00	6	51.75	48.75	-6	4,780	-0.13%
2018/10/24	1	52.40	1	54.00	52.50	0	4,812	0.00%
2018/10/23	3	53.40	0	0.00	53.60	3	4,888	0.06%
2018/10/22	0	0.00	4	55.00	53.90	-4	5,075	-0.08%
2018/10/19	2	51.90	3	52.80	54.30	-1	5,027	-0.02%
2018/10/18	0	0.00	2	52.10	51.90	-2	4,967	-0.04%
2018/10/17	0	0.00	16	52.14	51.60	-16	5,044	-0.32%
2018/10/16	11	52.55	2	52.10	52.00	9	5,100	0.18%
2018/10/15	0	0.00	10	51.80	52.30	-10	5,019	-0.20%
2018/10/12	8	48.70	14	48.48	50.30	-6	4,964	-0.12%
2018/10/11	12	45.48	0	0.00	45.85	12	4,975	0.24%
2018/10/09	19	48.87	5	47.05	49.15	14	5,136	0.27%
2018/10/08	0	0.00	2	47.15	46.75	-2	5,247	-0.04%
2018/10/05	1	50.00	0	0.00	48.20	1	5,226	0.02%
2018/10/02	31	55.41	2	53.40	52.20	29	4,807	0.60%
2018/10/01	22	57.91	15	58.00	58.00	7	4,553	0.15%
2018/09/28	13	58.47	1	58.20	57.60	12	4,405	0.27%
2018/09/27	60	55.75	78	55.37	57.60	-18	4,125	-0.44%
2018/09/26	25	53.74	23	54.91	53.10	2	3,820	0.05%
2018/09/25	0	0.00	13	53.29	53.60	-13	3,736	-0.35%
2018/09/21	6	52.85	1	53.00	53.00	5	3,669	0.14%
2018/09/20	1	50.50	1	50.70	51.00	0	3,591	0.00%
2018/09/19	25	51.84	28	52.95	51.00	-3	3,573	-0.08%
2018/09/18	25	51.28	2	50.10	50.90	23	3,507	0.66%
2018/09/13	0	0.00	7	44.61	43.80	-7	3,332	-0.21%
2018/09/12	0	0.00	1	44.00	43.90	-1	3,306	-0.03%
2018/09/11	9	44.14	0	0.00	43.55	9	3,285	0.27%
2018/09/07	1	49.50	0	0.00	48.85	1	3,192	0.03%
2018/09/06	1	51.50	0	0.00	51.00	1	3,160	0.03%
2018/09/05	3	52.40	3	52.80	53.10	0	3,102	0.00%
2018/09/04	0	0.00	1	51.00	52.80	-1	2,951	-0.03%
2018/09/03	1	47.25	0	0.00	48.00	1	2,868	0.03%
2018/08/31	0	0.00	3	47.52	48.00	-3	2,866	-0.10%
2018/08/30	1	47.85	8	47.60	47.55	-7	2,864	-0.24%
2018/08/28	1	46.90	0	0.00	47.80	1	2,875	0.03%
2018/08/27	5	46.85	0	0.00	47.30	5	2,870	0.17%
2018/08/24	0	0.00	1	45.80	45.60	-1	2,883	-0.03%
2018/08/23	0	0.00	3	48.47	47.55	-3	2,894	-0.10%
2018/08/17	0	0.00	1	50.60	50.20	-1	2,854	-0.04%
2018/08/16	0	0.00	1	50.00	50.00	-1	2,813	-0.04%
2018/08/15	2	49.98	0	0.00	49.80	2	2,795	0.07%
2018/08/14	0	0.00	4	50.30	51.10	-4	2,802	-0.14%
2018/08/13	5	52.00	2	49.83	51.00	3	2,785	0.11%
2018/08/10	9	54.58	7	55.39	54.30	2	2,749	0.07%
2018/08/09	2	53.55	2	55.90	55.80	0	2,661	0.00%
2018/08/08	1	53.30	5	53.58	52.50	-4	2,573	-0.16%
2018/08/07	4	52.95	2	52.15	52.90	2	2,566	0.08%
2018/08/06	5	53.72	1	53.50	53.50	4	2,553	0.16%
2018/08/03	1	55.40	0	0.00	55.10	1	2,541	0.04%
2018/08/02	0	0.00	1	54.20	54.20	-1	2,515	-0.04%
2018/08/01	7	56.24	4	56.40	55.30	3	2,531	0.12%
2018/07/31	6	56.70	4	57.15	57.30	2	2,472	0.08%
2018/07/30	7	55.23	2	52.90	56.70	5	2,388	0.21%
2018/07/27	2	56.90	6	54.17	54.50	-4	2,274	-0.18%
2018/07/26	1	52.00	0	0.00	52.10	1	2,063	0.05%
2018/07/25	2	51.75	0	0.00	51.80	2	2,026	0.10%
2018/07/24	4	51.73	3	51.50	51.00	1	1,968	0.05%
2018/07/23	0	0.00	1	49.30	51.30	-1	1,865	-0.05%
2018/07/19	0	0.00	6	49.19	49.85	-6	1,736	-0.35%
2018/07/18	9	48.96	8	49.72	50.00	1	1,711	0.06%
2018/07/17	9	48.91	22	49.66	49.20	-13	1,624	-0.80%
2018/07/16	4	46.43	6	46.70	48.00	-2	1,439	-0.14%
2018/07/13	5	42.10	22	43.45	43.65	-17	1,376	-1.23%
2018/07/10	5	40.30	0	0.00	39.85	5	1,364	0.37%
2018/07/03	0	0.00	1	40.55	40.95	-1	1,538	-0.06%
2018/07/02	0	0.00	24	40.11	40.15	-24	1,523	-1.57%
2018/06/29	1	40.50	0	0.00	40.10	1	1,545	0.06%
2018/06/28	0	0.00	11	39.81	40.10	-11	1,545	-0.71%
2018/06/27	1	39.80	12	39.58	39.35	-11	1,534	-0.72%
2018/06/26	20	39.45	0	0.00	40.00	20	1,537	1.30%
2018/06/25	2	38.05	0	0.00	37.95	2	1,522	0.13%
2018/06/22	2	38.15	0	0.00	38.05	2	1,545	0.13%
2018/06/14	1	39.10	0	0.00	39.10	1	1,669	0.06%
2018/06/13	2	39.30	0	0.00	39.30	2	1,669	0.12%
2018/06/12	3	39.80	0	0.00	39.70	3	1,681	0.18%
2018/06/11	1	40.10	0	0.00	39.75	1	1,701	0.06%
2018/06/07	1	39.75	0	0.00	39.55	1	1,719	0.06%
2018/06/06	36	39.64	0	0.00	39.65	36	1,749	2.06%
2018/06/05	5	39.90	0	0.00	39.90	5	1,764	0.28%
2018/06/04	2	40.00	0	0.00	40.00	2	1,773	0.11%
2018/06/01	4	40.60	0	0.00	40.60	4	1,853	0.22%
2018/05/31	7	41.26	10	41.68	41.40	-3	1,899	-0.16%
2018/05/29	0	0.00	1	39.50	38.95	-1	1,868	-0.05%
2018/05/28	1	39.95	0	0.00	39.90	1	1,876	0.05%
2018/05/25	2	39.70	1	40.00	39.85	1	1,886	0.05%
2018/05/24	1	38.30	0	0.00	38.50	1	1,884	0.05%
2018/05/23	2	38.95	0	0.00	38.50	2	1,942	0.10%
2018/05/22	9	38.48	0	0.00	38.45	9	1,988	0.45%
2018/05/21	1	39.80	0	0.00	39.70	1	1,971	0.05%
2018/05/18	11	39.86	0	0.00	39.90	11	1,976	0.56%
2018/05/09	0	0.00	10	43.00	41.70	-10	2,040	-0.49%
2018/05/07	2	45.20	1	45.20	45.65	1	2,019	0.05%
2018/05/04	1	45.70	0	0.00	45.10	1	2,057	0.05%
2018/04/27	0	0.00	1	44.25	43.60	-1	2,108	-0.05%
2018/04/26	1	43.65	0	0.00	43.45	1	2,120	0.05%
2018/04/23	1	49.50	0	0.00	47.25	1	2,131	0.05%
2018/04/20	0	0.00	1	49.25	49.00	-1	2,135	-0.05%
2018/04/19	10	49.15	24	48.73	49.85	-14	2,076	-0.67%
2018/04/16	0	0.00	1	46.90	46.25	-1	2,061	-0.05%
2018/04/12	1	47.50	8	47.25	47.60	-7	2,323	-0.30%
2018/04/09	0	0.00	16	46.30	45.90	-16	2,401	-0.67%
2018/03/30	0	0.00	1	41.35	41.30	-1	2,523	-0.04%
2018/03/27	0	0.00	6	41.98	42.00	-6	2,677	-0.22%
2018/03/26	2	40.60	0	0.00	40.50	2	2,712	0.07%
2018/03/23	2	40.08	2	40.53	40.20	0	2,830	0.00%
2018/03/19	0	0.00	1	45.15	45.30	-1	2,858	-0.03%
2018/03/07	1	48.05	1	48.75	48.00	0	3,415	0.00%
2018/03/06	0	0.00	1	47.80	47.00	-1	3,386	-0.03%
2018/03/05	0	0.00	2	45.30	44.70	-2	3,364	-0.06%
2018/02/23	1	45.05	18	46.33	45.00	-17	3,575	-0.48%
2018/02/22	12	44.44	0	0.00	44.70	12	3,631	0.33%
2018/02/02	0	0.00	1	43.90	44.20	-1	3,635	-0.03%
2018/01/29	11	43.89	0	0.00	43.05	11	3,855	0.29%
2018/01/26	0	0.00	1	45.20	45.00	-1	3,861	-0.03%
2018/01/25	1	46.80	0	0.00	46.20	1	3,873	0.03%
2018/01/23	0	0.00	2	46.50	46.35	-2	4,184	-0.05%
2018/01/19	0	0.00	1	48.00	47.65	-1	4,266	-0.02%
2018/01/16	0	0.00	1	48.00	47.55	-1	4,483	-0.02%
2018/01/15	5	48.50	1	48.50	48.00	4	4,598	0.09%
2018/01/12	0	0.00	3	48.57	48.40	-3	5,026	-0.06%
2018/01/11	11	48.05	1	48.50	48.05	10	5,094	0.20%
2018/01/10	1	48.85	1	48.85	47.20	0	5,163	0.00%
2018/01/09	8	46.35	4	46.91	47.20	4	5,241	0.08%
2018/01/08	5	51.21	0	0.00	50.10	5	5,143	0.10%
2018/01/05	5	54.12	3	53.90	54.50	2	5,068	0.04%
2018/01/03	5	51.86	2	51.60	51.00	3	5,119	0.06%
2018/01/02	2	51.50	1	51.90	52.30	1	5,233	0.02%