喬山 (1736)-中國信託-高雄券商分點個股進出

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
94.0
漲跌
▼3.9
漲幅
-3.98%
成交量
1,596張
產業
上市運動休閒
300人加入追蹤

立即追蹤
本地時間:14:30

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

喬山 (1736)籌碼相關－中國信託-高雄券商分點個股進出

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-高雄券商分點個股進出
中國信託-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	0	0.00	6.3	96.48	94.00	-6.3	1,588	-0.40%
2024/05/16	3.3	96.72	8	98.06	97.90	-4.7	1,564	-0.30%
2024/05/15	6	89.80	0	0.00	91.20	6	1,497	0.40%
2024/05/14	0	0.00	16	89.18	89.90	-16	1,477	-1.08%
2024/05/10	0	0.00	8	92.74	92.10	-8	1,417	-0.56%
2024/05/09	3	91.63	2	92.35	91.30	1	1,384	0.07%
2024/05/08	2	90.10	24	90.77	92.40	-22	1,339	-1.64%
2024/05/07	9	86.03	17	87.38	87.50	-8	1,274	-0.63%
2024/05/06	4	85.90	0	0.00	84.60	4	1,230	0.33%
2024/05/03	0	0.00	2	85.10	85.50	-2	1,202	-0.17%
2024/05/02	5	83.50	5	85.30	85.30	0	1,177	0.00%
2024/04/30	6	83.87	6	83.40	83.40	0	1,137	0.00%
2024/04/29	0	0.00	1	83.60	83.30	-1	1,123	-0.09%
2024/04/26	7	81.21	8	82.36	82.20	-1	1,071	-0.09%
2024/04/25	2	80.35	1	82.00	80.60	1	1,014	0.10%
2024/04/15	2	79.75	0	0.00	77.60	2	842	0.24%
2024/04/12	0	0.00	1	80.70	80.20	-1	802	-0.12%
2024/04/11	15	79.36	31	78.85	80.40	-16	753	-2.12%
2024/04/10	10	74.83	34	76.31	75.80	-24	662	-3.63%
2024/04/09	83	76.96	40	76.40	77.10	43	579	7.42%
2024/03/28	0	0.00	1	71.80	71.90	-1	460	-0.22%
2024/03/07	1	73.40	1	72.30	72.40	0	365	0.00%
2024/03/06	0	0.00	1	72.30	71.00	-1	338	-0.30%
2024/03/05	0	0.00	1	70.10	70.10	-1	309	-0.32%
2024/02/29	0	0.00	1	65.50	66.30	-1	291	-0.34%
2024/01/12	0	0.00	1	68.30	67.60	-1	418	-0.24%
2024/01/03	0	0.00	2	68.80	69.00	-2	484	-0.41%
2023/12/28	0	0.00	1	68.50	69.00	-1	512	-0.20%
2023/12/26	1	69.00	1	68.50	69.00	0	568	0.00%
2023/12/22	1	68.90	0	0.00	68.50	1	576	0.17%
2023/12/21	2	68.60	0	0.00	68.80	2	584	0.34%
2023/12/18	0.5	70.60	0	0.00	68.70	0.5	617	0.08%
2023/12/11	0.5	68.90	0	0.00	68.30	0.5	654	0.08%
2023/11/10	1	68.50	0	0.00	67.80	1	797	0.13%
2023/11/08	1	69.90	0	0.00	70.20	1	800	0.12%
2023/10/26	0	0.00	1	67.44	66.90	-1	880	-0.11%
2023/10/24	0	0.00	1	69.00	68.80	-1	921	-0.11%
2023/10/20	6	67.85	0	0.00	68.30	6	959	0.63%
2023/10/17	3	72.50	0	0.00	72.10	3	1,081	0.28%
2023/10/06	3	77.50	0	0.00	78.00	3	1,157	0.26%
2023/10/03	0	0.00	1	79.50	79.10	-1	1,244	-0.08%
2023/10/02	1	78.40	2	79.05	78.70	-1	1,303	-0.08%
2023/09/25	0	0.00	4	77.53	77.00	-4	1,362	-0.29%
2023/09/20	5	74.52	0	0.00	73.20	5	1,387	0.36%
2023/09/14	0	0.00	2	77.90	79.00	-2	1,400	-0.14%
2023/09/13	2	76.20	0	0.00	75.20	2	1,393	0.14%
2023/08/25	0	0.00	3	75.30	76.70	-3	1,317	-0.23%
2023/08/24	0	0.00	7	73.73	74.20	-7	1,279	-0.55%
2023/08/18	5	73.12	4	72.85	71.20	1	1,260	0.08%
2023/08/17	1	73.00	0	0.00	74.30	1	1,247	0.08%
2023/08/16	1	74.60	0	0.00	74.00	1	1,244	0.08%
2023/08/10	0	0.00	4	75.65	75.70	-4	1,254	-0.32%
2023/08/09	3	74.43	2	76.20	77.20	1	1,258	0.08%
2023/08/08	3	79.50	0	0.00	78.10	3	1,284	0.23%
2023/08/02	4	77.45	0	0.00	77.50	4	1,274	0.31%
2023/08/01	0	0.00	1	78.50	79.70	-1	1,263	-0.08%
2023/07/28	1	79.00	1	78.80	78.60	0	1,239	0.00%
2023/07/27	0	0.00	16	82.31	80.60	-16	1,222	-1.31%
2023/07/26	0	0.00	2	80.25	79.60	-2	1,185	-0.17%
2023/07/25	0	0.00	1	78.60	78.10	-1	1,150	-0.09%
2023/07/24	2	79.30	0	0.00	78.40	2	1,137	0.18%
2023/07/21	1	80.70	4	81.20	80.70	-3	1,119	-0.27%
2023/07/20	9	81.13	3	80.30	79.50	6	1,081	0.55%
2023/07/19	8	79.50	8.5	80.65	78.50	-0.5	979	-0.05%
2023/07/17	1	78.70	1	78.00	78.00	0	886	0.00%
2023/07/14	1	76.90	0	0.00	76.30	1	865	0.12%
2023/07/13	0	0.00	0.1	77.20	77.30	-0.1	857	-0.01%
2023/07/12	0	0.00	11	78.35	77.20	-11	842	-1.31%
2023/07/10	10	78.00	0	0.00	77.90	10	765	1.31%
2023/07/07	0.1	78.00	3	77.90	78.10	-2.9	757	-0.38%
2023/07/06	3.5	78.70	17	75.54	78.80	-13.5	704	-1.92%
2023/07/05	1	73.20	0	0.00	73.60	1	630	0.16%
2023/07/04	1	71.80	1	71.40	71.80	0	610	0.00%
2023/06/20	0	0.00	2	70.30	70.30	-2	530	-0.38%
2023/06/19	1	69.40	0	0.00	69.40	1	520	0.19%
2023/06/16	0	0.00	1	67.90	67.80	-1	511	-0.20%
2023/06/08	1	67.20	0	0.00	67.20	1	533	0.19%
2023/05/15	1	59.80	2	57.50	57.90	-1	602	-0.17%
2023/05/12	0	0.00	5	63.26	56.70	-5	598	-0.83%
2023/05/11	0	0.00	5	63.26	63.00	-5	596	-0.84%
2023/05/10	1	64.60	0	0.00	64.80	1	598	0.17%
2023/05/09	2	64.60	0	0.00	64.60	2	603	0.33%
2023/05/08	0	0.00	4	66.10	65.90	-4	613	-0.65%
2023/04/24	1	68.50	0	0.00	67.20	1	850	0.12%
2023/04/20	1	66.60	4	67.05	66.60	-3	1,026	-0.29%
2023/04/18	1	69.40	0	0.00	68.60	1	1,101	0.09%
2023/04/17	1	69.00	0	0.00	68.80	1	1,216	0.08%
2023/04/14	2	70.00	0	0.00	68.80	2	1,252	0.16%
2023/04/11	0	0.00	1	69.50	69.10	-1	1,248	-0.08%
2023/04/10	1	68.00	0	0.00	67.90	1	1,246	0.08%
2023/03/17	0	0.00	2	65.80	65.60	-2	1,585	-0.13%
2023/03/14	1	64.20	0	0.00	64.30	1	1,894	0.05%
2023/03/13	0	0.00	4	65.00	65.10	-4	2,045	-0.20%
2023/03/10	0	0.00	3	65.47	65.70	-3	2,056	-0.15%
2023/03/09	1	67.60	0	0.00	67.60	1	2,059	0.05%
2023/03/08	0	0.00	1	69.00	68.60	-1	2,069	-0.05%
2023/03/07	1	69.30	0	0.00	69.00	1	2,086	0.05%
2023/03/01	1	68.80	0	0.00	68.80	1	2,376	0.04%
2023/02/21	1	69.50	0	0.00	69.70	1	2,851	0.04%
2023/02/16	0	0.00	1	71.50	72.00	-1	2,942	-0.03%
2023/02/14	0	0.00	2	70.55	71.00	-2	2,977	-0.07%
2023/02/13	0	0.00	4	69.90	70.00	-4	2,991	-0.13%
2023/02/10	2	69.80	1	70.00	69.00	1	3,011	0.03%
2023/02/09	1	69.70	0	0.00	69.60	1	3,008	0.03%
2023/02/06	0	0.00	4	74.43	74.10	-4	3,052	-0.13%
2023/02/03	1	73.80	1	74.00	73.80	0	3,050	0.00%
2023/02/02	1	74.00	0	0.00	73.10	1	3,062	0.03%
2023/02/01	9	73.52	0	0.00	73.50	9	3,061	0.29%
2023/01/31	0	0.00	8	71.79	71.80	-8	3,076	-0.26%
2023/01/17	1	71.80	0	0.00	70.70	1	3,050	0.03%
2023/01/16	0	0.00	1	71.00	71.40	-1	3,035	-0.03%
2023/01/13	0	0.00	2	68.90	68.80	-2	3,005	-0.07%
2023/01/10	47	72.90	0	0.00	69.90	47	3,025	1.55%
2023/01/09	25	76.44	19	76.72	76.50	6	2,902	0.21%
2023/01/06	2	76.00	0	0.00	75.70	2	2,896	0.07%
2023/01/05	7	77.34	1	73.80	75.00	6	2,881	0.21%
2022/12/30	6	69.75	0	0.00	69.50	6	2,838	0.21%
2022/12/28	10	70.95	0	0.00	70.00	10	2,957	0.34%
2022/12/27	5	72.30	0	0.00	72.40	5	3,071	0.16%
2022/12/23	9	72.57	0	0.00	73.90	9	3,185	0.28%
2022/12/21	13	75.15	0	0.00	74.90	13	3,407	0.38%
2022/12/20	10	75.95	0	0.00	75.70	10	3,485	0.29%
2022/12/19	11	80.17	0	0.00	79.20	11	3,490	0.32%
2022/12/15	0	0.00	2	78.90	79.00	-2	3,435	-0.06%
2022/12/13	5	77.70	5	79.70	78.00	0	3,483	0.00%
2022/12/12	2	80.70	0	0.00	80.40	2	3,501	0.06%
2022/12/09	2	81.25	21	80.67	81.00	-19	3,510	-0.54%
2022/12/08	21	84.24	0	0.00	81.30	21	3,542	0.59%
2022/12/07	16	83.06	10	83.08	83.10	6	3,526	0.17%
2022/12/06	2	85.00	5	85.34	84.80	-3	3,554	-0.08%
2022/12/05	2	83.50	33	82.21	85.10	-31	3,547	-0.87%
2022/12/02	1	76.90	0	0.00	77.40	1	3,517	0.03%
2022/12/01	1	76.80	2	77.40	76.50	-1	3,530	-0.03%
2022/11/30	0	0.00	2	76.70	76.90	-2	3,525	-0.06%
2022/11/28	2	74.20	2	75.70	76.00	0	3,534	0.00%
2022/11/25	4	76.58	1	77.90	75.20	3	3,499	0.09%
2022/11/24	4	74.83	1	76.00	76.90	3	3,460	0.09%
2022/11/23	11	77.64	8	77.30	78.00	3	3,389	0.09%
2022/11/22	11	75.23	11	75.05	77.90	0	3,232	0.00%
2022/11/21	2	69.35	2	69.95	73.40	0	2,976	0.00%
2022/11/18	2	67.00	26	66.88	66.80	-24	2,863	-0.84%
2022/11/16	3	64.47	1	64.50	64.20	2	2,754	0.07%
2022/11/15	13	66.01	1	65.20	64.10	12	2,733	0.44%
2022/11/14	14	67.61	1	64.80	67.70	13	2,695	0.48%
2022/11/11	6	65.52	6	64.72	63.80	0	2,639	0.00%
2022/11/09	8	65.15	1	64.80	64.60	7	2,579	0.27%
2022/11/08	16	66.04	1	67.50	65.60	15	2,553	0.59%
2022/11/07	0	0.00	1	67.10	67.10	-1	2,525	-0.04%
2022/11/04	3	67.53	2	67.35	67.90	1	2,512	0.04%
2022/11/03	2	70.75	2	70.30	69.20	0	2,468	0.00%
2022/11/01	4	72.38	4	72.85	72.90	0	2,405	0.00%
2022/10/31	29	72.50	29	71.89	72.30	0	2,391	0.00%
2022/10/21	1	74.40	1	74.60	74.50	0	2,224	0.00%
2022/10/20	1	77.00	1	75.50	75.40	0	2,212	0.00%
2022/10/19	4	77.93	3	77.43	77.30	1	2,186	0.05%
2022/10/14	5	77.62	6	77.35	76.10	-1	2,096	-0.05%
2022/10/12	4	73.08	4	73.93	74.80	0	2,030	0.00%
2022/10/07	25	78.59	25	77.10	76.40	0	1,960	0.00%
2022/10/06	9	81.40	10	79.47	79.00	-1	1,904	-0.05%
2022/10/05	8	80.80	9	81.51	81.40	-1	1,853	-0.05%
2022/10/04	18	79.72	22	79.35	80.80	-4	1,768	-0.23%
2022/10/03	28	76.25	27	76.64	77.00	1	1,638	0.06%
2022/09/30	2	72.45	1	72.50	74.00	1	1,548	0.06%
2022/09/29	40	74.47	46	75.95	74.10	-6	1,511	-0.40%
2022/09/28	58	76.75	44	77.98	72.80	14	1,416	0.99%
2022/09/27	13	74.15	18	74.59	78.60	-5	1,260	-0.40%
2022/09/26	5	72.24	6	72.53	72.50	-1	1,164	-0.09%
2022/09/23	7	74.33	9	73.78	72.50	-2	1,124	-0.18%
2022/09/22	2	73.15	4	74.05	74.40	-2	1,093	-0.18%
2022/09/20	2	74.40	1	74.50	74.50	1	1,032	0.10%
2022/09/19	3	74.17	3	75.13	74.30	0	982	0.00%
2022/09/16	22	75.34	23	75.02	74.60	-1	907	-0.11%
2022/09/15	2	74.90	1	74.80	74.30	1	861	0.12%
2022/09/14	2	73.10	2	74.60	74.50	0	799	0.00%
2022/09/13	4	73.93	4	74.65	74.80	0	736	0.00%
2022/09/12	6	71.73	7.7	71.83	73.20	-1.7	594	-0.28%
2022/09/08	4	65.70	7	66.46	67.10	-3	455	-0.66%
2022/09/07	2	59.80	2	60.40	61.00	0	327	0.00%
2022/09/06	3.1	58.97	0	0.00	59.30	3.1	297	1.04%
2022/09/05	0	58.60	4.2	60.94	60.00	-4.2	279	-1.49%
2022/09/02	0.1	57.90	2	58.40	58.30	-1.9	245	-0.77%
2022/09/01	0	0.00	13	55.52	55.50	-13	224	-5.79%
2022/08/31	0.1	55.00	0	0.00	56.20	0.1	220	0.05%
2022/08/29	2	53.80	0	0.00	53.80	2	212	0.94%
2022/08/25	13	56.60	0	0.00	54.50	13	197	6.59%
2022/08/11	1	53.70	0	0.00	54.00	1	164	0.61%
2022/08/08	0	0.00	3	53.87	54.10	-3	155	-1.93%
2022/06/27	0	0.00	2	56.40	57.00	-2	232	-0.86%
2022/05/16	1	52.40	0	0.00	52.40	1	270	0.37%
2022/05/04	1	58.60	1	59.50	58.50	0	273	0.00%
2022/04/01	0	0.00	1	54.30	55.30	-1	274	-0.36%
2022/02/14	1	56.70	0	0.00	57.90	1	340	0.29%
2022/02/10	0	0.00	5	57.70	58.20	-5	362	-1.38%
2022/01/11	2	59.20	0	0.00	58.10	2	383	0.52%
2022/01/10	0.1	60.00	1	59.90	59.90	-0.9	375	-0.24%
2022/01/07	1	57.40	0	0.00	57.50	1	368	0.27%
2021/12/29	0	0.00	1	56.50	56.50	-1	444	-0.22%
2021/12/20	1	55.60	0	0.00	55.60	1	501	0.20%
2021/12/15	0	0.00	4	55.40	55.10	-4	499	-0.80%
2021/12/07	0	0.00	1	57.00	57.40	-1	493	-0.20%
2021/12/06	0	0.00	3	57.70	57.20	-3	490	-0.61%
2021/11/29	0	0.00	4	57.30	57.10	-4	506	-0.79%
2021/11/25	0	0.00	5	58.72	59.00	-5	506	-0.99%
2021/11/23	0	0.00	1	59.10	59.20	-1	509	-0.20%
2021/11/22	1	60.50	0	0.00	60.00	1	506	0.20%
2021/11/16	1	62.00	1	61.20	61.20	0	505	0.00%
2021/11/15	0	0.00	6	62.12	62.70	-6	509	-1.18%
2021/11/05	1	59.60	5	59.50	59.60	-4	542	-0.74%
2021/11/03	0	0.00	2	58.80	58.70	-2	590	-0.34%
2021/11/01	5	58.60	10	59.60	58.80	-5	725	-0.69%
2021/10/25	1	57.20	0	0.00	57.20	1	779	0.13%
2021/10/21	15	58.20	0	0.00	57.40	15	783	1.92%
2021/10/20	0	0.00	9	58.69	58.00	-9	783	-1.15%
2021/10/18	9	57.02	0	0.00	57.60	9	776	1.16%
2021/10/14	4	55.10	0	0.00	55.10	4	799	0.50%
2021/10/13	3	55.57	0	0.00	55.40	3	810	0.37%
2021/10/12	1	54.80	0	0.00	54.00	1	802	0.12%
2021/10/08	0	0.00	1	55.60	55.10	-1	793	-0.13%
2021/10/07	1	55.90	1	56.30	55.90	0	781	0.00%
2021/10/06	2	55.90	0	0.00	54.50	2	765	0.26%
2021/10/05	1	55.80	0	0.00	57.00	1	744	0.13%
2021/10/01	1	64.10	0	0.00	64.20	1	714	0.14%
2021/09/07	0	0.00	1	68.70	68.40	-1	949	-0.11%
2021/09/03	1	72.30	0	0.00	72.00	1	948	0.11%
2021/09/01	5	69.90	0	0.00	69.60	5	950	0.53%
2021/08/25	2	67.00	0	0.00	67.00	2	972	0.21%
2021/08/19	2	65.35	0	0.00	64.60	2	972	0.21%
2021/08/13	10	73.15	0	0.00	72.80	10	944	1.06%
2021/08/10	0	0.00	2	73.95	76.40	-2	938	-0.21%
2021/08/09	1	76.80	0	0.00	75.90	1	945	0.11%
2021/08/06	2	79.65	0	0.00	79.70	2	931	0.21%
2021/08/05	7	83.20	4	83.00	83.10	3	938	0.32%
2021/08/04	1	81.70	1	81.80	83.00	0	905	0.00%
2021/08/02	0	76.50	0	0.00	76.40	0	865	0.00%
2021/07/30	1	76.00	0	0.00	76.00	1	876	0.11%
2021/07/29	0	76.17	1	76.80	76.50	-1	896	-0.11%
2021/07/23	0	0.00	1	77.50	76.50	-1	929	-0.11%
2021/07/21	1	75.80	0	0.00	76.70	1	940	0.11%
2021/07/20	1	76.90	0	0.00	75.10	1	938	0.11%
2021/07/19	1	79.60	0	0.00	78.00	1	925	0.11%
2021/07/12	1	82.50	0	0.00	82.30	1	950	0.11%
2021/07/08	0	0.00	3	82.53	82.40	-3	969	-0.31%
2021/07/07	0	0.00	2	83.20	83.20	-2	990	-0.20%
2021/07/05	1	85.00	0	0.00	84.00	1	1,038	0.10%
2021/07/02	2	83.95	2	85.50	85.40	0	1,031	0.00%
2021/07/01	2	83.62	0	0.00	83.10	2	1,029	0.20%
2021/06/30	3	85.90	5	86.04	84.30	-2	1,035	-0.19%
2021/06/29	2	86.00	0	0.00	85.30	2	1,022	0.20%
2021/06/28	0	88.40	1	85.90	86.90	-1	1,034	-0.09%
2021/06/25	6.1	87.08	2	86.05	85.50	4.1	1,008	0.41%
2021/06/24	2	83.80	3	83.00	84.00	-1	955	-0.10%
2021/06/23	0	0.00	2	80.00	80.00	-2	929	-0.22%
2021/06/22	0	0.00	1	78.90	78.00	-1	933	-0.11%
2021/06/21	2	78.50	0	0.00	77.80	2	934	0.21%
2021/06/11	0	0.00	2	80.00	79.90	-2	1,005	-0.20%
2021/06/02	0	0.00	2	81.00	80.40	-2	1,095	-0.18%
2021/05/25	0	0.00	2	81.60	80.00	-2	1,129	-0.18%
2021/05/21	0	0.00	4	74.75	76.50	-4	1,134	-0.35%
2021/05/20	1	72.30	0	0.00	72.20	1	1,136	0.09%
2021/05/12	0	0.00	2	76.25	76.20	-2	1,127	-0.18%
2021/05/11	1	76.00	0	0.00	73.90	1	1,079	0.09%
2021/05/07	0	0.00	0	80.00	78.90	0	1,119	0.00%
2021/05/06	0	0.00	0.6	81.86	79.70	-0.6	1,122	-0.05%
2021/05/03	0	0.00	5	83.18	82.80	-5	1,097	-0.46%
2021/04/28	1	83.50	0	0.00	84.00	1	1,132	0.09%
2021/04/26	0	0.00	1	83.20	84.60	-1	1,192	-0.08%
2021/04/22	4	83.33	0	0.00	82.40	4	1,292	0.31%
2021/04/21	0	0.00	1	84.30	84.30	-1	1,316	-0.08%
2021/04/20	4	85.35	0	0.00	85.20	4	1,342	0.30%
2021/04/19	3	85.37	0	0.00	85.80	3	1,374	0.22%
2021/04/16	1	85.20	0	0.00	85.20	1	1,398	0.07%
2021/04/15	2	85.55	0	0.00	85.50	2	1,467	0.14%
2021/04/13	1	89.10	0	0.00	87.30	1	1,696	0.06%
2021/04/12	0.3	89.50	3	90.07	90.40	-2.7	1,714	-0.16%
2021/04/09	3	88.93	2	88.60	88.60	1	1,710	0.06%
2021/04/07	1.3	86.31	0	0.00	87.00	1.3	1,715	0.08%
2021/04/06	2	86.15	0	0.00	86.30	2	1,747	0.11%
2021/04/01	1	85.90	0	0.00	86.70	1	1,753	0.06%
2021/03/30	2	86.30	0	0.00	86.90	2	1,829	0.11%
2021/03/29	1	85.80	0	0.00	85.80	1	1,897	0.05%
2021/03/25	0	0.00	1	86.80	86.90	-1	2,111	-0.05%
2021/03/24	1	87.70	2	87.95	87.90	-1	2,181	-0.05%
2021/03/22	2	87.50	1	87.70	88.50	1	2,338	0.04%
2021/03/19	2	90.00	2	91.00	89.40	0	2,353	0.00%
2021/03/18	2	92.30	1	92.10	91.90	1	2,361	0.04%
2021/03/16	1	92.80	2	91.60	91.70	-1	2,404	-0.04%
2021/03/12	1	90.30	0	0.00	89.70	1	2,520	0.04%
2021/03/08	0	0.00	1	84.70	84.50	-1	2,585	-0.04%
2021/03/05	1	84.50	1	85.20	85.20	0	2,601	0.00%
2021/03/04	1	87.10	0	0.00	86.20	1	2,618	0.04%
2021/03/03	1	87.10	1	88.30	87.90	0	2,619	0.00%
2021/03/02	0	0.00	1	89.00	89.00	-1	2,628	-0.04%
2021/02/25	1	90.50	0	0.00	90.50	1	2,681	0.04%
2021/02/24	1	89.60	0	0.00	89.50	1	2,709	0.04%
2021/02/23	1	90.00	0	0.00	90.90	1	2,731	0.04%
2021/02/22	0	0.00	3	88.60	88.80	-3	2,751	-0.11%
2021/02/17	2	88.65	2	88.50	88.80	0	2,987	0.00%
2021/02/03	0	0.00	1	86.00	85.00	-1	3,604	-0.03%
2021/02/01	3	83.80	1	85.00	85.70	2	3,849	0.05%
2021/01/29	1	82.70	0	0.00	81.90	1	3,818	0.03%
2021/01/26	1	85.30	0	0.00	83.20	1	3,805	0.03%
2021/01/22	0	0.00	1	85.50	86.00	-1	3,813	-0.03%
2021/01/21	1	85.30	7	84.99	85.40	-6	3,814	-0.16%
2021/01/20	10	81.55	0	0.00	82.80	10	3,786	0.26%
2021/01/19	2	86.00	1	85.90	85.50	1	3,739	0.03%
2021/01/18	1	85.00	1	85.80	86.90	0	3,743	0.00%
2021/01/15	15	86.87	0	0.00	86.00	15	3,726	0.40%
2021/01/14	4	94.18	4	90.90	91.60	0	3,660	0.00%
2021/01/13	0	0.00	5	94.90	94.40	-5	3,619	-0.14%
2021/01/12	1	96.10	1	94.70	93.70	0	3,586	0.00%
2021/01/11	0	0.00	1	96.10	96.10	-1	3,552	-0.03%
2021/01/08	8	98.83	5	97.70	96.60	3	3,527	0.09%
2021/01/07	3	99.00	4	99.25	100.50	-1	3,448	-0.03%
2021/01/06	13	97.41	16	98.60	96.90	-3	3,350	-0.09%
2021/01/05	1	93.60	1	93.00	93.00	0	3,210	0.00%
2021/01/04	2	93.30	0	0.00	91.80	2	3,181	0.06%
2020/12/31	0	0.00	3	92.97	92.60	-3	3,179	-0.09%
2020/12/30	2	90.20	2	90.55	91.30	0	3,192	0.00%
2020/12/29	29	89.52	9	89.60	89.20	20	3,212	0.62%
2020/12/25	3	91.83	3	93.07	92.60	0	3,181	0.00%
2020/12/24	13	92.15	2	95.60	92.50	11	3,156	0.35%
2020/12/23	16	95.83	20	95.47	96.90	-4	3,096	-0.13%
2020/12/22	66	100.53	257	97.26	93.50	-191	3,043	-6.28%	大賣/鉅額交易
2020/12/21	2	98.80	23	98.67	98.50	-21	2,901	-0.72%
2020/12/18	3	95.20	7	97.26	97.70	-4	2,817	-0.14%
2020/12/17	15	95.48	37	94.41	93.80	-22	2,765	-0.80%
2020/12/16	3	91.83	12	91.74	92.30	-9	2,689	-0.33%
2020/12/15	2	89.15	14	88.91	90.00	-12	2,632	-0.46%
2020/12/14	0	0.00	1	89.60	89.20	-1	2,613	-0.04%
2020/12/11	55	88.38	2	87.15	88.00	53	2,602	2.04%
2020/12/10	18	88.52	8	88.86	90.50	10	2,576	0.39%
2020/12/09	17	89.46	92	89.77	88.60	-75	2,547	-2.94%
2020/12/08	7	85.46	2	86.00	85.50	5	2,480	0.20%
2020/12/07	2	83.80	1	84.10	83.80	1	2,444	0.04%
2020/12/04	1	86.30	16	85.14	84.80	-15	2,445	-0.61%
2020/12/03	2	84.70	4	83.78	85.00	-2	2,440	-0.08%
2020/12/02	4	83.58	1	83.90	85.20	3	2,408	0.12%
2020/12/01	16	82.74	18	81.13	83.00	-2	2,371	-0.08%
2020/11/30	1	82.90	2	82.75	82.20	-1	2,378	-0.04%
2020/11/27	1	81.60	0	0.00	82.30	1	2,381	0.04%
2020/11/25	36	82.18	32	81.07	81.40	4	2,574	0.16%
2020/11/24	6	81.07	0	0.00	81.00	6	2,561	0.23%
2020/11/23	11	80.20	5	80.10	80.50	6	2,574	0.23%
2020/11/20	1	80.90	51	80.50	80.50	-50	2,553	-1.96%
2020/11/19	20	81.10	62	80.14	81.00	-42	2,587	-1.62%
2020/11/18	52	81.60	4	83.58	80.70	48	2,630	1.82%
2020/11/17	5	81.66	4	80.40	81.40	1	2,504	0.04%
2020/11/16	6	79.77	3	80.63	80.70	3	2,503	0.12%
2020/11/13	3	80.60	1	79.00	80.40	2	2,474	0.08%
2020/11/12	44	80.57	22	80.67	79.60	22	2,459	0.89%
2020/11/11	128	77.50	71	77.88	79.70	57	2,314	2.46%	大買/
2020/11/10	167	72.77	27	73.70	74.40	140	1,976	7.08%	大買/鉅額交易
2020/11/09	4	68.03	2	69.90	67.80	2	1,839	0.11%
2020/11/06	5	67.08	0	0.00	66.80	5	1,809	0.28%
2020/11/05	1	67.70	0	0.00	67.20	1	1,821	0.05%
2020/11/04	1	68.50	0	0.00	67.10	1	1,822	0.05%
2020/11/03	0	0.00	1	68.00	67.50	-1	1,822	-0.05%
2020/11/02	0	0.00	1	65.20	66.00	-1	1,826	-0.05%
2020/10/30	12	66.18	10	66.10	65.80	2	1,829	0.11%
2020/10/29	15	67.91	51	67.02	67.00	-36	1,852	-1.94%
2020/10/28	1	69.40	0	0.00	68.90	1	1,845	0.05%
2020/10/27	51	69.93	36	69.26	69.90	15	1,854	0.81%
2020/10/26	1	70.70	1	71.70	70.30	0	1,900	0.00%
2020/10/23	1	70.10	0	0.00	71.20	1	1,913	0.05%
2020/10/20	0	0.00	20	68.95	68.70	-20	1,913	-1.05%
2020/10/16	5	69.60	0	0.00	68.90	5	1,924	0.26%
2020/10/15	1	70.40	1	69.20	69.40	0	1,930	0.00%
2020/10/14	0	0.00	71	69.53	70.20	-71	1,932	-3.67%
2020/10/13	5	70.60	15	70.80	70.20	-10	1,950	-0.51%
2020/10/12	5	70.96	1	71.20	70.80	4	1,954	0.20%
2020/10/08	8	71.51	1	72.20	70.50	7	1,951	0.36%
2020/10/07	83	71.51	2	71.20	71.00	81	1,941	4.17%
2020/10/06	11	70.17	9	71.27	71.30	2	1,944	0.10%
2020/09/29	0	0.00	1	67.00	66.70	-1	1,969	-0.05%
2020/09/25	25	63.28	1	62.50	62.50	24	1,983	1.21%
2020/09/24	6	65.25	0	0.00	65.20	6	1,970	0.30%
2020/09/23	1	66.50	0	0.00	66.30	1	1,966	0.05%
2020/09/22	1	66.70	1	67.20	66.70	0	1,966	0.00%
2020/09/21	0	0.00	1	70.50	68.50	-1	1,964	-0.05%
2020/09/17	1	69.00	0	0.00	68.10	1	1,970	0.05%
2020/09/10	13	70.93	1	71.20	70.30	12	1,992	0.60%
2020/09/09	1	70.40	1	71.40	71.20	0	1,996	0.00%
2020/09/08	3	71.70	0	0.00	71.40	3	2,004	0.15%
2020/09/07	0	0.00	1	72.60	70.80	-1	2,028	-0.05%
2020/09/03	2	72.70	6	72.45	73.00	-4	2,082	-0.19%
2020/09/02	1	75.20	3	74.40	73.20	-2	2,091	-0.10%
2020/09/01	47	77.11	42	74.67	74.10	5	2,108	0.24%
2020/08/31	8	75.31	10	76.15	76.90	-2	2,072	-0.10%
2020/08/28	0	0.00	7	74.09	72.40	-7	2,031	-0.34%
2020/08/27	0	0.00	1	72.80	72.20	-1	2,016	-0.05%
2020/08/25	2	74.80	2	73.60	72.70	0	2,054	0.00%
2020/08/24	1	70.40	15	73.51	73.50	-14	2,043	-0.69%
2020/08/21	0	0.00	1	68.30	68.50	-1	2,051	-0.05%
2020/08/20	2	68.35	0	0.00	66.50	2	2,146	0.09%
2020/08/19	2	73.70	1	71.80	71.80	1	2,197	0.05%
2020/08/18	1	72.60	2	73.70	72.90	-1	2,246	-0.04%
2020/08/17	4	71.60	5	72.14	71.40	-1	2,241	-0.04%
2020/08/14	2	69.55	0	0.00	69.30	2	2,225	0.09%
2020/08/13	2	71.25	2	71.00	70.80	0	2,236	0.00%
2020/08/04	0	0.00	8	68.98	68.90	-8	2,338	-0.34%
2020/08/03	2	66.20	0	0.00	66.20	2	2,335	0.09%
2020/07/29	1	66.70	5	66.14	66.90	-4	2,373	-0.17%
2020/07/28	3	61.60	0	0.00	60.90	3	2,421	0.12%
2020/07/27	11	63.51	15	62.80	62.70	-4	2,497	-0.16%
2020/07/24	2	65.00	1	65.10	64.50	1	2,531	0.04%
2020/07/21	0	0.00	2	67.10	67.10	-2	2,625	-0.08%
2020/07/20	5	64.82	0	0.00	65.30	5	2,625	0.19%
2020/07/17	2	66.65	1	65.20	65.00	1	2,630	0.04%
2020/07/16	0	0.00	3	68.03	67.60	-3	2,647	-0.11%
2020/07/15	0	0.00	2	67.10	66.70	-2	2,661	-0.08%
2020/07/14	4	67.33	0	0.00	67.00	4	2,707	0.15%
2020/07/13	5	67.86	0	0.00	67.90	5	2,715	0.18%
2020/07/10	5	67.08	1	66.90	66.80	4	2,733	0.15%
2020/07/09	11	69.96	1	68.80	68.80	10	2,727	0.37%
2020/07/08	4	69.58	1	70.70	69.50	3	2,729	0.11%
2020/07/07	7	70.07	0	0.00	69.40	7	2,698	0.26%
2020/07/01	1	71.50	0	0.00	71.40	1	2,747	0.04%
2020/06/30	1	70.40	0	0.00	70.90	1	2,750	0.04%
2020/06/23	0	0.00	6	73.80	74.50	-6	2,813	-0.21%
2020/06/22	1	73.30	0	0.00	73.00	1	2,861	0.03%
2020/06/19	1	74.90	0	0.00	74.70	1	2,867	0.03%
2020/06/18	2	74.85	0	0.00	75.80	2	2,877	0.07%
2020/06/16	0	0.00	2	75.00	73.80	-2	2,903	-0.07%
2020/06/15	1	71.80	3	72.83	72.80	-2	2,910	-0.07%
2020/06/12	2	71.65	3	71.93	72.90	-1	2,900	-0.03%
2020/06/11	4	74.05	2	73.00	71.70	2	2,889	0.07%
2020/06/10	0	0.00	2	77.45	75.70	-2	2,869	-0.07%
2020/06/09	1	74.30	6	75.20	76.30	-5	2,876	-0.17%
2020/06/08	3	74.23	3	74.17	75.10	0	2,879	0.00%
2020/06/05	3	74.20	3	74.67	74.00	0	2,851	0.00%
2020/06/04	7	74.06	7	73.44	74.70	0	2,825	0.00%
2020/06/03	0	0.00	1	71.60	71.20	-1	2,768	-0.04%
2020/06/02	0	0.00	1	71.90	70.40	-1	2,766	-0.04%
2020/06/01	3	72.47	1	72.80	72.30	2	2,754	0.07%
2020/05/29	0	0.00	1.1	70.85	72.30	-1.1	2,716	-0.04%
2020/05/28	4	70.60	1	70.70	69.40	3	2,678	0.11%
2020/05/27	3	71.90	4	71.78	72.00	-1	2,619	-0.04%
2020/05/26	7	69.26	24	69.88	69.70	-17	2,550	-0.67%
2020/05/25	3	67.47	2	68.10	68.00	1	2,453	0.04%
2020/05/22	4	65.88	4	66.15	65.60	0	2,375	0.00%
2020/05/21	5	66.76	2	66.50	67.00	3	2,354	0.13%
2020/05/20	16	65.44	13	65.67	66.20	3	2,368	0.13%
2020/05/19	17	65.02	0	0.00	63.80	17	2,333	0.73%
2020/05/18	0	0.00	2	62.80	64.30	-2	2,284	-0.09%
2020/05/15	4	58.25	0	0.00	58.50	4	2,223	0.18%
2020/05/14	2	59.90	0	0.00	59.10	2	2,221	0.09%
2020/05/05	1	68.20	1	66.70	66.50	0	2,087	0.00%
2020/05/04	3	67.70	3	68.90	67.30	0	2,070	0.00%
2020/04/30	9	62.90	10	63.28	65.70	-1	2,009	-0.05%
2020/04/29	1	61.30	12	62.18	62.00	-11	1,952	-0.56%
2020/04/28	8	61.61	1	62.00	62.00	7	1,923	0.36%
2020/04/27	0	0.00	3	58.97	58.90	-3	1,884	-0.16%
2020/04/24	0	0.00	2	55.80	55.90	-2	1,851	-0.11%
2020/04/21	2	56.75	0	0.00	56.30	2	1,854	0.11%
2020/04/20	7	58.69	0	0.00	59.20	7	1,825	0.38%
2020/04/17	1	57.50	0	0.00	57.30	1	1,821	0.05%
2020/04/16	2	57.20	0	0.00	57.60	2	1,795	0.11%
2020/04/14	1	56.30	2	56.10	56.30	-1	1,820	-0.05%
2020/04/13	0	0.00	1	53.90	54.60	-1	1,805	-0.06%
2020/04/09	2	54.75	0	0.00	54.10	2	1,792	0.11%
2020/04/08	32	53.91	32	54.19	54.90	0	1,767	0.00%
2020/03/26	1	48.70	2	51.70	52.40	-1	1,663	-0.06%
2020/03/25	0	0.00	2	46.75	47.65	-2	1,619	-0.12%
2020/03/20	3	41.33	5	42.50	41.30	-2	1,654	-0.12%
2020/03/19	1	42.00	1	43.00	41.15	0	1,647	0.00%
2020/03/18	0	0.00	1	47.50	45.70	-1	1,645	-0.06%
2020/03/16	0	0.00	1	50.70	50.30	-1	1,633	-0.06%
2020/03/13	1	53.00	3	52.90	53.80	-2	1,638	-0.12%
2020/03/11	1	66.60	0	0.00	63.90	1	1,618	0.06%
2020/03/10	1	63.00	1	62.60	66.00	0	1,622	0.00%
2020/03/09	3	66.97	0	0.00	65.00	3	1,609	0.19%
2020/03/06	25	69.94	22	68.94	69.00	3	1,600	0.19%
2020/03/05	3	70.00	0	0.00	70.20	3	1,620	0.19%
2020/03/04	1	69.40	1	70.30	69.40	0	1,663	0.00%
2020/03/02	1	68.90	11	68.00	68.10	-10	1,783	-0.56%
2020/02/27	1	73.60	0	0.00	70.60	1	1,937	0.05%
2020/02/17	1	80.70	1	78.50	77.80	0	2,451	0.00%
2020/02/14	0	0.00	10	75.50	75.70	-10	2,577	-0.39%
2020/02/12	5	77.08	1	76.50	76.60	4	2,621	0.15%
2020/02/10	0	0.00	2	73.30	74.00	-2	2,718	-0.07%
2020/02/07	3	75.50	0	0.00	74.50	3	2,840	0.11%
2020/02/06	1	74.60	0	0.00	74.60	1	2,989	0.03%
2020/02/04	4	69.33	5	70.96	72.10	-1	3,148	-0.03%
2020/01/31	15	73.92	14	73.50	73.30	1	3,509	0.03%
2020/01/30	0	0.00	4	74.68	73.50	-4	3,510	-0.11%
2020/01/20	0	0.00	1	82.30	81.60	-1	3,495	-0.03%
2020/01/16	1	83.10	1	83.10	82.30	0	3,543	0.00%
2020/01/15	12	81.48	12	82.00	81.80	0	3,542	0.00%
2020/01/13	1	81.40	1	81.50	80.90	0	3,561	0.00%
2020/01/10	2	81.40	6	82.18	81.70	-4	3,575	-0.11%
2020/01/09	7	84.64	4	84.43	82.10	3	3,610	0.08%
2020/01/08	1	80.00	3	80.63	80.10	-2	3,613	-0.06%
2020/01/03	3	83.90	0	0.00	83.30	3	3,747	0.08%
2019/12/27	4	84.63	4	84.10	84.00	0	3,883	0.00%
2019/12/24	8	82.73	8	82.10	82.10	0	3,967	0.00%
2019/12/23	0	0.00	1	83.70	82.80	-1	3,988	-0.03%
2019/12/20	1	82.30	0	0.00	81.80	1	3,964	0.03%
2019/12/19	0	0.00	7	82.70	81.60	-7	3,947	-0.18%
2019/12/18	1	84.60	4	83.50	83.10	-3	3,917	-0.08%
2019/12/17	3	85.50	1	84.70	85.00	2	3,893	0.05%
2019/12/16	3	86.20	0	0.00	86.50	3	3,874	0.08%
2019/12/12	0	0.00	2	84.65	84.10	-2	3,844	-0.05%
2019/12/10	3	87.03	2	87.60	86.20	1	3,903	0.03%
2019/12/09	3	89.13	5	89.74	89.00	-2	3,919	-0.05%
2019/12/06	2	90.55	3	91.30	90.60	-1	3,972	-0.03%
2019/12/05	4	90.13	2	89.70	89.60	2	3,939	0.05%
2019/12/04	3	88.80	4	88.98	88.90	-1	3,958	-0.03%
2019/12/03	4	90.35	4	90.68	89.80	0	3,958	0.00%
2019/12/02	4	89.33	4	89.75	90.50	0	3,978	0.00%
2019/11/29	5	89.76	7	90.81	89.00	-2	3,967	-0.05%
2019/11/28	8	92.99	3	93.17	92.50	5	3,933	0.13%
2019/11/27	12	94.10	6	94.78	94.30	6	3,963	0.15%
2019/11/26	9	94.53	32	93.97	96.70	-23	3,970	-0.58%
2019/11/25	16	91.80	26	92.12	92.90	-10	3,825	-0.26%
2019/11/22	4	89.88	2	89.85	88.80	2	3,803	0.05%
2019/11/21	10	89.38	11	89.55	88.80	-1	3,877	-0.03%
2019/11/20	24	89.25	29	89.39	89.40	-5	3,800	-0.13%
2019/11/19	6	87.57	5	87.16	86.80	1	3,691	0.03%
2019/11/18	17	87.02	5	87.84	86.10	12	3,653	0.33%
2019/11/14	5	85.58	6	86.47	85.60	-1	3,621	-0.03%
2019/11/13	6	85.42	5	86.12	85.60	1	3,602	0.03%
2019/11/12	0	0.00	3	81.00	81.50	-3	3,562	-0.08%
2019/11/11	1	81.00	1	82.00	81.00	0	3,664	0.00%
2019/11/08	5	83.36	4	82.75	82.70	1	3,770	0.03%
2019/11/07	11	82.37	25	82.98	81.50	-14	3,816	-0.37%
2019/11/06	31	85.48	26	83.79	84.40	5	3,959	0.13%
2019/11/05	18	82.87	11	83.57	85.00	7	3,936	0.18%
2019/11/04	6	80.92	6	81.03	80.10	0	3,838	0.00%
2019/11/01	9	77.00	13	76.45	76.70	-4	3,743	-0.11%
2019/10/31	24	79.47	30	79.43	78.80	-6	3,717	-0.16%
2019/10/30	12	78.21	4	77.90	78.60	8	3,542	0.23%
2019/10/25	10	74.30	0	0.00	73.00	10	3,548	0.28%
2019/10/23	0	0.00	1	72.50	72.90	-1	3,669	-0.03%
2019/10/16	31	71.71	27	72.20	71.50	4	3,688	0.11%
2019/10/15	4	75.83	3	75.77	74.30	1	3,652	0.03%
2019/10/14	1	77.10	0	0.00	75.40	1	3,636	0.03%
2019/10/09	1	76.20	2	76.95	76.80	-1	3,651	-0.03%
2019/10/08	1	81.50	0	0.00	79.10	1	3,680	0.03%
2019/10/07	3	82.20	1	83.80	80.50	2	3,742	0.05%
2019/10/04	3	83.40	0	0.00	83.00	3	3,860	0.08%
2019/10/03	1	85.00	3	85.60	85.30	-2	4,070	-0.05%
2019/10/02	5	84.08	2	84.80	84.00	3	4,087	0.07%
2019/10/01	1	79.60	6	79.52	79.60	-5	4,099	-0.12%
2019/09/26	0	0.00	2	83.85	83.60	-2	4,117	-0.05%
2019/09/25	2	83.55	0	0.00	83.40	2	4,149	0.05%
2019/09/20	1	87.10	1	85.30	85.00	0	4,312	0.00%
2019/09/19	0	0.00	1	86.20	86.30	-1	4,390	-0.02%
2019/09/18	0	0.00	1	84.50	85.60	-1	4,416	-0.02%
2019/09/17	1	84.70	1	84.10	84.10	0	4,464	0.00%
2019/09/16	5	84.22	6	84.13	83.30	-1	4,489	-0.02%
2019/09/12	9	84.62	10	84.99	84.90	-1	4,510	-0.02%
2019/09/11	4	82.60	5	82.92	82.60	-1	4,535	-0.02%
2019/09/10	2	83.15	6	86.30	82.30	-4	4,623	-0.09%
2019/09/09	0	0.00	1	86.80	85.40	-1	4,604	-0.02%
2019/09/06	2	88.35	0	0.00	86.20	2	4,623	0.04%
2019/09/05	1	87.40	1	88.20	87.50	0	4,661	0.00%
2019/09/04	11	88.25	3	87.07	87.40	8	4,774	0.17%
2019/09/03	4	86.43	3	87.07	85.20	1	4,843	0.02%
2019/09/02	5	87.22	3	88.50	88.00	2	5,011	0.04%
2019/08/30	5	89.16	7	89.07	87.00	-2	5,236	-0.04%
2019/08/29	18	88.85	11	87.38	88.60	7	5,206	0.13%
2019/08/28	20	84.92	10	86.00	84.00	10	5,175	0.19%
2019/08/27	14	87.01	9	85.80	85.80	5	5,287	0.09%
2019/08/26	20	88.68	19	88.43	90.00	1	5,257	0.02%
2019/08/23	10	85.23	10	85.72	84.80	0	5,237	0.00%
2019/08/22	3	86.83	1	89.00	87.00	2	5,385	0.04%
2019/08/21	6	88.02	0	0.00	87.80	6	5,481	0.11%
2019/08/20	1	89.90	2	89.75	88.30	-1	5,547	-0.02%
2019/08/19	14	89.48	14	89.76	89.30	0	5,672	0.00%
2019/08/16	17	91.31	20	91.96	90.20	-3	5,754	-0.05%
2019/08/15	15	94.29	16	94.98	93.00	-1	5,809	-0.02%
2019/08/14	13	100.08	11	97.00	96.40	2	5,813	0.03%
2019/08/13	8	98.59	10	98.00	98.60	-2	5,735	-0.03%
2019/08/12	7	94.39	9	94.49	95.40	-2	5,657	-0.04%
2019/08/08	14	89.59	16	90.23	90.80	-2	5,604	-0.04%
2019/08/07	16	83.99	19	83.64	84.60	-3	5,434	-0.06%
2019/08/06	15	78.57	15	79.61	81.10	0	5,339	0.00%
2019/08/05	7	79.47	12	78.72	78.40	-5	5,276	-0.09%
2019/08/02	1	81.80	9	81.06	79.50	-8	5,258	-0.15%
2019/08/01	4	82.08	2	82.00	82.30	2	5,231	0.04%
2019/07/31	7	77.04	22	78.92	80.30	-15	5,175	-0.29%
2019/07/30	0	0.00	1	78.40	77.20	-1	5,133	-0.02%
2019/07/29	4	80.73	7	80.84	79.80	-3	5,088	-0.06%
2019/07/26	5	80.46	3	80.90	80.00	2	5,015	0.04%
2019/07/25	0	0.00	1	76.90	76.00	-1	4,855	-0.02%
2019/07/24	1	76.90	0	0.00	76.50	1	4,884	0.02%
2019/07/23	5	75.74	8	75.78	75.20	-3	4,853	-0.06%
2019/07/22	7	79.84	9	78.26	77.30	-2	4,814	-0.04%
2019/07/19	6	78.85	5	79.10	79.10	1	4,751	0.02%
2019/07/18	0	0.00	4	79.30	77.50	-4	4,728	-0.08%
2019/07/17	2	78.60	12	79.30	77.60	-10	4,706	-0.21%
2019/07/16	6	78.83	5	79.00	79.00	1	4,664	0.02%
2019/07/15	11	80.07	8	81.28	77.80	3	4,625	0.06%
2019/07/12	55	82.75	20	81.76	77.50	35	4,572	0.77%
2019/07/11	21	79.69	21	80.03	80.00	0	4,462	0.00%
2019/07/10	25	78.26	24	78.13	79.40	1	4,362	0.02%
2019/07/09	42	74.48	32	74.76	77.40	10	4,213	0.24%
2019/07/08	21	71.77	17	70.62	70.40	4	3,969	0.10%
2019/07/05	5	69.34	19	69.77	71.50	-14	3,870	-0.36%
2019/07/04	1	66.70	1	66.80	67.40	0	3,783	0.00%
2019/07/03	38	66.58	24	66.41	65.30	14	3,751	0.37%
2019/07/02	4	65.70	25	64.18	66.60	-21	3,721	-0.56%
2019/07/01	6	63.90	2	63.85	64.30	4	3,660	0.11%
2019/06/28	5	68.90	3	68.97	68.60	2	3,552	0.06%
2019/06/27	4	68.75	0	0.00	69.60	4	3,531	0.11%
2019/06/26	21	69.38	1	70.10	68.30	20	3,534	0.57%
2019/06/25	1	68.10	1	67.80	68.80	0	3,455	0.00%
2019/06/24	1	70.50	1	68.10	68.10	0	3,419	0.00%
2019/06/20	9	68.96	10	68.68	68.40	-1	3,329	-0.03%
2019/06/19	12	69.06	15	69.27	70.00	-3	3,268	-0.09%
2019/06/18	27	70.03	30	69.40	66.90	-3	3,197	-0.09%
2019/06/17	2	68.50	5	69.08	67.50	-3	3,096	-0.10%
2019/06/14	2	68.30	5	68.64	68.40	-3	3,082	-0.10%
2019/06/13	13	68.75	8	68.83	68.40	5	3,067	0.16%
2019/06/12	28	68.09	27	68.93	69.40	1	2,993	0.03%
2019/06/11	23	73.33	30	72.48	71.10	-7	2,863	-0.24%
2019/06/10	46	71.84	45	72.63	73.80	1	2,747	0.04%
2019/06/06	43	66.36	45	66.66	69.90	-2	2,553	-0.08%
2019/06/05	9	63.39	9	63.52	63.70	0	2,301	0.00%
2019/06/04	3	62.33	3	62.87	62.70	0	2,240	0.00%
2019/06/03	23	63.91	18	62.80	61.90	5	2,174	0.23%
2019/05/31	7	60.83	21	62.45	62.70	-14	2,019	-0.69%
2019/05/30	15	61.33	12	61.42	62.50	3	1,943	0.15%
2019/05/29	17	61.96	22	61.64	63.70	-5	1,846	-0.27%
2019/05/28	18	60.86	7	59.96	59.20	11	1,646	0.67%
2019/05/27	0	0.00	4	63.48	64.10	-4	1,517	-0.26%
2019/05/24	0	0.00	1	62.00	63.20	-1	1,418	-0.07%
2019/05/23	18	59.81	14	59.26	60.80	4	1,245	0.32%
2019/05/22	0	0.00	6	54.50	57.10	-6	1,095	-0.55%
2019/05/21	13	53.06	11	53.25	54.50	2	977	0.20%
2019/05/20	0	0.00	8	49.56	49.70	-8	857	-0.93%
2019/05/17	3	48.95	17	48.79	49.50	-14	814	-1.72%
2019/05/16	8	47.07	8	46.56	47.00	0	754	0.00%
2019/05/15	0	0.00	4	44.60	45.00	-4	687	-0.58%
2019/05/14	4	41.55	4	42.55	43.40	0	689	0.00%
2019/05/10	8	42.26	0	0.00	42.50	8	686	1.17%
2019/05/09	6	45.25	5	45.62	43.85	1	669	0.15%
2019/05/03	5	44.00	0	0.00	44.75	5	598	0.84%
2019/05/02	3	43.20	2	44.10	43.55	1	578	0.17%
2019/04/30	7	43.01	13	43.47	44.20	-6	564	-1.06%
2019/04/24	0	0.00	1	40.40	40.50	-1	511	-0.20%
2019/04/16	1	41.50	0	0.00	41.50	1	503	0.20%
2019/04/15	1	41.80	2	41.73	41.80	-1	503	-0.20%
2019/04/08	0	0.00	1	40.70	40.75	-1	489	-0.20%
2019/03/29	4	42.05	2	41.00	41.00	2	446	0.45%
2019/03/22	1	39.90	0	0.00	39.90	1	361	0.28%
2019/03/21	1	40.50	0	0.00	40.15	1	353	0.28%
2019/03/19	2	40.40	3	40.73	41.00	-1	302	-0.33%
2019/03/18	20	38.20	0	0.00	39.20	20	258	7.73%
2019/03/13	0	0.00	1	37.10	37.05	-1	232	-0.43%
2019/02/15	1	39.00	1	38.65	38.40	0	197	0.00%
2019/02/13	0	0.00	4	38.75	38.20	-4	181	-2.20%
2019/02/12	4	37.85	0	0.00	37.95	4	163	2.44%
2019/01/16	0	0.00	1	33.90	33.90	-1	146	-0.68%
2019/01/04	0	0.00	2	33.70	33.90	-2	139	-1.43%
2019/01/03	5	33.30	2	33.50	33.45	3	146	2.05%
2018/11/21	0	0.00	1	33.50	33.50	-1	322	-0.31%
2018/11/19	0	0.00	2	34.50	34.20	-2	334	-0.60%
2018/10/29	1	32.00	0	0.00	31.20	1	713	0.14%
2018/10/24	0	0.00	1	32.00	32.35	-1	781	-0.13%
2018/10/23	1	31.50	0	0.00	31.55	1	788	0.13%
2018/10/22	0	0.00	4	31.70	32.75	-4	789	-0.51%
2018/10/19	0	0.00	2	31.70	31.70	-2	792	-0.25%
2018/10/17	0	0.00	2	32.05	31.80	-2	803	-0.25%
2018/10/12	1	32.80	0	0.00	32.80	1	795	0.13%
2018/10/09	1	36.65	0	0.00	36.20	1	782	0.13%
2018/10/08	0	0.00	1	36.50	36.35	-1	781	-0.13%
2018/10/05	2	35.85	1	35.75	35.70	1	777	0.13%
2018/10/03	1	36.00	0	0.00	36.70	1	768	0.13%
2018/09/28	2	37.80	0	0.00	37.55	2	753	0.27%
2018/09/27	0	0.00	2	38.40	39.25	-2	740	-0.27%
2018/09/26	2	41.38	8	39.43	39.00	-6	731	-0.82%
2018/09/25	4	39.19	4	38.51	40.15	0	671	0.00%
2018/09/20	1	36.75	0	0.00	36.20	1	646	0.15%
2018/09/17	0	0.00	4	38.05	38.40	-4	648	-0.62%
2018/09/14	4	37.85	0	0.00	37.90	4	640	0.62%
2018/09/07	8	36.10	10	35.20	35.35	-2	625	-0.32%
2018/08/27	4	37.00	0	0.00	36.70	4	628	0.64%
2018/08/24	8	38.23	0	0.00	37.80	8	623	1.28%
2018/08/17	5	37.52	4	37.65	37.05	1	597	0.17%
2018/08/16	0	0.00	5	37.00	37.55	-5	574	-0.87%
2018/08/08	5	39.85	10	39.85	38.30	-5	482	-1.04%
2018/08/07	1	39.80	4	39.55	40.50	-3	455	-0.66%
2018/08/06	4	40.00	0.2	40.15	40.20	3.8	420	0.90%
2018/08/03	2	38.35	2	38.00	38.00	0	333	0.00%
2018/08/02	1	35.85	11	36.04	35.25	-10	280	-3.56%
2018/08/01	20	36.15	0	0.00	36.05	20	255	7.83%
2018/07/30	1	32.70	0	0.00	32.65	1	209	0.48%
2018/07/26	0	0.00	6	32.17	32.20	-6	197	-3.04%
2018/07/25	0	0.00	2	31.50	31.65	-2	193	-1.03%
2018/05/24	0	0.00	1	28.00	28.00	-1	155	-0.64%
2018/05/04	1	29.90	0	0.00	30.00	1	128	0.78%
2018/04/25	6	30.70	0	0.00	30.45	6	123	4.88%
2018/04/17	2	31.00	0	0.00	30.65	2	118	1.69%
2018/03/30	0	0.00	1	32.70	32.65	-1	107	-0.93%
2018/03/28	0	0.00	1	32.30	32.35	-1	108	-0.92%
2018/03/21	0	0.00	1	33.00	32.85	-1	112	-0.89%
2018/03/15	0	0.00	1	32.90	32.85	-1	126	-0.79%
2018/01/22	0	0.00	1	36.25	35.60	-1	219	-0.46%
2018/01/16	1	36.55	0	0.00	36.40	1	233	0.43%
2018/01/11	0	0.00	5	34.90	34.80	-5	226	-2.21%
2018/01/05	0	0.00	5	34.40	34.65	-5	234	-2.13%