喬山 (1736)-凱基-站前券商分點個股進出

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
85.5
漲跌
▲0.2
漲幅
+0.23%
成交量
1,777張
產業
上市運動休閒
298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-站前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	85.70	5	85.54	85.50	-4	1,202	-0.33%
2024/04/30	1	82.50	1	82.50	83.40	0	1,137	0.00%
2024/04/29	2	83.60	4	83.33	83.30	-2	1,123	-0.18%
2024/04/26	164	81.44	2	82.40	82.20	162	1,071	15.12%	大買/鉅額交易
2024/04/25	1	79.00	5	80.78	80.60	-4	1,014	-0.39%
2024/04/24	12	79.56	6	79.18	78.60	6	945	0.63%
2024/04/23	1	76.80	0	75.90	76.90	1	911	0.11%
2024/04/19	3	75.37	1	74.50	74.50	2	897	0.22%
2024/04/18	0	0.00	23	77.61	76.90	-23	890	-2.58%
2024/04/17	11	77.80	3	77.17	77.80	8	875	0.91%
2024/04/16	5	75.04	4	75.13	74.40	1	861	0.12%
2024/04/15	18	78.46	4	78.65	77.60	14	842	1.66%
2024/04/12	25	78.85	4	79.88	80.20	21	802	2.62%
2024/04/11	17	78.11	20.1	78.31	80.40	-3.1	753	-0.42%
2024/04/10	15	75.21	3	75.40	75.80	12	662	1.81%
2024/04/09	1	76.80	16.4	75.32	77.10	-15.4	579	-2.65%
2024/04/08	0	0.00	0.1	72.30	70.20	-0.1	487	-0.01%
2024/03/29	9	71.18	3	71.47	71.00	6	466	1.29%
2024/03/28	0	0.00	0.2	72.13	71.90	-0.2	460	-0.03%
2024/03/26	0	0.00	1	69.10	69.10	-1	449	-0.22%
2024/03/25	1	69.00	0	0.00	70.00	1	446	0.22%
2024/03/22	1.2	68.88	0	0.00	68.80	1.2	444	0.26%
2024/03/21	0.3	71.66	0	0.00	71.10	0.3	440	0.07%
2024/03/15	1	71.50	0	0.00	71.30	1	437	0.23%
2024/03/14	0	0.00	4.1	73.23	72.30	-4.1	433	-0.93%
2024/03/13	1	71.50	1	72.20	72.10	0	429	0.00%
2024/03/12	0	0.00	1	73.10	73.40	-1	425	-0.23%
2024/03/11	17	75.75	17.1	74.02	73.60	-0.1	419	-0.01%
2024/03/08	1	72.10	2	73.00	72.80	-1	391	-0.26%
2024/03/07	1	73.80	1.1	72.55	72.40	-0.1	365	-0.01%
2024/03/06	2	70.45	2	70.52	71.00	0	338	-0.01%
2024/03/05	2	68.70	1	70.10	70.10	1	309	0.32%
2024/02/21	0.2	66.01	0	0.00	65.80	0.2	307	0.08%
2024/02/19	0	66.10	0	0.00	65.60	0	325	0.00%
2024/02/15	0	63.70	0	0.00	64.10	0	342	0.00%
2024/01/30	1.1	65.98	0	0.00	65.40	1.1	368	0.29%
2024/01/26	1	66.80	0	0.00	66.60	1	372	0.27%
2024/01/24	0.1	66.60	0	0.00	66.10	0.1	375	0.03%
2024/01/17	1.1	65.14	0	0.00	65.10	1.1	394	0.27%
2024/01/16	1	66.20	0	0.00	66.20	1	390	0.26%
2024/01/15	2	66.70	0	0.00	67.00	2	394	0.51%
2024/01/12	0.2	67.99	6	67.40	67.60	-5.8	418	-1.38%
2024/01/11	0	68.50	12	68.03	68.80	-12	418	-2.87%
2024/01/10	0	0.00	2	69.80	68.50	-2	431	-0.46%
2024/01/09	2	72.90	0	71.10	69.40	2	440	0.45%
2024/01/08	12	71.07	0	0.00	70.80	12	434	2.76%
2024/01/05	6.2	69.96	3	70.00	70.10	3.2	442	0.72%
2023/12/18	0	0.00	3	69.73	68.70	-3	617	-0.49%
2023/12/14	0	0.00	1	68.70	69.00	-1	622	-0.16%
2023/12/12	0	0.00	10	67.64	67.90	-10	637	-1.57%
2023/12/11	2	68.40	0	0.00	68.30	2	654	0.31%
2023/12/07	2	68.80	0	0.00	68.60	2	662	0.30%
2023/12/06	0	0.00	2	69.90	69.40	-2	673	-0.30%
2023/12/05	0	0.00	30	69.56	69.50	-30	684	-4.38%
2023/12/04	1.1	70.51	25	70.32	70.30	-24	686	-3.49%
2023/12/01	0	0.00	8	70.95	71.40	-8	701	-1.14%
2023/11/30	0	0.00	4	70.97	70.50	-4	707	-0.57%
2023/11/29	2	70.90	13	71.08	70.80	-11	717	-1.53%
2023/11/28	0	0.00	1	72.70	71.70	-1	731	-0.14%
2023/11/22	1	71.10	0	71.30	71.70	1	765	0.13%
2023/11/21	1.1	71.70	0	0.00	71.80	1.1	800	0.14%
2023/11/20	1	72.90	6	72.88	72.90	-5	809	-0.62%
2023/11/17	5	72.04	0.1	72.70	72.40	4.9	808	0.61%
2023/11/16	1	71.60	1	72.00	71.50	0	801	0.00%
2023/11/15	0	0.00	1.1	70.60	70.70	-1.1	796	-0.13%
2023/11/13	0	0.00	10	69.50	69.10	-10	798	-1.25%
2023/11/09	0	0.00	15	69.26	68.60	-15	798	-1.88%
2023/11/03	3	68.73	0	0.00	68.10	3	838	0.36%
2023/11/02	0	0.00	0.1	68.00	68.10	-0.1	840	-0.01%
2023/11/01	1	66.00	1	67.00	66.70	0	846	0.00%
2023/10/31	0	66.40	13	66.02	65.90	-13	854	-1.52%
2023/10/30	14	68.71	0	0.00	67.90	14	861	1.63%
2023/10/26	0	67.50	8	66.80	66.90	-8	880	-0.91%
2023/10/24	0.1	69.07	0	0.00	68.80	0.1	921	0.01%
2023/10/23	0	70.30	7	68.26	68.80	-7	954	-0.73%
2023/10/20	11	68.27	36	68.69	68.30	-25	959	-2.60%
2023/10/19	0	71.70	0	0.00	71.50	0	950	0.00%
2023/10/18	0	73.00	7	72.26	71.90	-7	987	-0.71%
2023/10/17	1	72.10	0	0.00	72.10	1	1,081	0.09%
2023/10/16	0	74.00	7	73.70	72.70	-7	1,154	-0.61%
2023/10/13	1.1	73.66	0	0.00	73.20	1.1	1,162	0.09%
2023/10/12	62	73.56	1	76.60	74.60	61	1,175	5.19%
2023/10/11	2	77.50	1	79.80	76.60	1	1,151	0.09%
2023/10/06	0	0.00	4	78.65	78.00	-4	1,157	-0.35%
2023/10/05	0	0.00	10	79.07	78.30	-10	1,204	-0.83%
2023/10/04	0	0.00	7	78.77	78.80	-7	1,228	-0.57%
2023/10/03	0	0.00	19.1	79.02	79.10	-19.1	1,244	-1.53%
2023/10/02	9	79.89	12.4	78.44	78.70	-3.4	1,303	-0.26%
2023/09/28	6	74.63	5	75.14	75.20	1	1,343	0.07%
2023/09/27	0	74.70	0	0.00	74.50	0	1,360	0.00%
2023/09/26	2.1	76.47	5	77.00	75.30	-2.9	1,364	-0.21%
2023/09/25	0	0.00	3.1	76.88	77.00	-3.1	1,362	-0.23%
2023/09/22	34	72.51	13	72.08	73.40	21	1,359	1.55%
2023/09/21	36	72.66	2	73.30	72.10	34	1,389	2.45%
2023/09/20	0	0.00	3	75.30	73.20	-3	1,387	-0.22%
2023/09/19	5.1	76.30	0	0.00	75.70	5.1	1,391	0.37%
2023/09/18	1	77.20	1	78.00	77.20	0	1,397	0.00%
2023/09/15	2	78.00	20	78.21	78.00	-18	1,404	-1.28%
2023/09/14	0	0.00	9	78.83	79.00	-9	1,400	-0.64%
2023/09/13	14	75.69	0	0.00	75.20	14	1,393	1.00%
2023/09/12	8	76.44	11	77.94	76.20	-3	1,392	-0.22%
2023/09/11	1	79.10	5	79.20	77.50	-4	1,386	-0.29%
2023/09/08	0	0.00	2	78.10	78.70	-2	1,374	-0.15%
2023/09/07	0	0.00	0	77.80	76.80	0	1,367	0.00%
2023/09/06	8	78.23	4	78.85	77.80	4	1,365	0.29%
2023/09/05	0	0.00	13	78.34	78.50	-13	1,354	-0.96%
2023/09/04	0	0.00	1	78.80	78.10	-1	1,365	-0.07%
2023/09/01	21	77.40	1	78.30	78.10	20	1,365	1.47%
2023/08/31	11	77.00	0	76.80	76.90	11	1,352	0.81%
2023/08/30	0	0.00	1	76.60	76.60	-1	1,348	-0.07%
2023/08/29	10	73.00	0	0.00	75.20	10	1,344	0.74%
2023/08/28	0.1	73.00	0	0.00	72.70	0.1	1,335	0.00%
2023/08/25	1	76.60	1	75.24	76.70	0	1,317	0.00%
2023/08/24	1	73.10	5.1	73.91	74.20	-4.1	1,279	-0.32%
2023/08/23	3	70.83	0	0.00	70.80	3	1,266	0.24%
2023/08/22	0.1	71.82	0	0.00	70.90	0.1	1,259	0.01%
2023/08/18	2.2	72.04	0	0.00	71.20	2.2	1,260	0.17%
2023/08/17	2	74.10	0	0.00	74.30	2	1,247	0.16%
2023/08/16	0.1	74.90	0	0.00	74.00	0.1	1,244	0.01%
2023/08/14	0.1	75.45	0	76.00	75.20	0.1	1,237	0.01%
2023/08/11	0	0.00	4	76.48	77.30	-4	1,241	-0.32%
2023/08/10	0.1	75.16	4	75.80	75.70	-3.9	1,254	-0.31%
2023/08/09	2	77.95	0	0.00	77.20	2	1,258	0.16%
2023/08/08	1	78.10	0	0.00	78.10	1	1,284	0.08%
2023/08/07	1.1	77.51	5	79.20	79.20	-4	1,287	-0.31%
2023/08/02	0.5	78.27	0	0.00	77.50	0.5	1,274	0.04%
2023/08/01	1	78.50	3	79.60	79.70	-2	1,263	-0.16%
2023/07/28	3	78.57	0	0.00	78.60	3	1,239	0.24%
2023/07/27	3	82.80	0	0.00	80.60	3	1,222	0.25%
2023/07/26	0	0.00	14	80.30	79.60	-14	1,185	-1.18%
2023/07/24	1.5	78.62	0	0.00	78.40	1.5	1,137	0.13%
2023/07/21	2	80.30	2	81.20	80.70	0	1,119	0.00%
2023/07/20	99	79.95	66	81.40	79.50	33	1,081	3.05%
2023/07/19	13	80.20	26	80.60	78.50	-13	979	-1.33%
2023/07/18	0	0.00	2	78.50	76.80	-2	898	-0.22%
2023/07/17	0	0.00	2	78.15	78.00	-2	886	-0.23%
2023/07/14	2	76.75	1	76.80	76.30	1	865	0.12%
2023/07/13	6	77.45	1	78.70	77.30	5	857	0.58%
2023/07/12	24	77.83	6	77.70	77.20	18	842	2.14%
2023/07/11	18	76.39	18	77.82	76.20	0	787	0.00%
2023/07/10	0	0.00	0	78.00	77.90	0	765	0.00%
2023/07/07	21	77.76	8	77.98	78.10	13	757	1.71%
2023/07/06	12	78.38	2.1	75.49	78.80	9.9	704	1.41%
2023/07/05	11	73.70	2	73.25	73.60	9	630	1.43%
2023/07/04	1	71.80	0	71.30	71.80	1	610	0.16%
2023/07/03	2	71.25	0	0.00	71.70	2	606	0.33%
2023/06/30	5	73.20	0	0.00	71.80	5	601	0.83%
2023/06/29	15	72.03	4.1	71.97	73.00	10.9	588	1.85%
2023/06/28	10	68.98	0	68.75	68.80	10	550	1.81%
2023/06/27	0	0.00	1	71.10	70.20	-1	549	-0.18%
2023/06/20	0	0.00	1	70.40	70.30	-1	530	-0.19%
2023/06/19	0	0.00	3	69.23	69.40	-3	520	-0.58%
2023/06/16	2	66.20	1	66.10	67.80	1	511	0.20%
2023/06/15	0	0.00	2	65.80	65.80	-2	506	-0.39%
2023/06/14	0	0.00	1	65.80	65.80	-1	509	-0.20%
2023/06/12	0	0.00	0	66.60	66.60	0	530	0.00%
2023/06/09	0	0.00	2	66.80	67.80	-2	533	-0.37%
2023/06/08	3	67.20	3	67.43	67.20	0	533	0.00%
2023/06/07	0	0.00	1	65.50	66.40	-1	534	-0.19%
2023/06/05	1	63.40	0	0.00	63.40	1	535	0.19%
2023/06/02	2	64.00	0	0.00	63.40	2	539	0.37%
2023/06/01	0	0.00	1	61.60	61.70	-1	538	-0.19%
2023/05/30	0	61.25	0	61.50	61.30	0	551	0.00%
2023/05/29	0	61.10	0	0.00	61.20	0	559	0.00%
2023/05/18	0	0.00	1	61.50	62.00	-1	602	-0.17%
2023/05/16	18	61.03	18	59.89	61.20	0	612	0.00%
2023/05/15	1	58.50	2	58.05	57.90	-1	602	-0.17%
2023/05/12	0.1	63.65	0	0.00	56.70	0.1	598	0.01%
2023/05/11	0.1	63.65	0	0.00	63.00	0.1	596	0.01%
2023/05/10	0	65.00	0	0.00	64.80	0	598	0.00%
2023/05/09	1	65.49	0	0.00	64.60	1	603	0.17%
2023/05/08	1	66.10	0	0.00	65.90	1	613	0.16%
2023/04/26	0	66.00	0	0.00	67.00	0	823	0.00%
2023/04/12	0	0.00	2	70.40	69.30	-2	1,256	-0.16%
2023/04/07	1	66.70	0	0.00	67.00	1	1,245	0.08%
2023/04/06	0	0.00	0.1	66.40	66.80	-0.1	1,249	0.00%
2023/03/24	0	0.00	2	66.55	66.90	-2	1,448	-0.14%
2023/03/16	3	64.20	0	0.00	64.10	3	1,661	0.18%
2023/03/14	0	64.40	0	0.00	64.30	0	1,894	0.00%
2023/03/13	0	65.00	0	0.00	65.10	0	2,045	0.00%
2023/03/10	0	65.85	0	0.00	65.70	0	2,056	0.00%
2023/03/09	2	68.10	0	0.00	67.60	2	2,059	0.10%
2023/03/03	0	0.00	0	69.30	68.20	0	2,156	0.00%
2023/02/22	0	69.80	0	0.00	69.80	0	2,840	0.00%
2023/02/21	1	70.00	0	0.00	69.70	1	2,851	0.04%
2023/02/20	1	70.10	0	0.00	70.10	1	2,861	0.03%
2023/02/16	0	0.00	3	72.37	72.00	-3	2,942	-0.10%
2023/02/15	3	71.30	4	71.05	71.00	-1	2,966	-0.03%
2023/02/10	1	69.30	1	69.80	69.00	0	3,011	0.00%
2023/02/09	5	69.84	0	0.00	69.60	5	3,008	0.17%
2023/02/08	2	73.30	1	74.70	73.20	1	3,005	0.03%
2023/02/03	0	0.00	1	74.20	73.80	-1	3,050	-0.03%
2023/02/02	1	73.10	1	73.70	73.10	0	3,062	0.00%
2023/02/01	0	0.00	3	73.47	73.50	-3	3,061	-0.10%
2023/01/31	2	71.55	0	0.00	71.80	2	3,076	0.07%
2023/01/30	1	72.00	2	71.00	71.00	-1	3,056	-0.03%
2023/01/16	1	71.40	0	0.00	71.40	1	3,035	0.03%
2023/01/13	1	69.80	0	0.00	68.80	1	3,005	0.03%
2023/01/12	1	69.10	1	70.20	69.00	0	3,009	0.00%
2023/01/11	1	70.40	1	69.40	69.90	0	3,035	0.00%
2023/01/10	26	70.37	31	74.32	69.90	-5	3,025	-0.17%
2023/01/09	0	0.00	1	77.00	76.50	-1	2,902	-0.03%
2023/01/06	1	75.60	1	74.70	75.70	0	2,896	0.00%
2023/01/05	48	74.69	56	73.34	75.00	-8	2,881	-0.28%
2023/01/04	24	71.03	5	71.50	72.10	19	2,792	0.68%
2022/12/28	2	71.60	0	0.00	70.00	2	2,957	0.07%
2022/12/27	1	72.50	0	0.00	72.40	1	3,071	0.03%
2022/12/21	1	77.00	0	0.00	74.90	1	3,407	0.03%
2022/12/19	23	79.67	29	81.26	79.20	-6	3,490	-0.17%
2022/12/16	7	80.50	2	80.35	79.00	5	3,437	0.15%
2022/12/15	0	0.00	5	79.22	79.00	-5	3,435	-0.15%
2022/12/14	2	78.05	1	78.80	78.80	1	3,447	0.03%
2022/12/12	0	0.00	0	81.00	80.40	0	3,501	0.00%
2022/12/09	0	0.00	3	80.90	81.00	-3	3,510	-0.09%
2022/12/08	13	82.45	8	82.44	81.30	5	3,542	0.14%
2022/12/07	23	83.09	35	82.97	83.10	-12	3,526	-0.34%
2022/12/06	29	85.34	29	84.54	84.80	0	3,554	0.00%
2022/12/05	14	83.49	38	82.82	85.10	-24	3,547	-0.68%
2022/12/02	0	0.00	1	77.40	77.40	-1	3,517	-0.03%
2022/12/01	0	0.00	26	77.28	76.50	-26	3,530	-0.74%
2022/11/30	0	0.00	1	76.70	76.90	-1	3,525	-0.03%
2022/11/29	0	0.00	3	75.73	76.00	-3	3,536	-0.08%
2022/11/25	28	76.64	2	76.70	75.20	26	3,499	0.74%
2022/11/24	10	75.90	7	75.27	76.90	3	3,460	0.09%
2022/11/23	170	77.55	168	77.65	78.00	2	3,389	0.06%	大買/大賣/
2022/11/22	64	73.97	65	72.79	77.90	-1	3,232	-0.03%
2022/11/21	1	71.60	8	69.70	73.40	-7	2,976	-0.24%
2022/11/18	18	66.84	18	66.14	66.80	0	2,863	0.00%
2022/11/16	3	63.87	1	65.00	64.20	2	2,754	0.07%
2022/11/15	18	64.34	15	64.90	64.10	3	2,733	0.11%
2022/11/14	0	0.00	11	65.75	67.70	-11	2,695	-0.41%
2022/11/11	11	65.03	0	0.00	63.80	11	2,639	0.42%
2022/11/10	5	64.46	5	63.74	64.30	0	2,604	0.00%
2022/11/09	4	64.60	4	64.45	64.60	0	2,579	0.00%
2022/11/08	4	65.60	4	66.60	65.60	0	2,553	0.00%
2022/11/07	0	67.20	0	0.00	67.10	0	2,525	0.00%
2022/11/04	4	67.90	4	66.48	67.90	0	2,512	0.00%
2022/11/03	3	69.00	0	0.00	69.20	3	2,468	0.12%
2022/11/02	1	71.60	0	0.00	72.00	1	2,418	0.04%
2022/10/31	7	72.27	8	73.79	72.30	-1	2,391	-0.04%
2022/10/28	2	73.20	0	0.00	73.20	2	2,353	0.08%
2022/10/27	3	77.67	2.3	77.39	77.80	0.7	2,321	0.03%
2022/10/25	0.2	73.66	0	0.00	73.00	0.2	2,260	0.01%
2022/10/21	0	74.50	1.1	74.52	74.50	-1.1	2,224	-0.05%
2022/10/19	0	76.90	1	78.90	77.30	-1	2,186	-0.05%
2022/10/18	0.1	77.00	0	0.00	77.30	0.1	2,148	0.01%
2022/10/14	0.1	76.00	2	77.05	76.10	-1.9	2,096	-0.09%
2022/10/11	1	72.90	2	73.90	72.60	-1	1,999	-0.05%
2022/10/07	1	76.90	0	0.00	76.40	1	1,960	0.05%
2022/10/06	3	80.63	1	80.30	79.00	2	1,904	0.11%
2022/10/05	12	81.33	16	79.79	81.40	-4	1,853	-0.22%
2022/10/04	81	79.63	81	78.43	80.80	0	1,768	0.00%
2022/10/03	4	75.28	5.1	75.39	77.00	-1.1	1,638	-0.07%
2022/09/30	2	72.70	2	74.30	74.00	0	1,548	0.00%
2022/09/29	2	74.90	8	77.19	74.10	-6	1,511	-0.40%
2022/09/28	54	73.81	49	76.76	72.80	5	1,416	0.35%
2022/09/27	4	76.85	6	77.52	78.60	-2	1,260	-0.16%
2022/09/26	2	70.30	3	70.60	72.50	-1	1,164	-0.09%
2022/09/21	0.1	74.40	0	0.00	74.40	0.1	1,053	0.01%
2022/09/20	29	74.35	30	74.49	74.50	-1	1,032	-0.10%
2022/09/19	40	74.31	51	75.04	74.30	-11	982	-1.12%
2022/09/16	13	75.95	13	75.01	74.60	0	907	0.00%
2022/09/15	5	76.20	8	74.98	74.30	-3	861	-0.35%
2022/09/14	13	74.10	8	73.69	74.50	5	799	0.63%
2022/09/13	18	74.34	35	73.61	74.80	-17	736	-2.31%
2022/09/12	26	70.23	73	70.91	73.20	-47	594	-7.90%
2022/09/08	27	65.85	3.1	66.49	67.10	23.9	455	5.25%
2022/09/07	34	60.24	1	61.10	61.00	33	327	10.07%
2022/09/05	3	61.03	3	60.80	60.00	0	279	0.00%
2022/08/26	1	56.10	0	0.00	56.40	1	205	0.49%
2022/08/25	6	55.42	15.1	56.16	54.50	-9.1	197	-4.61%
2022/08/18	1	53.60	0	0.00	54.00	1	170	0.59%
2022/08/11	5	54.74	0	0.00	54.00	5	164	3.03%
2022/07/26	0	0.00	1	55.70	55.80	-1	191	-0.52%
2022/07/25	0	0.00	0.2	56.17	56.90	-0.2	203	-0.07%
2022/07/21	0	0.00	2	52.50	53.00	-2	218	-0.92%
2022/07/14	0	0.00	1	53.00	53.00	-1	243	-0.41%
2022/07/13	0	0.00	1	52.00	52.60	-1	247	-0.40%
2022/07/12	2	51.50	0	0.00	51.00	2	246	0.81%
2022/07/11	1	53.00	0	0.00	52.80	1	244	0.41%
2022/06/28	0	0.00	0.1	57.50	56.60	-0.1	232	-0.04%
2022/06/27	0	0.00	1	56.90	57.00	-1	232	-0.43%
2022/05/30	0	0.00	0.1	54.00	54.10	-0.1	251	-0.04%
2022/05/24	1	52.20	0	0.00	52.10	1	259	0.38%
2022/05/13	1	52.80	0	0.00	52.50	1	271	0.37%
2022/05/11	0.1	52.50	0	0.00	52.50	0.1	269	0.04%
2022/05/10	0.2	53.70	0	0.00	53.50	0.2	276	0.05%
2022/05/09	0	0.00	4	54.63	54.50	-4	277	-1.44%
2022/05/06	0.1	57.00	0	0.00	56.60	0.1	276	0.04%
2022/05/03	0	0.00	1	59.30	58.90	-1	272	-0.37%
2022/04/29	2	59.00	0	0.00	58.10	2	267	0.75%
2022/04/28	0	0.00	0.2	58.92	58.90	-0.2	261	-0.08%
2022/04/27	0.1	55.80	0	0.00	56.60	0.1	247	0.04%
2022/04/26	0	0.00	0.1	58.20	58.20	-0.1	246	-0.04%
2022/03/31	2	55.00	1	55.30	54.50	1	275	0.36%
2022/03/30	0	0.00	0	54.70	55.20	0	273	0.00%
2022/03/23	3	55.00	0	0.00	54.80	3	282	1.06%
2022/03/07	1	52.30	0	0.00	52.20	1	294	0.34%
2022/02/24	0	55.50	0	0.00	54.80	0	308	0.00%
2022/02/22	1	56.00	0	0.00	56.20	1	314	0.32%
2022/02/18	0	0.00	0.1	58.00	58.20	-0.1	316	-0.03%
2022/02/10	2	58.30	0	0.00	58.20	2	362	0.55%
2022/02/08	1	56.00	1	56.00	56.00	0	367	0.00%
2022/01/24	0.2	52.85	0	0.00	53.00	0.2	374	0.05%
2022/01/21	2.1	54.20	0	0.00	54.00	2.1	375	0.56%
2022/01/20	0	0.00	2	55.20	55.30	-2	370	-0.54%
2022/01/19	2	55.25	0	0.00	55.30	2	371	0.54%
2022/01/11	1	58.20	0	0.00	58.10	1	383	0.26%
2022/01/10	0	0.00	0	59.90	59.90	0	375	-0.01%
2021/12/24	0	0.00	2	56.40	56.20	-2	491	-0.41%
2021/12/20	1	55.60	0	0.00	55.60	1	501	0.20%
2021/12/15	2	55.80	0	0.00	55.10	2	499	0.40%
2021/11/29	0.1	56.81	0	0.00	57.10	0.1	506	0.02%
2021/11/26	0.1	58.00	0	0.00	58.00	0.1	508	0.02%
2021/11/24	1	58.80	2	59.00	59.00	-1	509	-0.20%
2021/11/23	0	0.00	0	59.30	59.20	0	509	0.00%
2021/11/15	12	61.62	10	61.75	62.70	2	509	0.39%
2021/11/11	0	0.00	2	59.90	59.80	-2	533	-0.37%
2021/11/08	1	60.30	0.1	62.00	59.90	0.9	541	0.17%
2021/11/05	0	0.00	0.2	60.39	59.60	-0.2	542	-0.03%
2021/11/04	0	0.00	0.1	59.50	58.80	-0.1	564	-0.02%
2021/10/22	0.1	57.30	0	0.00	56.80	0.1	782	0.01%
2021/10/21	0.1	58.00	0	0.00	57.40	0.1	783	0.01%
2021/10/19	0	0.00	0.1	59.00	59.10	-0.1	779	-0.01%
2021/10/18	1	57.30	0	0.00	57.60	1	776	0.13%
2021/10/14	1	55.30	0	0.00	55.10	1	799	0.13%
2021/10/12	0.1	54.10	0	0.00	54.00	0.1	802	0.01%
2021/10/08	1	56.50	0	0.00	55.10	1	793	0.13%
2021/10/07	2	55.20	2	56.25	55.90	0	781	0.00%
2021/10/06	3.1	55.55	0	0.00	54.50	3.1	765	0.41%
2021/10/05	0	0.00	2.5	56.96	57.00	-2.5	744	-0.34%
2021/10/04	21.6	58.97	6	61.98	58.60	15.6	732	2.13%
2021/10/01	11	64.95	6	64.20	64.20	5	714	0.70%
2021/09/29	1	65.60	0	0.00	65.00	1	715	0.14%
2021/09/28	1	66.80	0	0.00	66.70	1	731	0.14%
2021/09/14	0	0.00	1	68.00	68.10	-1	941	-0.11%
2021/09/09	0	0.00	1	67.20	67.60	-1	945	-0.11%
2021/09/02	0	0.00	10	70.50	69.70	-10	942	-1.06%
2021/09/01	0	0.00	1	68.60	69.60	-1	950	-0.11%
2021/08/30	3	68.13	0	0.00	68.70	3	959	0.31%
2021/08/27	7	67.20	0	0.00	67.10	7	958	0.73%
2021/08/25	0	0.00	5	66.40	67.00	-5	972	-0.51%
2021/08/19	1	64.60	0	0.00	64.60	1	972	0.10%
2021/08/17	15	66.13	5	67.20	64.10	10	972	1.03%
2021/08/16	3	68.73	0	0.00	68.00	3	953	0.31%
2021/08/13	1	72.80	0	0.00	72.80	1	944	0.11%
2021/08/10	1	73.90	1	75.50	76.40	0	938	0.00%
2021/08/09	7	76.99	3	76.73	75.90	4	945	0.42%
2021/08/06	4	79.55	1	79.30	79.70	3	931	0.32%
2021/08/05	25	83.59	19	82.11	83.10	6	938	0.64%
2021/08/04	0	0.00	4	80.45	83.00	-4	905	-0.44%
2021/07/29	1	75.30	1	76.50	76.50	0	896	0.00%
2021/07/26	1	75.60	0	0.00	75.70	1	927	0.11%
2021/07/21	2	76.20	2	76.15	76.70	0	940	0.00%
2021/07/20	3	75.60	2	77.00	75.10	1	938	0.11%
2021/07/19	7	77.80	0	0.00	78.00	7	925	0.76%
2021/07/14	1	80.10	0	0.00	80.20	1	938	0.11%
2021/07/12	1	81.70	0	0.00	82.30	1	950	0.11%
2021/07/06	0	0.00	5	84.50	84.20	-5	1,015	-0.49%
2021/07/05	2	84.40	0	0.00	84.00	2	1,038	0.19%
2021/07/01	0	0.00	1	85.40	83.10	-1	1,029	-0.10%
2021/06/30	1	84.30	0	84.90	84.30	1	1,035	0.10%
2021/06/28	8	87.78	12	87.05	86.90	-4	1,034	-0.39%
2021/06/25	8	87.94	3	88.10	85.50	5	1,008	0.50%
2021/06/24	1	83.70	1	84.20	84.00	0	955	0.00%
2021/06/22	0	0.00	3	77.80	78.00	-3	933	-0.32%
2021/06/21	0	0.00	5	78.10	77.80	-5	934	-0.53%
2021/06/18	0	79.60	0	0.00	79.60	0	938	0.00%
2021/06/17	8	81.74	1	81.70	79.90	7	952	0.73%
2021/06/15	0	0.00	6	79.77	80.10	-6	971	-0.62%
2021/06/11	6	80.30	0	0.00	79.90	6	1,005	0.60%
2021/06/09	4	79.65	0	0.00	79.50	4	1,031	0.39%
2021/06/07	0	0.00	1	77.90	78.00	-1	1,049	-0.10%
2021/06/04	1	78.70	0	0.00	78.50	1	1,068	0.09%
2021/06/02	1	82.90	0	0.00	80.40	1	1,095	0.09%
2021/05/28	0	0.00	1	80.00	79.70	-1	1,111	-0.09%
2021/05/21	1	76.70	2	76.50	76.50	-1	1,134	-0.09%
2021/05/19	1	72.50	2	72.75	72.30	-1	1,137	-0.09%
2021/05/17	6	71.12	5	70.18	69.80	1	1,179	0.08%
2021/05/14	0	0.00	7	75.54	74.10	-7	1,161	-0.60%
2021/05/11	1	73.90	0	0.00	73.90	1	1,079	0.09%
2021/05/04	5	83.00	0	0.00	81.20	5	1,108	0.45%
2021/05/03	0	0.00	4	82.60	82.80	-4	1,097	-0.36%
2021/04/27	3	84.30	0	0.00	84.20	3	1,179	0.25%
2021/04/23	0	0.00	1	81.51	82.00	-1	1,232	-0.08%
2021/04/20	0	0.00	3	85.20	85.20	-3	1,342	-0.22%
2021/04/16	3	84.93	0	0.00	85.20	3	1,398	0.21%
2021/04/14	0	0.00	5	85.70	85.90	-5	1,565	-0.32%
2021/04/13	0	0.00	5	87.30	87.30	-5	1,696	-0.29%
2021/04/12	0	0.00	1	90.50	90.40	-1	1,714	-0.06%
2021/04/09	1	89.60	7	88.59	88.60	-6	1,710	-0.35%
2021/04/07	7	86.53	0	0.00	87.00	7	1,715	0.41%
2021/04/06	7	87.00	0	0.00	86.30	7	1,747	0.40%
2021/03/31	5	86.30	0	0.00	86.00	5	1,785	0.28%
2021/03/29	1	85.90	0	0.00	85.80	1	1,897	0.05%
2021/03/22	1	88.90	10	87.15	88.50	-9	2,338	-0.38%
2021/03/18	0	0.00	5	92.00	91.90	-5	2,361	-0.21%
2021/03/16	3	90.90	0	0.00	91.70	3	2,404	0.12%
2021/03/12	0	0.00	1	90.20	89.70	-1	2,520	-0.04%
2021/03/11	6	88.88	0	0.00	88.90	6	2,517	0.24%
2021/03/10	1	88.60	0	0.00	87.10	1	2,526	0.04%
2021/03/09	2	88.15	5	86.36	86.50	-3	2,557	-0.12%
2021/03/05	3	84.80	0	0.00	85.20	3	2,601	0.12%
2021/03/04	0	0.00	2	89.00	86.20	-2	2,618	-0.08%
2021/02/25	0	0.00	4	90.50	90.50	-4	2,681	-0.15%
2021/02/23	2	90.90	3	90.50	90.90	-1	2,731	-0.04%
2021/02/22	1	88.80	1	89.80	88.80	0	2,751	0.00%
2021/02/18	24	90.19	24	89.37	90.20	0	2,936	0.00%
2021/02/17	0	0.00	1	89.10	88.80	-1	2,987	-0.03%
2021/02/05	0	0.00	10	85.00	85.30	-10	3,036	-0.33%
2021/02/02	2	85.10	0	0.00	85.80	2	3,824	0.05%
2021/02/01	11	85.38	2	84.80	85.70	9	3,849	0.23%
2021/01/29	4	83.70	6	82.55	81.90	-2	3,818	-0.05%
2021/01/28	6	84.45	3	83.70	84.30	3	3,803	0.08%
2021/01/27	1	83.20	0	0.00	83.60	1	3,802	0.03%
2021/01/21	2	84.40	7	84.43	85.40	-5	3,814	-0.13%
2021/01/20	7	82.19	5	83.20	82.80	2	3,786	0.05%
2021/01/18	10	84.91	4	86.35	86.90	6	3,743	0.16%
2021/01/15	15	88.16	10	86.80	86.00	5	3,726	0.13%
2021/01/14	3	91.17	1	91.60	91.60	2	3,660	0.05%
2021/01/13	0	0.00	1	96.60	94.40	-1	3,619	-0.03%
2021/01/12	1	93.40	0	0.00	93.70	1	3,586	0.03%
2021/01/11	1	96.80	11	96.75	96.10	-10	3,552	-0.28%
2021/01/08	9	98.99	8	97.95	96.60	1	3,527	0.03%
2021/01/07	22	98.79	24	98.58	100.50	-2	3,448	-0.06%
2021/01/06	36	98.26	18	96.58	96.90	18	3,350	0.54%
2021/01/05	8	94.30	8	92.79	93.00	0	3,210	0.00%
2021/01/04	10	90.82	5	93.30	91.80	5	3,181	0.16%
2020/12/31	5	93.08	0	0.00	92.60	5	3,179	0.16%
2020/12/30	12	90.76	2	90.20	91.30	10	3,192	0.31%
2020/12/29	1	88.80	14	91.44	89.20	-13	3,212	-0.40%
2020/12/28	3	91.90	9	91.71	91.70	-6	3,198	-0.19%
2020/12/25	1	92.50	2	91.20	92.60	-1	3,181	-0.03%
2020/12/24	6	93.38	11	92.44	92.50	-5	3,156	-0.16%
2020/12/23	6	96.50	15	97.21	96.90	-9	3,096	-0.29%
2020/12/22	38	94.29	32	99.61	93.50	6	3,043	0.20%
2020/12/21	18	99.13	23	97.90	98.50	-5	2,901	-0.17%
2020/12/18	21	96.16	33	95.65	97.70	-12	2,817	-0.43%
2020/12/17	3	93.97	19	93.87	93.80	-16	2,765	-0.58%
2020/12/15	2	89.10	14	88.68	90.00	-12	2,632	-0.46%
2020/12/14	20	88.83	2	89.70	89.20	18	2,613	0.69%
2020/12/11	5	88.14	8	88.41	88.00	-3	2,602	-0.12%
2020/12/10	0	90.50	6	89.20	90.50	-6	2,576	-0.23%
2020/12/09	11	89.30	11	89.03	88.60	0	2,547	0.00%
2020/12/08	7	85.66	15	85.43	85.50	-8	2,480	-0.32%
2020/12/07	4	83.80	0	0.00	83.80	4	2,444	0.16%
2020/12/04	9	85.60	11	85.10	84.80	-2	2,445	-0.08%
2020/12/03	2	83.95	10	83.89	85.00	-8	2,440	-0.33%
2020/12/02	39	83.81	6	84.35	85.20	33	2,408	1.37%
2020/12/01	12	82.13	0	0.00	83.00	12	2,371	0.51%
2020/11/30	9	82.73	1	82.80	82.20	8	2,378	0.34%
2020/11/26	1	82.30	0	0.00	81.70	1	2,461	0.04%
2020/11/25	15	81.47	25	82.16	81.40	-10	2,574	-0.39%
2020/11/23	0.5	81.44	8	80.50	80.50	-7.5	2,574	-0.29%
2020/11/20	1	80.50	11	80.89	80.50	-10	2,553	-0.39%
2020/11/19	3	80.10	17	80.49	81.00	-14	2,587	-0.54%
2020/11/18	28	83.19	21	83.49	80.70	7	2,630	0.27%
2020/11/17	18.4	80.79	4	81.70	81.40	14.4	2,504	0.57%
2020/11/16	4	79.85	4	79.43	80.70	0	2,503	0.00%
2020/11/13	20	79.47	11	80.15	80.40	9	2,474	0.36%
2020/11/12	43.2	80.15	40	80.30	79.60	3.2	2,459	0.13%
2020/11/11	153	77.16	153	76.04	79.70	0	2,314	0.00%	大買/大賣/
2020/11/10	21	73.31	24	71.92	74.40	-3	1,976	-0.15%
2020/11/09	3	67.97	2	69.50	67.80	1	1,839	0.05%
2020/11/06	1	66.70	0	0.00	66.80	1	1,809	0.06%
2020/11/03	1	67.80	0	0.00	67.50	1	1,822	0.05%
2020/11/02	1	65.00	0	0.00	66.00	1	1,826	0.05%
2020/10/29	1	67.60	0	0.00	67.00	1	1,852	0.05%
2020/10/27	1	69.70	0	0.00	69.90	1	1,854	0.05%
2020/10/22	1	69.00	11	68.98	68.50	-10	1,895	-0.53%
2020/10/14	10	69.50	1	69.80	70.20	9	1,932	0.47%
2020/10/12	2	71.00	2	70.60	70.80	0	1,954	0.00%
2020/10/08	0	0.00	5	70.58	70.50	-5	1,951	-0.26%
2020/10/07	0	0.00	5	71.12	71.00	-5	1,941	-0.26%
2020/10/06	1	70.70	12	71.03	71.30	-11	1,944	-0.57%
2020/10/05	0	0.00	5	68.56	69.20	-5	1,935	-0.26%
2020/09/30	0	0.00	1	66.70	66.50	-1	1,931	-0.05%
2020/09/29	4	66.18	3	65.70	66.70	1	1,969	0.05%
2020/09/28	7	63.77	50	63.66	64.80	-43	1,979	-2.17%
2020/09/24	1	65.40	10	65.10	65.20	-9	1,970	-0.46%
2020/09/23	12	66.30	12	66.45	66.30	0	1,966	0.00%
2020/09/22	12	67.03	0	0.00	66.70	12	1,966	0.61%
2020/09/21	4	69.53	1	70.10	68.50	3	1,964	0.15%
2020/09/17	2	68.25	0	0.00	68.10	2	1,970	0.10%
2020/09/15	0	0.00	1	70.10	69.80	-1	1,990	-0.05%
2020/09/14	9	67.82	3	68.50	68.80	6	1,983	0.30%
2020/09/09	0	0.00	3	71.30	71.20	-3	1,996	-0.15%
2020/09/08	0	0.00	1	71.20	71.40	-1	2,004	-0.05%
2020/09/07	0	0.00	25	72.70	70.80	-25	2,028	-1.23%
2020/09/04	10	71.90	2	72.35	72.50	8	2,058	0.39%
2020/09/03	13	72.20	0	0.00	73.00	13	2,082	0.62%
2020/09/02	15	74.30	0	0.00	73.20	15	2,091	0.72%
2020/09/01	19	74.58	10	74.80	74.10	9	2,108	0.43%
2020/08/31	12	76.07	3	76.27	76.90	9	2,072	0.43%
2020/08/28	1	73.40	3	72.97	72.40	-2	2,031	-0.10%
2020/08/27	4	73.03	2	73.00	72.20	2	2,016	0.10%
2020/08/26	2	71.75	4	71.73	72.30	-2	2,017	-0.10%
2020/08/25	47	72.48	43	73.74	72.70	4	2,054	0.19%
2020/08/24	4	73.23	12	72.98	73.50	-8	2,043	-0.39%
2020/08/21	0	0.00	3	68.50	68.50	-3	2,051	-0.15%
2020/08/20	10	66.94	1	67.10	66.50	9	2,146	0.42%
2020/08/19	1	71.40	1	73.30	71.80	0	2,197	0.00%
2020/08/18	1	72.50	0	0.00	72.90	1	2,246	0.04%
2020/08/17	0	0.00	2	72.10	71.40	-2	2,241	-0.09%
2020/08/14	2	69.70	10	69.30	69.30	-8	2,225	-0.36%
2020/08/13	11	67.58	12	69.19	70.80	-1	2,236	-0.04%
2020/08/11	1	65.30	0	0.00	65.30	1	2,261	0.04%
2020/08/10	6	67.80	0	0.00	67.30	6	2,272	0.26%
2020/08/04	6	68.97	19	68.89	68.90	-13	2,338	-0.56%
2020/07/31	2	67.95	0	0.00	67.80	2	2,356	0.08%
2020/07/30	1	68.90	1	68.90	69.00	0	2,379	0.00%
2020/07/29	3	65.17	5	66.24	66.90	-2	2,373	-0.08%
2020/07/28	0	0.00	6	62.17	60.90	-6	2,421	-0.25%
2020/07/27	0	0.00	1	62.80	62.70	-1	2,497	-0.04%
2020/07/21	12	67.10	12	67.00	67.10	0	2,625	0.00%
2020/07/20	1	64.60	0	0.00	65.30	1	2,625	0.04%
2020/07/17	2	66.25	0	0.00	65.00	2	2,630	0.08%
2020/07/15	1	67.30	0	0.00	66.70	1	2,661	0.04%
2020/07/14	11	67.40	14	67.74	67.00	-3	2,707	-0.11%
2020/07/13	19	67.69	12	67.09	67.90	7	2,715	0.26%
2020/07/10	5	66.98	1	66.80	66.80	4	2,733	0.15%
2020/07/09	2	69.00	0	0.00	68.80	2	2,727	0.07%
2020/07/08	12	69.53	370	69.69	69.50	-358	2,729	-13.11%	大賣/鉅額交易
2020/07/07	2	69.80	10	70.50	69.40	-8	2,698	-0.30%
2020/07/06	0	0.00	11	72.00	71.30	-11	2,702	-0.41%
2020/07/03	11	71.20	11	71.80	71.20	0	2,718	0.00%
2020/07/02	1	72.30	27	72.24	72.00	-26	2,742	-0.95%
2020/07/01	14	71.42	14	71.56	71.40	0	2,747	0.00%
2020/06/30	22	71.18	11	71.70	70.90	11	2,750	0.40%
2020/06/29	2	72.60	2	71.65	71.90	0	2,749	0.00%
2020/06/24	2	74.30	2	73.20	73.20	0	2,759	0.00%
2020/06/23	2	73.50	2	74.40	74.50	0	2,813	0.00%
2020/06/22	5	74.50	0	0.00	73.00	5	2,861	0.17%
2020/06/19	1	75.00	0	0.00	74.70	1	2,867	0.03%
2020/06/18	292	74.93	6	75.30	75.80	286	2,877	9.94%	大買/鉅額交易
2020/06/17	14	73.63	14	73.79	73.60	0	2,867	0.00%
2020/06/15	91	72.67	12	73.15	72.80	79	2,910	2.71%
2020/06/12	2	69.85	4	71.28	72.90	-2	2,900	-0.07%
2020/06/11	3	73.63	15	74.80	71.70	-12	2,889	-0.42%
2020/06/10	3	76.37	2	75.70	75.70	1	2,869	0.03%
2020/06/09	0	0.00	67	76.33	76.30	-67	2,876	-2.33%
2020/06/08	2	75.00	31	75.63	75.10	-29	2,879	-1.01%
2020/06/05	3	74.60	7	74.97	74.00	-4	2,851	-0.14%
2020/06/04	3	73.17	7	74.06	74.70	-4	2,825	-0.14%
2020/06/02	22	71.51	0	0.00	70.40	22	2,766	0.80%
2020/06/01	21	72.32	2	72.50	72.30	19	2,754	0.69%
2020/05/29	1	69.50	18	72.30	72.30	-17	2,716	-0.63%
2020/05/28	10	70.97	14	69.89	69.40	-4	2,678	-0.15%
2020/05/27	2	72.05	6	71.70	72.00	-4	2,619	-0.15%
2020/05/26	15	69.33	24	70.20	69.70	-9	2,550	-0.35%
2020/05/25	48	67.10	40	67.55	68.00	8	2,453	0.33%
2020/05/22	21	66.15	22	66.97	65.60	-1	2,375	-0.04%
2020/05/21	5	66.62	9	66.93	67.00	-4	2,354	-0.17%
2020/05/20	0	0.00	21	65.44	66.20	-21	2,368	-0.89%
2020/05/19	7	65.17	13	66.52	63.80	-6	2,333	-0.26%
2020/05/18	7	62.49	29	63.73	64.30	-22	2,284	-0.96%
2020/05/15	1	58.00	0	0.00	58.50	1	2,223	0.04%
2020/05/14	6	60.47	0	0.00	59.10	6	2,221	0.27%
2020/05/12	0	0.00	7	61.33	61.30	-7	2,177	-0.32%
2020/05/11	12	63.30	2	63.30	63.20	10	2,172	0.46%
2020/05/07	6	64.82	3	65.00	65.00	3	2,122	0.14%
2020/05/06	11	65.94	5	65.36	65.10	6	2,110	0.28%
2020/05/05	41	67.11	9	67.30	66.50	32	2,087	1.53%
2020/05/04	5	65.44	25	67.76	67.30	-20	2,070	-0.97%
2020/04/30	14	64.14	42	63.25	65.70	-28	2,009	-1.39%
2020/04/29	6	62.45	1	61.60	62.00	5	1,952	0.26%
2020/04/28	14	60.76	20	61.26	62.00	-6	1,923	-0.31%
2020/04/27	0	0.00	9	58.19	58.90	-9	1,884	-0.48%
2020/04/24	2	55.95	1	56.80	55.90	1	1,851	0.05%
2020/04/23	5	57.68	2	57.10	56.60	3	1,848	0.16%
2020/04/22	4	55.60	24	56.41	56.90	-20	1,852	-1.08%
2020/04/21	2	57.20	1	59.60	56.30	1	1,854	0.05%
2020/04/20	7	58.44	7	59.20	59.20	0	1,825	0.00%
2020/04/17	51	57.95	8	59.95	57.30	43	1,821	2.36%
2020/04/16	5	56.74	12	57.32	57.60	-7	1,795	-0.39%
2020/04/15	3	57.60	6	58.12	57.50	-3	1,848	-0.16%
2020/04/14	32	56.13	3	56.10	56.30	29	1,820	1.59%
2020/04/13	2	55.65	31	54.29	54.60	-29	1,805	-1.61%
2020/04/10	1	54.10	0	0.00	54.20	1	1,780	0.06%
2020/04/09	18	54.89	21	56.10	54.10	-3	1,792	-0.17%
2020/04/08	37	54.90	7	54.61	54.90	30	1,767	1.70%
2020/04/07	33	54.01	4	53.63	53.80	29	1,748	1.66%
2020/04/06	2	50.60	9	50.83	51.00	-7	1,731	-0.40%
2020/04/01	6	51.22	6	51.40	50.90	0	1,730	0.00%
2020/03/31	9	51.72	5	51.44	50.60	4	1,738	0.23%
2020/03/30	0	0.00	1	51.30	51.60	-1	1,727	-0.06%
2020/03/27	16	54.10	13	52.75	50.80	3	1,706	0.18%
2020/03/26	6	51.30	19	50.59	52.40	-13	1,663	-0.78%
2020/03/25	0	0.00	1	46.00	47.65	-1	1,619	-0.06%
2020/03/24	17	43.39	3	43.38	43.35	14	1,632	0.86%
2020/03/23	20	41.94	17	40.60	42.05	3	1,651	0.18%
2020/03/20	1	42.15	56	42.16	41.30	-55	1,654	-3.32%
2020/03/19	0	0.00	1	41.15	41.15	-1	1,647	-0.06%
2020/03/18	13	47.00	13	47.30	45.70	0	1,645	0.00%
2020/03/17	1	48.25	0	0.00	47.15	1	1,648	0.06%
2020/03/16	11	52.90	12	53.84	50.30	-1	1,633	-0.06%
2020/03/13	1	54.70	3	52.90	53.80	-2	1,638	-0.12%
2020/03/12	5	60.10	4	60.43	58.70	1	1,614	0.06%
2020/03/11	10	64.95	10	65.30	63.90	0	1,618	0.00%
2020/03/10	1	64.90	0	0.00	66.00	1	1,622	0.06%
2020/03/09	5	65.50	7	65.66	65.00	-2	1,609	-0.12%
2020/03/06	1	70.40	0	0.00	69.00	1	1,600	0.06%
2020/03/05	8	70.03	0	70.70	70.20	8	1,620	0.49%
2020/03/04	26	69.35	17	68.93	69.40	9	1,663	0.54%
2020/03/02	10	68.50	0	0.00	68.10	10	1,783	0.56%
2020/02/27	22	72.55	0	0.00	70.60	22	1,937	1.14%
2020/02/26	5	76.06	11	75.79	75.60	-6	2,019	-0.30%
2020/02/25	7	77.01	4	76.70	76.90	3	2,051	0.15%
2020/02/24	19	79.14	8	79.33	78.40	11	2,161	0.51%
2020/02/21	5	80.50	26	80.77	78.20	-21	2,258	-0.93%
2020/02/20	0	0.00	5	76.20	76.00	-5	2,258	-0.22%
2020/02/19	1	77.00	0	0.00	77.10	1	2,371	0.04%
2020/02/18	1	77.00	0	0.00	77.70	1	2,379	0.04%
2020/02/17	14	79.61	7	79.90	77.80	7	2,451	0.29%
2020/02/14	10	75.75	0	0.00	75.70	10	2,577	0.39%
2020/02/13	4	76.80	0	0.00	75.80	4	2,594	0.15%
2020/02/12	15	76.67	12	76.19	76.60	3	2,621	0.11%
2020/02/11	2	74.35	0	0.00	73.90	2	2,678	0.07%
2020/02/10	1	73.80	0	0.00	74.00	1	2,718	0.04%
2020/02/07	8	75.56	1	75.40	74.50	7	2,840	0.25%
2020/02/05	1	75.00	1	75.00	73.70	0	3,104	0.00%
2020/02/04	1	69.50	0	0.00	72.10	1	3,148	0.03%
2020/01/31	1	73.20	1	73.50	73.30	0	3,509	0.00%
2020/01/30	1	77.20	0	0.00	73.50	1	3,510	0.03%
2020/01/16	3	82.73	2	82.70	82.30	1	3,543	0.03%
2020/01/15	3	81.30	0	0.00	81.80	3	3,542	0.08%
2020/01/13	1	81.20	0	0.00	80.90	1	3,561	0.03%
2020/01/10	1	82.40	1	81.40	81.70	0	3,575	0.00%
2020/01/09	12	84.67	0	0.00	82.10	12	3,610	0.33%
2020/01/08	2	81.20	0	0.00	80.10	2	3,613	0.06%
2020/01/07	0	0.00	2	82.80	83.00	-2	3,639	-0.05%
2020/01/03	3	83.87	0	0.00	83.30	3	3,747	0.08%
2020/01/02	2	85.10	0	0.00	85.00	2	3,762	0.05%
2019/12/31	12	84.60	15	85.06	85.00	-3	3,792	-0.08%
2019/12/30	3	85.80	0	0.00	85.10	3	3,816	0.08%
2019/12/26	0	0.00	2	84.50	84.50	-2	3,948	-0.05%
2019/12/24	7	82.10	7	82.90	82.10	0	3,967	0.00%
2019/12/23	2	84.00	2	83.50	82.80	0	3,988	0.00%
2019/12/20	12	81.90	13	82.40	81.80	-1	3,964	-0.03%
2019/12/19	1	81.80	0	0.00	81.60	1	3,947	0.03%
2019/12/18	12	83.28	8	83.74	83.10	4	3,917	0.10%
2019/12/17	6	85.20	6	85.77	85.00	0	3,893	0.00%
2019/12/16	15	86.37	16	84.48	86.50	-1	3,874	-0.03%
2019/12/13	15	83.24	16	83.49	83.30	-1	3,854	-0.03%
2019/12/12	3	84.80	2	84.35	84.10	1	3,844	0.03%
2019/12/11	1	87.10	0	0.00	85.60	1	3,868	0.03%
2019/12/10	13	87.98	12	88.60	86.20	1	3,903	0.03%
2019/12/06	9	90.71	14	91.18	90.60	-5	3,972	-0.13%
2019/12/05	0	0.00	1	89.60	89.60	-1	3,939	-0.03%
2019/12/04	15	88.84	15	88.82	88.90	0	3,958	0.00%
2019/12/03	2	90.50	2	90.35	89.80	0	3,958	0.00%
2019/12/02	2	89.40	3	89.70	90.50	-1	3,978	-0.03%
2019/11/29	12	90.66	8	89.14	89.00	4	3,967	0.10%
2019/11/27	2	94.40	1	94.00	94.30	1	3,963	0.03%
2019/11/26	10	95.75	27	94.61	96.70	-17	3,970	-0.43%
2019/11/25	19	91.92	15	91.65	92.90	4	3,825	0.10%
2019/11/22	6	89.72	22	88.89	88.80	-16	3,803	-0.42%
2019/11/21	17	90.08	6	89.37	88.80	11	3,877	0.28%
2019/11/20	12	88.83	6	89.37	89.40	6	3,800	0.16%
2019/11/19	4	86.33	13	87.72	86.80	-9	3,691	-0.24%
2019/11/18	15	87.40	9	88.31	86.10	6	3,653	0.16%
2019/11/15	0	0.00	1	85.10	85.60	-1	3,578	-0.03%
2019/11/14	0	0.00	20	85.55	85.60	-20	3,621	-0.55%
2019/11/13	5	86.12	1	86.90	85.60	4	3,602	0.11%
2019/11/11	0	0.00	4	81.90	81.00	-4	3,664	-0.11%
2019/11/08	7	84.61	4	83.75	82.70	3	3,770	0.08%
2019/11/07	3	82.27	1	82.90	81.50	2	3,816	0.05%
2019/11/06	11	84.80	19	85.50	84.40	-8	3,959	-0.20%
2019/11/05	11	84.28	5	83.88	85.00	6	3,936	0.15%
2019/11/04	7	79.54	16	81.24	80.10	-9	3,838	-0.23%
2019/11/01	2	77.50	3	77.40	76.70	-1	3,743	-0.03%
2019/10/31	43	79.81	33	79.38	78.80	10	3,717	0.27%
2019/10/30	14	75.86	12	76.41	78.60	2	3,542	0.06%
2019/10/29	1	71.60	0	0.00	71.50	1	3,431	0.03%
2019/10/28	3	72.80	3	72.60	72.60	0	3,471	0.00%
2019/10/25	2	73.75	0	0.00	73.00	2	3,548	0.06%
2019/10/21	2	72.20	1	72.00	73.20	1	3,704	0.03%
2019/10/18	1	74.50	0	0.00	72.00	1	3,740	0.03%
2019/10/17	1	73.80	0	0.00	74.00	1	3,729	0.03%
2019/10/16	0	0.00	1	72.20	71.50	-1	3,688	-0.03%
2019/10/14	1	76.20	0	0.00	75.40	1	3,636	0.03%
2019/10/09	4	76.10	4	76.80	76.80	0	3,651	0.00%
2019/10/07	19	80.85	0	0.00	80.50	19	3,742	0.51%
2019/10/04	0	0.00	3	84.90	83.00	-3	3,860	-0.08%
2019/10/03	3	85.30	2	86.20	85.30	1	4,070	0.02%
2019/10/02	7	83.87	5	84.26	84.00	2	4,087	0.05%
2019/09/26	1	84.80	1	83.60	83.60	0	4,117	0.00%
2019/09/25	1	83.80	1	83.20	83.40	0	4,149	0.00%
2019/09/20	0	0.00	2	85.15	85.00	-2	4,312	-0.05%
2019/09/16	4	83.45	4	84.25	83.30	0	4,489	0.00%
2019/09/12	3	83.43	3	85.40	84.90	0	4,510	0.00%
2019/09/11	1	83.70	1	83.30	82.60	0	4,535	0.00%
2019/09/10	2	86.80	2	85.10	82.30	0	4,623	0.00%
2019/09/09	0	0.00	2	86.35	85.40	-2	4,604	-0.04%
2019/09/06	1	86.00	0	0.00	86.20	1	4,623	0.02%
2019/09/05	5	87.36	5	87.34	87.50	0	4,661	0.00%
2019/09/04	3	87.77	10	87.55	87.40	-7	4,774	-0.15%
2019/09/03	6	86.95	7	85.94	85.20	-1	4,843	-0.02%
2019/09/02	2	86.80	2	88.00	88.00	0	5,011	0.00%
2019/08/30	7	89.19	7	88.06	87.00	0	5,236	0.00%
2019/08/29	5	85.96	6	88.60	88.60	-1	5,206	-0.02%
2019/08/28	5	84.30	4	84.98	84.00	1	5,175	0.02%
2019/08/27	21	87.43	9	85.80	85.80	12	5,287	0.23%
2019/08/26	4	88.65	8	86.73	90.00	-4	5,257	-0.08%
2019/08/23	11	86.85	11	85.00	84.80	0	5,237	0.00%
2019/08/22	3	88.00	5	87.30	87.00	-2	5,385	-0.04%
2019/08/21	1	89.20	0	0.00	87.80	1	5,481	0.02%
2019/08/20	9	89.52	9	89.39	88.30	0	5,547	0.00%
2019/08/19	9	89.97	9	89.30	89.30	0	5,672	0.00%
2019/08/16	6	91.63	11	91.52	90.20	-5	5,754	-0.09%
2019/08/15	17	95.83	34	93.51	93.00	-17	5,809	-0.29%
2019/08/14	13	98.22	11	96.55	96.40	2	5,813	0.03%
2019/08/13	5	97.86	10	98.71	98.60	-5	5,735	-0.09%
2019/08/12	11	93.35	12	93.95	95.40	-1	5,657	-0.02%
2019/08/08	60	89.30	4	90.58	90.80	56	5,604	1.00%
2019/08/07	3	83.33	5	84.18	84.60	-2	5,434	-0.04%
2019/08/06	2	81.00	2	80.25	81.10	0	5,339	0.00%
2019/08/05	1	79.20	5	79.56	78.40	-4	5,276	-0.08%
2019/08/02	4	79.70	0	0.00	79.50	4	5,258	0.08%
2019/08/01	1	82.00	2	81.60	82.30	-1	5,231	-0.02%
2019/07/31	35	79.00	0	0.00	80.30	35	5,175	0.68%
2019/07/30	0	0.00	9	79.89	77.20	-9	5,133	-0.18%
2019/07/29	5	82.70	14	82.07	79.80	-9	5,088	-0.18%
2019/07/26	16	80.79	12	81.32	80.00	4	5,015	0.08%
2019/07/25	0	0.00	1	76.40	76.00	-1	4,855	-0.02%
2019/07/24	3	77.03	3	76.77	76.50	0	4,884	0.00%
2019/07/23	2	75.60	1	77.40	75.20	1	4,853	0.02%
2019/07/22	4	79.48	0	0.00	77.30	4	4,814	0.08%
2019/07/19	0	0.00	1	78.90	79.10	-1	4,751	-0.02%
2019/07/18	3	77.73	3	78.17	77.50	0	4,728	0.00%
2019/07/17	3	78.80	2	78.30	77.60	1	4,706	0.02%
2019/07/16	0	0.00	3	79.20	79.00	-3	4,664	-0.06%
2019/07/15	1	78.60	2	79.45	77.80	-1	4,625	-0.02%
2019/07/12	7	83.63	2	81.60	77.50	5	4,572	0.11%
2019/07/11	1	79.80	2	79.75	80.00	-1	4,462	-0.02%
2019/07/10	5	77.46	4	78.83	79.40	1	4,362	0.02%
2019/07/09	9	75.13	6	76.68	77.40	3	4,213	0.07%
2019/07/05	1	67.20	4	69.48	71.50	-3	3,870	-0.08%
2019/07/03	1	67.00	0	0.00	65.30	1	3,751	0.03%
2019/07/01	3	64.33	3	63.70	64.30	0	3,660	0.00%
2019/06/26	6	69.90	5	70.08	68.30	1	3,534	0.03%
2019/06/25	1	68.20	0	0.00	68.80	1	3,455	0.03%
2019/06/24	2	69.50	0	0.00	68.10	2	3,419	0.06%
2019/06/21	0	0.00	60	68.00	68.40	-60	3,365	-1.78%
2019/06/20	60	70.70	0	0.00	68.40	60	3,329	1.80%
2019/06/19	70	69.49	70	68.42	70.00	0	3,268	0.00%
2019/06/18	2	70.75	2	69.30	66.90	0	3,197	0.00%
2019/06/17	2	68.60	1	68.60	67.50	1	3,096	0.03%
2019/06/12	1	68.80	6	67.52	69.40	-5	2,993	-0.17%
2019/06/11	14	72.72	7	73.19	71.10	7	2,863	0.24%
2019/06/10	1	72.00	6	71.22	73.80	-5	2,747	-0.18%
2019/06/06	5	67.80	2	67.25	69.90	3	2,553	0.12%
2019/06/04	0	0.00	1	62.50	62.70	-1	2,240	-0.04%
2019/05/31	0	0.00	21	61.80	62.70	-21	2,019	-1.04%
2019/05/30	1	61.90	2	61.30	62.50	-1	1,943	-0.05%
2019/05/29	6	62.18	6	62.47	63.70	0	1,846	0.00%
2019/05/28	1	61.40	7	62.93	59.20	-6	1,646	-0.36%
2019/05/27	2	63.35	1	63.20	64.10	1	1,517	0.07%
2019/05/24	3	61.93	4	62.63	63.20	-1	1,418	-0.07%
2019/05/23	1	59.10	2	58.15	60.80	-1	1,245	-0.08%
2019/05/22	2	54.60	1	54.40	57.10	1	1,095	0.09%
2019/05/21	1	54.60	2	53.25	54.50	-1	977	-0.10%
2019/05/20	1	50.00	8	49.93	49.70	-7	857	-0.82%
2019/05/17	8	48.67	8	48.97	49.50	0	814	0.00%
2019/05/16	6	47.08	6	46.83	47.00	0	754	0.00%
2019/05/14	0	0.00	1	42.05	43.40	-1	689	-0.14%
2019/05/10	1	44.15	0	0.00	42.50	1	686	0.15%
2019/05/03	0	0.00	1	44.00	44.75	-1	598	-0.17%
2019/04/30	2	43.10	3	43.57	44.20	-1	564	-0.18%
2019/03/29	4	42.51	3	41.92	41.00	1	446	0.22%
2019/03/28	0	0.00	13	41.99	41.60	-13	413	-3.15%
2019/03/20	7	41.31	2	41.50	40.50	5	341	1.46%
2019/03/18	0	0.00	1	38.85	39.20	-1	258	-0.39%
2019/03/12	0	0.00	7	38.21	37.60	-7	228	-3.06%
2019/02/21	1	37.40	1	37.55	37.40	0	202	0.00%
2019/02/20	1	37.50	1	37.30	37.30	0	201	0.00%
2019/02/19	0	0.00	1	37.45	37.45	-1	202	-0.49%
2019/02/13	2	38.35	0	0.00	38.20	2	181	1.10%
2019/01/22	0	0.00	1	35.00	34.85	-1	141	-0.71%
2019/01/09	1	36.45	0	0.00	35.40	1	145	0.69%
2019/01/07	0	0.00	1	34.65	34.50	-1	139	-0.72%
2019/01/04	1	34.00	0	0.00	33.90	1	139	0.72%
2018/11/28	0	0.00	20.1	34.52	34.95	-20.1	316	-6.36%
2018/10/08	1	37.00	1	36.35	36.35	0	781	0.00%
2018/10/02	0	0.00	2	37.45	36.65	-2	764	-0.26%
2018/09/26	2	41.75	2	41.70	39.00	0	731	0.00%
2018/08/30	0	0.00	4	37.00	36.80	-4	620	-0.64%
2018/08/16	2	36.63	2	37.10	37.55	0	574	0.00%
2018/08/10	3	37.25	2	38.90	36.55	1	516	0.19%
2018/08/09	2	38.25	0	0.00	38.25	2	494	0.40%
2018/08/08	0	0.00	10	39.65	38.30	-10	482	-2.07%
2018/08/07	2	40.10	0	0.00	40.50	2	455	0.44%
2018/08/06	16	39.79	1	40.80	40.20	15	420	3.57%
2018/08/03	4	37.90	2	37.45	38.00	2	333	0.60%
2018/08/01	1	36.35	0	0.00	36.05	1	255	0.39%
2018/07/31	1	33.20	0	0.00	33.20	1	215	0.46%
2018/07/25	0	0.00	1	31.95	31.65	-1	193	-0.52%
2018/06/04	1	28.50	0	0.00	28.40	1	181	0.55%
2018/05/18	1	28.00	0	0.00	28.10	1	141	0.71%
2018/02/21	0	0.00	9	31.98	32.05	-9	202	-4.44%
2018/01/18	0	0.00	10	35.80	35.70	-10	222	-4.50%
2018/01/16	2	36.75	1	36.40	36.40	1	233	0.43%
2018/01/15	9	36.00	0	0.00	36.05	9	228	3.93%
2018/01/10	0	0.00	5	34.35	34.90	-5	227	-2.19%