喬山 (1736)-凱基-市政券商分點個股進出

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

喬山

(1736)

可現股當沖

股價
74.5
漲跌
▼2.4
漲幅
-3.12%
成交量
1,095張
產業
上市運動休閒▼2.43%
296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

喬山 (1736)籌碼相關－凱基-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政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
2024/04/19	0	0.00	1	75.10	74.50	-1	897	-0.11%
2024/04/17	0.3	78.00	0	0.00	77.80	0.3	875	0.03%
2024/04/16	1	75.00	1	75.20	74.40	0	861	0.00%
2024/04/12	14.5	80.39	39	79.11	80.20	-24.5	802	-3.05%
2024/04/11	1	79.50	2.3	78.06	80.40	-1.3	753	-0.17%
2024/04/09	2	76.25	8	76.91	77.10	-6	579	-1.03%
2024/03/27	0.3	70.00	0	0.00	70.40	0.3	450	0.06%
2024/03/25	7	70.40	0	0.00	70.00	7	446	1.57%
2024/03/22	2	69.70	0	0.00	68.80	2	444	0.45%
2024/03/20	0.1	72.00	0	0.00	72.20	0.1	442	0.02%
2024/03/19	0.1	72.60	0	0.00	72.60	0.1	441	0.02%
2024/03/15	0.1	71.80	0	0.00	71.30	0.1	437	0.02%
2024/03/13	0.1	72.00	0	0.00	72.10	0.1	429	0.02%
2024/03/12	1.2	73.42	0	0.00	73.40	1.2	425	0.28%
2024/03/11	25.2	75.40	1	75.30	73.60	24.2	419	5.77%
2024/03/08	1	72.80	0	0.00	72.80	1	391	0.26%
2024/03/07	1	71.70	0	0.00	72.40	1	365	0.27%
2024/03/06	2	69.90	0	0.00	71.00	2	338	0.59%
2024/02/01	1	65.00	0	0.00	65.10	1	356	0.28%
2024/01/31	0	65.40	0	0.00	64.90	0	366	0.00%
2024/01/25	0	0.00	0	66.80	65.70	0	374	0.00%
2024/01/23	6	66.30	0	0.00	66.30	6	382	1.57%
2024/01/22	0	65.70	0	0.00	65.30	0	384	0.01%
2024/01/17	0	0.00	2	65.60	65.10	-2	394	-0.51%
2024/01/09	1	72.00	1	70.00	69.40	0	440	0.00%
2024/01/05	0	0.00	1	69.50	70.10	-1	442	-0.23%
2023/12/28	1	68.50	0	0.00	69.00	1	512	0.20%
2023/12/18	0	0.00	1	71.00	68.70	-1	617	-0.16%
2023/12/14	0	0.00	1	69.00	69.00	-1	622	-0.16%
2023/12/13	0	0.00	5	68.10	68.10	-5	621	-0.80%
2023/12/08	1	69.00	1	70.50	69.10	0	658	0.00%
2023/11/28	0	0.00	2	72.50	71.70	-2	731	-0.27%
2023/11/20	0	0.00	3	72.70	72.90	-3	809	-0.37%
2023/11/17	0	0.00	1	73.00	72.40	-1	808	-0.12%
2023/11/16	0	0.00	10	71.50	71.50	-10	801	-1.25%
2023/11/13	5	69.20	0	0.00	69.10	5	798	0.63%
2023/11/02	1	67.70	0	0.00	68.10	1	840	0.12%
2023/10/31	1	66.00	0	0.00	65.90	1	854	0.12%
2023/10/26	2	67.25	0	0.00	66.90	2	880	0.23%
2023/10/25	3	69.50	0	0.00	68.80	3	885	0.34%
2023/10/20	1	68.00	0	0.00	68.30	1	959	0.10%
2023/10/19	1	71.50	0	0.00	71.50	1	950	0.11%
2023/10/18	3	72.20	0	0.00	71.90	3	987	0.30%
2023/10/17	2	73.35	0	0.00	72.10	2	1,081	0.18%
2023/10/12	13	75.24	0	0.00	74.60	13	1,175	1.11%
2023/10/05	2	79.50	0	78.70	78.30	2	1,204	0.17%
2023/10/04	0	0.00	2	79.50	78.80	-2	1,228	-0.16%
2023/10/02	0	0.00	4	80.29	78.70	-4	1,303	-0.31%
2023/09/21	0	72.40	1	72.10	72.10	-1	1,389	-0.07%
2023/09/20	0	0.00	0.1	75.00	73.20	-0.1	1,387	-0.01%
2023/09/15	0.1	79.20	4	80.27	78.00	-3.9	1,404	-0.28%
2023/09/14	1	78.80	1	79.00	79.00	0	1,400	0.00%
2023/09/08	0	0.00	2	78.60	78.70	-2	1,374	-0.15%
2023/09/06	3	78.07	1	79.10	77.80	2	1,365	0.15%
2023/08/30	0	0.00	2	75.30	76.60	-2	1,348	-0.15%
2023/08/28	0	76.30	0	72.70	72.70	0	1,335	0.00%
2023/08/25	0	0.00	1	76.70	76.70	-1	1,317	-0.08%
2023/08/24	0	0.00	2	74.20	74.20	-2	1,279	-0.16%
2023/08/15	0	0.00	2.5	76.87	76.90	-2.5	1,237	-0.20%
2023/08/09	4	74.00	4	74.40	77.20	0	1,258	0.00%
2023/07/28	0	0.00	0.1	79.00	78.60	-0.1	1,239	-0.01%
2023/07/24	2	78.50	0	0.00	78.40	2	1,137	0.18%
2023/07/21	1	77.20	6	78.37	80.70	-5	1,119	-0.45%
2023/07/20	2	79.50	3	81.00	79.50	-1	1,081	-0.09%
2023/07/19	4	80.20	3	80.47	78.50	1	979	0.11%
2023/07/17	1	78.20	2	78.05	78.00	-1	886	-0.11%
2023/07/14	0	0.00	0	76.90	76.30	0	865	0.00%
2023/07/13	0	0.00	0.3	77.00	77.30	-0.3	857	-0.03%
2023/07/12	0	0.00	2	78.20	77.20	-2	842	-0.24%
2023/07/10	1	76.90	2	77.60	77.90	-1	765	-0.13%
2023/07/07	6	78.00	0	0.00	78.10	6	757	0.79%
2023/07/06	0	0.00	3	75.00	78.80	-3	704	-0.43%
2023/07/03	3	72.00	0	0.00	71.70	3	606	0.49%
2023/06/28	0	0.00	0.1	68.20	68.80	-0.1	550	-0.01%
2023/06/27	0	0.00	2	70.55	70.20	-2	549	-0.36%
2023/06/26	0	0.00	1	69.70	70.30	-1	542	-0.18%
2023/06/20	0	0.00	0.1	70.10	70.30	-0.1	530	-0.01%
2023/06/08	1	67.40	40	67.85	67.20	-39	533	-7.31%
2023/06/07	0	0.00	0	66.40	66.40	0	534	0.00%
2023/06/02	10	63.46	0	0.00	63.40	10	539	1.86%
2023/05/25	20	60.92	0	0.00	60.80	20	570	3.51%
2023/05/17	0	61.90	0	0.00	62.60	0	610	0.00%
2023/05/16	0	0.00	0	61.40	61.20	0	612	0.00%
2023/05/15	36	58.66	26	58.22	57.90	10	602	1.66%
2023/05/12	0	63.10	0	0.00	56.70	0	598	0.01%
2023/05/11	0	63.10	0	0.00	63.00	0	596	0.01%
2023/05/10	0	65.00	0	0.00	64.80	0	598	0.00%
2023/05/09	0.1	65.80	0	0.00	64.60	0.1	603	0.02%
2023/05/05	0	0.00	10	67.09	66.60	-10	634	-1.58%
2023/04/27	1	66.50	6	66.50	66.50	-5	781	-0.64%
2023/04/25	10.1	66.61	0	0.00	66.50	10.1	841	1.20%
2023/04/21	0	65.90	0	0.00	65.80	0	883	0.00%
2023/04/19	0	0.00	1	67.60	67.60	-1	1,067	-0.09%
2023/04/17	6	68.45	0	0.00	68.80	6	1,216	0.49%
2023/04/14	6	70.20	0	0.00	68.80	6	1,252	0.48%
2023/04/11	6	69.20	15	69.28	69.10	-9	1,248	-0.72%
2023/03/27	0	0.00	1.3	67.60	67.90	-1.3	1,413	-0.09%
2023/03/24	0.1	67.50	0	0.00	66.90	0.1	1,448	0.01%
2023/03/23	1	67.30	0	0.00	67.40	1	1,452	0.07%
2023/03/22	1	67.40	4	66.90	66.90	-3	1,469	-0.20%
2023/03/17	2	65.10	0	0.00	65.60	2	1,585	0.13%
2023/03/16	1	65.80	0	0.00	64.10	1	1,661	0.06%
2023/03/15	1.1	66.58	1	66.30	66.40	0.1	1,760	0.01%
2023/03/14	0.1	64.60	0	0.00	64.30	0.1	1,894	0.00%
2023/03/13	0.1	65.30	0	0.00	65.10	0.1	2,045	0.00%
2023/03/10	2.1	66.20	0	0.00	65.70	2.1	2,056	0.10%
2023/03/09	0.1	68.10	0	0.00	67.60	0.1	2,059	0.00%
2023/03/08	0	0.00	0.4	69.10	68.60	-0.4	2,069	-0.02%
2023/03/07	0	0.00	0.1	69.20	69.00	-0.1	2,086	0.00%
2023/03/06	2	68.90	0	0.00	69.20	2	2,119	0.09%
2023/03/03	1.2	68.99	0	0.00	68.20	1.2	2,156	0.05%
2023/02/15	0	0.00	2	71.30	71.00	-2	2,966	-0.07%
2023/02/14	0.3	70.29	0	0.00	71.00	0.3	2,977	0.01%
2023/02/10	4.1	69.89	0	0.00	69.00	4.1	3,011	0.13%
2023/02/09	2.1	70.30	3	71.80	69.60	-1	3,008	-0.03%
2023/02/06	0	0.00	1	74.80	74.10	-1	3,052	-0.03%
2023/02/02	2	73.85	0	0.00	73.10	2	3,062	0.07%
2023/01/30	0	0.00	2	71.60	71.00	-2	3,056	-0.07%
2023/01/17	0	0.00	0.1	71.00	70.70	-0.1	3,050	0.00%
2023/01/11	2	69.75	2	69.90	69.90	0	3,035	0.00%
2023/01/10	6.1	73.15	3	77.13	69.90	3.1	3,025	0.10%
2023/01/06	27	76.04	5	75.04	75.70	22	2,896	0.76%
2023/01/05	11	74.60	8	74.20	75.00	3	2,881	0.10%
2023/01/04	10	71.82	0	0.00	72.10	10	2,792	0.36%
2022/12/30	0	0.00	1	70.20	69.50	-1	2,838	-0.04%
2022/12/28	0	0.00	15	70.30	70.00	-15	2,957	-0.51%
2022/12/23	0	0.00	3	73.30	73.90	-3	3,185	-0.09%
2022/12/22	0	0.00	6	75.95	75.40	-6	3,261	-0.18%
2022/12/21	1	74.80	1	75.20	74.90	0	3,407	0.00%
2022/12/19	0	0.00	1	81.50	79.20	-1	3,490	-0.03%
2022/12/16	5	80.94	2	79.60	79.00	3	3,437	0.09%
2022/12/14	0	0.00	1	78.80	78.80	-1	3,447	-0.03%
2022/12/13	6	79.28	6	79.08	78.00	0	3,483	0.00%
2022/12/12	6	82.35	6	81.72	80.40	0	3,501	0.00%
2022/12/09	2	82.30	2	81.40	81.00	0	3,510	0.00%
2022/12/08	6	82.68	6	82.32	81.30	0	3,542	0.00%
2022/12/07	11	83.64	9	83.41	83.10	2	3,526	0.06%
2022/12/06	5	85.46	13	84.50	84.80	-8	3,554	-0.23%
2022/12/05	1	79.10	12	80.95	85.10	-11	3,547	-0.31%
2022/11/30	1	77.20	1	76.60	76.90	0	3,525	0.00%
2022/11/29	0.3	75.00	0	0.00	76.00	0.3	3,536	0.01%
2022/11/28	6	76.10	7	75.14	76.00	-1	3,534	-0.03%
2022/11/25	2	76.45	2	76.80	75.20	0	3,499	0.00%
2022/11/24	5	77.46	6	76.50	76.90	-1	3,460	-0.03%
2022/11/23	29	78.12	26	77.59	78.00	3	3,389	0.09%
2022/11/22	22	73.63	20.2	74.40	77.90	1.9	3,232	0.06%
2022/11/21	5	70.80	10.5	72.16	73.40	-5.5	2,976	-0.18%
2022/11/18	2	66.95	0	0.00	66.80	2	2,863	0.07%
2022/11/17	2	64.05	0	0.00	64.00	2	2,772	0.07%
2022/11/16	1	64.00	0	0.00	64.20	1	2,754	0.04%
2022/11/15	4	65.53	0	0.00	64.10	4	2,733	0.15%
2022/11/14	4	66.48	3	66.50	67.70	1	2,695	0.04%
2022/11/07	0	0.00	11	67.92	67.10	-11	2,525	-0.44%
2022/11/04	7	67.83	0	0.00	67.90	7	2,512	0.28%
2022/11/03	0	0.00	7	69.77	69.20	-7	2,468	-0.28%
2022/10/28	0.5	74.85	0	0.00	73.20	0.5	2,353	0.02%
2022/10/26	0	0.00	5	72.86	72.80	-5	2,270	-0.22%
2022/10/25	1	72.60	0	0.00	73.00	1	2,260	0.04%
2022/10/18	2	76.55	0	0.00	77.30	2	2,148	0.09%
2022/10/14	3	77.03	0	0.00	76.10	3	2,096	0.14%
2022/10/07	2	78.00	7	76.40	76.40	-5	1,960	-0.26%
2022/10/06	14	79.21	1	78.60	79.00	13	1,904	0.68%
2022/10/05	1	79.80	4	80.65	81.40	-3	1,853	-0.16%
2022/10/04	6	79.32	3	79.33	80.80	3	1,768	0.17%
2022/10/03	0	0.00	5	75.50	77.00	-5	1,638	-0.31%
2022/09/30	10	73.71	0.9	74.00	74.00	9.2	1,548	0.59%
2022/09/29	14	75.62	0	0.00	74.10	14	1,511	0.93%
2022/09/28	36	78.08	35.2	78.46	72.80	0.9	1,416	0.06%
2022/09/27	7	78.19	13	75.65	78.60	-6	1,260	-0.48%
2022/09/26	3	73.50	3	72.73	72.50	0	1,164	0.00%
2022/09/23	1	73.90	2	73.70	72.50	-1	1,124	-0.09%
2022/09/22	1	74.40	0	0.00	74.40	1	1,093	0.09%
2022/09/21	0.5	74.40	0	0.00	74.40	0.5	1,053	0.05%
2022/09/16	0	0.00	1	74.90	74.60	-1	907	-0.11%
2022/09/15	0	0.00	2	75.00	74.30	-2	861	-0.23%
2022/09/14	1	75.00	1	71.90	74.50	0	799	0.00%
2022/09/13	1	73.80	9	74.40	74.80	-8	736	-1.09%
2022/09/12	2	72.85	22	68.59	73.20	-20	594	-3.36%
2022/09/08	407	67.06	387	67.07	67.10	20	455	4.39%	大買/大賣/
2022/09/07	3	60.10	1.1	61.57	61.00	1.9	327	0.58%
2022/09/06	4	59.53	1	61.30	59.30	3	297	1.01%
2022/09/05	1	60.50	0	0.00	60.00	1	279	0.36%
2022/09/02	0.1	57.70	0	0.00	58.30	0.1	245	0.04%
2022/08/29	1	54.00	0	0.00	53.80	1	212	0.47%
2022/08/26	0	0.00	1	54.80	56.40	-1	205	-0.49%
2022/08/25	0	0.00	1	57.00	54.50	-1	197	-0.51%
2022/08/24	0	0.00	0.1	53.50	52.60	-0.1	181	-0.03%
2022/08/23	1	53.00	0	0.00	53.50	1	179	0.56%
2022/08/02	1	54.50	0	0.00	54.10	1	171	0.58%
2022/07/15	0	0.00	4	52.70	52.00	-4	241	-1.66%
2022/07/12	0.2	51.40	0	0.00	51.00	0.2	246	0.09%
2022/07/11	0	0.00	1	53.00	52.80	-1	244	-0.41%
2022/07/07	0	0.00	1	53.90	54.30	-1	242	-0.41%
2022/07/05	2	56.70	1	56.80	55.80	1	240	0.42%
2022/06/24	0	0.00	1	54.90	55.00	-1	227	-0.44%
2022/06/01	0	0.00	1	54.40	54.70	-1	250	-0.40%
2022/05/13	0	0.00	7	51.39	52.50	-7	271	-2.58%
2022/05/12	1	51.90	0	0.00	50.20	1	272	0.37%
2022/05/09	1	54.40	0	0.00	54.50	1	277	0.36%
2022/05/06	1	56.50	1	56.70	56.60	0	276	0.00%
2022/04/29	0	0.00	4	59.75	58.10	-4	267	-1.49%
2022/04/28	2	58.90	8	57.81	58.90	-6	261	-2.29%
2022/04/27	6	56.15	0	0.00	56.60	6	247	2.42%
2022/04/26	0	0.00	5	56.50	58.20	-5	246	-2.03%
2022/04/25	2	54.80	0	0.00	54.80	2	233	0.86%
2022/04/22	0	0.00	2	56.90	56.90	-2	232	-0.86%
2022/04/08	2	53.70	0	0.00	54.00	2	272	0.73%
2022/03/25	5	54.60	0	0.00	54.20	5	275	1.81%
2022/03/17	0	0.00	1	53.20	53.00	-1	289	-0.35%
2022/03/16	2	51.20	0	0.00	51.00	2	287	0.69%
2022/03/11	0	0.00	0.5	52.37	52.60	-0.5	293	-0.17%
2022/03/09	1	52.50	0	0.00	52.50	1	294	0.34%
2022/03/08	0	0.00	0.5	52.01	51.80	-0.5	295	-0.17%
2022/03/04	0	0.00	1	55.51	55.30	-1	290	-0.34%
2022/02/24	5	55.20	0	0.00	54.80	5	308	1.62%
2022/02/18	0	0.00	5	57.84	58.20	-5	316	-1.58%
2022/02/17	0	0.00	5	58.00	57.40	-5	322	-1.55%
2022/02/10	0	0.00	5	58.10	58.20	-5	362	-1.38%
2022/02/09	0	0.00	7	56.30	56.80	-7	368	-1.90%
2022/02/07	1	53.10	0	0.00	53.80	1	365	0.27%
2022/01/25	1	53.00	0	0.00	53.20	1	368	0.27%
2022/01/24	1	53.00	0.1	53.50	53.00	1	374	0.25%
2022/01/21	0.1	55.00	0	0.00	54.00	0.1	375	0.01%
2022/01/19	3	55.70	0	0.00	55.30	3	371	0.81%
2022/01/18	1	56.50	11	56.57	56.30	-10	369	-2.71%
2022/01/14	2	56.20	2	57.00	57.10	0	372	0.00%
2022/01/12	10	57.36	0	0.00	58.10	10	380	2.63%
2022/01/10	0	0.00	1	57.90	59.90	-1	375	-0.27%
2022/01/07	7	57.53	0	0.00	57.50	7	368	1.90%
2022/01/06	11	58.72	0	0.00	57.90	11	369	2.98%
2021/12/24	0.2	56.50	0	0.00	56.20	0.2	491	0.04%
2021/12/21	0	0.00	10	56.00	56.60	-10	502	-1.99%
2021/12/17	1	56.40	1	56.30	56.90	0	499	0.00%
2021/12/08	0	0.00	0.6	57.60	57.60	-0.6	493	-0.12%
2021/12/03	0	0.00	2	58.00	57.90	-2	493	-0.41%
2021/11/23	1	59.20	0	0.00	59.20	1	509	0.20%
2021/11/22	0	0.00	1	60.00	60.00	-1	506	-0.20%
2021/11/16	0	0.00	5	61.30	61.20	-5	505	-0.99%
2021/11/15	0	0.00	2	62.60	62.70	-2	509	-0.39%
2021/11/10	4	60.33	5	60.24	59.90	-1	553	-0.18%
2021/11/09	0	0.00	1	59.50	60.40	-1	539	-0.19%
2021/11/08	2	60.40	0	0.00	59.90	2	541	0.37%
2021/11/04	1	59.20	0	0.00	58.80	1	564	0.18%
2021/11/01	5	59.40	1	58.80	58.80	4	725	0.55%
2021/10/27	1	57.70	0	0.00	57.70	1	781	0.13%
2021/10/22	0	0.00	2	56.80	56.80	-2	782	-0.26%
2021/10/15	2	55.50	0	0.00	56.30	2	781	0.26%
2021/10/08	2	55.50	0	0.00	55.10	2	793	0.25%
2021/10/07	1	55.90	1	56.50	55.90	0	781	0.00%
2021/10/06	0	0.00	8	57.10	54.50	-8	765	-1.04%
2021/10/04	1	58.80	0	0.00	58.60	1	732	0.14%
2021/09/16	0.3	66.10	0	0.00	65.90	0.3	905	0.03%
2021/09/14	0	68.10	0.1	68.00	68.10	0	941	0.00%
2021/09/07	1	68.60	0	0.00	68.40	1	949	0.11%
2021/09/03	0	0.00	1	72.20	72.00	-1	948	-0.11%
2021/08/31	6	68.27	0	0.00	68.60	6	959	0.63%
2021/08/24	0	0.00	2	65.40	65.60	-2	972	-0.21%
2021/08/20	0.1	65.90	0	0.00	63.90	0.1	974	0.01%
2021/08/18	1	65.00	6	65.82	67.80	-5	966	-0.52%
2021/08/17	0.2	66.06	0	0.00	64.10	0.2	972	0.02%
2021/08/12	0	0.00	5	73.40	73.40	-5	942	-0.53%
2021/08/09	3	75.87	0	0.00	75.90	3	945	0.32%
2021/08/06	3	81.27	1	81.90	79.70	2	931	0.21%
2021/08/05	23	83.25	41	83.54	83.10	-18	938	-1.92%
2021/08/04	6	78.92	6	79.25	83.00	0	905	0.00%
2021/07/30	0	0.00	5	76.20	76.00	-5	876	-0.57%
2021/07/27	1	76.80	0.8	83.20	75.70	0.2	920	0.02%
2021/07/26	0	0.00	5	76.10	75.70	-5	927	-0.54%
2021/07/22	0	0.00	1	77.00	76.70	-1	935	-0.11%
2021/07/20	3	76.13	1	77.20	75.10	2	938	0.21%
2021/07/19	5	78.00	8	77.75	78.00	-3	925	-0.32%
2021/07/15	1	80.80	4	79.70	79.90	-3	938	-0.32%
2021/07/14	1	81.30	0	0.00	80.20	1	938	0.11%
2021/07/13	0	0.00	2	83.00	82.10	-2	939	-0.21%
2021/07/12	0	0.00	1	82.70	82.30	-1	950	-0.11%
2021/07/08	4	83.70	0	0.00	82.40	4	969	0.41%
2021/07/07	4	83.20	2	83.45	83.20	2	990	0.20%
2021/07/06	10	84.68	0	0.00	84.20	10	1,015	0.98%
2021/07/05	13	83.95	1	85.60	84.00	12	1,038	1.16%
2021/07/02	2	84.80	6	85.33	85.40	-4	1,031	-0.39%
2021/07/01	3	84.30	2	85.20	83.10	1	1,029	0.10%
2021/06/30	1	86.50	7	84.74	84.30	-6	1,035	-0.58%
2021/06/29	7	85.59	1	86.20	85.30	6	1,022	0.59%
2021/06/28	9	87.73	12	87.53	86.90	-3	1,034	-0.29%
2021/06/25	25	87.77	23	88.00	85.50	2	1,008	0.20%
2021/06/24	2	83.95	24	82.28	84.00	-22	955	-2.30%
2021/06/17	7	80.47	0	0.00	79.90	7	952	0.73%
2021/06/15	21	80.26	0	0.00	80.10	21	971	2.16%
2021/06/11	0	0.00	1	80.00	79.90	-1	1,005	-0.10%
2021/06/09	0	0.00	6	79.80	79.50	-6	1,031	-0.58%
2021/06/08	0	0.00	1	77.20	77.20	-1	1,043	-0.10%
2021/06/07	1	78.30	0	0.00	78.00	1	1,049	0.10%
2021/06/02	1	81.10	0	0.00	80.40	1	1,095	0.09%
2021/06/01	0	0.00	1	78.80	79.10	-1	1,087	-0.09%
2021/05/28	0	0.00	0.6	79.90	79.70	-0.6	1,111	-0.05%
2021/05/25	1	79.70	2	79.90	80.00	-1	1,129	-0.09%
2021/05/21	0	0.00	1	76.20	76.50	-1	1,134	-0.09%
2021/05/20	5	72.60	0	0.00	72.20	5	1,136	0.44%
2021/05/18	1	71.40	0	0.00	73.80	1	1,157	0.09%
2021/05/17	6	68.95	4	68.70	69.80	2	1,179	0.17%
2021/05/14	0	0.00	3	76.50	74.10	-3	1,161	-0.26%
2021/05/13	1	78.10	1	78.30	75.50	0	1,157	0.00%
2021/05/12	9	81.12	12	79.33	76.20	-3	1,127	-0.27%
2021/05/11	3	76.37	0	0.00	73.90	3	1,079	0.28%
2021/05/10	5	79.80	0	0.00	80.50	5	1,103	0.45%
2021/05/06	1	83.00	0	0.00	79.70	1	1,122	0.09%
2021/05/05	0	0.00	1	83.80	82.30	-1	1,108	-0.09%
2021/04/28	0	0.00	2	84.10	84.00	-2	1,132	-0.18%
2021/04/27	0	0.00	2	84.70	84.20	-2	1,179	-0.17%
2021/04/26	2	84.00	1	84.00	84.60	1	1,192	0.08%
2021/04/23	7	81.99	4	81.58	82.00	3	1,232	0.24%
2021/04/22	0	0.00	1	82.50	82.40	-1	1,292	-0.08%
2021/04/20	1	85.20	0	0.00	85.20	1	1,342	0.07%
2021/04/13	1	91.40	0	0.00	87.30	1	1,696	0.06%
2021/04/12	0	0.00	8	90.16	90.40	-8	1,714	-0.47%
2021/04/09	3	88.67	1	88.60	88.60	2	1,710	0.12%
2021/04/07	2	86.60	0	0.00	87.00	2	1,715	0.12%
2021/04/06	6	87.20	6	86.20	86.30	0	1,747	0.00%
2021/04/01	10	86.25	6	86.08	86.70	4	1,753	0.23%
2021/03/31	25	86.34	23	87.21	86.00	2	1,785	0.11%
2021/03/29	1	86.30	2	86.20	85.80	-1	1,897	-0.05%
2021/03/26	0	0.00	1	87.20	87.00	-1	2,025	-0.05%
2021/03/24	2	87.90	0	0.00	87.90	2	2,181	0.09%
2021/03/22	2	87.50	0	0.00	88.50	2	2,338	0.09%
2021/03/19	1	91.00	2	89.80	89.40	-1	2,353	-0.04%
2021/03/18	1	92.00	0	0.00	91.90	1	2,361	0.04%
2021/03/17	2	93.15	1	92.30	92.30	1	2,398	0.04%
2021/03/12	5	91.00	2	90.60	89.70	3	2,520	0.12%
2021/03/10	9	88.30	9	87.08	87.10	0	2,526	0.00%
2021/03/09	3	86.60	8	87.09	86.50	-5	2,557	-0.20%
2021/03/08	2	84.75	0	0.00	84.50	2	2,585	0.08%
2021/03/03	2	87.20	0.6	88.18	87.90	1.4	2,619	0.05%
2021/03/02	0	0.00	1	88.80	89.00	-1	2,628	-0.04%
2021/02/26	0	0.00	2	89.50	89.70	-2	2,671	-0.07%
2021/02/25	0	0.00	1	90.70	90.50	-1	2,681	-0.04%
2021/02/23	2	90.90	0	0.00	90.90	2	2,731	0.07%
2021/02/19	0	0.00	1	89.40	89.90	-1	2,881	-0.03%
2021/02/18	11	89.74	4	90.20	90.20	7	2,936	0.24%
2021/02/17	0	0.00	2	88.90	88.80	-2	2,987	-0.07%
2021/02/05	2	85.50	2	85.20	85.30	0	3,036	0.00%
2021/02/04	5	85.10	6	85.05	85.10	-1	3,238	-0.03%
2021/02/03	6	85.10	6	85.22	85.00	0	3,604	0.00%
2021/02/02	7	84.96	6	84.83	85.80	1	3,824	0.03%
2021/02/01	0	0.00	1	85.60	85.70	-1	3,849	-0.03%
2021/01/29	8	82.61	7	83.50	81.90	1	3,818	0.03%
2021/01/28	11	83.85	11	83.66	84.30	0	3,803	0.00%
2021/01/27	3	83.80	3	84.00	83.60	0	3,802	0.00%
2021/01/26	9	83.22	9	84.57	83.20	0	3,805	0.00%
2021/01/25	8	84.30	9	84.61	84.30	-1	3,807	-0.03%
2021/01/22	6	85.25	5	86.10	86.00	1	3,813	0.03%
2021/01/21	25	85.21	8	84.14	85.40	17	3,814	0.45%
2021/01/20	8	83.21	8	84.36	82.80	0	3,786	0.00%
2021/01/19	1	86.00	3	85.70	85.50	-2	3,739	-0.05%
2021/01/18	23	85.84	8	84.71	86.90	15	3,743	0.40%
2021/01/15	6	87.72	6	88.00	86.00	0	3,726	0.00%
2021/01/14	8	91.64	11	92.82	91.60	-3	3,660	-0.08%
2021/01/13	0	0.00	7	95.33	94.40	-7	3,619	-0.19%
2021/01/12	4	94.83	3	96.10	93.70	1	3,586	0.03%
2021/01/11	0	97.60	16	96.21	96.10	-16	3,552	-0.45%
2021/01/08	20.1	97.14	32	97.53	96.60	-11.9	3,527	-0.34%
2021/01/07	14	98.06	18	99.58	100.50	-4	3,448	-0.12%
2021/01/06	13	97.45	23	97.79	96.90	-10	3,350	-0.30%
2021/01/04	0.1	92.00	0	0.00	91.80	0.1	3,181	0.00%
2020/12/31	2	93.00	0	0.00	92.60	2	3,179	0.06%
2020/12/30	15	91.23	5	90.70	91.30	10	3,192	0.31%
2020/12/29	17	89.58	25	91.73	89.20	-8	3,212	-0.25%
2020/12/28	0	0.00	2	92.20	91.70	-2	3,198	-0.06%
2020/12/24	9	94.70	2	95.15	92.50	7	3,156	0.22%
2020/12/23	8	94.80	17	94.15	96.90	-9	3,096	-0.29%
2020/12/22	11	94.24	61	92.49	93.50	-50	3,043	-1.64%
2020/12/21	11	98.42	10	98.75	98.50	1	2,901	0.03%
2020/12/18	13	96.46	14	96.23	97.70	-1	2,817	-0.04%
2020/12/17	15	93.75	12.1	94.82	93.80	2.9	2,765	0.10%
2020/12/16	2	92.45	5	92.00	92.30	-3	2,689	-0.11%
2020/12/15	2	88.55	0	0.00	90.00	2	2,632	0.08%
2020/12/14	0	0.00	12	89.87	89.20	-12	2,613	-0.46%
2020/12/11	0	0.00	1	88.10	88.00	-1	2,602	-0.04%
2020/12/10	3	89.87	1	90.30	90.50	2	2,576	0.08%
2020/12/09	3	89.27	12	89.60	88.60	-9	2,547	-0.35%
2020/12/08	50	85.94	13	85.96	85.50	37	2,480	1.49%
2020/12/04	7	85.43	2	85.80	84.80	5	2,445	0.20%
2020/12/03	4	83.35	3	83.93	85.00	1	2,440	0.04%
2020/12/02	8	84.51	21	83.70	85.20	-13	2,408	-0.54%
2020/12/01	3	81.43	2	81.40	83.00	1	2,371	0.04%
2020/11/30	4	83.03	5	82.78	82.20	-1	2,378	-0.04%
2020/11/27	1	81.90	0	0.00	82.30	1	2,381	0.04%
2020/11/26	1	81.60	6	81.30	81.70	-5	2,461	-0.20%
2020/11/25	2	83.00	1	81.00	81.40	1	2,574	0.04%
2020/11/24	0	0.00	2	81.10	81.00	-2	2,561	-0.08%
2020/11/23	0	0.00	6	80.25	80.50	-6	2,574	-0.23%
2020/11/20	6	80.77	6	81.30	80.50	0	2,553	0.00%
2020/11/19	9	81.10	8	80.38	81.00	1	2,587	0.04%
2020/11/18	14.1	83.19	12	83.53	80.70	2.1	2,630	0.08%
2020/11/17	9.3	81.10	4	80.70	81.40	5.3	2,504	0.21%
2020/11/16	24.2	79.81	0	0.00	80.70	24.2	2,503	0.97%
2020/11/13	9	80.14	7	80.46	80.40	2	2,474	0.08%
2020/11/12	15	80.32	13	80.65	79.60	2	2,459	0.08%
2020/11/11	13	76.61	17	77.63	79.70	-4	2,314	-0.17%
2020/11/10	2	72.95	18	74.09	74.40	-16	1,976	-0.81%
2020/11/09	4	68.00	1	70.20	67.80	3	1,839	0.16%
2020/11/05	2	67.80	0	0.00	67.20	2	1,821	0.11%
2020/11/02	2	65.10	0	0.00	66.00	2	1,826	0.11%
2020/10/30	0	0.00	5	66.38	65.80	-5	1,829	-0.27%
2020/10/29	4	67.35	0	0.00	67.00	4	1,852	0.22%
2020/10/28	2	69.50	0	0.00	68.90	2	1,845	0.11%
2020/10/27	1	69.10	0	0.00	69.90	1	1,854	0.05%
2020/10/26	21	71.71	8	71.10	70.30	13	1,900	0.68%
2020/10/23	2	70.80	4	70.80	71.20	-2	1,913	-0.10%
2020/10/19	0	0.00	21	69.32	69.20	-21	1,917	-1.10%
2020/10/16	4	69.20	0	0.00	68.90	4	1,924	0.21%
2020/10/15	1	70.70	1	70.50	69.40	0	1,930	0.00%
2020/10/14	0	0.00	1	69.80	70.20	-1	1,932	-0.05%
2020/10/13	1	70.90	0	0.00	70.20	1	1,950	0.05%
2020/10/08	4	70.60	2	70.40	70.50	2	1,951	0.10%
2020/10/07	13	71.72	3	71.40	71.00	10	1,941	0.52%
2020/10/06	3	71.10	0	0.00	71.30	3	1,944	0.15%
2020/10/05	2	69.20	4	68.55	69.20	-2	1,935	-0.10%
2020/09/29	1	66.10	6	65.80	66.70	-5	1,969	-0.25%
2020/09/25	6	65.70	2	63.40	62.50	4	1,983	0.20%
2020/09/24	5	65.12	4	65.60	65.20	1	1,970	0.05%
2020/09/23	4	66.45	0	0.00	66.30	4	1,966	0.20%
2020/09/22	5	66.80	5	67.80	66.70	0	1,966	0.00%
2020/09/21	2	68.65	4	69.98	68.50	-2	1,964	-0.10%
2020/09/16	2	69.05	26	69.09	68.80	-24	1,982	-1.21%
2020/09/15	12	70.18	2	70.50	69.80	10	1,990	0.50%
2020/09/14	1	68.30	2	68.20	68.80	-1	1,983	-0.05%
2020/09/11	7	68.97	2	68.05	68.20	5	2,010	0.25%
2020/09/10	11	70.59	5	70.36	70.30	6	1,992	0.30%
2020/09/08	3	72.27	0	0.00	71.40	3	2,004	0.15%
2020/09/07	4	72.75	4	70.80	70.80	0	2,028	0.00%
2020/09/04	0	0.00	4	71.80	72.50	-4	2,058	-0.19%
2020/09/03	3	72.60	10	72.92	73.00	-7	2,082	-0.34%
2020/09/02	9	74.13	3	73.83	73.20	6	2,091	0.29%
2020/09/01	51	75.60	45	74.32	74.10	6	2,108	0.28%
2020/08/31	23	75.97	12	75.11	76.90	11	2,072	0.53%
2020/08/28	10	73.05	6	73.20	72.40	4	2,031	0.20%
2020/08/27	3	73.37	8	73.21	72.20	-5	2,016	-0.25%
2020/08/26	7	71.94	2	72.15	72.30	5	2,017	0.25%
2020/08/25	15	73.76	7	73.33	72.70	8	2,054	0.39%
2020/08/24	15	73.18	20	72.54	73.50	-5	2,043	-0.24%
2020/08/21	1	67.90	11	67.95	68.50	-10	2,051	-0.49%
2020/08/20	7	67.84	11	69.22	66.50	-4	2,146	-0.19%
2020/08/19	16	72.33	15	73.17	71.80	1	2,197	0.05%
2020/08/18	16	73.21	9	73.29	72.90	7	2,246	0.31%
2020/08/17	9	71.92	6	71.55	71.40	3	2,241	0.13%
2020/08/14	6	70.72	2	70.95	69.30	4	2,225	0.18%
2020/08/13	17	70.74	9	70.89	70.80	8	2,236	0.36%
2020/08/12	13	66.09	0	0.00	67.10	13	2,205	0.59%
2020/08/06	2	67.80	0	0.00	67.40	2	2,312	0.09%
2020/08/04	2	69.00	2	68.90	68.90	0	2,338	0.00%
2020/07/31	10	67.00	10	68.60	67.80	0	2,356	0.00%
2020/07/30	3	68.57	4	67.95	69.00	-1	2,379	-0.04%
2020/07/29	0	0.00	1	64.50	66.90	-1	2,373	-0.04%
2020/07/28	0	0.00	2	61.60	60.90	-2	2,421	-0.08%
2020/07/20	0	0.00	14	63.60	65.30	-14	2,625	-0.53%
2020/07/16	0	0.00	1	67.00	67.60	-1	2,647	-0.04%
2020/07/14	1	67.40	0	0.00	67.00	1	2,707	0.04%
2020/07/10	2	67.00	0	0.00	66.80	2	2,733	0.07%
2020/07/09	1	69.00	0	0.00	68.80	1	2,727	0.04%
2020/07/08	1	69.60	0	0.00	69.50	1	2,729	0.04%
2020/07/07	1	69.40	0	0.00	69.40	1	2,698	0.04%
2020/07/03	1	71.50	0	0.00	71.20	1	2,718	0.04%
2020/07/02	1	71.80	0	0.00	72.00	1	2,742	0.04%
2020/07/01	0	0.00	10	71.80	71.40	-10	2,747	-0.36%
2020/06/30	2	71.00	1	70.80	70.90	1	2,750	0.04%
2020/06/29	0	0.00	2	71.75	71.90	-2	2,749	-0.07%
2020/06/23	0	0.00	10	74.50	74.50	-10	2,813	-0.36%
2020/06/22	10	75.00	0	0.00	73.00	10	2,861	0.35%
2020/06/19	0	0.00	1	75.30	74.70	-1	2,867	-0.03%
2020/06/18	1	74.70	4	74.85	75.80	-3	2,877	-0.10%
2020/06/16	1	74.60	1	73.90	73.80	0	2,903	0.00%
2020/06/15	1	72.20	2	73.50	72.80	-1	2,910	-0.03%
2020/06/12	2	71.15	0	0.00	72.90	2	2,900	0.07%
2020/06/11	6	73.67	6	73.88	71.70	0	2,889	0.00%
2020/06/10	26	76.90	22	75.76	75.70	4	2,869	0.14%
2020/06/09	12	75.28	12	76.43	76.30	0	2,876	0.00%
2020/06/08	12	73.84	13	75.50	75.10	-1	2,879	-0.03%
2020/06/05	5	75.44	8	74.50	74.00	-3	2,851	-0.11%
2020/06/04	4	73.25	27	73.74	74.70	-23	2,825	-0.81%
2020/06/03	1	71.90	2	71.35	71.20	-1	2,768	-0.04%
2020/06/01	28	72.61	3	72.50	72.30	25	2,754	0.91%
2020/05/29	1	72.30	6	70.35	72.30	-5	2,716	-0.18%
2020/05/28	6	70.50	0	0.00	69.40	6	2,678	0.22%
2020/05/27	7	71.56	28	71.88	72.00	-21	2,619	-0.80%
2020/05/26	9	69.61	28	69.47	69.70	-19	2,550	-0.74%
2020/05/25	33	67.77	33	67.47	68.00	0	2,453	0.00%
2020/05/22	25	66.82	61	66.12	65.60	-36	2,375	-1.52%
2020/05/21	77	67.19	13	66.30	67.00	64	2,354	2.72%
2020/05/20	0	0.00	23	65.72	66.20	-23	2,368	-0.97%
2020/05/19	27	65.10	17	63.20	63.80	10	2,333	0.43%
2020/05/18	0	0.00	3	61.57	64.30	-3	2,284	-0.13%
2020/05/15	2	59.90	0	0.00	58.50	2	2,223	0.09%
2020/05/14	8	59.63	0	0.00	59.10	8	2,221	0.36%
2020/05/13	0	0.00	17	62.40	62.40	-17	2,187	-0.78%
2020/05/12	7	61.36	2	62.60	61.30	5	2,177	0.23%
2020/05/11	3	63.17	11	63.29	63.20	-8	2,172	-0.37%
2020/05/08	20	64.85	2	65.50	63.10	18	2,148	0.84%
2020/05/07	1	65.50	22	64.72	65.00	-21	2,122	-0.99%
2020/05/06	0	0.00	97	66.11	65.10	-97	2,110	-4.60%
2020/05/05	55	66.98	40	68.29	66.50	15	2,087	0.72%
2020/05/04	128	66.58	17	68.28	67.30	111	2,070	5.36%	大買/鉅額交易
2020/04/30	2	65.80	40	64.31	65.70	-38	2,009	-1.89%
2020/04/29	42	62.56	11	62.00	62.00	31	1,952	1.59%
2020/04/28	33	61.92	40	61.17	62.00	-7	1,923	-0.36%
2020/04/27	1	58.00	6	59.00	58.90	-5	1,884	-0.27%
2020/04/22	11	56.70	15	55.43	56.90	-4	1,852	-0.22%
2020/04/21	23	58.57	27	57.30	56.30	-4	1,854	-0.22%
2020/04/20	0	0.00	21	58.96	59.20	-21	1,825	-1.15%
2020/04/17	42	58.00	20	57.30	57.30	22	1,821	1.21%
2020/04/16	10	56.50	11	57.28	57.60	-1	1,795	-0.06%
2020/04/15	25	57.22	24	58.36	57.50	1	1,848	0.05%
2020/04/14	12	55.65	16	56.31	56.30	-4	1,820	-0.22%
2020/04/13	2	54.00	25	54.80	54.60	-23	1,805	-1.27%
2020/04/09	22	55.72	0	0.00	54.10	22	1,792	1.23%
2020/04/08	10	54.10	2	54.30	54.90	8	1,767	0.45%
2020/04/07	3	52.10	21	53.48	53.80	-18	1,748	-1.03%
2020/04/06	2	51.00	0	0.00	51.00	2	1,731	0.12%
2020/04/01	1	50.60	0	0.00	50.90	1	1,730	0.06%
2020/03/30	11	49.99	13	51.17	51.60	-2	1,727	-0.12%
2020/03/27	8	52.14	4	53.03	50.80	4	1,706	0.23%
2020/03/26	10	50.30	3	50.60	52.40	7	1,663	0.42%
2020/03/25	0	0.00	1	47.65	47.65	-1	1,619	-0.06%
2020/03/24	18	43.62	0	0.00	43.35	18	1,632	1.10%
2020/03/23	6	42.01	42	41.63	42.05	-36	1,651	-2.18%
2020/03/20	3	42.57	2	42.20	41.30	1	1,654	0.06%
2020/03/19	1	41.15	3	42.20	41.15	-2	1,647	-0.12%
2020/03/18	2	46.40	6	46.90	45.70	-4	1,645	-0.24%
2020/03/17	4	46.91	4	47.50	47.15	0	1,648	0.00%
2020/03/16	4	52.83	3	52.10	50.30	1	1,633	0.06%
2020/03/13	4	53.03	4	53.05	53.80	0	1,638	0.00%
2020/03/12	1	60.50	3	58.97	58.70	-2	1,614	-0.12%
2020/03/10	3	62.70	3	63.50	66.00	0	1,622	0.00%
2020/03/09	8	66.85	1	65.50	65.00	7	1,609	0.43%
2020/03/05	14	71.12	11	70.49	70.20	3	1,620	0.19%
2020/03/04	10	69.11	0	0.00	69.40	10	1,663	0.60%
2020/03/03	6	69.63	0	0.00	69.10	6	1,712	0.35%
2020/03/02	6	68.38	0	0.00	68.10	6	1,783	0.34%
2020/02/27	2	72.75	0	0.00	70.60	2	1,937	0.10%
2020/02/24	3	79.10	1	79.70	78.40	2	2,161	0.09%
2020/02/21	15	80.67	15	79.69	78.20	0	2,258	0.00%
2020/02/20	1	76.20	0	0.00	76.00	1	2,258	0.04%
2020/02/19	1	77.60	0	0.00	77.10	1	2,371	0.04%
2020/02/18	1	77.50	0	0.00	77.70	1	2,379	0.04%
2020/02/14	1	75.50	1	75.80	75.70	0	2,577	0.00%
2020/02/13	0	0.00	1	77.10	75.80	-1	2,594	-0.04%
2020/02/12	1	76.60	1	75.30	76.60	0	2,621	0.00%
2020/02/07	2	74.70	1	75.40	74.50	1	2,840	0.04%
2020/02/04	1	72.00	2	72.10	72.10	-1	3,148	-0.03%
2020/02/03	2	67.45	0	0.00	68.00	2	3,368	0.06%
2020/01/31	2	73.90	2	72.95	73.30	0	3,509	0.00%
2020/01/30	0	0.00	2	75.00	73.50	-2	3,510	-0.06%
2020/01/15	0	0.00	2	81.50	81.80	-2	3,542	-0.06%
2020/01/13	1	81.80	0	0.00	80.90	1	3,561	0.03%
2020/01/10	1	81.60	0	0.00	81.70	1	3,575	0.03%
2020/01/09	5	83.20	4	84.20	82.10	1	3,610	0.03%
2020/01/08	6	80.75	0	0.00	80.10	6	3,613	0.17%
2020/01/06	0	0.00	2	83.00	83.00	-2	3,667	-0.05%
2020/01/03	12	84.30	6	83.25	83.30	6	3,747	0.16%
2020/01/02	20	84.97	20	84.79	85.00	0	3,762	0.00%
2019/12/31	4	84.88	0	0.00	85.00	4	3,792	0.11%
2019/12/30	6	84.70	0.9	84.70	85.10	5.1	3,816	0.13%
2019/12/26	1	84.50	1	84.30	84.50	0	3,948	0.00%
2019/12/25	2	82.85	1	83.50	83.40	1	3,943	0.03%
2019/12/24	1	82.10	0	0.00	82.10	1	3,967	0.03%
2019/12/23	2	83.50	1	83.30	82.80	1	3,988	0.03%
2019/12/20	1	82.50	1	82.00	81.80	0	3,964	0.00%
2019/12/19	1	81.60	0	0.00	81.60	1	3,947	0.03%
2019/12/18	16	83.14	0	0.00	83.10	16	3,917	0.41%
2019/12/17	1	85.10	0	0.00	85.00	1	3,893	0.03%
2019/12/16	1	86.20	0	0.00	86.50	1	3,874	0.03%
2019/12/13	2	83.00	0	0.00	83.30	2	3,854	0.05%
2019/12/12	1	86.10	1	84.80	84.10	0	3,844	0.00%
2019/12/11	2	87.20	0	0.00	85.60	2	3,868	0.05%
2019/12/10	2	87.45	0	0.00	86.20	2	3,903	0.05%
2019/12/09	1	89.70	0	0.00	89.00	1	3,919	0.03%
2019/12/06	2	90.40	2	90.75	90.60	0	3,972	0.00%
2019/12/04	4	88.85	6	88.83	88.90	-2	3,958	-0.05%
2019/12/03	3	91.20	3	90.00	89.80	0	3,958	0.00%
2019/12/02	1	90.30	6	88.63	90.50	-5	3,978	-0.13%
2019/11/29	6	89.42	9	90.66	89.00	-3	3,967	-0.08%
2019/11/28	1	91.90	4	93.00	92.50	-3	3,933	-0.08%
2019/11/27	22	93.93	24	94.80	94.30	-2	3,963	-0.05%
2019/11/26	4	96.08	9	95.38	96.70	-5	3,970	-0.13%
2019/11/25	2	91.90	7	91.64	92.90	-5	3,825	-0.13%
2019/11/22	2	89.70	3	89.57	88.80	-1	3,803	-0.03%
2019/11/21	14	89.34	4	89.63	88.80	10	3,877	0.26%
2019/11/20	6	88.82	13.9	88.55	89.40	-7.9	3,800	-0.21%
2019/11/19	0	0.00	2	87.35	86.80	-2	3,691	-0.05%
2019/11/18	14	88.04	16	87.61	86.10	-2	3,653	-0.05%
2019/11/15	0	0.00	1	85.90	85.60	-1	3,578	-0.03%
2019/11/14	13	85.93	17	85.36	85.60	-4	3,621	-0.11%
2019/11/13	10	85.54	15	85.34	85.60	-5	3,602	-0.14%
2019/11/12	0	0.00	1	82.10	81.50	-1	3,562	-0.03%
2019/11/11	2	80.15	1	82.00	81.00	1	3,664	0.03%
2019/11/08	16	83.37	11	83.19	82.70	5	3,770	0.13%
2019/11/07	1	83.30	12	81.59	81.50	-11	3,816	-0.29%
2019/11/06	20	86.00	19	85.42	84.40	1	3,959	0.03%
2019/11/05	12	83.33	3	82.60	85.00	9	3,936	0.23%
2019/11/04	9	80.50	14	81.31	80.10	-5	3,838	-0.13%
2019/11/01	1	76.20	29	77.53	76.70	-28	3,743	-0.75%
2019/10/31	54	79.67	37	79.74	78.80	17	3,717	0.46%
2019/10/30	12	77.63	12	77.93	78.60	0	3,542	0.00%
2019/10/28	2	72.30	1	72.60	72.60	1	3,471	0.03%
2019/10/25	2	73.25	0	0.00	73.00	2	3,548	0.06%
2019/10/23	1	72.40	11	72.50	72.90	-10	3,669	-0.27%
2019/10/22	2	73.70	0	0.00	72.50	2	3,684	0.05%
2019/10/17	21	73.72	2	73.25	74.00	19	3,729	0.51%
2019/10/16	2	72.25	3	72.23	71.50	-1	3,688	-0.03%
2019/10/15	3	74.67	0	0.00	74.30	3	3,652	0.08%
2019/10/09	1	77.80	1	77.60	76.80	0	3,651	0.00%
2019/10/07	9	80.78	0	0.00	80.50	9	3,742	0.24%
2019/10/04	2	83.00	0	0.00	83.00	2	3,860	0.05%
2019/10/03	14	86.18	18	85.15	85.30	-4	4,070	-0.10%
2019/10/02	1	84.50	0	0.00	84.00	1	4,087	0.02%
2019/10/01	2	79.50	1	79.50	79.60	1	4,099	0.02%
2019/09/27	4	81.30	6	81.67	80.80	-2	4,117	-0.05%
2019/09/25	1	83.20	0	0.00	83.40	1	4,149	0.02%
2019/09/23	0	0.00	1	85.00	84.10	-1	4,291	-0.02%
2019/09/20	1	87.00	1	85.60	85.00	0	4,312	0.00%
2019/09/18	6	85.02	0	0.00	85.60	6	4,416	0.14%
2019/09/17	4	84.20	0	0.00	84.10	4	4,464	0.09%
2019/09/10	3	84.97	2	84.75	82.30	1	4,623	0.02%
2019/09/09	10	86.75	0	0.00	85.40	10	4,604	0.22%
2019/09/06	3	88.00	0	0.00	86.20	3	4,623	0.06%
2019/09/05	12	87.76	1	87.90	87.50	11	4,661	0.24%
2019/08/30	4	88.10	1	87.00	87.00	3	5,236	0.06%
2019/08/29	1	89.10	0	0.00	88.60	1	5,206	0.02%
2019/08/28	12	84.60	5	85.20	84.00	7	5,175	0.14%
2019/08/27	5	85.84	1	86.40	85.80	4	5,287	0.08%
2019/08/26	7	87.93	8	87.60	90.00	-1	5,257	-0.02%
2019/08/23	0	0.00	5	85.28	84.80	-5	5,237	-0.10%
2019/08/22	5	86.60	1	88.20	87.00	4	5,385	0.07%
2019/08/21	0	0.00	1	87.50	87.80	-1	5,481	-0.02%
2019/08/20	2	90.05	2	89.30	88.30	0	5,547	0.00%
2019/08/19	2	90.15	0	0.00	89.30	2	5,672	0.04%
2019/08/16	1	91.00	3	92.30	90.20	-2	5,754	-0.03%
2019/08/15	2	96.05	1	95.65	93.00	1	5,809	0.02%
2019/08/14	1	97.40	4	99.35	96.40	-3	5,813	-0.05%
2019/08/13	1	98.00	12	98.50	98.60	-11	5,735	-0.19%
2019/08/12	2	93.60	5	93.66	95.40	-3	5,657	-0.05%
2019/08/08	10	89.80	17	89.82	90.80	-7	5,604	-0.12%
2019/08/07	1	84.30	3.1	84.20	84.60	-2.1	5,434	-0.04%
2019/08/06	1	80.80	2	80.95	81.10	-1	5,339	-0.02%
2019/08/02	1	82.80	0	0.00	79.50	1	5,258	0.02%
2019/08/01	3	82.00	4	81.60	82.30	-1	5,231	-0.02%
2019/07/31	1	78.90	0	0.00	80.30	1	5,175	0.02%
2019/07/30	2	78.50	1	79.60	77.20	1	5,133	0.02%
2019/07/29	2	80.20	0	0.00	79.80	2	5,088	0.04%
2019/07/26	2	81.25	4	81.08	80.00	-2	5,015	-0.04%
2019/07/23	6	75.63	6	76.83	75.20	0	4,853	0.00%
2019/07/22	0	0.00	1	78.40	77.30	-1	4,814	-0.02%
2019/07/19	2	78.15	2	78.40	79.10	0	4,751	0.00%
2019/07/18	1	77.50	0	0.00	77.50	1	4,728	0.02%
2019/07/17	1	77.90	0	0.00	77.60	1	4,706	0.02%
2019/07/16	1	79.30	0	0.00	79.00	1	4,664	0.02%
2019/07/15	14	80.57	0	0.00	77.80	14	4,625	0.30%
2019/07/12	11	79.58	26	81.26	77.50	-15	4,572	-0.33%
2019/07/11	1	79.40	19.1	79.75	80.00	-18.1	4,462	-0.41%
2019/07/10	10	78.04	12	77.88	79.40	-2	4,362	-0.05%
2019/07/09	7	75.06	22	74.36	77.40	-15	4,213	-0.36%
2019/07/08	6	71.27	3	72.50	70.40	3	3,969	0.08%
2019/07/05	21	69.56	4	69.00	71.50	17	3,870	0.44%
2019/07/04	3	66.67	1	66.90	67.40	2	3,783	0.05%
2019/07/03	1	67.00	0	0.00	65.30	1	3,751	0.03%
2019/07/01	19	66.24	22	63.78	64.30	-3	3,660	-0.08%
2019/06/28	0	0.00	11	68.98	68.60	-11	3,552	-0.31%
2019/06/26	10	69.85	1	70.80	68.30	9	3,534	0.25%
2019/06/25	0	0.00	5	67.80	68.80	-5	3,455	-0.14%
2019/06/24	2	69.35	0	0.00	68.10	2	3,419	0.06%
2019/06/20	0	0.00	1	69.00	68.40	-1	3,329	-0.03%
2019/06/19	3	68.43	10	69.10	70.00	-7	3,268	-0.21%
2019/06/18	11	68.64	4	69.88	66.90	7	3,197	0.22%
2019/06/14	2	68.40	0	0.00	68.40	2	3,082	0.06%
2019/06/13	2	67.80	4	68.50	68.40	-2	3,067	-0.07%
2019/06/12	18	68.72	9	69.11	69.40	9	2,993	0.30%
2019/06/11	4	72.75	0	0.00	71.10	4	2,863	0.14%
2019/06/10	1	71.10	21	71.36	73.80	-20	2,747	-0.73%
2019/06/06	13	65.29	28	66.04	69.90	-15	2,553	-0.59%
2019/06/05	2	63.25	2	63.50	63.70	0	2,301	0.00%
2019/06/04	0	0.00	1	63.30	62.70	-1	2,240	-0.04%
2019/06/03	9	64.12	11	63.29	61.90	-2	2,174	-0.09%
2019/05/31	3	60.97	4	61.45	62.70	-1	2,019	-0.05%
2019/05/30	12	61.95	6	61.32	62.50	6	1,943	0.31%
2019/05/29	20	61.66	13	63.39	63.70	7	1,846	0.38%
2019/05/28	2	59.70	53	61.77	59.20	-51	1,646	-3.10%
2019/05/27	7	63.34	2	63.75	64.10	5	1,517	0.33%
2019/05/24	4	61.55	3	62.30	63.20	1	1,418	0.07%
2019/05/23	10	58.34	4	57.88	60.80	6	1,245	0.48%
2019/05/22	3	53.93	10	55.36	57.10	-7	1,095	-0.64%
2019/05/21	8	51.23	7	53.53	54.50	1	977	0.10%
2019/05/20	2	49.48	1	50.00	49.70	1	857	0.12%
2019/05/17	18	48.60	4	48.53	49.50	14	814	1.72%
2019/05/16	2	46.70	21	47.20	47.00	-19	754	-2.52%
2019/05/15	5	44.11	2	43.75	45.00	3	687	0.44%
2019/05/14	10	42.67	0	0.00	43.40	10	689	1.45%
2019/05/13	2	41.70	0	0.00	41.60	2	693	0.29%
2019/05/10	0	0.00	8	42.55	42.50	-8	686	-1.17%
2019/05/09	6	44.25	9	45.11	43.85	-3	669	-0.45%
2019/05/08	1	43.80	17	44.31	44.75	-16	646	-2.48%
2019/05/07	4	44.81	0	0.00	44.25	4	631	0.63%
2019/05/06	10	43.73	0	0.00	43.50	10	608	1.64%
2019/05/03	0	0.00	5	44.58	44.75	-5	598	-0.84%
2019/05/02	2	43.48	2	43.40	43.55	0	578	0.00%
2019/04/30	21	43.61	0	0.00	44.20	21	564	3.72%
2019/04/26	0	0.00	1	40.60	40.20	-1	517	-0.19%
2019/04/25	0	0.00	2	40.90	41.00	-2	514	-0.39%
2019/04/24	2	40.85	0	0.00	40.50	2	511	0.39%
2019/04/23	3	40.25	0	0.00	40.20	3	506	0.59%
2019/04/19	7	41.24	0	0.00	41.00	7	501	1.39%
2019/04/15	3	41.60	0	0.00	41.80	3	503	0.60%
2019/04/12	0	0.00	3	40.75	40.80	-3	499	-0.60%
2019/04/11	0	0.00	8	40.90	40.70	-8	505	-1.58%
2019/04/09	2	41.13	3	41.70	41.25	-1	495	-0.20%
2019/04/08	1	40.80	0	0.00	40.75	1	489	0.20%
2019/04/02	3	41.70	0	0.00	41.25	3	479	0.63%
2019/04/01	3	41.47	0	0.00	41.30	3	469	0.64%
2019/03/29	15	42.55	9	42.71	41.00	6	446	1.34%
2019/03/28	4	41.24	4	42.00	41.60	0	413	0.00%
2019/03/27	7	40.34	0	0.00	40.35	7	389	1.80%
2019/03/26	0	0.00	6	39.58	40.80	-6	384	-1.56%
2019/03/25	11	39.03	0	0.00	38.75	11	367	2.99%
2019/03/22	1	40.05	0	0.00	39.90	1	361	0.28%
2019/03/20	1	41.20	5	41.32	40.50	-4	341	-1.17%
2019/03/19	13	40.01	18	40.23	41.00	-5	302	-1.65%
2019/03/18	5	38.93	2	39.20	39.20	3	258	1.16%
2019/03/15	5	37.60	0	0.00	37.05	5	239	2.09%
2019/03/14	3	37.80	0	0.00	37.35	3	234	1.28%
2019/03/13	1	37.10	0	0.00	37.05	1	232	0.43%
2019/03/12	4	38.51	0	0.00	37.60	4	228	1.75%
2019/03/11	2	38.18	0	0.00	38.15	2	222	0.90%
2019/03/08	0.1	37.70	0	0.00	37.70	0.1	218	0.05%
2019/03/04	0.2	37.50	0	0.00	37.50	0.2	214	0.09%
2019/02/20	0	37.30	0	0.00	37.30	0	201	0.01%
2019/02/18	5.2	37.90	0	0.00	38.00	5.2	200	2.59%
2019/02/15	0	0.00	6	39.10	38.40	-6	197	-3.04%
2019/01/10	0	0.00	1	35.85	34.70	-1	147	-0.68%
2019/01/08	3	35.05	0	0.00	34.80	3	139	2.15%
2019/01/07	0	0.00	2	34.50	34.50	-2	139	-1.44%
2019/01/04	2	33.80	0	0.00	33.90	2	139	1.43%
2019/01/03	4	33.58	4	33.00	33.45	0	146	0.00%
2018/12/21	1	31.75	0	0.00	32.00	1	182	0.55%
2018/11/20	0	0.00	3	33.60	33.75	-3	330	-0.91%
2018/11/15	3	33.27	1	32.50	33.40	2	349	0.57%
2018/11/12	0	0.00	1	32.80	32.65	-1	392	-0.25%
2018/11/09	0	0.00	3	32.53	32.90	-3	418	-0.72%
2018/11/07	0	0.00	0	32.00	31.75	0	435	0.00%
2018/11/06	0.1	31.45	0	0.00	31.45	0.1	462	0.02%
2018/11/05	3	31.48	0	0.00	31.40	3	485	0.62%
2018/10/31	0	0.00	1	31.75	31.70	-1	573	-0.17%
2018/10/30	2	31.05	0	0.00	31.10	2	661	0.30%
2018/10/29	1	31.15	0	0.00	31.20	1	713	0.14%
2018/10/26	2	31.75	0	0.00	31.75	2	738	0.27%
2018/10/25	0.1	31.75	0	0.00	32.00	0.1	778	0.01%
2018/10/24	0	0.00	1	32.10	32.35	-1	781	-0.13%
2018/10/19	0	0.00	1	31.90	31.70	-1	792	-0.13%
2018/10/17	0	0.00	4	32.65	31.80	-4	803	-0.50%
2018/10/16	4	32.14	0	0.00	31.70	4	801	0.50%
2018/10/11	1	33.30	4	32.65	32.85	-3	792	-0.38%
2018/10/08	0	0.00	1	37.00	36.35	-1	781	-0.13%
2018/10/04	1	36.30	0	0.00	36.35	1	771	0.13%
2018/09/25	3	37.47	1	37.50	40.15	2	671	0.30%
2018/09/21	2	37.05	0	0.00	37.00	2	642	0.31%
2018/09/14	0	0.00	1	37.45	37.90	-1	640	-0.16%
2018/08/30	0	0.00	1	36.75	36.80	-1	620	-0.16%
2018/08/28	1	37.10	0	0.00	37.40	1	629	0.16%
2018/08/27	2	36.65	6	36.70	36.70	-4	628	-0.64%
2018/08/23	0	0.00	2	38.60	38.70	-2	630	-0.32%
2018/08/20	2	37.30	0	0.00	37.40	2	607	0.33%
2018/08/17	1	38.25	1	37.05	37.05	0	597	0.00%
2018/08/16	1	36.75	1	36.15	37.55	0	574	0.00%
2018/08/15	10	34.64	4	34.53	34.55	6	550	1.09%
2018/08/14	3	35.05	13	35.16	35.15	-10	546	-1.83%
2018/08/13	2	34.60	8	34.26	34.60	-6	541	-1.11%
2018/08/10	3	37.08	0	0.00	36.55	3	516	0.58%
2018/08/09	0	0.00	3	38.62	38.25	-3	494	-0.61%
2018/08/08	4	39.39	11	39.03	38.30	-7	482	-1.45%
2018/08/07	2	39.40	13	39.87	40.50	-11	455	-2.42%
2018/08/06	16	39.89	11	39.40	40.20	5	420	1.19%
2018/08/03	6	37.88	0	0.00	38.00	6	333	1.80%
2018/08/02	6	35.32	4	35.54	35.25	2	280	0.71%
2018/08/01	14	36.16	1	36.45	36.05	13	255	5.09%
2018/07/30	2	32.50	0	0.00	32.65	2	209	0.95%
2018/07/25	10	31.75	0	0.00	31.65	10	193	5.17%
2018/07/23	0	0.00	1	30.20	30.15	-1	182	-0.55%
2018/07/06	1	29.00	0	0.00	29.00	1	210	0.47%
2018/07/04	0	0.00	1	30.00	30.00	-1	211	-0.47%
2018/07/03	2	29.90	0	0.00	29.80	2	213	0.95%
2018/07/02	0.1	30.00	0	0.00	30.20	0.1	212	0.05%
2018/06/29	1.1	30.99	1	30.65	30.60	0.1	213	0.07%
2018/06/28	0	0.00	5	30.04	30.90	-5	208	-2.40%
2018/06/27	0	0.00	6	29.70	29.70	-6	200	-2.99%
2018/06/19	1	29.00	0	0.00	29.00	1	200	0.50%
2018/06/15	0	0.00	1	29.30	29.15	-1	201	-0.50%
2018/06/11	11	29.30	0	0.00	29.30	11	199	5.50%
2018/06/06	0	0.00	2	30.30	30.00	-2	195	-1.03%
2018/05/28	2	27.50	0	0.00	27.50	2	161	1.24%
2018/05/24	0.1	27.90	0	0.00	28.00	0.1	155	0.06%
2018/05/23	0	27.90	0	0.00	27.90	0	154	0.01%
2018/05/17	0	0.00	5	28.00	28.00	-5	141	-3.53%
2018/05/15	0.2	29.00	1	29.15	29.20	-0.8	131	-0.61%
2018/04/25	1	30.30	0	0.00	30.45	1	123	0.81%
2018/04/18	1	30.75	0	0.00	30.10	1	123	0.81%
2018/03/29	1	32.80	0	0.00	32.80	1	108	0.92%
2018/02/05	0	0.00	5	34.10	34.10	-5	199	-2.51%
2018/02/02	0.3	34.55	0	0.00	34.70	0.3	198	0.13%