力山 (1515)-合庫-西台中券商分點個股進出

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

力山

(1515)

可現股當沖

股價
46.80
漲跌
▲0.30
漲幅
+0.65%
成交量
966張
產業
上市電機機械類股▼0.43%
345人加入追蹤

立即追蹤
本地時間:13:30

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

力山 (1515)籌碼相關－合庫-西台中券商分點個股進出

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

合庫-西台中券商分點個股進出
合庫-西台中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
2024/05/16	1	46.85	1	47.00	46.80	0	2,009	0.00%
2024/05/15	3	46.98	0	0.00	46.50	3	2,029	0.15%
2024/05/14	10	48.99	0	0.00	47.35	10	2,019	0.50%
2024/05/13	7	47.55	6	47.72	47.90	1	1,995	0.05%
2024/05/10	5	46.89	0	0.00	46.10	5	1,970	0.25%
2024/05/09	10	50.04	0	0.00	49.05	10	1,882	0.53%
2024/05/08	2	52.40	23	52.93	52.60	-21	1,763	-1.19%
2024/05/06	1	48.80	0	0.00	50.50	1	1,678	0.06%
2024/05/03	4	49.94	2	49.63	49.40	2	1,652	0.12%
2024/05/02	1	50.60	0	0.00	50.80	1	1,639	0.06%
2024/04/30	6	50.80	1	50.60	50.50	5	1,639	0.30%
2024/04/29	1	51.60	31	51.20	51.70	-30	1,627	-1.84%
2024/04/26	8	49.01	6	48.85	48.85	2	1,563	0.13%
2024/04/25	0	0.00	21	49.89	49.45	-21	1,558	-1.35%
2024/04/24	0.5	49.70	0	0.00	49.55	0.5	1,568	0.03%
2024/04/22	1	48.05	0	0.00	48.30	1	1,579	0.06%
2024/04/19	8	48.36	0	0.00	48.40	8	1,586	0.50%
2024/04/18	0	0.00	1	51.00	50.10	-1	1,590	-0.06%
2024/04/16	2	48.13	0	0.00	47.60	2	1,761	0.11%
2024/04/15	6	49.63	5	49.80	49.40	1	1,793	0.06%
2024/04/12	0	0.00	3	50.00	50.10	-3	1,858	-0.16%
2024/04/11	5	49.74	8	50.60	50.00	-3	1,898	-0.16%
2024/04/10	3	51.00	0	0.00	51.00	3	1,877	0.16%
2024/04/09	10	49.55	0	0.00	49.90	10	1,816	0.55%
2024/04/08	1	47.05	0	0.00	47.05	1	1,786	0.06%
2024/04/02	6	48.71	0	0.00	47.00	6	1,789	0.34%
2024/04/01	1	50.30	1	50.30	50.40	0	1,741	0.00%
2024/03/29	1	49.35	0	0.00	49.70	1	1,743	0.06%
2024/03/26	4	49.40	2	49.40	49.45	2	1,773	0.11%
2024/03/25	1	50.50	0	0.00	50.40	1	1,768	0.06%
2024/03/22	8	51.54	10.1	51.00	51.20	-2.1	1,776	-0.12%
2024/03/21	0	0.00	1	49.20	49.25	-1	1,755	-0.06%
2024/03/19	0	0.00	1	49.40	49.45	-1	1,813	-0.06%
2024/03/18	5	50.30	10	49.43	49.45	-5	1,868	-0.27%
2024/03/14	13	48.48	13	50.27	50.40	0	2,298	0.00%
2024/03/13	0	0.00	6	49.00	49.05	-6	2,322	-0.26%
2024/03/12	3.1	50.79	6	50.95	51.00	-2.9	2,371	-0.12%
2024/03/11	7	50.09	4	49.25	50.60	3	2,478	0.12%
2024/03/06	0.2	47.10	0	0.00	47.20	0.2	2,445	0.01%
2024/03/04	5.1	47.65	0	0.00	47.60	5.1	2,436	0.21%
2024/03/01	1	48.20	0	0.00	48.40	1	2,468	0.04%
2024/02/26	2	48.15	2	48.40	48.30	0	2,510	0.00%
2024/02/23	6	47.83	7	47.51	47.25	-1	2,523	-0.04%
2024/02/22	0	0.00	23	48.49	48.40	-23	2,550	-0.90%
2024/02/21	7	46.98	4	47.00	46.80	3	2,567	0.12%
2024/02/20	14.2	47.06	0	0.00	46.30	14.2	2,953	0.48%
2024/02/19	0.1	45.80	2.3	45.72	45.80	-2.2	3,920	-0.06%
2024/02/16	4	46.10	1	45.20	45.95	3	4,299	0.07%
2024/02/15	5	44.38	3	44.65	44.00	2	4,913	0.04%
2024/02/05	1	43.50	0	0.00	43.50	1	5,183	0.02%
2024/02/02	0.2	43.30	0	0.00	43.25	0.2	5,393	0.00%
2024/02/01	0	0.00	2	44.00	43.95	-2	5,511	-0.04%
2024/01/31	3	44.80	1	44.40	44.60	2	5,554	0.04%
2024/01/30	0	0.00	1	44.35	44.45	-1	5,551	-0.02%
2024/01/29	2	45.10	1	44.90	45.10	1	5,548	0.02%
2024/01/26	0	0.00	1	44.95	44.90	-1	5,551	-0.02%
2024/01/25	0	0.00	10	44.95	44.80	-10	5,547	-0.18%
2024/01/23	7	46.34	5	45.95	45.80	2	5,527	0.04%
2024/01/22	0	0.00	4	45.85	45.75	-4	5,518	-0.07%
2024/01/19	2	45.95	0	0.00	45.40	2	5,515	0.04%
2024/01/17	10	46.20	11	45.52	45.60	-1	5,492	-0.02%
2024/01/16	1	46.00	1	46.40	46.60	0	5,481	0.00%
2024/01/11	3	48.50	2	49.08	48.40	1	5,447	0.02%
2024/01/10	12	48.70	9	49.11	47.70	3	5,365	0.06%
2024/01/09	17	52.66	16	53.06	53.00	1	5,272	0.02%
2024/01/08	5	54.20	1	54.60	54.70	4	5,231	0.08%
2024/01/05	8	52.68	11	52.52	52.90	-3	5,171	-0.06%
2024/01/04	1	51.20	0	0.00	51.10	1	5,136	0.02%
2024/01/03	0	0.00	4	51.28	50.70	-4	5,209	-0.08%
2024/01/02	0	0.00	1	51.60	51.70	-1	5,207	-0.02%
2023/12/29	2	52.10	0	0.00	51.60	2	5,208	0.04%
2023/12/26	2	51.40	0	0.00	51.60	2	5,280	0.04%
2023/12/22	1	51.80	0	0.00	51.70	1	5,281	0.02%
2023/12/21	1	52.00	0	0.00	51.90	1	5,282	0.02%
2023/12/18	1	54.00	0	0.00	53.30	1	5,322	0.02%
2023/12/15	2	54.90	2	54.10	54.30	0	5,320	0.00%
2023/12/14	7	54.19	6	54.70	54.10	1	5,330	0.02%
2023/12/13	2	55.10	2	54.70	54.80	0	5,331	0.00%
2023/12/12	6	54.97	4	55.50	55.40	2	5,344	0.04%
2023/12/11	24	56.53	44	58.05	53.40	-20	5,343	-0.37%
2023/12/08	5	55.02	0	0.00	54.30	5	5,410	0.09%
2023/12/07	19	54.86	2	54.80	54.60	17	5,684	0.30%
2023/12/06	43	53.02	41	53.53	53.60	2	5,699	0.04%
2023/12/05	0	0.00	4	56.15	54.10	-4	5,521	-0.07%
2023/11/27	0	0.00	1	58.80	58.50	-1	5,355	-0.02%
2023/11/24	0	0.00	1	60.20	60.30	-1	5,329	-0.02%
2023/11/23	0	0.00	2	60.00	60.20	-2	5,299	-0.04%
2023/11/21	0	0.00	5	58.64	59.50	-5	5,262	-0.10%
2023/11/20	0	0.00	3	60.00	59.90	-3	5,234	-0.06%
2023/11/17	49	59.64	13	59.81	59.90	36	5,179	0.70%
2023/11/16	20	58.70	21	59.51	58.40	-1	4,788	-0.02%
2023/11/15	11.2	55.80	41	57.72	58.10	-29.8	3,804	-0.78%
2023/11/14	15	52.17	24	52.67	52.90	-9	3,423	-0.26%
2023/11/13	3	48.77	6	49.43	50.40	-3	2,790	-0.11%
2023/11/10	6	44.53	13	44.79	45.90	-7	2,515	-0.28%
2023/11/09	2	43.70	4	42.83	42.65	-2	2,313	-0.09%
2023/11/08	0	0.00	4	42.25	43.10	-4	2,198	-0.18%
2023/11/07	3	39.27	15	39.26	39.20	-12	2,174	-0.55%
2023/11/06	0	0.00	21	39.97	40.00	-21	2,210	-0.95%
2023/11/03	3	39.60	0	0.00	39.00	3	2,220	0.14%
2023/11/02	2	39.70	3	39.80	39.45	-1	2,226	-0.04%
2023/11/01	1	39.75	12	40.45	39.60	-11	2,260	-0.49%
2023/10/31	2	39.90	0	0.00	39.80	2	2,271	0.09%
2023/10/30	0	0.00	12	40.28	40.40	-12	2,276	-0.53%
2023/10/27	0	0.00	1	40.65	40.10	-1	2,276	-0.04%
2023/10/26	2	39.68	4	39.85	39.90	-2	2,273	-0.09%
2023/10/24	0	0.00	1.3	40.15	39.85	-1.3	2,274	-0.06%
2023/10/23	0	0.00	4	39.73	39.85	-4	2,274	-0.18%
2023/10/20	2	38.40	0	0.00	38.60	2	2,267	0.09%
2023/10/19	3	38.37	0	0.00	38.60	3	2,286	0.13%
2023/10/18	0	38.10	0	0.00	38.05	0	2,285	0.00%
2023/10/17	1	38.80	0	0.00	38.55	1	2,279	0.04%
2023/10/16	1	39.80	0	0.00	39.90	1	2,265	0.04%
2023/10/12	0	0.00	3	42.35	42.45	-3	2,294	-0.13%
2023/10/11	7	40.10	1	40.20	41.45	6	2,293	0.26%
2023/10/05	5	43.65	1	43.35	43.50	4	2,273	0.18%
2023/10/04	11	42.95	0	0.00	43.90	11	2,427	0.45%
2023/10/03	3	43.42	2	44.40	43.40	1	2,489	0.04%
2023/10/02	3	44.17	1	44.20	44.70	2	2,465	0.08%
2023/09/28	1	42.80	1	42.50	42.95	0	2,443	0.00%
2023/09/26	1	41.65	0	0.00	41.35	1	2,432	0.04%
2023/09/22	3	40.38	2	40.60	41.20	1	2,424	0.04%
2023/09/21	3	41.02	1	40.10	40.40	2	2,415	0.08%
2023/09/19	4	42.89	18	42.88	42.25	-14	2,399	-0.58%
2023/09/18	4	43.99	1	43.30	43.15	3	2,373	0.13%
2023/09/15	1.3	44.86	3	44.93	44.75	-1.7	2,344	-0.07%
2023/09/14	9	43.88	12	44.92	45.05	-3	2,293	-0.13%
2023/09/13	11	43.95	12	43.91	44.10	-1	2,167	-0.05%
2023/09/12	9	42.03	34	43.07	43.60	-25	1,845	-1.35%
2023/09/11	0	0.00	64	39.30	39.65	-64	1,545	-4.14%
2023/09/06	1	35.95	0	0.00	35.90	1	1,513	0.07%
2023/09/01	0	0.00	1	35.45	35.40	-1	1,566	-0.06%
2023/08/28	0	0.00	21	33.89	33.75	-21	1,693	-1.24%
2023/08/25	2	34.68	0	0.00	34.50	2	1,679	0.12%
2023/08/24	2	35.48	1	35.30	34.70	1	1,670	0.06%
2023/08/23	1	36.85	0	0.00	36.10	1	1,636	0.06%
2023/08/22	0	0.00	26	37.45	37.05	-26	1,629	-1.60%
2023/08/18	2	37.25	2	37.00	37.10	0	1,609	0.00%
2023/08/17	0	0.00	20	37.70	38.00	-20	1,596	-1.25%
2023/08/16	14	37.60	2	38.00	37.40	12	1,582	0.76%
2023/08/14	8	37.39	1	37.10	37.00	7	1,548	0.45%
2023/08/11	2	39.10	0	0.00	38.85	2	1,529	0.13%
2023/08/10	7	38.96	8	38.56	38.55	-1	1,499	-0.07%
2023/08/09	2	38.90	13	38.50	38.85	-11	1,458	-0.75%
2023/08/08	5	38.95	0	0.00	38.20	5	1,445	0.35%
2023/08/07	6	38.71	7	38.59	38.50	-1	1,434	-0.07%
2023/08/04	2	36.40	1	37.95	38.00	1	1,395	0.07%
2023/08/01	6	35.88	0	0.00	36.20	6	1,376	0.44%
2023/07/31	3	35.90	0	0.00	35.60	3	1,380	0.22%
2023/07/28	7	35.15	3	35.32	35.35	4	1,387	0.29%
2023/07/27	1	35.45	0	0.00	35.40	1	1,403	0.07%
2023/07/26	3	35.58	0	0.00	35.10	3	1,419	0.21%
2023/07/25	1	35.60	2	35.75	35.65	-1	1,423	-0.07%
2023/07/21	1	37.85	2	37.55	37.05	-1	1,393	-0.07%
2023/07/20	2	37.65	21	37.70	37.95	-19	1,385	-1.37%
2023/07/19	1	37.80	0	0.00	36.95	1	1,375	0.07%
2023/07/18	1	37.90	0	0.00	36.90	1	1,367	0.07%
2023/07/17	2	38.45	0	0.00	38.45	2	1,338	0.15%
2023/07/14	1	37.65	0	0.00	37.55	1	1,316	0.08%
2023/07/13	11	37.85	1	38.30	37.65	10	1,300	0.77%
2023/07/12	7	38.23	1	38.35	37.85	6	1,282	0.47%
2023/07/11	37	39.88	31	39.77	39.25	6	1,226	0.49%
2023/07/10	4	38.60	38	37.28	39.15	-34	1,061	-3.20%
2023/07/07	7	35.71	5	35.20	35.60	2	984	0.20%
2023/07/06	4	36.79	3	36.80	36.35	1	975	0.10%
2023/07/05	26	35.64	0	0.00	35.65	26	939	2.77%
2023/07/04	16	35.32	0	0.00	35.15	16	929	1.72%
2023/07/03	14	35.97	1	35.85	36.40	13	908	1.43%
2023/06/30	10	34.03	0	0.00	34.75	10	884	1.13%
2023/06/29	33	34.69	10	34.40	34.50	23	873	2.63%
2023/06/28	7	34.83	0	0.00	34.50	7	866	0.81%
2023/06/27	17	36.03	2	35.93	35.65	15	848	1.77%
2023/06/26	13	37.15	0	0.00	37.30	13	821	1.58%
2023/06/21	21	37.51	0	0.00	37.65	21	801	2.62%
2023/06/20	4	36.89	3	36.75	37.00	1	785	0.13%
2023/06/19	30	35.94	2	35.43	36.05	28	760	3.68%
2023/06/16	1	35.40	2	36.03	36.30	-1	742	-0.13%
2023/06/15	10	34.80	7	34.30	34.85	3	686	0.44%
2023/06/14	2	33.60	5	33.85	33.80	-3	662	-0.45%
2023/06/13	1	34.60	1	34.65	34.15	0	646	0.00%
2023/06/12	13	33.94	0	0.00	34.05	13	617	2.11%
2023/06/08	7	33.31	0	0.00	33.40	7	615	1.14%
2023/06/07	10	32.65	0	0.00	33.20	10	604	1.65%
2023/06/06	0	0.00	2	32.55	32.65	-2	587	-0.34%
2023/06/05	0	0.00	6	32.20	32.60	-6	573	-1.05%
2023/06/02	12	31.30	2	30.75	30.85	10	520	1.92%
2023/05/30	3	29.23	0	0.00	29.25	3	498	0.60%
2023/05/29	1	29.15	0	0.00	29.15	1	505	0.20%
2023/05/26	17	29.11	0	0.00	28.95	17	516	3.29%
2023/05/22	0	0.00	3	29.73	29.80	-3	526	-0.57%
2023/05/19	1	29.60	2	29.65	29.45	-1	532	-0.19%
2023/05/18	3	29.43	0	0.00	29.35	3	550	0.54%
2023/05/17	0	0.00	1	29.35	29.30	-1	549	-0.18%
2023/05/15	1	28.90	2	28.95	29.00	-1	550	-0.18%
2023/05/12	0	0.00	3	29.07	29.05	-3	551	-0.54%
2023/05/11	0	0.00	3	29.07	29.20	-3	552	-0.54%
2023/05/10	4	29.60	2	29.65	29.60	2	553	0.36%
2023/05/09	4	29.69	0	0.00	29.55	4	559	0.72%
2023/05/08	5	30.48	0	0.00	30.30	5	556	0.90%
2023/05/04	0	0.00	1	30.75	30.80	-1	564	-0.18%
2023/05/03	5	31.35	2	31.38	31.35	3	558	0.54%
2023/05/02	0	0.00	10	30.35	30.75	-10	543	-1.84%
2023/04/28	0	0.00	21	29.88	29.65	-21	525	-4.00%
2023/04/26	5	28.20	0	0.00	28.65	5	514	0.97%
2023/04/25	15	28.83	0	0.00	28.30	15	516	2.91%
2023/04/21	1	29.10	1	29.10	28.65	0	541	0.00%
2023/04/20	11	29.23	0	0.00	29.15	11	556	1.98%
2023/04/19	0	0.00	1	29.80	29.85	-1	568	-0.18%
2023/04/18	1	30.20	0	0.00	29.75	1	563	0.18%
2023/04/17	0	0.00	25	29.76	29.85	-25	561	-4.45%
2023/04/14	1	29.45	0	0.00	29.40	1	555	0.18%
2023/04/13	2	29.65	0	0.00	29.65	2	553	0.36%
2023/04/12	1	29.20	0	0.00	29.25	1	549	0.18%
2023/04/11	0	0.00	1	29.30	29.25	-1	547	-0.18%
2023/03/31	5	29.10	0	0.00	29.05	5	549	0.91%
2023/03/28	1	29.00	0	0.00	29.00	1	571	0.17%
2023/03/24	15	29.38	0	0.00	29.35	15	580	2.58%
2023/03/22	1	29.30	1	29.65	29.50	0	587	0.00%
2023/03/21	0	0.00	1	29.55	29.40	-1	593	-0.17%
2023/03/20	1	29.10	0	0.00	29.30	1	601	0.17%
2023/03/08	0	0.00	1	30.45	30.65	-1	693	-0.14%
2023/03/06	1	30.25	0	0.00	30.20	1	690	0.14%
2023/03/03	6	29.75	1	30.00	29.80	5	686	0.73%
2023/02/23	1	31.75	0	0.00	31.80	1	672	0.15%
2023/02/22	0	0.00	2	32.05	32.05	-2	670	-0.30%
2023/02/16	2	32.15	0	0.00	31.85	2	669	0.30%
2023/02/01	0	0.00	1	30.70	30.95	-1	645	-0.15%
2023/01/31	1	30.40	0	0.00	30.50	1	639	0.16%
2023/01/30	1	29.70	1	29.85	29.80	0	635	0.00%
2023/01/17	1	29.70	1	29.90	29.85	0	633	0.00%
2023/01/16	1	29.85	1	29.90	29.90	0	635	0.00%
2023/01/11	1	29.40	2	29.93	29.95	-1	639	-0.16%
2023/01/09	1	29.50	0	0.00	29.20	1	611	0.16%
2023/01/04	1	29.90	1	30.00	30.00	0	605	0.00%
2022/12/21	1	31.45	1	31.40	31.40	0	656	0.00%
2022/12/15	0	0.00	1	33.15	33.30	-1	663	-0.15%
2022/12/14	1	33.00	1	32.95	33.25	0	661	0.00%
2022/12/13	1	32.90	0	0.00	32.50	1	662	0.15%
2022/12/09	0	0.00	6	33.15	33.15	-6	666	-0.90%
2022/12/07	1	32.85	1	32.75	32.65	0	671	0.00%
2022/12/06	0	0.00	1	33.25	32.65	-1	678	-0.15%
2022/12/02	1	32.50	0	0.00	32.50	1	680	0.15%
2022/12/01	1	30.85	1	31.70	31.70	0	674	0.00%
2022/11/30	0	0.00	1	30.15	29.90	-1	659	-0.15%
2022/11/28	2	28.90	3	29.20	29.30	-1	655	-0.15%
2022/11/24	1	29.55	1	29.35	29.35	0	670	0.00%
2022/11/23	1	29.50	0	0.00	29.55	1	669	0.15%
2022/11/22	0	0.00	1	29.75	29.70	-1	676	-0.15%
2022/11/21	1	30.50	1	30.55	30.40	0	767	0.00%
2022/11/16	0	0.00	1	30.50	30.30	-1	791	-0.13%
2022/11/10	1	29.00	0	0.00	28.80	1	802	0.12%
2022/11/09	3	29.50	1	29.65	29.60	2	802	0.25%
2022/11/08	7	29.21	2	29.25	29.20	5	804	0.62%
2022/11/04	1	28.15	1	28.40	28.50	0	806	0.00%
2022/11/03	1	28.35	1	28.55	28.30	0	816	0.00%
2022/11/01	1	28.25	1	28.45	28.45	0	831	0.00%
2022/10/25	1	28.00	1	28.20	27.60	0	929	0.00%
2022/10/20	2	27.70	0	0.00	27.95	2	945	0.21%
2022/10/13	0	0.00	3	27.63	27.60	-3	1,017	-0.29%
2022/10/11	1	28.10	0	0.00	28.05	1	1,104	0.09%
2022/10/05	1	29.55	2	30.00	29.90	-1	1,349	-0.07%
2022/10/04	1	29.30	2	29.73	29.65	-1	1,358	-0.07%
2022/10/03	2	29.08	1	29.15	29.00	1	1,383	0.07%
2022/09/29	1	29.65	0	0.00	29.65	1	1,390	0.07%
2022/09/26	1	30.95	3	31.63	30.80	-2	1,377	-0.15%
2022/09/19	1	33.60	1	33.05	32.85	0	1,384	0.00%
2022/09/16	1	34.80	0	0.00	34.70	1	1,386	0.07%
2022/09/15	0	0.00	1	34.25	34.80	-1	1,386	-0.07%
2022/09/14	1	34.10	0	0.00	34.25	1	1,392	0.07%
2022/09/12	0	0.00	1	34.95	34.90	-1	1,416	-0.07%
2022/09/08	0	0.00	2	33.00	33.70	-2	1,424	-0.14%
2022/09/07	1	31.65	0	0.00	31.50	1	1,437	0.07%
2022/09/05	1	33.95	0	0.00	33.35	1	1,447	0.07%
2022/09/02	2	34.65	1	35.05	34.50	1	1,434	0.07%
2022/09/01	1	33.80	1	33.80	34.40	0	1,421	0.00%
2022/08/31	0	0.00	1	34.65	34.40	-1	1,438	-0.07%
2022/08/29	1	33.05	8	33.36	33.30	-7	1,451	-0.48%
2022/08/26	9	35.13	7	35.19	34.50	2	1,448	0.14%
2022/08/25	0	0.00	5	36.30	36.30	-5	1,356	-0.37%
2022/08/22	1	33.40	0	0.00	33.50	1	1,349	0.07%
2022/08/16	1	32.70	1	32.50	32.50	0	1,360	0.00%
2022/08/11	0	0.00	1	31.05	31.30	-1	1,353	-0.07%
2022/08/09	0	0.00	1	30.30	30.40	-1	1,345	-0.07%
2022/08/08	1	30.45	1	30.05	30.45	0	1,354	0.00%
2022/08/05	2	31.15	0	0.00	31.20	2	1,354	0.15%
2022/08/04	6	31.91	1	31.10	31.05	5	1,353	0.37%
2022/08/03	7	32.59	0	0.00	32.55	7	1,337	0.52%
2022/08/02	3	33.68	1	34.15	33.50	2	1,335	0.15%
2022/08/01	3	33.28	0	0.00	34.00	3	1,317	0.23%
2022/07/29	0	0.00	1	32.95	33.00	-1	1,301	-0.08%
2022/07/28	7	32.54	0	0.00	32.20	7	1,294	0.54%
2022/07/22	1	33.55	0	0.00	33.40	1	1,267	0.08%
2022/07/21	0	0.00	1	33.20	33.05	-1	1,267	-0.08%
2022/07/20	7	32.05	1	32.90	31.90	6	1,248	0.48%
2022/07/18	11	34.97	1	35.80	34.40	10	1,193	0.84%
2022/07/15	14	34.52	8	35.09	36.05	6	1,142	0.53%
2022/07/14	4	34.30	0	0.00	34.70	4	1,006	0.40%
2022/07/11	0	0.00	2	29.55	29.85	-2	879	-0.23%
2022/07/08	2	28.15	0	0.00	28.55	2	854	0.23%
2022/07/04	1	27.65	1	27.10	26.90	0	862	0.00%
2022/07/01	1	26.75	2	26.53	26.10	-1	866	-0.12%
2022/06/29	1	28.65	0	0.00	28.55	1	851	0.12%
2022/06/24	1	28.95	2	29.00	28.90	-1	857	-0.12%
2022/06/22	1	28.35	0	0.00	27.70	1	866	0.12%
2022/06/21	0	0.00	1	28.90	29.10	-1	865	-0.12%
2022/06/20	3	28.70	0	0.00	27.40	3	870	0.34%
2022/06/17	3	30.05	1	30.50	29.40	2	849	0.24%
2022/06/16	1	32.10	1	33.05	30.50	0	842	0.00%
2022/06/15	2	33.85	0	0.00	33.15	2	826	0.24%
2022/06/10	1	36.20	4	36.40	36.65	-3	839	-0.36%
2022/06/09	5	36.40	2	36.80	36.80	3	843	0.36%
2022/06/08	0	0.00	1	40.50	40.10	-1	818	-0.12%
2022/06/06	1	40.00	0	0.00	39.95	1	821	0.12%
2022/06/02	1	39.70	0	0.00	39.75	1	827	0.12%
2022/05/31	0	0.00	1	38.80	39.60	-1	841	-0.12%
2022/05/12	1	36.55	1	36.15	36.15	0	961	0.00%
2022/05/09	5	36.90	2	37.00	37.10	3	1,122	0.27%
2022/04/27	1	39.00	0	0.00	39.55	1	1,449	0.07%
2022/04/20	0	0.00	4	42.65	42.65	-4	1,456	-0.27%
2022/04/15	2	40.93	0	0.00	41.25	2	1,491	0.13%
2022/04/12	1	42.10	1	42.10	42.10	0	1,563	0.00%
2022/04/06	1	44.30	0	0.00	44.35	1	1,577	0.06%
2022/03/25	1	45.40	2	46.55	45.40	-1	1,592	-0.06%
2022/03/24	0	0.00	2	47.25	47.25	-2	1,583	-0.13%
2022/03/18	0	0.00	5	44.75	45.45	-5	1,581	-0.32%
2022/03/11	0	0.00	2	41.05	41.60	-2	1,620	-0.12%
2022/03/10	2	40.70	2	41.10	41.10	0	1,655	0.00%
2022/03/08	0	0.00	1	42.30	41.50	-1	1,641	-0.06%
2022/03/02	0	0.00	10	44.42	44.40	-10	1,624	-0.62%
2022/02/25	0	0.00	10	42.19	42.75	-10	1,612	-0.62%
2022/02/24	1	43.50	0	0.00	42.85	1	1,591	0.06%
2022/02/18	0	0.00	2	44.75	44.80	-2	1,553	-0.13%
2022/02/17	0	0.00	21	44.30	44.30	-21	1,546	-1.36%
2022/02/14	3	43.37	0	0.00	42.90	3	1,489	0.20%
2022/02/10	2	45.03	2	44.95	45.20	0	1,471	0.00%
2022/02/09	34	45.49	5	46.26	46.75	29	1,432	2.03%
2022/02/08	4	42.93	3.3	43.29	43.60	0.7	1,345	0.05%
2022/02/07	1	45.30	1	45.65	45.65	0	1,226	0.00%
2022/01/26	1	45.00	0	0.00	44.40	1	1,186	0.08%
2022/01/25	1	46.10	2	46.65	45.95	-1	1,133	-0.09%
2022/01/21	3	48.53	0	0.00	48.20	3	1,034	0.29%
2022/01/17	0	0.00	5	50.50	51.00	-5	959	-0.52%
2022/01/14	0	0.00	1	51.40	51.30	-1	949	-0.11%
2022/01/12	0	0.00	4	52.30	52.40	-4	946	-0.42%
2022/01/11	0	0.00	1	52.90	52.50	-1	943	-0.11%
2022/01/10	1	53.80	1	53.30	54.00	0	932	0.00%
2022/01/07	12.3	53.13	1	51.90	52.00	11.3	903	1.25%
2022/01/06	0	0.00	1	56.00	55.90	-1	827	-0.12%
2022/01/05	1	56.50	0	0.00	56.10	1	819	0.12%
2022/01/04	0	0.00	6	55.98	56.50	-6	817	-0.73%
2021/12/28	0	0.00	1	57.50	57.50	-1	774	-0.13%
2021/12/23	2	57.00	0	0.00	57.10	2	771	0.26%
2021/12/21	0	0.00	6	57.35	57.50	-6	761	-0.79%
2021/12/17	2	56.00	3	57.40	56.40	-1	729	-0.14%
2021/12/16	0	0.00	1	56.20	55.80	-1	709	-0.14%
2021/12/15	3	55.83	0	0.00	55.60	3	701	0.43%
2021/12/14	4	56.58	1	57.00	56.20	3	687	0.44%
2021/12/13	3	57.33	3	58.30	57.00	0	672	0.00%
2021/12/10	2	58.90	0	0.00	59.00	2	626	0.32%
2021/12/08	1	59.50	5	59.70	59.50	-4	602	-0.66%
2021/12/07	10	58.70	3	58.70	59.00	7	604	1.16%
2021/12/06	6	60.43	1	60.50	60.30	5	562	0.89%
2021/12/03	7	63.03	0	0.00	62.90	7	530	1.32%
2021/12/02	2	62.90	0	0.00	62.80	2	523	0.38%
2021/11/29	1	63.50	0	0.00	64.00	1	503	0.20%
2021/11/26	1	64.10	0	0.00	64.10	1	500	0.20%
2021/11/25	1	65.50	0	0.00	65.40	1	496	0.20%
2021/11/24	0	0.00	1	65.20	65.20	-1	494	-0.20%
2021/11/19	1	64.00	0	0.00	64.00	1	500	0.20%
2021/11/16	3	64.30	0	0.00	64.20	3	501	0.60%
2021/11/08	1	63.80	0	0.00	63.90	1	519	0.19%
2021/11/05	1	66.00	6	65.78	65.80	-5	516	-0.97%
2021/11/04	5	68.50	0	0.00	68.50	5	549	0.91%
2021/10/29	2	67.60	0	0.00	67.00	2	663	0.30%
2021/10/25	0	0.00	1	65.60	66.00	-1	700	-0.14%
2021/10/21	1	67.00	0	0.00	67.40	1	734	0.14%
2021/10/13	0	0.00	4	65.58	65.20	-4	934	-0.43%
2021/10/12	0	0.00	1	66.00	65.50	-1	947	-0.11%
2021/10/06	1	65.00	0	0.00	65.00	1	1,043	0.10%
2021/10/05	1	63.50	0	0.00	65.80	1	1,119	0.09%
2021/10/04	1.2	67.99	0	0.00	65.40	1.2	1,129	0.10%
2021/10/01	1	68.30	0	0.00	68.30	1	1,123	0.09%
2021/09/23	2	69.00	2	69.30	69.20	0	1,196	0.00%
2021/09/22	1	68.20	0	0.00	68.30	1	1,223	0.08%
2021/09/17	0	0.00	3	70.00	70.00	-3	1,268	-0.24%
2021/09/15	4	70.80	0	0.00	70.70	4	1,352	0.30%
2021/09/13	0	0.00	1	71.70	71.30	-1	1,378	-0.07%
2021/09/10	0	0.00	1	72.40	71.50	-1	1,392	-0.07%
2021/09/08	1	69.00	0	0.00	69.20	1	1,408	0.07%
2021/09/07	1	70.30	0	0.00	70.30	1	1,407	0.07%
2021/09/06	2	71.00	0	0.00	71.00	2	1,413	0.14%
2021/09/03	0	0.00	2	71.55	71.50	-2	1,420	-0.14%
2021/09/02	0	0.00	2	71.20	71.00	-2	1,452	-0.14%
2021/09/01	0	0.00	1	71.60	72.00	-1	1,482	-0.07%
2021/08/25	1	70.60	2	71.20	70.70	-1	1,581	-0.06%
2021/08/23	2	71.00	0	0.00	70.60	2	1,616	0.12%
2021/08/20	2	69.50	0	0.00	70.00	2	1,666	0.12%
2021/08/19	6	70.57	1	70.70	70.10	5	1,719	0.29%
2021/08/18	0	0.00	1	71.10	71.90	-1	1,756	-0.06%
2021/08/17	1	70.60	1	71.80	69.90	0	1,766	0.00%
2021/08/16	1	69.80	0	0.00	70.00	1	1,783	0.06%
2021/08/12	1	72.80	1	73.50	73.50	0	1,807	0.00%
2021/08/11	0.1	73.20	0	0.00	73.00	0.1	1,828	0.01%
2021/08/10	5	73.66	1	73.10	73.10	4	1,855	0.22%
2021/08/05	4	78.03	5	78.00	78.00	-1	1,943	-0.05%
2021/08/04	5	81.40	2	82.00	80.80	3	2,001	0.15%
2021/07/27	1	78.50	2	79.65	78.30	-1	2,563	-0.04%
2021/07/22	2	84.25	0	0.00	82.20	2	2,660	0.08%
2021/07/21	0	0.00	4	84.63	84.40	-4	2,646	-0.15%
2021/07/20	2	82.65	3	83.57	83.60	-1	2,616	-0.04%
2021/07/16	2	83.30	0	0.00	83.50	2	2,611	0.08%
2021/07/15	1	82.10	1	82.80	83.00	0	2,618	0.00%
2021/07/14	5	81.66	1	82.20	82.00	4	2,642	0.15%
2021/07/13	6	83.73	26	84.05	83.40	-20	2,758	-0.73%
2021/07/12	5	81.96	10	83.24	82.30	-5	2,754	-0.18%
2021/07/09	0	0.00	1	79.00	78.50	-1	2,721	-0.04%
2021/07/06	0	0.00	1	78.30	78.60	-1	3,050	-0.03%
2021/07/05	3	79.27	0	0.00	79.10	3	3,159	0.09%
2021/06/29	1	80.00	0	0.00	79.20	1	3,595	0.03%
2021/06/28	3	81.10	0	0.00	80.50	3	3,608	0.08%
2021/06/25	6	82.08	34	81.05	82.20	-28	3,582	-0.78%
2021/06/24	0	0.00	1	79.00	78.80	-1	3,551	-0.03%
2021/06/23	1	77.80	5	78.40	78.60	-4	3,572	-0.11%
2021/06/21	1	77.40	0	0.00	77.30	1	3,597	0.03%
2021/06/18	3	79.20	2	79.10	78.90	1	3,625	0.03%
2021/06/17	1	76.60	1	77.20	77.40	0	3,644	0.00%
2021/06/15	9	76.78	1	77.00	77.00	8	3,802	0.21%
2021/06/11	20	77.00	2	77.20	77.00	18	3,897	0.46%
2021/06/10	4	77.03	1	78.40	76.60	3	4,079	0.07%
2021/06/09	0	0.00	6	79.30	79.60	-6	4,120	-0.15%
2021/06/08	0	0.00	1	79.10	78.90	-1	4,263	-0.02%
2021/06/07	0	0.00	2	78.20	78.20	-2	4,623	-0.04%
2021/06/04	2	79.20	3	78.97	79.20	-1	4,762	-0.02%
2021/06/03	5	78.72	2	78.65	78.30	3	4,759	0.06%
2021/06/02	1	79.90	3	79.67	79.70	-2	4,767	-0.04%
2021/06/01	0	0.00	16	78.64	78.70	-16	4,753	-0.34%
2021/05/31	11	77.74	4	77.50	77.40	7	4,755	0.15%
2021/05/28	3	77.40	6	77.65	78.00	-3	4,749	-0.06%
2021/05/27	5	75.80	1	76.20	77.00	4	4,796	0.08%
2021/05/26	0	0.00	12	72.10	73.00	-12	4,784	-0.25%
2021/05/25	13	71.23	6	71.00	70.30	7	4,789	0.15%
2021/05/24	5	69.00	4	69.50	69.50	1	4,793	0.02%
2021/05/21	2	69.75	9	67.68	70.10	-7	4,842	-0.14%
2021/05/20	2	66.70	3	67.40	66.60	-1	4,882	-0.02%
2021/05/19	6	66.98	5	67.38	67.00	1	5,007	0.02%
2021/05/18	7	65.61	5	66.46	67.20	2	5,222	0.04%
2021/05/17	2	63.10	24	63.58	63.10	-22	5,225	-0.42%
2021/05/14	10	70.90	9	71.73	70.10	1	5,210	0.02%
2021/05/13	6	68.48	3	68.20	68.60	3	5,213	0.06%
2021/05/12	20	69.96	6	67.63	67.40	14	5,194	0.27%
2021/05/11	13	74.13	2	71.70	71.50	11	5,147	0.21%
2021/05/10	9	79.57	3	80.53	78.80	6	5,120	0.12%
2021/05/07	22	77.62	15	77.39	78.30	7	5,115	0.14%
2021/05/06	1	83.60	0	0.00	83.60	1	4,894	0.02%
2021/05/05	3	93.00	1	95.60	92.80	2	4,875	0.04%
2021/05/04	4	92.50	25	92.21	94.20	-21	4,813	-0.44%
2021/05/03	6	93.17	12	94.68	91.50	-6	4,735	-0.13%
2021/04/29	8	93.10	12	93.58	94.00	-4	4,693	-0.09%
2021/04/28	55	92.55	1	92.40	93.40	54	4,658	1.16%
2021/04/27	2	90.20	0	0.00	90.30	2	4,653	0.04%
2021/04/26	1	90.00	0	0.00	90.30	1	4,689	0.02%
2021/04/23	1	88.80	0	0.00	88.70	1	4,705	0.02%
2021/04/22	5	89.20	0	0.00	88.00	5	4,700	0.11%
2021/04/21	1	89.20	0	0.00	89.80	1	4,659	0.02%
2021/04/20	0	0.00	1	90.00	89.00	-1	4,653	-0.02%
2021/04/19	12	89.52	0	0.00	89.00	12	4,635	0.26%
2021/04/14	9	90.37	0	0.00	90.80	9	4,471	0.20%
2021/04/13	3	94.27	0	0.00	92.00	3	4,402	0.07%
2021/04/12	9	98.67	32	97.04	95.90	-23	4,308	-0.53%
2021/04/09	5	104.20	7	106.00	106.50	-2	4,142	-0.05%
2021/04/08	3	101.00	12	102.42	103.50	-9	4,036	-0.22%
2021/04/07	4	100.00	0	0.00	99.60	4	3,966	0.10%
2021/04/06	1	100.50	2	100.25	100.00	-1	3,914	-0.03%
2021/04/01	31	99.71	15	98.75	98.00	16	3,769	0.42%
2021/03/29	5	94.70	0	0.00	95.30	5	3,595	0.14%
2021/03/26	0	0.00	4	94.90	92.60	-4	3,589	-0.11%
2021/03/25	1	93.60	1	93.20	93.20	0	3,564	0.00%
2021/03/24	0	0.00	1	94.00	93.50	-1	3,561	-0.03%
2021/03/22	2	91.85	1	92.90	91.60	1	3,532	0.03%
2021/03/19	2	94.85	1	93.40	93.40	1	3,513	0.03%
2021/03/18	0	0.00	1	94.50	94.90	-1	3,434	-0.03%
2021/03/17	1	95.30	4	92.98	93.20	-3	3,405	-0.09%
2021/03/16	7	94.73	1	96.70	92.50	6	3,349	0.18%
2021/03/15	1	93.80	1	92.60	92.60	0	3,179	0.00%
2021/03/12	1	93.00	5	92.94	92.00	-4	3,144	-0.13%
2021/03/11	3	89.97	44	91.56	93.40	-41	3,004	-1.36%
2021/03/10	3	86.93	18	87.22	86.70	-15	2,639	-0.57%
2021/03/08	0	0.00	1	84.10	83.60	-1	2,485	-0.04%
2021/03/04	0	0.00	1	81.40	81.80	-1	2,459	-0.04%
2021/03/02	2	84.65	1	84.60	83.90	1	2,444	0.04%
2021/02/26	4	81.00	0	0.00	81.20	4	2,359	0.17%
2021/02/25	2	84.25	3	83.10	82.70	-1	2,325	-0.04%
2021/02/24	4	83.35	2	83.20	83.20	2	2,288	0.09%
2021/02/23	1	84.30	3	84.33	83.20	-2	2,268	-0.09%
2021/02/22	4.2	86.88	2	86.20	86.70	2.2	2,208	0.10%
2021/02/19	7	85.31	6	87.60	88.00	1	2,162	0.05%
2021/02/18	7	83.13	4	84.15	86.10	3	2,051	0.15%
2021/02/17	2	78.60	3	79.10	79.10	-1	1,811	-0.06%
2021/02/05	6	77.73	4	77.70	77.70	2	1,774	0.11%
2021/02/03	5	77.16	3	76.47	75.90	2	1,730	0.12%
2021/02/02	10	77.21	1	77.10	76.80	9	1,850	0.49%
2021/02/01	5	76.56	12	76.18	78.30	-7	1,833	-0.38%
2021/01/29	6	76.83	8	77.46	73.60	-2	1,749	-0.11%
2021/01/28	4	75.45	4	74.85	74.70	0	1,688	0.00%
2021/01/27	1	74.40	0	0.00	75.80	1	1,714	0.06%
2021/01/26	5	74.30	0	0.00	74.10	5	1,710	0.29%
2021/01/25	1	74.00	0	0.00	75.40	1	1,731	0.06%
2021/01/22	3	72.83	0	0.00	73.60	3	1,720	0.17%
2021/01/21	5	74.00	0	0.00	73.60	5	1,722	0.29%
2021/01/19	6	78.27	8	78.10	77.60	-2	1,667	-0.12%
2021/01/15	5	75.20	5	75.50	75.30	0	1,605	0.00%
2021/01/12	1	75.50	4	75.60	76.00	-3	1,637	-0.18%
2021/01/11	5.1	75.92	8	76.41	75.20	-2.9	1,631	-0.18%
2021/01/07	1	72.70	0	0.00	73.70	1	1,657	0.06%
2021/01/06	6	73.00	0	0.00	72.40	6	1,664	0.36%
2020/12/29	0	0.00	5	72.00	71.90	-5	1,753	-0.29%
2020/12/23	0	0.00	6	73.00	72.70	-6	1,805	-0.33%
2020/12/22	1	75.60	0	0.00	74.50	1	1,821	0.05%
2020/12/21	0	0.00	1	78.10	77.80	-1	1,846	-0.05%
2020/12/18	1	78.00	11	77.98	78.20	-10	1,879	-0.53%
2020/12/17	4	78.58	2	78.75	77.50	2	1,914	0.10%
2020/12/11	2	77.40	0	0.00	76.80	2	2,073	0.10%
2020/12/10	3	76.97	7	77.03	77.00	-4	2,096	-0.19%
2020/12/09	0	0.00	4	74.80	75.20	-4	2,129	-0.19%
2020/12/07	5	73.30	0	0.00	73.30	5	2,380	0.21%
2020/12/02	4	76.45	0	0.00	76.40	4	2,614	0.15%
2020/11/30	0	0.00	1	78.10	77.50	-1	2,870	-0.03%
2020/11/27	0.1	79.10	0	0.00	78.30	0.1	2,987	0.00%
2020/11/25	1	78.30	2	78.15	77.70	-1	3,583	-0.03%
2020/11/24	0	0.00	1	77.50	77.30	-1	3,715	-0.03%
2020/11/23	0	0.00	3	77.90	77.70	-3	3,734	-0.08%
2020/11/19	1	77.20	0	0.00	77.20	1	3,872	0.03%
2020/11/18	2	77.45	2	77.15	77.30	0	4,010	0.00%
2020/11/17	2	76.70	0	0.00	75.80	2	4,038	0.05%
2020/11/13	4	77.10	0	0.00	77.20	4	4,203	0.10%
2020/11/12	3	77.77	3	78.17	77.70	0	4,252	0.00%
2020/11/11	0	0.00	2	78.35	78.30	-2	4,291	-0.05%
2020/11/10	21	77.03	3	76.83	76.70	18	4,273	0.42%
2020/11/09	0	0.00	1	81.40	82.30	-1	4,175	-0.02%
2020/11/05	3	80.40	0	0.00	79.70	3	4,228	0.07%
2020/11/04	0	0.00	2	81.85	81.90	-2	4,341	-0.05%
2020/11/03	0	0.00	1	79.30	79.30	-1	4,375	-0.02%
2020/11/02	7	78.37	4	77.88	77.30	3	4,446	0.07%
2020/10/30	7	80.11	0	0.00	80.10	7	4,523	0.15%
2020/10/29	7	80.07	8	79.40	80.40	-1	4,831	-0.02%
2020/10/28	0	0.00	1	80.60	80.60	-1	4,990	-0.02%
2020/10/27	3	79.90	0	0.00	80.30	3	5,037	0.06%
2020/10/26	10	81.66	9	80.60	80.60	1	5,077	0.02%
2020/10/23	9	81.87	9	82.19	82.10	0	5,132	0.00%
2020/10/22	1	79.10	10	79.60	80.20	-9	5,201	-0.17%
2020/10/21	7	80.14	0	0.00	80.10	7	5,285	0.13%
2020/10/20	1	80.10	1	79.90	80.10	0	5,537	0.00%
2020/10/16	12	81.63	0	0.00	80.80	12	5,625	0.21%
2020/10/15	5	83.22	0	0.00	83.00	5	5,718	0.09%
2020/10/14	11	86.33	1	86.80	86.30	10	5,697	0.18%
2020/10/13	1	84.60	0	0.00	85.20	1	5,700	0.02%
2020/10/12	0	0.00	2	85.50	85.10	-2	5,708	-0.04%
2020/10/07	3	86.00	0	0.00	86.10	3	5,774	0.05%
2020/10/05	1	83.50	0	0.00	84.50	1	5,843	0.02%
2020/09/30	0	0.00	1	81.90	82.50	-1	5,840	-0.02%
2020/09/29	1	81.80	0	0.00	81.30	1	5,862	0.02%
2020/09/28	1	81.40	0	0.00	82.40	1	5,873	0.02%
2020/09/25	3	80.83	0	0.00	79.00	3	5,884	0.05%
2020/09/24	4	82.85	1	83.60	82.20	3	5,847	0.05%
2020/09/23	2	85.35	0	0.00	85.90	2	5,840	0.03%
2020/09/21	8	88.16	4	88.65	87.50	4	5,867	0.07%
2020/09/18	5	87.80	6	87.18	88.30	-1	5,862	-0.02%
2020/09/17	7	86.79	1	86.10	86.20	6	5,831	0.10%
2020/09/16	3	89.40	0	0.00	89.00	3	5,752	0.05%
2020/09/14	7	89.19	2	89.70	90.70	5	5,758	0.09%
2020/09/11	0	0.00	92	91.13	91.30	-92	5,721	-1.61%
2020/09/10	9	94.66	3	94.10	92.60	6	5,703	0.11%
2020/09/09	0	0.00	10	97.10	97.00	-10	5,681	-0.18%
2020/09/08	4	95.80	7	95.31	94.20	-3	5,669	-0.05%
2020/09/07	6	94.87	21	94.10	94.00	-15	5,679	-0.26%
2020/09/04	1	95.50	1	96.00	96.30	0	5,677	0.00%
2020/09/03	3	97.83	2	99.75	99.00	1	5,592	0.02%
2020/09/02	3	98.27	12	99.52	97.20	-9	5,483	-0.16%
2020/09/01	13	98.35	7	100.44	97.30	6	5,390	0.11%
2020/08/31	2	95.60	5	98.26	100.50	-3	5,159	-0.06%
2020/08/28	2	92.40	16	91.43	91.50	-14	4,848	-0.29%
2020/08/26	1	89.00	5	90.20	89.70	-4	4,910	-0.08%
2020/08/25	5	90.32	5	89.68	90.30	0	4,936	0.00%
2020/08/24	4	89.58	7	90.47	91.80	-3	4,898	-0.06%
2020/08/21	0	0.00	11	85.38	86.00	-11	4,829	-0.23%
2020/08/20	3	83.63	8	82.59	83.00	-5	4,863	-0.10%
2020/08/19	0	0.00	3	90.20	88.00	-3	4,959	-0.06%
2020/08/18	1	88.90	1	87.80	87.80	0	5,041	0.00%
2020/08/17	11	88.09	18	87.97	88.30	-7	5,078	-0.14%
2020/08/14	0	0.00	2	85.70	85.40	-2	5,131	-0.04%
2020/08/13	10	85.50	12	85.83	85.50	-2	5,137	-0.04%
2020/08/12	0	0.00	2	84.20	84.30	-2	5,126	-0.04%
2020/08/11	7	86.27	9	86.02	84.70	-2	5,144	-0.04%
2020/08/10	0	0.00	12	87.32	86.90	-12	5,118	-0.23%
2020/08/06	4	90.20	0	0.00	89.20	4	5,064	0.08%
2020/08/05	7	89.60	22	90.43	90.00	-15	5,118	-0.29%
2020/08/04	19	88.86	6	89.77	90.00	13	5,081	0.26%
2020/08/03	4	85.90	20	84.91	86.80	-16	4,878	-0.33%
2020/07/31	37	81.03	0	0.00	80.50	37	4,986	0.74%
2020/07/30	1	78.80	0	0.00	80.00	1	5,023	0.02%
2020/07/29	1	81.10	1	79.70	78.70	0	5,046	0.00%
2020/07/28	4	78.95	0	0.00	78.60	4	5,072	0.08%
2020/07/27	15	84.88	0	0.00	84.10	15	5,221	0.29%
2020/07/24	1	84.10	3	85.83	85.70	-2	5,315	-0.04%
2020/07/21	0	0.00	9	79.94	81.90	-9	5,366	-0.17%
2020/07/17	8	75.93	3	76.27	75.20	5	5,418	0.09%
2020/07/16	3	78.03	1	78.30	77.70	2	5,625	0.04%
2020/07/15	1	76.00	2	78.40	78.80	-1	5,822	-0.02%
2020/07/14	6	77.45	2	78.85	76.10	4	5,907	0.07%
2020/07/13	0	0.00	4	80.50	80.90	-4	5,984	-0.07%
2020/07/10	29	78.40	1	78.10	77.40	28	6,003	0.47%
2020/07/09	18	80.91	0	0.00	80.80	18	5,988	0.30%
2020/07/08	0	0.00	5	80.96	81.10	-5	5,984	-0.08%
2020/07/07	33	79.78	0	0.00	79.80	33	5,967	0.55%
2020/07/06	1	81.00	2	81.00	81.50	-1	5,969	-0.02%
2020/07/03	2	79.00	1	79.40	78.90	1	5,959	0.02%
2020/07/01	11	78.57	0	0.00	79.30	11	5,920	0.19%
2020/06/30	3	78.73	0	0.00	79.10	3	5,862	0.05%
2020/06/29	3	80.53	0	0.00	80.00	3	5,830	0.05%
2020/06/24	2	81.80	0	0.00	81.90	2	5,822	0.03%
2020/06/23	3	81.83	0	0.00	82.30	3	5,828	0.05%
2020/06/22	2	83.50	2	83.20	82.60	0	5,826	0.00%
2020/06/19	20	87.17	4	87.50	85.90	16	5,806	0.28%
2020/06/18	1	85.30	2	85.00	85.50	-1	5,780	-0.02%
2020/06/17	3	84.80	2	85.15	84.50	1	5,766	0.02%
2020/06/16	12	86.34	6	86.33	86.20	6	5,763	0.10%
2020/06/15	1	80.80	6	83.42	84.00	-5	5,562	-0.09%
2020/06/12	1	80.60	8	79.95	80.70	-7	5,423	-0.13%
2020/06/11	6	79.08	2	79.75	78.30	4	5,378	0.07%
2020/06/09	1	80.20	0	0.00	80.10	1	5,378	0.02%
2020/06/08	0	0.00	1	81.40	80.00	-1	5,365	-0.02%
2020/06/05	0	0.00	6	81.55	81.10	-6	5,338	-0.11%
2020/06/03	9	80.96	4	83.60	80.50	5	5,293	0.09%
2020/06/02	0	0.00	3	79.20	80.50	-3	5,126	-0.06%
2020/06/01	1	80.00	0	0.00	79.10	1	5,126	0.02%
2020/05/29	0	0.00	1	79.70	80.40	-1	5,101	-0.02%
2020/05/28	7	78.00	0	0.00	77.60	7	5,040	0.14%
2020/05/27	0	0.00	1	78.50	79.00	-1	4,977	-0.02%
2020/05/26	7	79.01	2	79.70	77.20	5	4,919	0.10%
2020/05/25	2	77.90	3	77.63	77.90	-1	4,729	-0.02%
2020/05/22	2	75.20	3	75.20	74.20	-1	4,554	-0.02%
2020/05/21	3	72.80	5	72.90	74.20	-2	4,462	-0.04%
2020/05/19	2	70.70	0	0.00	70.40	2	4,342	0.05%
2020/05/18	0	0.00	1	71.30	70.90	-1	4,309	-0.02%
2020/05/15	4	68.48	0	0.00	68.50	4	4,249	0.09%
2020/05/14	8	69.73	0	0.00	69.10	8	4,212	0.19%
2020/05/13	3	72.17	1	73.00	72.10	2	4,160	0.05%
2020/05/12	7	70.39	1	69.40	69.90	6	4,062	0.15%
2020/05/07	2	75.75	3	76.90	76.00	-1	3,739	-0.03%
2020/05/05	2	71.90	2	72.05	71.60	0	3,392	0.00%
2020/04/30	5	74.28	8	75.00	72.20	-3	3,268	-0.09%
2020/04/29	6	69.73	7	69.60	73.00	-1	3,049	-0.03%
2020/04/28	2	69.20	2	68.40	68.50	0	2,870	0.00%
2020/04/27	2	67.10	5	67.88	68.20	-3	2,663	-0.11%
2020/04/24	0	0.00	1	63.60	62.00	-1	2,505	-0.04%
2020/04/23	2	66.00	1	65.60	63.80	1	2,445	0.04%
2020/04/22	1	61.80	1	62.90	65.20	0	2,337	0.00%
2020/04/21	4	66.80	2	65.65	64.10	2	2,246	0.09%
2020/04/20	2	62.10	0	0.00	66.50	2	2,019	0.10%
2020/04/17	2	60.25	3	60.70	60.50	-1	1,803	-0.06%
2020/04/16	0	0.00	1	52.50	56.70	-1	1,665	-0.06%
2020/04/13	0	0.00	1	46.35	45.50	-1	1,435	-0.07%
2020/04/09	1	45.00	0	0.00	44.95	1	1,398	0.07%
2020/04/01	1	42.00	0	0.00	42.10	1	1,277	0.08%
2020/03/30	0	0.00	1	42.35	42.50	-1	1,255	-0.08%
2020/03/27	0	0.00	1	42.65	41.40	-1	1,248	-0.08%
2020/03/25	2	41.75	0	0.00	41.15	2	1,213	0.16%
2020/03/16	2	46.45	2	46.73	45.60	0	1,065	0.00%
2020/03/13	2	44.90	0	0.00	44.90	2	1,034	0.19%
2020/03/12	3	51.33	0	0.00	49.85	3	1,002	0.30%
2020/03/11	3	56.30	3	56.50	54.30	0	973	0.00%
2020/03/09	2	55.40	0	0.00	55.20	2	954	0.21%
2020/03/05	1	61.30	2	61.00	61.00	-1	972	-0.10%
2020/03/04	0	0.00	1	56.20	57.50	-1	928	-0.11%
2020/03/03	1	54.90	0	0.00	54.00	1	895	0.11%
2020/03/02	1	54.90	2	53.50	53.80	-1	889	-0.11%
2020/02/27	3	57.40	0	0.00	56.80	3	923	0.32%
2020/02/19	1	61.70	0	0.00	61.30	1	946	0.11%
2020/01/31	1	65.00	0	0.00	65.00	1	1,200	0.08%
2019/12/26	0	0.00	1	71.70	71.20	-1	1,307	-0.08%
2019/12/24	2	70.25	1	71.10	70.10	1	1,462	0.07%
2019/12/23	0	0.00	5	71.40	70.20	-5	1,565	-0.32%
2019/12/17	0	0.00	1	73.80	73.10	-1	1,637	-0.06%
2019/12/12	4	74.20	2	75.00	73.90	2	1,630	0.12%
2019/12/11	1	75.00	0	0.00	75.10	1	1,620	0.06%
2019/12/10	1	73.80	1	75.20	76.00	0	1,625	0.00%
2019/12/09	1	75.00	0	0.00	75.40	1	1,616	0.06%
2019/12/06	1	76.10	0	0.00	76.00	1	1,635	0.06%
2019/12/03	3	74.77	0	0.00	75.00	3	1,710	0.18%
2019/11/28	1	80.20	0	0.00	80.30	1	1,687	0.06%
2019/11/26	1	81.60	0	0.00	81.60	1	1,731	0.06%
2019/11/25	0	0.00	4	81.93	82.60	-4	1,723	-0.23%
2019/11/22	1	80.30	0	0.00	80.10	1	1,715	0.06%
2019/11/21	0	0.00	1	79.30	80.70	-1	1,749	-0.06%
2019/11/20	1	79.70	0	0.00	79.70	1	1,752	0.06%
2019/11/19	0	0.00	2	80.70	80.70	-2	1,771	-0.11%
2019/11/18	0	0.00	1	80.00	79.90	-1	1,782	-0.06%
2019/11/15	3	78.50	0	0.00	79.10	3	1,801	0.17%
2019/11/14	1	80.30	1	81.40	79.80	0	1,826	0.00%
2019/11/12	3	79.87	1	78.90	79.50	2	1,928	0.10%
2019/11/11	4	81.48	3	79.50	79.50	1	2,082	0.05%
2019/10/17	0	0.00	4	86.50	86.80	-4	2,226	-0.18%
2019/10/16	0	0.00	5	86.96	86.80	-5	2,313	-0.22%
2019/10/09	5	84.54	0	0.00	83.50	5	2,376	0.21%
2019/10/08	2	85.75	0	0.00	85.50	2	2,385	0.08%
2019/10/04	1	87.70	0	0.00	86.50	1	2,441	0.04%
2019/10/03	2	86.80	2	87.20	87.20	0	2,477	0.00%
2019/10/02	2	87.80	2	87.10	87.10	0	2,467	0.00%
2019/09/27	4	92.08	0	0.00	89.00	4	2,440	0.16%
2019/09/26	4	96.55	2	96.60	97.50	2	2,362	0.08%
2019/09/25	0	0.00	1	93.50	94.50	-1	2,265	-0.04%
2019/09/24	0	0.00	1	91.80	91.50	-1	2,279	-0.04%
2019/09/23	0	0.00	3	92.20	91.90	-3	2,464	-0.12%
2019/09/10	0	0.00	1	93.00	91.70	-1	2,516	-0.04%
2019/09/09	9	92.68	4	92.75	92.90	5	2,493	0.20%
2019/09/06	0	0.00	3	91.80	92.60	-3	2,482	-0.12%
2019/09/04	2	88.80	1	88.60	88.60	1	2,496	0.04%
2019/09/03	5	88.82	0	0.00	88.50	5	2,583	0.19%
2019/08/30	2	88.20	2	90.40	88.20	0	2,621	0.00%
2019/08/29	2	90.10	2	90.10	90.10	0	2,612	0.00%
2019/08/28	7	90.01	6	91.47	89.80	1	2,602	0.04%
2019/08/27	2	93.00	2	94.50	93.00	0	2,603	0.00%
2019/08/26	1	94.50	0	0.00	95.00	1	2,589	0.04%
2019/08/23	2	93.30	2	94.70	93.20	0	2,570	0.00%
2019/08/22	0	0.00	1	95.90	94.70	-1	2,594	-0.04%
2019/08/21	2	93.85	1	94.20	94.60	1	2,628	0.04%
2019/08/20	3	94.50	2	96.20	94.10	1	2,699	0.04%
2019/08/19	0	0.00	10	95.80	95.70	-10	2,786	-0.36%
2019/08/15	6	102.08	0	0.00	100.50	6	2,858	0.21%
2019/08/14	13	102.69	1	103.00	102.50	12	2,815	0.43%
2019/08/13	0	0.00	13	93.00	98.10	-13	2,699	-0.48%
2019/08/12	13	90.98	35	92.25	91.00	-22	2,654	-0.83%
2019/08/07	4	88.25	0	0.00	88.00	4	2,596	0.15%
2019/08/02	3	91.20	0	0.00	89.20	3	2,805	0.11%
2019/08/01	2	88.20	5	91.10	92.00	-3	2,797	-0.11%
2019/07/31	15	87.93	0	0.00	88.90	15	2,770	0.54%
2019/07/29	5	89.24	0	0.00	89.20	5	2,777	0.18%
2019/07/26	1	88.80	1	89.30	88.90	0	2,806	0.00%
2019/07/24	1	88.80	1	88.50	88.10	0	2,940	0.00%
2019/07/23	2	89.50	0	0.00	88.90	2	2,952	0.07%
2019/07/22	3	90.07	0	0.00	88.90	3	2,957	0.10%
2019/07/19	12	91.80	0	0.00	90.70	12	2,959	0.41%
2019/07/18	9	91.92	6	91.87	91.60	3	2,947	0.10%
2019/07/17	0	0.00	6	89.40	90.00	-6	2,872	-0.21%
2019/07/16	2	88.60	0	0.00	88.10	2	2,832	0.07%
2019/07/11	5	87.20	0	0.00	87.20	5	2,789	0.18%
2019/07/10	1	87.00	0	0.00	87.70	1	2,795	0.04%
2019/07/09	0	0.00	4	88.75	89.40	-4	2,771	-0.14%
2019/07/04	3	86.67	0	0.00	86.30	3	2,947	0.10%
2019/07/01	1	85.30	2	84.10	85.20	-1	2,970	-0.03%
2019/06/28	8	86.83	6	86.10	84.60	2	2,991	0.07%
2019/06/27	7	84.34	1	85.50	85.60	6	2,969	0.20%
2019/06/26	0	0.00	1	83.00	86.10	-1	3,022	-0.03%
2019/06/24	0	0.00	1	83.20	83.20	-1	3,062	-0.03%
2019/06/21	2	85.50	0	0.00	84.10	2	3,080	0.06%
2019/06/20	1	84.60	1	84.20	84.90	0	3,098	0.00%
2019/06/17	1	82.90	0	0.00	82.70	1	3,112	0.03%
2019/06/14	0	0.00	1	83.00	82.80	-1	3,130	-0.03%
2019/06/13	2	82.85	1	83.70	82.50	1	3,156	0.03%
2019/06/12	0	0.00	1	86.40	84.20	-1	3,287	-0.03%
2019/06/11	1	85.30	0	0.00	86.00	1	3,430	0.03%
2019/06/10	0	0.00	3	83.40	83.40	-3	3,396	-0.09%
2019/06/03	2	81.75	2	79.40	79.00	0	3,665	0.00%
2019/05/31	3	81.37	4	81.13	80.80	-1	3,738	-0.03%
2019/05/30	0	0.00	4	81.80	81.10	-4	3,828	-0.10%
2019/05/28	4	82.58	1	83.00	81.30	3	3,983	0.08%
2019/05/27	2	84.30	0.4	83.80	83.80	1.6	4,070	0.04%
2019/05/24	0	0.00	4	83.15	83.00	-4	4,160	-0.10%
2019/05/23	0	0.00	20	79.30	81.70	-20	4,084	-0.49%
2019/05/22	20	78.40	1	80.00	78.10	19	4,059	0.47%
2019/05/17	20.2	76.91	61	76.89	78.00	-40.8	4,072	-1.00%
2019/05/16	2	74.80	3	74.77	74.70	-1	4,061	-0.02%
2019/05/15	2	73.15	2	74.20	73.00	0	4,120	0.00%
2019/05/14	0	0.00	1	71.00	73.40	-1	4,251	-0.02%
2019/05/13	22	72.84	0	0.00	72.80	22	4,326	0.51%
2019/05/10	23.1	75.78	3	77.07	76.60	20.1	4,416	0.46%
2019/05/09	3	73.90	0	0.00	73.90	3	4,459	0.07%
2019/05/03	2	72.65	4	73.08	74.90	-2	5,098	-0.04%
2019/05/02	1	72.80	2	73.20	72.80	-1	5,156	-0.02%
2019/04/30	2	72.50	1	72.60	71.60	1	5,309	0.02%
2019/04/29	1.4	79.26	0	0.00	78.20	1.4	5,294	0.03%
2019/04/25	0	0.00	1	81.00	80.20	-1	5,325	-0.02%
2019/04/19	1	79.50	1	79.20	79.50	0	5,544	0.00%
2019/04/18	1	78.60	0	0.00	78.30	1	5,584	0.02%
2019/04/17	0.1	80.00	0	0.00	80.10	0.1	5,633	0.00%
2019/04/15	2	81.20	1	81.90	82.00	1	5,755	0.02%
2019/04/12	1	78.00	0	0.00	80.20	1	5,814	0.02%
2019/04/11	8	81.69	9	82.00	79.10	-1	5,911	-0.02%
2019/04/10	3	80.67	3	83.07	83.60	0	5,868	0.00%
2019/04/08	4	79.33	1	79.70	79.50	3	6,005	0.05%
2019/04/03	1	79.90	1	80.40	79.10	0	6,035	0.00%
2019/04/02	0	0.00	1	79.70	79.40	-1	6,073	-0.02%
2019/04/01	3	81.30	8	80.31	78.90	-5	6,058	-0.08%
2019/03/29	9	84.23	0	0.00	83.10	9	5,958	0.15%
2019/03/28	0	0.00	2	84.15	86.00	-2	6,004	-0.03%
2019/03/27	1	84.30	0	0.00	84.00	1	6,089	0.02%
2019/03/25	1	85.30	1	85.90	86.00	0	6,325	0.00%
2019/03/21	0	0.00	4	88.80	88.50	-4	6,520	-0.06%
2019/03/20	0.1	90.80	0	0.00	91.00	0.1	6,728	0.00%
2019/03/18	3	89.80	0	0.00	89.80	3	7,301	0.04%
2019/03/15	4	89.35	5	92.08	88.60	-1	7,432	-0.01%
2019/03/14	1	90.80	6	90.35	90.90	-5	7,547	-0.07%
2019/03/13	0	0.00	5	87.46	88.00	-5	7,607	-0.07%
2019/03/12	1	85.60	3	86.23	85.60	-2	7,806	-0.03%
2019/03/08	8.2	86.13	0	0.00	84.90	8.2	8,033	0.10%
2019/03/07	8.2	91.18	3	92.40	90.50	5.2	7,909	0.07%
2019/03/06	3.1	91.12	11	92.09	93.10	-7.9	7,917	-0.10%
2019/03/05	2	90.35	0	0.00	90.00	2	7,829	0.03%
2019/03/04	12	90.52	10	90.04	91.50	2	7,753	0.03%
2019/02/27	4	87.23	0	0.00	87.80	4	7,614	0.05%
2019/02/26	2	87.75	1	90.00	86.90	1	7,599	0.01%
2019/02/25	1	86.10	1	87.60	88.30	0	7,497	0.00%
2019/02/22	1	83.90	0	0.00	85.10	1	7,401	0.01%
2019/02/21	0	0.00	2	85.10	83.80	-2	7,504	-0.03%
2019/02/20	5	83.36	4	83.70	84.30	1	7,546	0.01%
2019/02/19	2	84.15	1	84.90	82.80	1	7,795	0.01%
2019/02/18	1	83.60	51	83.75	82.80	-50	7,779	-0.64%
2019/02/15	5	85.90	1	85.80	85.90	4	7,761	0.05%
2019/02/14	2	86.55	5	87.40	85.60	-3	7,741	-0.04%
2019/02/13	8	89.38	5	86.40	85.60	3	7,681	0.04%
2019/02/12	0	0.00	3	85.33	91.60	-3	7,582	-0.04%
2019/02/11	7	89.70	1	92.10	88.90	6	7,517	0.08%
2019/01/30	4	88.93	26	88.46	89.10	-22	7,427	-0.30%
2019/01/29	2	84.00	62	85.02	86.00	-60	7,390	-0.81%
2019/01/28	13	86.18	1	86.20	84.00	12	7,335	0.16%
2019/01/25	3	84.90	3	84.73	85.20	0	7,308	0.00%
2019/01/24	0	0.00	20	77.95	82.70	-20	7,151	-0.28%
2019/01/23	0	0.00	34	76.21	77.50	-34	6,938	-0.49%
2019/01/22	18	75.00	20	75.75	76.50	-2	6,905	-0.03%
2019/01/18	0	0.00	2	71.05	71.20	-2	6,724	-0.03%
2019/01/17	12	69.40	1	69.50	69.60	11	6,734	0.16%
2019/01/16	40	71.20	0	0.00	69.80	40	6,762	0.59%
2019/01/15	0	0.00	7	70.09	70.20	-7	6,759	-0.10%
2019/01/14	7	69.51	8	69.93	69.10	-1	6,819	-0.01%
2019/01/11	47	69.16	147	68.54	68.50	-100	6,887	-1.45%	大賣/
2019/01/10	26	73.21	13	72.10	72.10	13	6,751	0.19%
2019/01/09	50	74.49	0	0.00	73.20	50	6,765	0.74%
2019/01/07	5	72.50	5	73.30	73.60	0	6,832	0.00%
2019/01/04	3	72.33	0	0.00	71.30	3	6,861	0.04%
2019/01/03	13	72.99	13	72.76	73.90	0	6,852	0.00%
2019/01/02	5	70.90	0	0.00	71.20	5	6,753	0.07%
2018/12/28	1	70.60	1	70.00	71.50	0	6,786	0.00%
2018/12/27	1	68.80	11	68.68	69.50	-10	6,767	-0.15%
2018/12/26	80	69.34	0	0.00	67.10	80	6,750	1.19%
2018/12/25	1	65.10	29	68.36	68.90	-28	6,888	-0.41%
2018/12/24	7	68.41	0	0.00	68.10	7	7,064	0.10%
2018/12/22	8	70.76	5	69.68	70.00	3	7,171	0.04%
2018/12/21	0	0.00	4	70.55	72.00	-4	7,392	-0.05%
2018/12/20	3	68.37	2	69.20	69.00	1	7,565	0.01%
2018/12/19	3	68.30	7	70.40	68.30	-4	7,539	-0.05%
2018/12/18	10	74.63	2	74.65	74.60	8	7,394	0.11%
2018/12/17	3	74.60	2	75.50	75.00	1	7,391	0.01%
2018/12/14	14	75.34	2	75.00	74.90	12	7,314	0.16%
2018/12/13	9	74.81	16	75.47	77.00	-7	7,241	-0.10%
2018/12/12	77	74.49	78	74.49	74.00	-1	7,067	-0.01%
2018/12/11	24	71.93	31	70.56	72.90	-7	6,712	-0.10%
2018/12/10	30	68.53	5	69.10	69.70	25	6,583	0.38%
2018/12/07	7	67.00	7	67.76	69.00	0	6,438	0.00%
2018/12/06	82	64.28	70	62.10	65.00	12	6,190	0.19%
2018/12/05	33	60.28	36	61.21	64.30	-3	6,011	-0.05%
2018/12/04	29	60.83	190	60.34	62.00	-161	5,777	-2.79%	大賣/鉅額交易
2018/12/03	22	58.63	112	59.50	58.00	-90	5,584	-1.61%	大賣/
2018/11/30	0	0.00	9	57.52	57.80	-9	5,511	-0.16%
2018/11/29	10	57.75	25	57.72	56.60	-15	5,621	-0.27%
2018/11/28	11	56.35	5	56.80	55.90	6	5,625	0.11%
2018/11/27	6	55.75	10	56.00	56.60	-4	5,600	-0.07%
2018/11/26	2	53.60	2	54.65	55.20	0	5,572	0.00%
2018/11/23	3	54.90	0	0.00	54.50	3	5,553	0.05%
2018/11/22	7	56.24	0	0.00	55.70	7	5,527	0.13%
2018/11/21	38	57.45	0	0.00	57.00	38	5,503	0.69%
2018/11/20	69	58.61	20	57.57	57.90	49	5,439	0.90%
2018/11/19	23	55.35	30	55.97	56.90	-7	5,338	-0.13%
2018/11/16	16	55.07	50	57.02	54.50	-34	5,253	-0.65%
2018/11/14	10	54.79	6	55.00	54.80	4	4,923	0.08%
2018/11/13	5	52.40	135	54.14	55.60	-130	4,902	-2.65%	大賣/鉅額交易
2018/11/12	0	0.00	11	55.16	54.30	-11	4,901	-0.22%
2018/11/09	5	54.10	0	0.00	54.60	5	4,895	0.10%
2018/11/08	25	54.40	9	54.79	55.00	16	4,886	0.33%
2018/11/07	2	52.60	0	0.00	53.60	2	4,861	0.04%
2018/11/06	151	53.78	1	55.40	51.90	150	4,891	3.07%	大買/鉅額交易
2018/11/05	6	53.52	178	54.29	54.80	-172	4,855	-3.54%	大賣/鉅額交易
2018/11/02	0	0.00	61	54.82	53.70	-61	4,915	-1.24%
2018/11/01	2	52.60	4	52.90	52.80	-2	4,858	-0.04%
2018/10/31	10	51.40	9	52.03	52.30	1	4,843	0.02%
2018/10/30	76	50.36	6	49.95	50.50	70	4,822	1.45%
2018/10/29	6	47.83	1	47.40	49.00	5	4,804	0.10%
2018/10/26	0	0.00	10	50.51	48.75	-10	4,780	-0.21%
2018/10/25	1	50.50	2	51.35	50.50	-1	4,777	-0.02%
2018/10/24	4	52.43	3	53.27	52.50	1	4,812	0.02%
2018/10/23	1	53.10	0	0.00	53.60	1	4,888	0.02%
2018/10/22	1	54.00	2	54.75	53.90	-1	5,075	-0.02%
2018/10/19	1	51.10	105	53.05	54.30	-104	5,027	-2.07%	大賣/鉅額交易
2018/10/18	11	51.75	1	51.60	51.90	10	4,967	0.20%
2018/10/17	24	52.64	12	51.82	51.60	12	5,044	0.24%
2018/10/16	43	51.94	3	52.80	52.00	40	5,100	0.78%
2018/10/15	3	51.37	33	50.93	52.30	-30	5,019	-0.60%
2018/10/12	211	48.15	1	47.55	50.30	210	4,964	4.23%	大買/鉅額交易
2018/10/11	14	45.63	2	45.48	45.85	12	4,975	0.24%
2018/10/09	10	48.65	2	49.00	49.15	8	5,136	0.16%
2018/10/08	0	0.00	14	46.34	46.75	-14	5,247	-0.27%
2018/10/05	12	48.88	4	48.84	48.20	8	5,226	0.15%
2018/10/04	3	49.62	1	49.60	49.10	2	5,070	0.04%
2018/10/03	2	50.00	3	50.47	49.80	-1	5,002	-0.02%
2018/10/02	19	55.90	17	53.66	52.20	2	4,807	0.04%
2018/10/01	1	58.00	2	57.60	58.00	-1	4,553	-0.02%
2018/09/28	35	58.01	20	57.81	57.60	15	4,405	0.34%
2018/09/27	22	55.41	30	56.28	57.60	-8	4,125	-0.19%
2018/09/26	1	53.20	2	54.50	53.10	-1	3,820	-0.03%
2018/09/25	2	52.80	3	52.93	53.60	-1	3,736	-0.03%
2018/09/21	0	0.00	1	52.10	53.00	-1	3,669	-0.03%
2018/09/20	2	51.00	1	51.00	51.00	1	3,591	0.03%
2018/09/19	2	51.70	3	52.27	51.00	-1	3,573	-0.03%
2018/09/18	10	51.90	9	50.60	50.90	1	3,507	0.03%
2018/09/17	0	0.00	2	51.00	50.80	-2	3,462	-0.06%
2018/09/14	0	0.00	1	47.50	47.20	-1	3,397	-0.03%
2018/09/13	1	44.00	0	0.00	43.80	1	3,332	0.03%
2018/09/12	3	43.18	5	43.02	43.90	-2	3,306	-0.06%
2018/09/11	0	0.00	5	44.28	43.55	-5	3,285	-0.15%
2018/09/10	6	47.48	4	47.06	46.85	2	3,215	0.06%
2018/09/07	2	50.00	0	0.00	48.85	2	3,192	0.06%
2018/09/06	6	52.43	3	52.93	51.00	3	3,160	0.09%
2018/09/05	8	53.18	9	52.77	53.10	-1	3,102	-0.03%
2018/09/04	4	50.40	3	50.33	52.80	1	2,951	0.03%
2018/09/03	1	47.80	0	0.00	48.00	1	2,868	0.03%
2018/08/31	1	47.75	0	0.00	48.00	1	2,866	0.03%
2018/08/28	1	47.90	0	0.00	47.80	1	2,875	0.03%
2018/08/23	0	0.00	4	48.10	47.55	-4	2,894	-0.14%
2018/08/22	2	48.85	0	0.00	49.00	2	2,879	0.07%
2018/08/21	4	49.05	0	0.00	49.85	4	2,874	0.14%
2018/08/20	0	0.00	1	49.75	48.60	-1	2,859	-0.03%
2018/08/17	8	50.65	2	50.80	50.20	6	2,854	0.21%
2018/08/15	10	50.15	1	50.10	49.80	9	2,795	0.32%
2018/08/14	1	51.30	5	50.48	51.10	-4	2,802	-0.14%
2018/08/13	5	51.88	4	51.75	51.00	1	2,785	0.04%
2018/08/10	10	54.46	5	55.04	54.30	5	2,749	0.18%
2018/08/09	2	55.50	7	53.26	55.80	-5	2,661	-0.19%
2018/08/08	4	52.83	1	54.00	52.50	3	2,573	0.12%
2018/08/06	21	53.90	3	53.60	53.50	18	2,553	0.70%
2018/08/03	2	55.30	5	55.80	55.10	-3	2,541	-0.12%
2018/08/02	21	54.52	1	54.30	54.20	20	2,515	0.80%
2018/08/01	70	56.36	2	56.40	55.30	68	2,531	2.69%
2018/07/31	37	56.39	4	56.60	57.30	33	2,472	1.33%
2018/07/30	26	55.05	16	55.36	56.70	10	2,388	0.42%
2018/07/27	55	55.83	6	55.67	54.50	49	2,274	2.15%
2018/07/26	5	51.72	5	51.90	52.10	0	2,063	0.00%
2018/07/25	10	51.23	8	51.59	51.80	2	2,026	0.10%
2018/07/24	27	51.55	3	51.83	51.00	24	1,968	1.22%
2018/07/23	4	48.31	2	49.90	51.30	2	1,865	0.11%
2018/07/20	0	0.00	1	49.20	49.20	-1	1,762	-0.06%
2018/07/19	4	49.06	3	48.58	49.85	1	1,736	0.06%
2018/07/18	0	0.00	4	48.95	50.00	-4	1,711	-0.23%
2018/07/17	12	49.48	9	49.81	49.20	3	1,624	0.18%
2018/07/16	5	46.56	8	47.46	48.00	-3	1,439	-0.21%
2018/07/13	0	0.00	1	43.65	43.65	-1	1,376	-0.07%
2018/07/04	1	40.00	0	0.00	41.25	1	1,493	0.07%
2018/07/03	0	0.00	1	40.95	40.95	-1	1,538	-0.06%
2018/07/02	2	40.18	0	0.00	40.15	2	1,523	0.13%
2018/06/28	0	0.00	1	40.25	40.10	-1	1,545	-0.06%
2018/06/27	3	39.62	0	0.00	39.35	3	1,534	0.20%
2018/06/26	1	39.50	0	0.00	40.00	1	1,537	0.07%
2018/06/19	3	38.87	1	39.05	38.70	2	1,661	0.12%
2018/06/12	5	39.50	0	0.00	39.70	5	1,681	0.30%
2018/06/11	3	39.47	0	0.00	39.75	3	1,701	0.18%
2018/06/06	0	0.00	2	39.78	39.65	-2	1,749	-0.11%
2018/06/05	0	0.00	1	40.05	39.90	-1	1,764	-0.06%
2018/06/01	1	42.00	0	0.00	40.60	1	1,853	0.05%
2018/05/31	5	41.00	5	41.00	41.40	0	1,899	0.00%
2018/05/30	0	0.00	4	38.66	38.60	-4	1,857	-0.22%
2018/05/28	0	0.00	3	39.98	39.90	-3	1,876	-0.16%
2018/05/23	1	38.70	0	0.00	38.50	1	1,942	0.05%
2018/05/21	2	39.90	0	0.00	39.70	2	1,971	0.10%
2018/05/15	1	42.35	1	42.15	42.00	0	2,006	0.00%
2018/05/11	3	43.00	3	43.25	43.50	0	2,060	0.00%
2018/05/09	2	43.30	0	0.00	41.70	2	2,040	0.10%
2018/04/24	2	45.10	0	0.00	45.10	2	2,142	0.09%
2018/04/20	2	50.00	2	49.20	49.00	0	2,135	0.00%
2018/04/19	0	0.00	20	49.16	49.85	-20	2,076	-0.96%
2018/04/13	1	48.30	3	47.30	46.85	-2	2,211	-0.09%
2018/04/12	7	47.50	5	47.47	47.60	2	2,323	0.09%
2018/04/11	0	0.00	1	46.70	46.35	-1	2,416	-0.04%
2018/04/10	0	0.00	8	47.75	46.90	-8	2,425	-0.33%
2018/04/02	1	43.60	0	0.00	43.50	1	2,474	0.04%
2018/03/30	0	0.00	1	41.35	41.30	-1	2,523	-0.04%
2018/03/26	1	40.35	0	0.00	40.50	1	2,712	0.04%
2018/03/23	1	40.00	3	40.55	40.20	-2	2,830	-0.07%
2018/03/12	6	47.16	0	0.00	46.75	6	3,272	0.18%
2018/03/08	5	48.60	1	48.20	47.45	4	3,334	0.12%
2018/03/07	4	48.54	7	48.43	48.00	-3	3,415	-0.09%
2018/03/06	6	47.31	6	47.69	47.00	0	3,386	0.00%
2018/03/02	0	0.00	4	44.49	44.40	-4	3,376	-0.12%
2018/03/01	1	43.80	0	0.00	44.20	1	3,379	0.03%
2018/02/27	1	44.25	0	0.00	43.90	1	3,410	0.03%
2018/02/26	1	44.25	1	44.85	45.00	0	3,476	0.00%
2018/02/23	5	45.35	0	0.00	45.00	5	3,575	0.14%
2018/02/22	11	44.15	4	42.78	44.70	7	3,631	0.19%
2018/02/21	0	0.00	7	40.96	41.90	-7	3,614	-0.19%
2018/02/09	1	35.70	0	0.00	38.95	1	3,604	0.03%
2018/02/08	7	38.84	0	0.00	39.60	7	3,590	0.19%
2018/02/07	4	40.40	3	40.60	39.70	1	3,596	0.03%
2018/02/06	1	43.00	0	0.00	39.75	1	3,658	0.03%
2018/02/02	1	44.00	0	0.00	44.20	1	3,635	0.03%
2018/02/01	0	0.00	1	44.00	43.70	-1	3,651	-0.03%
2018/01/31	3	43.42	5	43.37	43.35	-2	3,689	-0.05%
2018/01/30	4	44.01	0	0.00	43.25	4	3,850	0.10%
2018/01/29	4	43.65	0	0.00	43.05	4	3,855	0.10%
2018/01/26	6	45.25	0	0.00	45.00	6	3,861	0.16%
2018/01/24	0	0.00	1	47.50	46.50	-1	4,002	-0.02%
2018/01/22	1	47.00	0	0.00	46.90	1	4,237	0.02%
2018/01/18	1	46.85	0	0.00	46.80	1	4,299	0.02%
2018/01/17	1	46.50	0	0.00	47.15	1	4,408	0.02%
2018/01/16	0	0.00	1	47.10	47.55	-1	4,483	-0.02%
2018/01/12	0	0.00	10	49.10	48.40	-10	5,026	-0.20%
2018/01/11	11	48.27	0	0.00	48.05	11	5,094	0.22%
2018/01/10	1	48.00	0	0.00	47.20	1	5,163	0.02%
2018/01/09	1	47.80	0	0.00	47.20	1	5,241	0.02%
2018/01/08	2	51.55	0	0.00	50.10	2	5,143	0.04%
2018/01/05	3	53.97	3	53.80	54.50	0	5,068	0.00%
2018/01/04	6	51.00	0	0.00	50.80	6	5,033	0.12%
2018/01/03	3	52.40	3	51.60	51.00	0	5,119	0.00%