力山 (1515)-國票-九鼎券商分點個股進出

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
51.70
漲跌
▲2.85
漲幅
+5.83%
成交量
4,749張
產業
上市電機機械類股
346人加入追蹤

立即追蹤
本地時間: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

力山 (1515)籌碼相關－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	6	50.78	51.70	-6	1,627	-0.37%
2024/04/26	6	48.90	0	0.00	48.85	6	1,563	0.38%
2024/04/25	2	49.35	0	0.00	49.45	2	1,558	0.13%
2024/04/23	1	48.00	1	48.45	48.55	0	1,569	0.00%
2024/04/19	0	0.00	1	48.20	48.40	-1	1,586	-0.06%
2024/04/18	1	50.60	4	50.38	50.10	-3	1,590	-0.19%
2024/04/17	0	0.00	1	49.30	49.65	-1	1,660	-0.06%
2024/04/16	1	48.00	24	47.95	47.60	-23	1,761	-1.31%
2024/04/15	0	0.00	6	49.90	49.40	-6	1,793	-0.33%
2024/04/12	1	50.00	6	50.18	50.10	-5	1,858	-0.27%
2024/04/11	18	49.80	20	50.43	50.00	-2	1,898	-0.11%
2024/04/10	10	51.23	35	51.21	51.00	-25	1,877	-1.33%
2024/04/09	3	48.70	20	49.24	49.90	-17	1,816	-0.94%
2024/04/08	0	0.00	2	47.08	47.05	-2	1,786	-0.11%
2024/04/03	3	46.83	4	47.10	47.20	-1	1,788	-0.06%
2024/04/02	21	48.35	0	0.00	47.00	21	1,789	1.17%
2024/04/01	2	49.95	8	50.36	50.40	-6	1,741	-0.34%
2024/03/27	0	0.00	24	49.89	49.70	-24	1,768	-1.36%
2024/03/26	2	49.10	30	49.00	49.45	-28	1,773	-1.58%
2024/03/25	3	50.47	0	0.00	50.40	3	1,768	0.17%
2024/03/22	2	51.10	22	51.55	51.20	-20	1,776	-1.13%
2024/03/21	0	0.00	10	49.16	49.25	-10	1,755	-0.57%
2024/03/20	22	48.72	0	0.00	48.60	22	1,781	1.23%
2024/03/19	46	49.75	0	0.00	49.45	46	1,813	2.54%
2024/03/18	40	49.50	0	0.00	49.45	40	1,868	2.14%
2024/03/15	4	50.13	6	50.67	49.20	-2	2,003	-0.10%
2024/03/14	2	50.20	34	50.31	50.40	-32	2,298	-1.39%
2024/03/13	1	49.45	34	49.37	49.05	-33	2,322	-1.42%
2024/03/12	10	50.32	27	51.25	51.00	-17	2,371	-0.72%
2024/03/11	0	0.00	19	50.06	50.60	-19	2,478	-0.77%
2024/03/08	1	46.60	6	46.98	46.75	-5	2,449	-0.20%
2024/03/07	0	47.45	2	48.00	47.85	-2	2,455	-0.08%
2024/03/05	4	46.45	4	47.45	46.90	0	2,444	0.00%
2024/03/04	14	47.83	0	0.00	47.60	14	2,436	0.57%
2024/02/29	2	47.50	0	0.00	48.35	2	2,476	0.08%
2024/02/26	0	48.35	0	0.00	48.30	0	2,510	0.00%
2024/02/23	15	47.63	0	0.00	47.25	15	2,523	0.59%
2024/02/22	10	48.08	16	48.59	48.40	-6	2,550	-0.24%
2024/02/21	0	0.00	3	46.80	46.80	-3	2,567	-0.12%
2024/02/20	4	46.15	11	47.06	46.30	-7	2,953	-0.24%
2024/02/19	6	45.51	8	45.91	45.80	-2	3,920	-0.05%
2024/02/16	9	46.54	35	45.69	45.95	-26	4,299	-0.60%
2024/02/15	8	44.48	22	44.31	44.00	-14	4,913	-0.28%
2024/02/05	1	43.45	3	43.60	43.50	-2	5,183	-0.04%
2024/02/02	5	43.70	1	43.30	43.25	4	5,393	0.07%
2024/02/01	19	44.30	0	0.00	43.95	19	5,511	0.34%
2024/01/31	0	0.00	3	44.93	44.60	-3	5,554	-0.05%
2024/01/30	0	0.00	6	44.48	44.45	-6	5,551	-0.11%
2024/01/26	2	44.85	0	0.00	44.90	2	5,551	0.04%
2024/01/25	2	44.83	0	0.00	44.80	2	5,547	0.04%
2024/01/24	0	0.00	13	46.38	45.80	-13	5,535	-0.23%
2024/01/23	1	45.95	13	46.20	45.80	-12	5,527	-0.22%
2024/01/22	2	45.78	22	45.79	45.75	-20	5,518	-0.36%
2024/01/18	16	45.73	4	46.18	45.90	12	5,508	0.22%
2024/01/17	19	45.84	0	0.00	45.60	19	5,492	0.35%
2024/01/16	11	46.33	6	46.55	46.60	5	5,481	0.09%
2024/01/15	10	46.95	1	47.65	47.05	9	5,472	0.16%
2024/01/12	32	47.72	1	47.65	47.15	31	5,462	0.57%
2024/01/11	16	48.18	19	49.33	48.40	-3	5,447	-0.06%
2024/01/10	44	48.79	0	0.00	47.70	44	5,365	0.82%
2024/01/09	7	52.71	5	52.80	53.00	2	5,272	0.04%
2024/01/08	3	54.40	14	54.85	54.70	-11	5,231	-0.21%
2024/01/05	6	52.98	12	52.98	52.90	-6	5,171	-0.12%
2024/01/03	13	51.02	0	0.00	50.70	13	5,209	0.25%
2024/01/02	0	0.00	2	52.15	51.70	-2	5,207	-0.04%
2023/12/29	1	51.10	2	51.00	51.60	-1	5,208	-0.02%
2023/12/26	0	0.00	1	51.80	51.60	-1	5,280	-0.02%
2023/12/25	4	50.70	0	0.00	50.80	4	5,301	0.08%
2023/12/21	1	52.10	0	0.00	51.90	1	5,282	0.02%
2023/12/20	0	0.00	14	53.11	53.00	-14	5,297	-0.26%
2023/12/19	14	52.68	72	52.57	52.70	-58	5,305	-1.09%
2023/12/18	15	53.75	5	53.66	53.30	10	5,322	0.19%
2023/12/15	41	54.39	1	55.20	54.30	40	5,320	0.75%
2023/12/14	45	54.41	5	53.90	54.10	40	5,330	0.75%
2023/12/13	19	55.12	1	55.00	54.80	18	5,331	0.34%
2023/12/12	51	54.49	44	55.54	55.40	7	5,344	0.13%
2023/12/11	89	55.77	42	58.48	53.40	47	5,343	0.88%
2023/12/08	5	54.34	0	0.00	54.30	5	5,410	0.09%
2023/12/07	11	54.55	3	54.70	54.60	8	5,684	0.14%
2023/12/06	32	53.85	4	54.45	53.60	28	5,699	0.49%
2023/12/05	6	56.15	1	56.60	54.10	5	5,521	0.09%
2023/12/04	2	58.70	11	58.81	58.40	-9	5,467	-0.16%
2023/12/01	4	58.05	0	0.00	58.00	4	5,442	0.07%
2023/11/30	0	0.00	1	58.70	57.90	-1	5,423	-0.02%
2023/11/28	15	57.13	2	58.65	57.00	13	5,398	0.24%
2023/11/27	11	58.54	3	58.53	58.50	8	5,355	0.15%
2023/11/24	4	60.60	3	60.73	60.30	1	5,329	0.02%
2023/11/23	6	58.63	13.1	59.47	60.20	-7.1	5,299	-0.13%
2023/11/22	6	59.00	1	60.20	59.70	5	5,279	0.09%
2023/11/21	15	58.61	5	59.20	59.50	10	5,262	0.19%
2023/11/20	10	59.61	3	60.37	59.90	7	5,234	0.13%
2023/11/17	30	58.98	48	59.34	59.90	-18	5,179	-0.35%
2023/11/16	108.1	58.57	106	58.26	58.40	2.1	4,788	0.04%	大買/大賣/
2023/11/15	25	55.62	25	55.69	58.10	0	3,804	0.00%
2023/11/14	72	52.24	191	52.78	52.90	-119	3,423	-3.48%	大賣/鉅額交易
2023/11/13	17	48.61	152	50.21	50.40	-135	2,790	-4.84%	大賣/鉅額交易
2023/11/10	15	45.09	74	44.96	45.90	-59	2,515	-2.35%
2023/11/09	65	42.26	27	42.91	42.65	38	2,313	1.64%
2023/11/08	6	42.52	85	43.08	43.10	-79	2,198	-3.59%
2023/11/07	2	39.60	0	0.00	39.20	2	2,174	0.09%
2023/11/06	5	39.52	5	40.05	40.00	0	2,210	0.00%
2023/11/03	31	39.93	0	0.00	39.00	31	2,220	1.40%
2023/11/02	2	39.90	0	0.00	39.45	2	2,226	0.09%
2023/10/31	6	39.63	1	39.75	39.80	5	2,271	0.22%
2023/10/30	4	40.20	0	0.00	40.40	4	2,276	0.18%
2023/10/27	0	0.00	4	41.00	40.10	-4	2,276	-0.18%
2023/10/26	0	0.00	1	39.70	39.90	-1	2,273	-0.04%
2023/10/25	3	39.90	0	0.00	39.75	3	2,273	0.13%
2023/10/24	13	40.19	0	0.00	39.85	13	2,274	0.57%
2023/10/23	0	0.00	2	39.95	39.85	-2	2,274	-0.09%
2023/10/19	7	37.69	7	38.41	38.60	0	2,286	0.00%
2023/10/18	4	38.33	0	0.00	38.05	4	2,285	0.18%
2023/10/17	24	39.69	1	39.20	38.55	23	2,279	1.01%
2023/10/16	20	40.07	20	39.90	39.90	0	2,265	0.00%
2023/10/13	4	42.00	0	0.00	40.70	4	2,286	0.17%
2023/10/12	21	42.29	5	42.45	42.45	16	2,294	0.70%
2023/10/11	56	40.63	3	40.98	41.45	53	2,293	2.31%
2023/10/06	14	43.56	0	0.00	43.90	14	2,227	0.63%
2023/10/05	10	43.71	0	0.00	43.50	10	2,273	0.44%
2023/10/04	13	43.27	2	42.80	43.90	11	2,427	0.45%
2023/10/03	2	43.30	1	44.85	43.40	1	2,489	0.04%
2023/10/02	1	43.00	8	44.40	44.70	-7	2,465	-0.28%
2023/09/28	0	0.00	1	42.90	42.95	-1	2,443	-0.04%
2023/09/26	4	41.95	0	0.00	41.35	4	2,432	0.16%
2023/09/25	1	41.90	2	42.00	42.10	-1	2,443	-0.04%
2023/09/21	3	41.55	3	40.67	40.40	0	2,415	0.00%
2023/09/20	10	41.98	0	0.00	42.00	10	2,398	0.42%
2023/09/19	14	42.94	13	42.97	42.25	1	2,399	0.04%
2023/09/18	26	43.57	62	43.24	43.15	-36	2,373	-1.52%
2023/09/15	59	44.46	4	44.91	44.75	55	2,344	2.35%
2023/09/14	7	44.64	12	45.05	45.05	-5	2,293	-0.22%
2023/09/13	45	43.14	33	43.68	44.10	12	2,167	0.55%
2023/09/12	7	42.51	44	43.07	43.60	-37	1,845	-2.01%
2023/09/11	4	39.65	17	39.56	39.65	-13	1,545	-0.84%
2023/09/08	2	35.15	2	35.95	36.05	0	1,463	0.00%
2023/09/07	1	35.80	0	0.00	35.35	1	1,493	0.07%
2023/09/06	1	36.00	0	0.00	35.90	1	1,513	0.07%
2023/09/05	0	0.00	12	36.42	36.30	-12	1,524	-0.79%
2023/09/04	0	0.00	2	36.10	36.40	-2	1,546	-0.13%
2023/08/30	2	34.65	0	0.00	34.60	2	1,642	0.12%
2023/08/28	2	34.10	0	0.00	33.75	2	1,693	0.12%
2023/08/25	2	34.70	0	0.00	34.50	2	1,679	0.12%
2023/08/24	9	35.52	1	35.05	34.70	8	1,670	0.48%
2023/08/23	0	0.00	10	36.41	36.10	-10	1,636	-0.61%
2023/08/22	0	0.00	3	37.35	37.05	-3	1,629	-0.18%
2023/08/14	10	37.20	25	37.66	37.00	-15	1,548	-0.97%
2023/08/11	0	0.00	24	39.19	38.85	-24	1,529	-1.57%
2023/08/10	30	39.03	3	38.83	38.55	27	1,499	1.80%
2023/08/08	8	38.24	2	38.70	38.20	6	1,445	0.42%
2023/08/07	22	38.59	3.1	38.74	38.50	18.9	1,434	1.32%
2023/08/04	2	36.60	0	0.00	38.00	2	1,395	0.14%
2023/08/02	2	36.55	1	36.40	36.45	1	1,384	0.07%
2023/08/01	9	36.11	1	36.25	36.20	8	1,376	0.58%
2023/07/27	0	0.00	5	35.64	35.40	-5	1,403	-0.36%
2023/07/26	1	35.11	1	35.10	35.10	0	1,419	0.00%
2023/07/25	5	35.70	0	0.00	35.65	5	1,423	0.35%
2023/07/24	2	35.30	3	36.33	35.30	-1	1,418	-0.07%
2023/07/21	3.1	37.11	2	37.10	37.05	1.1	1,393	0.08%
2023/07/20	0	0.00	2	37.80	37.95	-2	1,385	-0.14%
2023/07/19	2	36.95	2	37.95	36.95	0	1,375	0.00%
2023/07/18	13	37.63	2	36.95	36.90	11	1,367	0.80%
2023/07/17	7	38.76	15	38.82	38.45	-8	1,338	-0.60%
2023/07/13	3	37.65	0	0.00	37.65	3	1,300	0.23%
2023/07/12	15	37.97	1	38.00	37.85	14	1,282	1.09%
2023/07/11	14	40.27	7	40.77	39.25	7	1,226	0.57%
2023/07/10	4	37.93	24	37.99	39.15	-20	1,061	-1.88%
2023/07/07	10	35.97	2	36.10	35.60	8	984	0.81%
2023/07/06	0	0.00	1	37.20	36.35	-1	975	-0.10%
2023/07/04	2	35.35	0	0.00	35.15	2	929	0.22%
2023/07/03	2	34.80	0	0.00	36.40	2	908	0.22%
2023/06/28	0	0.00	6	35.15	34.50	-6	866	-0.69%
2023/06/27	17	36.05	12	35.69	35.65	5	848	0.59%
2023/06/26	3	37.23	0	0.00	37.30	3	821	0.37%
2023/06/20	1	36.90	1	37.20	37.00	0	785	0.00%
2023/06/19	5	35.40	1	36.00	36.05	4	760	0.53%
2023/06/16	2	35.63	3	36.30	36.30	-1	742	-0.13%
2023/06/15	1	34.00	1	34.80	34.85	0	686	0.00%
2023/06/14	11	34.23	30	33.34	33.80	-19	662	-2.87%
2023/06/13	1	34.50	0	0.00	34.15	1	646	0.15%
2023/06/12	5	33.99	3	33.87	34.05	2	617	0.32%
2023/06/08	6	33.48	0	0.00	33.40	6	615	0.97%
2023/06/05	11	32.49	2	32.40	32.60	9	573	1.57%
2023/06/02	2	31.40	0	0.00	30.85	2	520	0.38%
2023/05/29	1	29.10	0	0.00	29.15	1	505	0.20%
2023/05/26	1	29.15	0	0.00	28.95	1	516	0.19%
2023/05/25	1	29.70	0	0.00	29.70	1	512	0.20%
2023/05/24	0	0.00	2	29.75	29.90	-2	516	-0.39%
2023/05/19	2	29.60	0	0.00	29.45	2	532	0.38%
2023/05/17	1	29.15	1	29.40	29.30	0	549	0.00%
2023/05/12	1	29.15	0	0.00	29.05	1	551	0.18%
2023/05/11	1	29.15	0	0.00	29.20	1	552	0.18%
2023/05/09	1	29.60	0	0.00	29.55	1	559	0.18%
2023/05/08	1	30.45	0	0.00	30.30	1	556	0.18%
2023/05/03	0	0.00	2	31.20	31.35	-2	558	-0.36%
2023/05/02	0	0.00	2	30.23	30.75	-2	543	-0.37%
2023/04/28	0	0.00	2	29.78	29.65	-2	525	-0.38%
2023/04/21	2	28.70	0	0.00	28.65	2	541	0.37%
2023/04/17	1	29.80	4	30.00	29.85	-3	561	-0.53%
2023/04/14	0	0.00	7	29.36	29.40	-7	555	-1.26%
2023/04/12	4	29.30	0	0.00	29.25	4	549	0.73%
2023/04/11	0	0.00	30	29.15	29.25	-30	547	-5.48%
2023/04/06	0	0.00	1	29.00	29.05	-1	546	-0.18%
2023/03/28	0	0.00	8	28.96	29.00	-8	571	-1.40%
2023/03/27	0	0.00	15	29.29	29.25	-15	573	-2.61%
2023/03/22	0	0.00	14	29.50	29.50	-14	587	-2.38%
2023/03/20	5	29.05	1	29.10	29.30	4	601	0.67%
2023/03/17	1	29.25	0	0.00	29.30	1	609	0.16%
2023/03/16	1	28.95	0	0.00	28.90	1	616	0.16%
2023/03/15	2	29.55	0	0.00	29.35	2	624	0.32%
2023/03/14	1	29.25	0	0.00	29.15	1	649	0.15%
2023/03/13	1	28.60	0	0.00	29.30	1	655	0.15%
2023/03/10	1	29.55	0	0.00	29.65	1	646	0.15%
2023/03/09	2	30.38	6	30.00	30.10	-4	659	-0.61%
2023/03/08	2	30.55	2	30.48	30.65	0	693	0.00%
2023/03/07	1	30.45	0	0.00	30.60	1	694	0.14%
2023/03/02	0	0.00	19	30.15	29.70	-19	691	-2.75%
2023/03/01	0	0.00	8	30.50	30.40	-8	675	-1.18%
2023/02/22	1	32.65	0	0.00	32.05	1	670	0.15%
2023/02/17	1	31.50	0	0.00	31.90	1	668	0.15%
2023/02/16	3	32.32	3	32.00	31.85	0	669	0.00%
2023/01/12	0	0.00	2	30.50	30.00	-2	654	-0.31%
2023/01/11	0	0.00	1	29.60	29.95	-1	639	-0.16%
2023/01/09	1	29.40	0	0.00	29.20	1	611	0.16%
2023/01/06	0	0.00	1	30.20	30.10	-1	597	-0.17%
2023/01/05	1	29.85	1	30.25	30.05	0	602	0.00%
2023/01/04	1	29.80	1	30.00	30.00	0	605	0.00%
2023/01/03	1	29.85	0	0.00	29.90	1	612	0.16%
2022/12/19	0	0.00	1	33.05	33.20	-1	662	-0.15%
2022/12/16	1	32.70	0	0.00	32.70	1	667	0.15%
2022/12/13	7	33.46	0	0.00	32.50	7	662	1.06%
2022/12/12	0	0.00	9	33.40	33.30	-9	667	-1.35%
2022/12/09	1	33.55	2	33.40	33.15	-1	666	-0.15%
2022/12/07	1	33.55	4	33.08	32.65	-3	671	-0.45%
2022/12/06	6	33.57	6	33.63	32.65	0	678	0.00%
2022/12/05	5	33.11	0	0.00	33.40	5	668	0.75%
2022/12/01	1	31.40	3	31.07	31.70	-2	674	-0.30%
2022/11/30	0	0.00	2	30.15	29.90	-2	659	-0.30%
2022/11/29	0	0.00	1	29.50	29.50	-1	637	-0.16%
2022/11/23	0	0.00	4	29.70	29.55	-4	669	-0.60%
2022/11/22	0	0.00	4	29.86	29.70	-4	676	-0.59%
2022/11/21	3	30.97	2	30.50	30.40	1	767	0.13%
2022/11/17	1	30.75	1	30.90	30.85	0	790	0.00%
2022/11/16	4	30.54	1	30.50	30.30	3	791	0.38%
2022/11/15	0	0.00	2	29.93	30.20	-2	801	-0.25%
2022/11/14	1	30.15	0	0.00	30.20	1	804	0.12%
2022/11/10	1	28.95	0	0.00	28.80	1	802	0.12%
2022/11/08	2	29.33	0	0.00	29.20	2	804	0.25%
2022/11/07	1	28.95	0	0.00	28.85	1	805	0.12%
2022/10/27	1	28.45	0	0.00	28.45	1	870	0.11%
2022/10/26	1	28.25	4	28.11	28.20	-3	907	-0.33%
2022/10/12	0	0.00	1	27.80	28.05	-1	1,050	-0.10%
2022/10/06	5	31.20	1	30.40	30.75	4	1,353	0.30%
2022/10/05	1	29.65	0	0.00	29.90	1	1,349	0.07%
2022/10/03	1	29.45	1	29.30	29.00	0	1,383	0.00%
2022/09/30	3	28.70	1	29.80	29.80	2	1,386	0.14%
2022/09/29	0	0.00	3	29.67	29.65	-3	1,390	-0.22%
2022/09/26	0	0.00	2	31.63	30.80	-2	1,377	-0.15%
2022/09/22	0	0.00	1	32.80	33.45	-1	1,384	-0.07%
2022/09/20	4	33.59	2	33.70	33.20	2	1,384	0.14%
2022/09/19	3	33.13	2	33.03	32.85	1	1,384	0.07%
2022/09/16	0	0.00	1	34.90	34.70	-1	1,386	-0.07%
2022/09/13	1	35.15	0	0.00	34.85	1	1,402	0.07%
2022/09/12	2	35.18	1	34.95	34.90	1	1,416	0.07%
2022/09/05	1	34.60	0	0.00	33.35	1	1,447	0.07%
2022/09/02	1	34.75	1	35.10	34.50	0	1,434	0.00%
2022/09/01	10	33.85	0	0.00	34.40	10	1,421	0.70%
2022/08/26	1	34.80	21	35.75	34.50	-20	1,448	-1.38%
2022/08/25	20	35.47	2	36.30	36.30	18	1,356	1.33%
2022/08/24	0	0.00	1	33.60	33.00	-1	1,330	-0.08%
2022/08/15	0.3	32.50	0	0.00	32.55	0.3	1,357	0.02%
2022/08/12	0	0.00	1	31.90	31.80	-1	1,352	-0.07%
2022/08/11	0	0.00	1	30.80	31.30	-1	1,353	-0.07%
2022/08/08	3	30.20	3	30.37	30.45	0	1,354	0.00%
2022/08/05	0	0.00	2	31.10	31.20	-2	1,354	-0.15%
2022/08/02	4	34.16	2	34.13	33.50	2	1,335	0.15%
2022/08/01	6	34.06	3	33.93	34.00	3	1,317	0.23%
2022/07/27	1	33.00	0	0.00	33.20	1	1,286	0.08%
2022/07/26	5	33.71	5	32.68	32.50	0	1,289	0.00%
2022/07/25	1	32.70	1	32.50	33.10	0	1,274	0.00%
2022/07/22	4	33.06	6	33.55	33.40	-2	1,267	-0.16%
2022/07/21	7	32.62	6	32.83	33.05	1	1,267	0.08%
2022/07/20	5	32.65	6	32.55	31.90	-1	1,248	-0.08%
2022/07/19	5	33.23	14	33.44	32.55	-9	1,227	-0.73%
2022/07/18	16	34.43	5	34.88	34.40	11	1,193	0.92%
2022/07/15	7	34.50	9	34.74	36.05	-2	1,142	-0.18%
2022/07/14	4	33.80	2	33.60	34.70	2	1,006	0.20%
2022/07/13	1	31.50	1	31.55	31.55	0	890	0.00%
2022/07/12	1	29.90	2	29.50	28.70	-1	882	-0.11%
2022/07/11	6	29.50	4	29.64	29.85	2	879	0.23%
2022/07/08	0	0.00	1	28.00	28.55	-1	854	-0.12%
2022/07/07	1	27.40	0	0.00	27.85	1	853	0.12%
2022/07/06	1	27.65	3	27.32	27.15	-2	854	-0.23%
2022/07/01	78	26.42	0	0.00	26.10	78	866	9.00%
2022/06/29	1	28.80	1	28.55	28.55	0	851	0.00%
2022/06/28	1	28.90	0	0.00	29.05	1	854	0.12%
2022/06/27	0	0.00	2	29.00	29.05	-2	858	-0.23%
2022/06/24	5	28.83	1	29.05	28.90	4	857	0.47%
2022/06/21	1	27.90	0	0.00	29.10	1	865	0.12%
2022/06/20	3	28.30	65	28.05	27.40	-62	870	-7.12%
2022/06/17	0	0.00	3	30.10	29.40	-3	849	-0.35%
2022/06/16	3	32.58	3	31.25	30.50	0	842	0.00%
2022/06/15	0	0.00	3	33.45	33.15	-3	826	-0.36%
2022/06/09	1	36.15	18	36.80	36.80	-17	843	-2.02%
2022/06/08	2	40.60	13	40.32	40.10	-11	818	-1.34%
2022/06/07	2	39.95	0	0.00	39.95	2	816	0.24%
2022/06/06	1	40.05	0	0.00	39.95	1	821	0.12%
2022/06/02	1	39.75	0	0.00	39.75	1	827	0.12%
2022/06/01	1	39.70	0	0.00	39.65	1	841	0.12%
2022/05/31	1	39.40	1	38.60	39.60	0	841	0.00%
2022/05/30	1	38.30	0	0.00	38.95	1	832	0.12%
2022/05/27	0	0.00	10	36.65	37.70	-10	827	-1.21%
2022/05/24	3	36.43	0	0.00	36.40	3	852	0.35%
2022/05/19	0	0.00	1	37.10	37.75	-1	882	-0.11%
2022/05/09	1	37.00	0	0.00	37.10	1	1,122	0.09%
2022/05/05	1	41.10	1	41.35	40.95	0	1,255	0.00%
2022/05/04	5	41.16	1	40.80	40.80	4	1,309	0.31%
2022/05/03	1	40.55	1	40.70	40.80	0	1,352	0.00%
2022/04/27	13	38.80	0	0.00	39.55	13	1,449	0.90%
2022/04/26	0	0.00	2	41.30	40.90	-2	1,436	-0.14%
2022/04/25	5	40.80	2	41.10	41.05	3	1,447	0.21%
2022/04/22	0	0.00	1	42.15	42.05	-1	1,454	-0.07%
2022/04/20	10	42.45	0	0.00	42.65	10	1,456	0.69%
2022/04/18	0	0.00	4	41.00	40.95	-4	1,462	-0.27%
2022/04/15	2	41.00	0	0.00	41.25	2	1,491	0.13%
2022/04/08	1	42.75	1	42.75	42.75	0	1,575	0.00%
2022/04/06	1	44.10	0	0.00	44.35	1	1,577	0.06%
2022/03/30	1	46.35	0	0.00	45.80	1	1,578	0.06%
2022/03/28	0	0.00	5	45.15	45.95	-5	1,581	-0.32%
2022/03/25	0	0.00	2	46.20	45.40	-2	1,592	-0.13%
2022/03/24	1	46.90	0	0.00	47.25	1	1,583	0.06%
2022/03/23	15	46.77	3	47.27	47.45	12	1,588	0.76%
2022/03/22	1	45.90	0	0.00	46.05	1	1,579	0.06%
2022/03/21	2	45.93	13	45.00	45.90	-11	1,584	-0.69%
2022/03/18	4	44.93	13	45.00	45.45	-9	1,581	-0.57%
2022/03/17	2	44.40	0	0.00	44.15	2	1,603	0.12%
2022/03/16	1	43.55	0	0.00	43.35	1	1,605	0.06%
2022/03/15	0	0.00	2	42.10	42.20	-2	1,590	-0.13%
2022/03/14	9	42.20	0	0.00	42.85	9	1,591	0.57%
2022/03/11	93	41.27	0	0.00	41.60	93	1,620	5.74%
2022/03/10	2	41.10	2	40.78	41.10	0	1,655	0.00%
2022/03/09	1	41.00	0	0.00	40.75	1	1,643	0.06%
2022/03/08	0	0.00	1	41.75	41.50	-1	1,641	-0.06%
2022/03/07	10	42.25	3	42.08	42.00	7	1,636	0.43%
2022/03/04	2	43.65	0	0.00	43.55	2	1,624	0.12%
2022/03/03	0	0.00	1	44.70	44.40	-1	1,623	-0.06%
2022/03/02	0	0.00	2	44.25	44.40	-2	1,624	-0.12%
2022/03/01	0	0.00	1	44.40	44.55	-1	1,622	-0.06%
2022/02/25	7	42.09	5	42.87	42.75	2	1,612	0.12%
2022/02/24	5	42.98	2	43.80	42.85	3	1,591	0.19%
2022/02/22	1	43.00	2	43.00	43.10	-1	1,572	-0.06%
2022/02/21	0	0.00	1	44.10	44.45	-1	1,558	-0.06%
2022/02/18	4	44.80	4	44.65	44.80	0	1,553	0.00%
2022/02/17	6	44.66	6	44.77	44.30	0	1,546	0.00%
2022/02/16	1	45.30	0	0.00	45.30	1	1,538	0.07%
2022/02/14	1	43.35	5	43.55	42.90	-4	1,489	-0.27%
2022/02/11	0	0.00	2	44.73	44.75	-2	1,479	-0.14%
2022/02/10	3	44.87	14	44.96	45.20	-11	1,471	-0.75%
2022/02/09	9	46.53	1	46.30	46.75	8	1,432	0.56%
2022/02/08	3	43.03	2	43.00	43.60	1	1,345	0.07%
2022/02/07	2	45.30	21	45.16	45.65	-19	1,226	-1.55%
2022/01/26	5	45.33	1	45.90	44.40	4	1,186	0.34%
2022/01/24	1	46.50	0	0.00	46.45	1	1,090	0.09%
2022/01/21	22	48.59	1	48.40	48.20	21	1,034	2.03%
2022/01/20	0	0.00	0.1	51.70	51.20	-0.1	985	-0.01%
2022/01/19	20	51.80	3	52.17	51.70	17	978	1.74%
2022/01/18	4	52.40	4	52.40	52.30	0	973	0.00%
2022/01/17	1	51.00	0	0.00	51.00	1	959	0.10%
2022/01/12	2	52.40	2	52.40	52.40	0	946	0.00%
2022/01/11	20	52.80	1	52.50	52.50	19	943	2.01%
2022/01/10	4	53.23	5	52.76	54.00	-1	932	-0.11%
2022/01/07	2	52.90	65	53.38	52.00	-63	903	-6.97%
2022/01/06	0	0.00	10	56.50	55.90	-10	827	-1.21%
2022/01/05	1	56.70	0	0.00	56.10	1	819	0.12%
2022/01/04	0	0.00	40	56.45	56.50	-40	817	-4.89%
2022/01/03	1	55.80	10	56.00	55.90	-9	800	-1.12%
2021/12/30	1	56.60	0	0.00	56.50	1	792	0.13%
2021/12/29	1	57.50	0	0.00	57.30	1	778	0.13%
2021/12/28	1	57.00	0	0.00	57.50	1	774	0.13%
2021/12/27	0	0.00	1	56.90	56.90	-1	779	-0.13%
2021/12/23	2	56.80	0	0.00	57.10	2	771	0.26%
2021/12/22	2	57.70	2	57.50	57.50	0	767	0.00%
2021/12/21	0	0.00	8	57.70	57.50	-8	761	-1.05%
2021/12/20	2	56.50	2	56.90	56.60	0	742	0.00%
2021/12/17	17	57.31	0	0.00	56.40	17	729	2.33%
2021/12/16	6	55.63	0	0.00	55.80	6	709	0.85%
2021/12/15	8	55.78	0	0.00	55.60	8	701	1.14%
2021/12/14	20	56.40	0	0.00	56.20	20	687	2.91%
2021/12/13	2	57.35	1	57.00	57.00	1	672	0.15%
2021/12/10	3	59.33	0	0.00	59.00	3	626	0.48%
2021/12/08	2	59.60	0	0.00	59.50	2	602	0.33%
2021/12/07	18	58.57	3	58.87	59.00	15	604	2.48%
2021/12/06	20	60.83	2	60.30	60.30	18	562	3.20%
2021/12/03	1	63.00	0	0.00	62.90	1	530	0.19%
2021/12/02	8	62.93	1	63.50	62.80	7	523	1.34%
2021/12/01	23	63.33	2	63.60	63.10	21	515	4.08%
2021/11/30	1	64.00	0	0.00	64.00	1	505	0.20%
2021/11/24	0	0.00	4	64.60	65.20	-4	494	-0.81%
2021/11/22	3	63.97	0	0.00	64.00	3	491	0.61%
2021/11/19	2	64.10	0	0.00	64.00	2	500	0.40%
2021/11/18	2	64.35	0	0.00	64.30	2	500	0.40%
2021/11/17	2	64.60	1	65.30	64.50	1	504	0.20%
2021/11/16	6	64.30	0	0.00	64.20	6	501	1.20%
2021/11/15	3	65.50	0	0.00	65.30	3	501	0.60%
2021/11/11	2	64.95	1	65.40	64.80	1	513	0.19%
2021/11/10	1	65.50	1	66.00	65.30	0	519	0.00%
2021/11/09	0	0.00	1	64.90	65.20	-1	517	-0.19%
2021/11/08	7	63.83	0	0.00	63.90	7	519	1.35%
2021/11/05	5	65.92	1	65.80	65.80	4	516	0.77%
2021/11/04	1	68.50	0	0.00	68.50	1	549	0.18%
2021/11/02	1	67.70	1	67.70	67.70	0	573	0.00%
2021/11/01	1	66.70	0	0.00	68.30	1	618	0.16%
2021/10/29	13	67.18	0	0.00	67.00	13	663	1.96%
2021/10/28	1	66.90	2	67.15	67.10	-1	668	-0.15%
2021/10/22	2	66.70	0	0.00	65.70	2	723	0.28%
2021/10/19	2	66.40	0	0.00	66.80	2	774	0.26%
2021/10/18	0	0.00	1	65.50	65.90	-1	806	-0.12%
2021/10/13	0	0.00	4	65.70	65.20	-4	934	-0.43%
2021/10/07	0	0.00	1	67.10	67.90	-1	990	-0.10%
2021/10/04	0	0.00	1	65.40	65.40	-1	1,129	-0.09%
2021/09/29	0	0.00	3	69.50	69.50	-3	1,140	-0.26%
2021/09/27	1	71.00	1	71.30	70.80	0	1,166	0.00%
2021/09/23	1	68.60	0	0.00	69.20	1	1,196	0.08%
2021/09/22	0	0.00	1	68.60	68.30	-1	1,223	-0.08%
2021/09/17	2	69.95	0	0.00	70.00	2	1,268	0.16%
2021/09/10	0	0.00	10	72.05	71.50	-10	1,392	-0.72%
2021/09/09	0	0.00	2	69.30	70.20	-2	1,403	-0.14%
2021/09/08	1	69.20	0	0.00	69.20	1	1,408	0.07%
2021/09/07	1	70.20	0	0.00	70.30	1	1,407	0.07%
2021/09/03	1	71.00	0	0.00	71.50	1	1,420	0.07%
2021/08/25	4	71.00	0	0.00	70.70	4	1,581	0.25%
2021/08/23	0	0.00	1	70.90	70.60	-1	1,616	-0.06%
2021/08/19	2	70.65	0	0.00	70.10	2	1,719	0.12%
2021/08/18	0	0.00	2	69.90	71.90	-2	1,756	-0.11%
2021/08/16	2.5	70.10	1	70.20	70.00	1.5	1,783	0.08%
2021/08/13	1	73.00	0	0.00	72.00	1	1,799	0.06%
2021/08/11	1	73.00	0	0.00	73.00	1	1,828	0.05%
2021/08/10	1	72.90	16	73.08	73.10	-15	1,855	-0.81%
2021/08/09	1	77.00	1	78.80	77.00	0	1,857	0.00%
2021/08/06	1	77.70	0	0.00	77.70	1	1,905	0.05%
2021/08/05	3	78.27	1	78.40	78.00	2	1,943	0.10%
2021/08/04	5	81.26	9	80.64	80.80	-4	2,001	-0.20%
2021/08/02	1	77.90	2	77.70	77.80	-1	2,174	-0.05%
2021/07/30	4	77.83	2	78.15	77.10	2	2,398	0.08%
2021/07/29	10	77.87	1	78.40	77.90	9	2,424	0.37%
2021/07/28	1	79.10	6	77.88	77.90	-5	2,486	-0.20%
2021/07/27	1	78.30	12	78.58	78.30	-11	2,563	-0.43%
2021/07/26	2	80.05	5	79.80	79.90	-3	2,596	-0.12%
2021/07/23	2	81.85	1	83.10	81.00	1	2,630	0.04%
2021/07/22	12	84.30	1	82.20	82.20	11	2,660	0.41%
2021/07/21	26	84.93	5	84.50	84.40	21	2,646	0.79%
2021/07/20	10	83.13	2	83.70	83.60	8	2,616	0.31%
2021/07/19	0	0.00	7	83.83	84.30	-7	2,597	-0.27%
2021/07/16	1	82.10	1	83.50	83.50	0	2,611	0.00%
2021/07/15	1	83.20	1	82.00	83.00	0	2,618	0.00%
2021/07/14	17	82.80	3	83.17	82.00	14	2,642	0.53%
2021/07/13	2	83.75	31	83.40	83.40	-29	2,758	-1.05%
2021/07/12	4	83.03	12	83.59	82.30	-8	2,754	-0.29%
2021/07/09	8	79.00	5	78.60	78.50	3	2,721	0.11%
2021/07/08	8	77.70	0	0.00	78.30	8	2,792	0.29%
2021/07/07	5	78.00	1	78.10	77.90	4	2,886	0.14%
2021/07/02	6	77.97	0	0.00	78.90	6	3,225	0.19%
2021/07/01	4	77.95	3	77.93	77.60	1	3,285	0.03%
2021/06/30	1	79.10	1	79.00	78.90	0	3,422	0.00%
2021/06/29	8	80.63	4	79.52	79.20	4	3,595	0.11%
2021/06/28	16	81.03	0	0.00	80.50	16	3,608	0.44%
2021/06/25	4	82.45	21	81.84	82.20	-17	3,582	-0.47%
2021/06/24	2	78.95	1	79.10	78.80	1	3,551	0.03%
2021/06/23	3	78.30	1	78.30	78.60	2	3,572	0.06%
2021/06/22	3	77.33	3	77.33	76.60	0	3,572	0.00%
2021/06/21	2	77.00	1	78.70	77.30	1	3,597	0.03%
2021/06/18	2	78.75	2	78.70	78.90	0	3,625	0.00%
2021/06/17	0	0.00	2	77.00	77.40	-2	3,644	-0.05%
2021/06/16	1	76.00	0	0.00	76.60	1	3,757	0.03%
2021/06/11	1	77.10	0	0.00	77.00	1	3,897	0.03%
2021/06/10	3	77.10	6	77.68	76.60	-3	4,079	-0.07%
2021/06/09	3	79.50	8	79.26	79.60	-5	4,120	-0.12%
2021/06/08	2	78.30	1	79.20	78.90	1	4,263	0.02%
2021/06/07	3	78.20	1	78.10	78.20	2	4,623	0.04%
2021/06/04	0	0.00	1	79.40	79.20	-1	4,762	-0.02%
2021/06/03	2	78.25	0	0.00	78.30	2	4,759	0.04%
2021/06/02	1	80.00	2	79.80	79.70	-1	4,767	-0.02%
2021/06/01	12	77.56	4	78.43	78.70	8	4,753	0.17%
2021/05/31	10	78.15	1	77.00	77.40	9	4,755	0.19%
2021/05/28	2	77.40	10	77.58	78.00	-8	4,749	-0.17%
2021/05/27	2	76.30	19	75.38	77.00	-17	4,796	-0.35%
2021/05/26	4	73.25	2	72.85	73.00	2	4,784	0.04%
2021/05/25	1	69.90	4	70.08	70.30	-3	4,789	-0.06%
2021/05/24	1	69.00	1	69.70	69.50	0	4,793	0.00%
2021/05/21	13	68.89	8	67.96	70.10	5	4,842	0.10%
2021/05/20	7	66.79	4	67.25	66.60	3	4,882	0.06%
2021/05/19	6	67.02	0	0.00	67.00	6	5,007	0.12%
2021/05/18	5	66.48	4	65.80	67.20	1	5,222	0.02%
2021/05/17	11	63.61	2	63.50	63.10	9	5,225	0.17%
2021/05/14	2	70.90	0	0.00	70.10	2	5,210	0.04%
2021/05/13	2	64.50	3	65.90	68.60	-1	5,213	-0.02%
2021/05/12	31.3	69.36	27	69.16	67.40	4.3	5,194	0.08%
2021/05/11	10	72.47	5	72.60	71.50	5	5,147	0.10%
2021/05/10	3	79.43	3	78.47	78.80	0	5,120	0.00%
2021/05/07	10	77.14	5	77.26	78.30	5	5,115	0.10%
2021/05/06	4	83.60	0	0.00	83.60	4	4,894	0.08%
2021/05/05	7	94.46	2	95.95	92.80	5	4,875	0.10%
2021/05/04	1	90.00	9	93.72	94.20	-8	4,813	-0.17%
2021/05/03	1	95.00	1	94.90	91.50	0	4,735	0.00%
2021/04/28	1	93.50	9	92.10	93.40	-8	4,658	-0.17%
2021/04/27	1	90.30	1	90.50	90.30	0	4,653	0.00%
2021/04/26	1	90.30	5	89.88	90.30	-4	4,689	-0.09%
2021/04/23	4	88.15	3	88.73	88.70	1	4,705	0.02%
2021/04/22	10	88.71	8	89.00	88.00	2	4,700	0.04%
2021/04/21	1	90.90	2	91.20	89.80	-1	4,659	-0.02%
2021/04/20	1	89.50	1	89.80	89.00	0	4,653	0.00%
2021/04/19	22	89.86	5	90.82	89.00	17	4,635	0.37%
2021/04/16	4	95.75	5	95.38	95.30	-1	4,540	-0.02%
2021/04/15	2	90.80	3	92.40	93.50	-1	4,499	-0.02%
2021/04/14	10	90.47	10	90.85	90.80	0	4,471	0.00%
2021/04/13	24	95.44	18	92.24	92.00	6	4,402	0.14%
2021/04/12	24	97.10	11	97.83	95.90	13	4,308	0.30%
2021/04/09	0	0.00	4	105.38	106.50	-4	4,142	-0.10%
2021/04/08	27	102.72	29	102.84	103.50	-2	4,036	-0.05%
2021/04/07	1	99.60	1	102.00	99.60	0	3,966	0.00%
2021/04/06	32	99.53	30	99.35	100.00	2	3,914	0.05%
2021/04/01	13	98.97	17	98.24	98.00	-4	3,769	-0.11%
2021/03/31	0	0.00	9	95.66	94.30	-9	3,590	-0.25%
2021/03/30	2	95.00	1	95.60	95.20	1	3,562	0.03%
2021/03/29	8	95.14	7	94.64	95.30	1	3,595	0.03%
2021/03/26	7	93.54	3	94.50	92.60	4	3,589	0.11%
2021/03/25	2	93.25	2	93.80	93.20	0	3,564	0.00%
2021/03/24	2	92.65	1	94.50	93.50	1	3,561	0.03%
2021/03/23	5	91.90	4	93.63	93.50	1	3,565	0.03%
2021/03/22	2	91.40	1	94.10	91.60	1	3,532	0.03%
2021/03/19	13	94.72	12	94.87	93.40	1	3,513	0.03%
2021/03/18	1	94.30	13	94.15	94.90	-12	3,434	-0.35%
2021/03/17	12	94.13	12	94.37	93.20	0	3,405	0.00%
2021/03/16	7	94.37	17	95.08	92.50	-10	3,349	-0.30%
2021/03/15	8	92.45	2	93.05	92.60	6	3,179	0.19%
2021/03/12	12	92.80	5	93.38	92.00	7	3,144	0.22%
2021/03/11	38	90.84	63	91.46	93.40	-25	3,004	-0.83%
2021/03/10	2	87.40	8	85.69	86.70	-6	2,639	-0.23%
2021/03/09	2	82.65	3	84.03	82.60	-1	2,491	-0.04%
2021/03/08	6	83.03	7	83.89	83.60	-1	2,485	-0.04%
2021/03/05	0	0.00	1	82.20	81.90	-1	2,459	-0.04%
2021/03/04	2	81.45	4	81.50	81.80	-2	2,459	-0.08%
2021/03/03	3	82.77	0	0.00	82.10	3	2,462	0.12%
2021/03/02	6	83.27	3	84.30	83.90	3	2,444	0.12%
2021/02/26	2	80.85	1	81.70	81.20	1	2,359	0.04%
2021/02/23	6	84.60	2	84.75	83.20	4	2,268	0.18%
2021/02/22	4	86.68	4	87.08	86.70	0	2,208	0.00%
2021/02/19	4	88.05	16	87.50	88.00	-12	2,162	-0.55%
2021/02/18	38	83.08	38	82.85	86.10	0	2,051	0.00%
2021/02/17	18	78.74	5	78.78	79.10	13	1,811	0.72%
2021/02/05	7	77.54	3	78.03	77.70	4	1,774	0.23%
2021/02/04	7	78.07	4	77.95	78.20	3	1,752	0.17%
2021/02/03	4	76.48	3	76.57	75.90	1	1,730	0.06%
2021/02/02	6	76.83	7	76.71	76.80	-1	1,850	-0.05%
2021/02/01	4	77.55	13	77.03	78.30	-9	1,833	-0.49%
2021/01/29	7	76.30	11	77.76	73.60	-4	1,749	-0.23%
2021/01/28	4	74.70	2	75.40	74.70	2	1,688	0.12%
2021/01/27	3	75.80	0	0.00	75.80	3	1,714	0.17%
2021/01/26	7	75.11	15	74.90	74.10	-8	1,710	-0.47%
2021/01/25	1	73.80	12	75.06	75.40	-11	1,731	-0.64%
2021/01/22	0	0.00	33	73.01	73.60	-33	1,720	-1.92%
2021/01/21	2	73.60	1	72.90	73.60	1	1,722	0.06%
2021/01/20	10	74.75	2	75.55	73.30	8	1,713	0.47%
2021/01/19	0	0.00	12	78.97	77.60	-12	1,667	-0.72%
2021/01/18	2	77.00	5	76.60	77.30	-3	1,623	-0.18%
2021/01/15	0	0.00	1	76.20	75.30	-1	1,605	-0.06%
2021/01/14	3	76.33	0	0.00	76.00	3	1,609	0.19%
2021/01/13	13	75.76	3	75.80	75.90	10	1,617	0.62%
2021/01/12	1	76.30	2	75.70	76.00	-1	1,637	-0.06%
2021/01/11	1	76.00	3	75.47	75.20	-2	1,631	-0.12%
2021/01/08	12	73.91	7	73.93	73.90	5	1,625	0.31%
2021/01/07	15	73.27	9	73.80	73.70	6	1,657	0.36%
2021/01/06	2	71.80	1	72.10	72.40	1	1,664	0.06%
2021/01/05	20	73.00	0	0.00	73.10	20	1,669	1.20%
2020/12/31	2	72.50	0	0.00	72.80	2	1,707	0.12%
2020/12/30	0	0.00	1	72.10	73.90	-1	1,723	-0.06%
2020/12/29	6	72.55	5	71.90	71.90	1	1,753	0.06%
2020/12/28	2	73.00	0	0.00	72.50	2	1,759	0.11%
2020/12/24	0	0.00	1	73.40	73.50	-1	1,783	-0.06%
2020/12/23	6	72.73	0	0.00	72.70	6	1,805	0.33%
2020/12/22	10	76.09	4	76.53	74.50	6	1,821	0.33%
2020/12/21	1	77.60	0	0.00	77.80	1	1,846	0.05%
2020/12/17	3	78.60	3	78.50	77.50	0	1,914	0.00%
2020/12/14	0	0.00	9	78.44	78.40	-9	2,041	-0.44%
2020/12/11	4	77.15	1	77.90	76.80	3	2,073	0.14%
2020/12/10	5	76.90	2	76.80	77.00	3	2,096	0.14%
2020/12/09	1	74.80	2	74.75	75.20	-1	2,129	-0.05%
2020/12/08	4	73.73	2	74.90	75.00	2	2,182	0.09%
2020/12/07	5	73.78	0	0.00	73.30	5	2,380	0.21%
2020/12/04	1	75.80	0	0.00	76.00	1	2,514	0.04%
2020/12/03	1	75.90	0	0.00	76.50	1	2,560	0.04%
2020/12/01	4	76.95	0	0.00	77.00	4	2,723	0.15%
2020/11/27	0	0.00	3	79.00	78.30	-3	2,987	-0.10%
2020/11/26	1	77.70	0	0.00	77.80	1	3,242	0.03%
2020/11/25	2	78.30	6	78.18	77.70	-4	3,583	-0.11%
2020/11/23	3	77.90	3	77.83	77.70	0	3,734	0.00%
2020/11/20	3	77.43	0	0.00	77.80	3	3,763	0.08%
2020/11/19	2	77.30	1	77.80	77.20	1	3,872	0.03%
2020/11/18	3	77.03	1	77.50	77.30	2	4,010	0.05%
2020/11/17	14	76.63	10	75.80	75.80	4	4,038	0.10%
2020/11/16	4	77.35	0	0.00	77.40	4	4,107	0.10%
2020/11/13	2	77.00	1	76.90	77.20	1	4,203	0.02%
2020/11/12	3.3	78.07	1	77.80	77.70	2.3	4,252	0.05%
2020/11/11	0	0.00	2	77.70	78.30	-2	4,291	-0.05%
2020/11/10	9	77.31	3	78.97	76.70	6	4,273	0.14%
2020/11/09	4	81.25	7	81.87	82.30	-3	4,175	-0.07%
2020/11/06	0	0.00	3	79.83	79.50	-3	4,180	-0.07%
2020/11/05	5	80.68	0	0.00	79.70	5	4,228	0.12%
2020/11/04	0	0.00	4	81.95	81.90	-4	4,341	-0.09%
2020/11/02	3	77.70	1	79.20	77.30	2	4,446	0.04%
2020/10/30	1	80.20	0	0.00	80.10	1	4,523	0.02%
2020/10/29	2	80.00	0	0.00	80.40	2	4,831	0.04%
2020/10/27	1	79.60	0	0.00	80.30	1	5,037	0.02%
2020/10/26	2	80.60	0	0.00	80.60	2	5,077	0.04%
2020/10/23	1	81.90	4	82.38	82.10	-3	5,132	-0.06%
2020/10/22	1	79.10	0	0.00	80.20	1	5,201	0.02%
2020/10/21	3	80.17	0	0.00	80.10	3	5,285	0.06%
2020/10/20	2	81.05	0	0.00	80.10	2	5,537	0.04%
2020/10/19	0	0.00	1	81.80	81.20	-1	5,550	-0.02%
2020/10/16	1	83.40	1	80.70	80.80	0	5,625	0.00%
2020/10/15	3	83.33	0	0.00	83.00	3	5,718	0.05%
2020/10/14	0	0.00	2	86.85	86.30	-2	5,697	-0.04%
2020/10/08	1	86.60	0	0.00	85.90	1	5,754	0.02%
2020/10/07	2	85.85	0	0.00	86.10	2	5,774	0.03%
2020/10/06	2	86.30	2	85.95	87.40	0	5,817	0.00%
2020/10/05	2	84.15	3	83.97	84.50	-1	5,843	-0.02%
2020/09/30	1	82.00	0	0.00	82.50	1	5,840	0.02%
2020/09/29	1	81.80	1	83.90	81.30	0	5,862	0.00%
2020/09/28	1	80.00	3	81.27	82.40	-2	5,873	-0.03%
2020/09/25	4	79.73	2	79.20	79.00	2	5,884	0.03%
2020/09/24	4	83.73	6	82.75	82.20	-2	5,847	-0.03%
2020/09/23	7	86.41	1	85.90	85.90	6	5,840	0.10%
2020/09/22	4	87.80	3	87.50	87.10	1	5,868	0.02%
2020/09/21	4	87.95	4	87.50	87.50	0	5,867	0.00%
2020/09/18	1	86.30	3	87.83	88.30	-2	5,862	-0.03%
2020/09/17	108	86.31	2	86.20	86.20	106	5,831	1.82%	大買/鉅額交易
2020/09/16	49	89.31	8	89.39	89.00	41	5,752	0.71%
2020/09/15	4	91.35	24	91.39	91.50	-20	5,736	-0.35%
2020/09/14	6	89.45	4	91.10	90.70	2	5,758	0.03%
2020/09/11	7	92.17	6	92.00	91.30	1	5,721	0.02%
2020/09/10	27	94.67	9	96.69	92.60	18	5,703	0.32%
2020/09/09	1	98.00	5	97.52	97.00	-4	5,681	-0.07%
2020/09/08	7	94.93	3	95.23	94.20	4	5,669	0.07%
2020/09/07	4	95.13	4	95.90	94.00	0	5,679	0.00%
2020/09/04	9	95.76	4	96.28	96.30	5	5,677	0.09%
2020/09/03	2	98.10	7	99.29	99.00	-5	5,592	-0.09%
2020/09/02	28	97.31	2	99.05	97.20	26	5,483	0.47%
2020/09/01	6	97.30	2	97.30	97.30	4	5,390	0.07%
2020/08/31	23	99.91	70	100.06	100.50	-47	5,159	-0.91%
2020/08/28	9	91.82	13	91.88	91.50	-4	4,848	-0.08%
2020/08/27	1	89.00	4	90.40	89.10	-3	4,882	-0.06%
2020/08/26	3	90.00	3	90.03	89.70	0	4,910	0.00%
2020/08/25	3	90.10	1	92.40	90.30	2	4,936	0.04%
2020/08/24	5	91.84	10	89.62	91.80	-5	4,898	-0.10%
2020/08/21	4	86.20	6	85.77	86.00	-2	4,829	-0.04%
2020/08/20	9	85.87	4	83.78	83.00	5	4,863	0.10%
2020/08/19	10	89.35	17	90.20	88.00	-7	4,959	-0.14%
2020/08/18	3	89.20	3	89.73	87.80	0	5,041	0.00%
2020/08/17	2	87.35	2	87.30	88.30	0	5,078	0.00%
2020/08/13	6	85.87	1	86.10	85.50	5	5,137	0.10%
2020/08/12	2	84.55	2	84.45	84.30	0	5,126	0.00%
2020/08/11	4	85.80	4	86.40	84.70	0	5,144	0.00%
2020/08/10	10	89.49	3	86.90	86.90	7	5,118	0.14%
2020/08/07	3	90.43	3	89.87	91.00	0	5,029	0.00%
2020/08/06	5	89.82	11	89.65	89.20	-6	5,064	-0.12%
2020/08/05	35	89.31	29	89.72	90.00	6	5,118	0.12%
2020/08/04	17	88.72	21	89.04	90.00	-4	5,081	-0.08%
2020/08/03	4	85.63	125	86.49	86.80	-121	4,878	-2.48%	大賣/鉅額交易
2020/07/31	5	81.28	4	81.98	80.50	1	4,986	0.02%
2020/07/30	2	78.60	1	79.50	80.00	1	5,023	0.02%
2020/07/29	4	79.33	4	79.30	78.70	0	5,046	0.00%
2020/07/28	6	81.68	17	81.27	78.60	-11	5,072	-0.22%
2020/07/27	10	84.71	4	84.80	84.10	6	5,221	0.11%
2020/07/24	17	85.41	34	85.65	85.70	-17	5,315	-0.32%
2020/07/23	4	82.53	3	81.97	83.00	1	5,285	0.02%
2020/07/22	4	83.13	8	82.84	83.20	-4	5,397	-0.07%
2020/07/21	1	82.20	8	80.19	81.90	-7	5,366	-0.13%
2020/07/20	5	75.00	5	73.40	76.00	0	5,343	0.00%
2020/07/17	3	76.87	0	0.00	75.20	3	5,418	0.06%
2020/07/16	3	77.83	3	78.10	77.70	0	5,625	0.00%
2020/07/15	2	76.85	6	77.95	78.80	-4	5,822	-0.07%
2020/07/14	1	78.00	0	0.00	76.10	1	5,907	0.02%
2020/07/13	1	79.30	6	80.22	80.90	-5	5,984	-0.08%
2020/07/10	7	77.93	2	78.80	77.40	5	6,003	0.08%
2020/07/09	0	0.00	1	81.00	80.80	-1	5,988	-0.02%
2020/07/08	10	81.35	3	81.43	81.10	7	5,984	0.12%
2020/07/07	2	80.20	4	79.75	79.80	-2	5,967	-0.03%
2020/07/06	5	81.20	11	81.38	81.50	-6	5,969	-0.10%
2020/07/03	5	79.66	1	79.00	78.90	4	5,959	0.07%
2020/07/02	7	80.39	2	81.50	79.90	5	5,955	0.08%
2020/07/01	2	79.10	1	79.90	79.30	1	5,920	0.02%
2020/06/30	1	78.90	1	79.90	79.10	0	5,862	0.00%
2020/06/29	7	80.96	2	80.90	80.00	5	5,830	0.09%
2020/06/24	0	0.00	3	82.20	81.90	-3	5,822	-0.05%
2020/06/23	2	82.25	0	0.00	82.30	2	5,828	0.03%
2020/06/22	6	83.33	4	83.25	82.60	2	5,826	0.03%
2020/06/19	12	86.71	20	86.56	85.90	-8	5,806	-0.14%
2020/06/18	0	0.00	3	84.53	85.50	-3	5,780	-0.05%
2020/06/17	26	85.29	6	84.77	84.50	20	5,766	0.35%
2020/06/16	23	86.17	34	86.86	86.20	-11	5,763	-0.19%
2020/06/15	6	81.58	19	83.35	84.00	-13	5,562	-0.23%
2020/06/12	4	78.08	14	78.57	80.70	-10	5,423	-0.18%
2020/06/11	15	79.49	12	80.62	78.30	3	5,378	0.06%
2020/06/10	8	80.26	5	80.82	80.70	3	5,368	0.06%
2020/06/09	7	80.51	21	80.83	80.10	-14	5,378	-0.26%
2020/06/08	5	80.52	1	81.30	80.00	4	5,365	0.07%
2020/06/05	16	81.08	21	81.29	81.10	-5	5,338	-0.09%
2020/06/04	28	80.33	23	80.79	80.50	5	5,307	0.09%
2020/06/03	53	81.33	28	82.65	80.50	25	5,293	0.47%
2020/06/02	9	79.57	7	79.93	80.50	2	5,126	0.04%
2020/06/01	14	79.84	6	79.85	79.10	8	5,126	0.16%
2020/05/29	6	77.77	32	78.82	80.40	-26	5,101	-0.51%
2020/05/28	6	79.47	3	79.73	77.60	3	5,040	0.06%
2020/05/27	26	77.74	18	78.63	79.00	8	4,977	0.16%
2020/05/26	17	78.54	14	78.39	77.20	3	4,919	0.06%
2020/05/25	19	76.85	65	77.07	77.90	-46	4,729	-0.97%
2020/05/22	11	74.71	50	74.99	74.20	-39	4,554	-0.86%
2020/05/21	18	72.53	20	72.85	74.20	-2	4,462	-0.04%
2020/05/20	5	70.94	2	71.20	70.80	3	4,358	0.07%
2020/05/19	5	72.10	7	71.03	70.40	-2	4,342	-0.05%
2020/05/18	10	69.89	7	70.41	70.90	3	4,309	0.07%
2020/05/15	3	68.83	4	69.30	68.50	-1	4,249	-0.02%
2020/05/14	11	69.61	3	69.17	69.10	8	4,212	0.19%
2020/05/13	14	71.79	12	72.22	72.10	2	4,160	0.05%
2020/05/12	30	70.66	27	70.06	69.90	3	4,062	0.07%
2020/05/11	13	73.78	9	73.83	73.00	4	3,921	0.10%
2020/05/08	41	76.98	10	77.20	74.80	31	3,852	0.80%
2020/05/07	80	75.80	55	76.15	76.00	25	3,739	0.67%
2020/05/06	8	73.05	17	73.16	73.10	-9	3,472	-0.26%
2020/05/05	13	72.78	4	73.35	71.60	9	3,392	0.27%
2020/05/04	36	72.27	16	71.94	72.10	20	3,337	0.60%
2020/04/30	38	73.61	51	73.13	72.20	-13	3,268	-0.40%
2020/04/29	26	70.64	25	71.36	73.00	1	3,049	0.03%
2020/04/28	34	68.19	55	68.69	68.50	-21	2,870	-0.73%
2020/04/27	32	65.42	47	64.91	68.20	-15	2,663	-0.56%
2020/04/24	31	62.04	13	62.06	62.00	18	2,505	0.72%
2020/04/23	56	64.98	39	64.91	63.80	17	2,445	0.70%
2020/04/22	52	63.68	35	63.86	65.20	17	2,337	0.73%
2020/04/21	40	65.22	45	65.01	64.10	-5	2,246	-0.22%
2020/04/20	31	62.43	39	62.63	66.50	-8	2,019	-0.40%
2020/04/17	11	60.11	13	59.52	60.50	-2	1,803	-0.11%
2020/04/16	20	53.28	13	54.51	56.70	7	1,665	0.42%
2020/04/15	6	51.93	11	51.69	51.60	-5	1,562	-0.32%
2020/04/14	16	47.78	20	48.10	50.00	-4	1,482	-0.27%
2020/04/13	8	45.71	5	45.72	45.50	3	1,435	0.21%
2020/04/10	28	44.71	1	45.25	44.60	27	1,417	1.90%
2020/04/09	10	44.86	6	45.68	44.95	4	1,398	0.29%
2020/04/08	5	44.32	32	43.29	45.30	-27	1,361	-1.98%
2020/04/07	5	43.35	12	43.04	43.10	-7	1,334	-0.52%
2020/04/06	6	41.99	1	41.80	42.15	5	1,301	0.38%
2020/04/01	5	41.75	2	41.83	42.10	3	1,277	0.23%
2020/03/31	2	42.23	2	43.20	42.05	0	1,269	0.00%
2020/03/30	2	41.18	2	41.20	42.50	0	1,255	0.00%
2020/03/27	36	42.39	5	42.37	41.40	31	1,248	2.48%
2020/03/26	1	41.60	2	42.18	41.80	-1	1,237	-0.08%
2020/03/25	3	41.62	2	41.45	41.15	1	1,213	0.08%
2020/03/24	0	0.00	5	39.41	39.15	-5	1,178	-0.42%
2020/03/23	8	36.08	0	0.00	36.00	8	1,139	0.70%
2020/03/20	14	41.03	15	40.06	40.00	-1	1,120	-0.09%
2020/03/19	4	42.18	0	0.00	40.45	4	1,087	0.37%
2020/03/18	2	45.90	2	45.50	44.90	0	1,088	0.00%
2020/03/17	4	44.16	3	45.07	44.60	1	1,085	0.09%
2020/03/16	0	0.00	3	46.25	45.60	-3	1,065	-0.28%
2020/03/13	3	44.90	0	0.00	44.90	3	1,034	0.29%
2020/03/12	0	0.00	1	49.80	49.85	-1	1,002	-0.10%
2020/03/11	1	56.50	0	0.00	54.30	1	973	0.10%
2020/03/10	1	55.00	0	0.00	56.10	1	967	0.10%
2020/03/09	4	56.23	1	58.10	55.20	3	954	0.31%
2020/03/06	4	59.63	1	59.30	59.30	3	936	0.32%
2020/03/05	3	60.73	3	60.20	61.00	0	972	0.00%
2020/03/04	3	56.47	3	56.93	57.50	0	928	0.00%
2020/02/27	3	58.37	1	60.10	56.80	2	923	0.22%
2020/02/25	3	59.00	0	0.00	60.60	3	937	0.32%
2020/02/21	1	61.80	0	0.00	62.00	1	940	0.11%
2020/02/20	0	0.00	1	63.00	61.80	-1	943	-0.11%
2020/02/07	1	61.90	2	62.70	61.80	-1	1,212	-0.08%
2020/02/06	1	63.60	0	0.00	63.60	1	1,221	0.08%
2020/02/04	2	63.00	0	0.00	63.00	2	1,220	0.16%
2020/01/15	0	0.00	3	72.20	72.00	-3	1,184	-0.25%
2020/01/14	1	72.30	0	0.00	71.80	1	1,186	0.08%
2020/01/09	0	0.00	1	72.50	72.20	-1	1,174	-0.09%
2019/12/30	11	71.48	0	0.00	71.10	11	1,257	0.87%
2019/12/26	0	0.00	4	71.40	71.20	-4	1,307	-0.31%
2019/12/25	0	0.00	5	71.00	71.00	-5	1,355	-0.37%
2019/12/23	4	70.90	1	71.20	70.20	3	1,565	0.19%
2019/12/20	1	72.30	0	0.00	72.00	1	1,578	0.06%
2019/12/17	5	73.20	5	73.10	73.10	0	1,637	0.00%
2019/12/13	6	73.55	0	0.00	72.60	6	1,638	0.37%
2019/12/12	5	74.60	5	73.90	73.90	0	1,630	0.00%
2019/12/11	5	75.40	5	75.10	75.10	0	1,620	0.00%
2019/12/10	2	74.35	0	0.00	76.00	2	1,625	0.12%
2019/12/02	1	76.60	0	0.00	74.90	1	1,710	0.06%
2019/11/28	1	80.50	0	0.00	80.30	1	1,687	0.06%
2019/11/27	1	81.40	0	0.00	80.90	1	1,715	0.06%
2019/11/25	0	0.00	1	81.90	82.60	-1	1,723	-0.06%
2019/11/22	1	80.40	0	0.00	80.10	1	1,715	0.06%
2019/11/20	2	80.10	1	80.60	79.70	1	1,752	0.06%
2019/11/19	1	80.70	1	80.50	80.70	0	1,771	0.00%
2019/11/18	1	79.50	1	79.60	79.90	0	1,782	0.00%
2019/11/15	1	79.00	2	79.35	79.10	-1	1,801	-0.06%
2019/11/14	1	80.40	1	79.80	79.80	0	1,826	0.00%
2019/11/13	1	80.80	1	80.30	81.00	0	1,866	0.00%
2019/11/12	3	79.57	2	80.25	79.50	1	1,928	0.05%
2019/11/11	1	82.90	0	0.00	79.50	1	2,082	0.05%
2019/11/08	7	83.51	15	83.37	83.70	-8	2,154	-0.37%
2019/11/07	5	80.28	4	78.60	78.50	1	2,152	0.05%
2019/11/06	2	80.50	1	82.50	80.00	1	2,130	0.05%
2019/11/05	1	81.50	0	0.00	81.50	1	2,114	0.05%
2019/11/04	0	0.00	1	81.50	81.50	-1	2,107	-0.05%
2019/10/31	2	82.80	0	0.00	82.80	2	2,114	0.09%
2019/10/30	1	82.80	1	84.20	83.40	0	2,145	0.00%
2019/10/22	4	84.68	0	0.00	84.00	4	2,180	0.18%
2019/10/18	0	0.00	2	85.50	85.20	-2	2,214	-0.09%
2019/10/16	0	0.00	1	88.00	86.80	-1	2,313	-0.04%
2019/10/15	1	86.30	0	0.00	87.20	1	2,341	0.04%
2019/10/14	1	83.90	1	84.90	84.20	0	2,375	0.00%
2019/10/09	5	83.50	10	85.00	83.50	-5	2,376	-0.21%
2019/10/08	7	86.14	6	85.50	85.50	1	2,385	0.04%
2019/10/07	1	86.90	1	86.70	86.70	0	2,378	0.00%
2019/10/04	1	87.50	1	86.40	86.50	0	2,441	0.00%
2019/10/03	3	87.30	4	87.43	87.20	-1	2,477	-0.04%
2019/10/02	5	87.38	0	0.00	87.10	5	2,467	0.20%
2019/10/01	10	87.19	4	88.00	88.00	6	2,448	0.25%
2019/09/27	40	92.12	3	91.57	89.00	37	2,440	1.52%
2019/09/26	36	97.14	69	97.90	97.50	-33	2,362	-1.40%
2019/09/25	2	93.80	2	92.30	94.50	0	2,265	0.00%
2019/09/24	0	0.00	1	92.10	91.50	-1	2,279	-0.04%
2019/09/23	2	91.90	2	91.75	91.90	0	2,464	0.00%
2019/09/20	1	91.10	2	91.45	91.10	-1	2,499	-0.04%
2019/09/19	3	91.57	1	91.50	91.50	2	2,484	0.08%
2019/09/18	1	93.30	1	93.30	93.40	0	2,472	0.00%
2019/09/16	1	91.50	2	91.65	91.50	-1	2,480	-0.04%
2019/09/12	2	91.50	3	92.10	91.30	-1	2,502	-0.04%
2019/09/11	2	91.90	1	91.70	91.80	1	2,522	0.04%
2019/09/10	5	92.44	3	93.27	91.70	2	2,516	0.08%
2019/09/09	2	92.60	2	92.95	92.90	0	2,493	0.00%
2019/09/06	4	91.88	9	91.68	92.60	-5	2,482	-0.20%
2019/09/05	2	89.20	2	89.20	89.10	0	2,458	0.00%
2019/09/04	3	88.87	1	88.70	88.60	2	2,496	0.08%
2019/09/03	1	88.60	1	89.10	88.50	0	2,583	0.00%
2019/09/02	1	89.20	0	0.00	89.30	1	2,638	0.04%
2019/08/30	4	88.90	5	89.16	88.20	-1	2,621	-0.04%
2019/08/29	1	90.60	3	90.93	90.10	-2	2,612	-0.08%
2019/08/28	8	90.70	2	91.80	89.80	6	2,602	0.23%
2019/08/27	3	93.03	1	93.30	93.00	2	2,603	0.08%
2019/08/26	3	95.13	9	93.17	95.00	-6	2,589	-0.23%
2019/08/23	2	93.30	2	94.40	93.20	0	2,570	0.00%
2019/08/22	3	95.47	12	95.47	94.70	-9	2,594	-0.35%
2019/08/21	17	94.81	9	94.41	94.60	8	2,628	0.30%
2019/08/20	3	95.67	1	94.50	94.10	2	2,699	0.07%
2019/08/19	3	96.57	20	96.52	95.70	-17	2,786	-0.61%
2019/08/16	13	98.97	6	98.80	97.70	7	2,833	0.25%
2019/08/15	4	101.15	4	102.25	100.50	0	2,858	0.00%
2019/08/14	24	101.79	13	103.38	102.50	11	2,815	0.39%
2019/08/13	21	94.47	25	94.98	98.10	-4	2,699	-0.15%
2019/08/12	17	91.71	16	91.46	91.00	1	2,654	0.04%
2019/08/08	0	0.00	2	90.40	90.50	-2	2,592	-0.08%
2019/08/07	6	88.07	0	0.00	88.00	6	2,596	0.23%
2019/08/06	2	88.20	2	89.00	89.00	0	2,634	0.00%
2019/08/05	2	88.45	1	89.80	89.00	1	2,681	0.04%
2019/08/02	12	89.82	10	89.20	89.20	2	2,805	0.07%
2019/08/01	0	0.00	5	90.56	92.00	-5	2,797	-0.18%
2019/07/31	1	88.80	2	87.30	88.90	-1	2,770	-0.04%
2019/07/30	1	87.70	1	89.00	87.00	0	2,776	0.00%
2019/07/29	2	89.65	2	89.60	89.20	0	2,777	0.00%
2019/07/26	5	89.40	3	89.80	88.90	2	2,806	0.07%
2019/07/24	2	88.70	1	89.20	88.10	1	2,940	0.03%
2019/07/23	1	88.80	1	89.80	88.90	0	2,952	0.00%
2019/07/22	1	89.20	0	0.00	88.90	1	2,957	0.03%
2019/07/19	1	91.10	0	0.00	90.70	1	2,959	0.03%
2019/07/18	4	91.78	4	91.75	91.60	0	2,947	0.00%
2019/07/17	2	90.00	1	89.40	90.00	1	2,872	0.03%
2019/07/16	2	88.80	1	89.20	88.10	1	2,832	0.04%
2019/07/15	0	0.00	1	88.90	88.40	-1	2,792	-0.04%
2019/07/12	1	87.80	1	87.80	87.80	0	2,809	0.00%
2019/07/10	5	87.10	5	87.72	87.70	0	2,795	0.00%
2019/07/09	14	87.68	21	87.94	89.40	-7	2,771	-0.25%
2019/07/08	0	0.00	1	85.90	86.00	-1	2,776	-0.04%
2019/07/05	2	86.15	6	86.48	85.60	-4	2,856	-0.14%
2019/07/04	3	85.87	7	86.26	86.30	-4	2,947	-0.14%
2019/07/03	0	0.00	6	86.03	86.40	-6	2,939	-0.20%
2019/07/02	1	85.80	1	85.20	85.90	0	2,945	0.00%
2019/07/01	3	84.83	2	84.90	85.20	1	2,970	0.03%
2019/06/28	26	86.45	4	86.53	84.60	22	2,991	0.74%
2019/06/27	1	84.60	2	85.50	85.60	-1	2,969	-0.03%
2019/06/26	0	0.00	6.2	84.80	86.10	-6.2	3,022	-0.21%
2019/06/25	1	83.40	1	83.60	83.10	0	3,030	0.00%
2019/06/24	2	83.60	0	0.00	83.20	2	3,062	0.07%
2019/06/21	3	84.93	0	0.00	84.10	3	3,080	0.10%
2019/06/20	1	84.60	6	84.73	84.90	-5	3,098	-0.16%
2019/06/19	1	84.40	1	83.20	84.30	0	3,097	0.00%
2019/06/18	1	82.70	1	83.20	82.60	0	3,099	0.00%
2019/06/17	4	82.98	1	83.00	82.70	3	3,112	0.10%
2019/06/14	3	82.70	6	83.40	82.80	-3	3,130	-0.10%
2019/06/13	7	82.80	7	84.26	82.50	0	3,156	0.00%
2019/06/12	7	84.31	3	85.63	84.20	4	3,287	0.12%
2019/06/11	12	85.06	15	85.23	86.00	-3	3,430	-0.09%
2019/06/10	22	83.33	26	82.80	83.40	-4	3,396	-0.12%
2019/06/06	1	79.80	2	79.90	80.70	-1	3,392	-0.03%
2019/06/05	15	79.69	17	80.49	80.70	-2	3,460	-0.06%
2019/06/04	6	78.82	7	78.67	78.50	-1	3,605	-0.03%
2019/06/03	7	79.99	3	81.20	79.00	4	3,665	0.11%
2019/05/31	3	81.33	3	81.17	80.80	0	3,738	0.00%
2019/05/30	1	81.00	1.3	82.51	81.10	-0.3	3,828	-0.01%
2019/05/29	2	80.95	2	82.15	81.90	0	3,972	0.00%
2019/05/28	7	82.73	6	81.72	81.30	1	3,983	0.03%
2019/05/27	62	84.05	9	84.26	83.80	53	4,070	1.30%
2019/05/24	67	82.66	6	82.20	83.00	61	4,160	1.47%
2019/05/23	4	79.48	8	79.93	81.70	-4	4,084	-0.10%
2019/05/22	6	79.18	5	79.68	78.10	1	4,059	0.02%
2019/05/21	61	76.50	3	76.83	77.60	58	4,033	1.44%
2019/05/20	26	77.18	3	77.47	77.60	23	4,070	0.57%
2019/05/17	11	77.15	14	77.34	78.00	-3	4,072	-0.07%
2019/05/16	0	0.00	2	74.55	74.70	-2	4,061	-0.05%
2019/05/15	11	73.83	11	73.09	73.00	0	4,120	0.00%
2019/05/14	5	70.12	4	72.25	73.40	1	4,251	0.02%
2019/05/13	19	73.21	16	72.82	72.80	3	4,326	0.07%
2019/05/10	47	76.79	51	77.38	76.60	-4	4,416	-0.09%
2019/05/09	10	74.00	10	74.00	73.90	0	4,459	0.00%
2019/05/08	11	74.26	10	74.65	75.20	1	4,550	0.02%
2019/05/07	12	75.43	11	75.16	74.30	1	4,656	0.02%
2019/05/03	0	0.00	3	74.13	74.90	-3	5,098	-0.06%
2019/05/02	16	72.48	21	73.31	72.80	-5	5,156	-0.10%
2019/04/30	31	72.25	26	72.52	71.60	5	5,309	0.09%
2019/04/29	1	78.70	1	80.00	78.20	0	5,294	0.00%
2019/04/26	1	79.30	1	80.70	80.50	0	5,312	0.00%
2019/04/25	2	81.10	3	80.57	80.20	-1	5,325	-0.02%
2019/04/24	3	78.73	2.1	79.47	78.80	0.9	5,328	0.02%
2019/04/23	2	78.70	0	0.00	78.30	2	5,343	0.04%
2019/04/22	1	79.80	2	79.70	79.60	-1	5,377	-0.02%
2019/04/19	1	79.30	2	79.10	79.50	-1	5,544	-0.02%
2019/04/18	2	79.40	5	78.74	78.30	-3	5,584	-0.05%
2019/04/17	3	80.47	2	80.55	80.10	1	5,633	0.02%
2019/04/16	2	80.95	0	0.00	80.40	2	5,702	0.04%
2019/04/15	3	81.40	5	81.52	82.00	-2	5,755	-0.03%
2019/04/12	1	78.60	2	79.35	80.20	-1	5,814	-0.02%
2019/04/11	16	80.39	15	81.83	79.10	1	5,911	0.02%
2019/04/10	2	81.55	5	82.02	83.60	-3	5,868	-0.05%
2019/04/09	4	79.80	0	0.00	79.80	4	5,951	0.07%
2019/04/08	4	79.50	0	0.00	79.50	4	6,005	0.07%
2019/04/03	1	79.30	2	79.60	79.10	-1	6,035	-0.02%
2019/04/02	10	79.21	11	79.65	79.40	-1	6,073	-0.02%
2019/04/01	8	79.75	6	79.67	78.90	2	6,058	0.03%
2019/03/29	7	83.87	3	83.33	83.10	4	5,958	0.07%
2019/03/28	2	84.60	5	85.30	86.00	-3	6,004	-0.05%
2019/03/27	16	83.75	12	84.09	84.00	4	6,089	0.07%
2019/03/26	1	86.50	0	0.00	85.70	1	6,264	0.02%
2019/03/25	7	85.51	0	0.00	86.00	7	6,325	0.11%
2019/03/21	1	89.20	2	89.70	88.50	-1	6,520	-0.02%
2019/03/20	1	90.50	1	91.40	91.00	0	6,728	0.00%
2019/03/19	1	90.90	2	90.70	90.80	-1	7,131	-0.01%
2019/03/18	2	90.35	0	0.00	89.80	2	7,301	0.03%
2019/03/15	54	89.02	46	90.09	88.60	8	7,432	0.11%
2019/03/14	34	90.79	39	90.87	90.90	-5	7,547	-0.07%
2019/03/13	3	86.87	5	87.48	88.00	-2	7,607	-0.03%
2019/03/12	9	84.97	15	85.13	85.60	-6	7,806	-0.08%
2019/03/11	13	84.02	20	84.03	83.90	-7	7,974	-0.09%
2019/03/08	10	85.50	1	87.00	84.90	9	8,033	0.11%
2019/03/07	15	91.38	4	91.45	90.50	11	7,909	0.14%
2019/03/06	11	92.19	8	92.06	93.10	3	7,917	0.04%
2019/03/05	52	90.29	7	91.54	90.00	45	7,829	0.57%
2019/03/04	22	90.62	51	90.63	91.50	-29	7,753	-0.37%
2019/02/27	7	86.67	4	87.33	87.80	3	7,614	0.04%
2019/02/26	16	88.12	15	88.19	86.90	1	7,599	0.01%
2019/02/25	22	87.57	51	87.71	88.30	-29	7,497	-0.39%
2019/02/22	23	85.02	8	84.59	85.10	15	7,401	0.20%
2019/02/21	3	84.63	3	84.10	83.80	0	7,504	0.00%
2019/02/20	11	82.84	13	83.48	84.30	-2	7,546	-0.03%
2019/02/19	20	83.54	19	84.03	82.80	1	7,795	0.01%
2019/02/18	33	83.92	2	84.30	82.80	31	7,779	0.40%
2019/02/15	6	85.00	14	84.46	85.90	-8	7,761	-0.10%
2019/02/14	14	86.56	28	86.96	85.60	-14	7,741	-0.18%
2019/02/13	20	87.21	7	89.56	85.60	13	7,681	0.17%
2019/02/12	17	86.32	16	88.62	91.60	1	7,582	0.01%
2019/02/11	8	90.71	35	90.78	88.90	-27	7,517	-0.36%
2019/01/30	29	88.75	19	88.66	89.10	10	7,427	0.13%
2019/01/29	5	85.64	16	85.96	86.00	-11	7,390	-0.15%
2019/01/28	5	85.44	28	86.18	84.00	-23	7,335	-0.31%
2019/01/25	37	85.37	31.8	84.32	85.20	5.2	7,308	0.07%
2019/01/24	114	83.34	40	81.45	82.70	74	7,151	1.03%	大買/
2019/01/23	11	75.80	15	76.54	77.50	-4	6,938	-0.06%
2019/01/22	26	75.21	11	75.61	76.50	15	6,905	0.22%
2019/01/21	7	72.87	29	73.76	74.00	-22	6,766	-0.33%
2019/01/18	2	70.05	6	70.53	71.20	-4	6,724	-0.06%
2019/01/17	3	69.97	0	0.00	69.60	3	6,734	0.04%
2019/01/16	2	69.90	1	71.50	69.80	1	6,762	0.01%
2019/01/15	8	70.08	0	0.00	70.20	8	6,759	0.12%
2019/01/14	4	69.98	9	69.32	69.10	-5	6,819	-0.07%
2019/01/11	30	69.16	15	69.06	68.50	15	6,887	0.22%
2019/01/10	7	72.64	5	72.84	72.10	2	6,751	0.03%
2019/01/09	18	73.52	8	74.55	73.20	10	6,765	0.15%
2019/01/08	18	73.52	11	72.95	73.80	7	6,799	0.10%
2019/01/07	2	73.30	7	73.67	73.60	-5	6,832	-0.07%
2019/01/04	11	71.73	2	71.60	71.30	9	6,861	0.13%
2019/01/03	3	72.20	6	72.75	73.90	-3	6,852	-0.04%
2019/01/02	7	71.41	1	71.70	71.20	6	6,753	0.09%
2018/12/28	10	69.98	14	71.26	71.50	-4	6,786	-0.06%
2018/12/27	5	67.92	13	68.68	69.50	-8	6,767	-0.12%
2018/12/26	13	67.97	5	67.40	67.10	8	6,750	0.12%
2018/12/25	12	66.22	20	67.90	68.90	-8	6,888	-0.12%
2018/12/24	3	68.57	3	68.67	68.10	0	7,064	0.00%
2018/12/22	10	70.56	3	69.87	70.00	7	7,171	0.10%
2018/12/21	14	68.63	51	69.15	72.00	-37	7,392	-0.50%
2018/12/20	35	68.63	7	67.59	69.00	28	7,565	0.37%
2018/12/19	6	70.92	7	71.34	68.30	-1	7,539	-0.01%
2018/12/18	6	75.10	6	75.25	74.60	0	7,394	0.00%
2018/12/17	7	74.97	9	74.87	75.00	-2	7,391	-0.03%
2018/12/14	24	75.01	8	74.79	74.90	16	7,314	0.22%
2018/12/13	35	75.16	319.4	75.07	77.00	-284.4	7,241	-3.93%	大賣/鉅額交易
2018/12/12	34	74.16	40	74.32	74.00	-6	7,067	-0.08%
2018/12/11	38	72.12	12	71.50	72.90	26	6,712	0.39%
2018/12/10	26	68.46	11	68.90	69.70	15	6,583	0.23%
2018/12/07	42	67.77	47	67.35	69.00	-5	6,438	-0.08%
2018/12/06	30	65.08	31	64.80	65.00	-1	6,190	-0.02%
2018/12/05	64	63.25	39	62.89	64.30	25	6,011	0.42%
2018/12/04	11	60.59	22	60.40	62.00	-11	5,777	-0.19%
2018/12/03	13	58.48	11	59.29	58.00	2	5,584	0.04%
2018/11/30	10	56.51	8	56.89	57.80	2	5,511	0.04%
2018/11/29	12	57.17	22	57.59	56.60	-10	5,621	-0.18%
2018/11/28	0	0.00	2	57.20	55.90	-2	5,625	-0.04%
2018/11/27	4	55.85	22	55.90	56.60	-18	5,600	-0.32%
2018/11/26	4	54.65	8	54.95	55.20	-4	5,572	-0.07%
2018/11/23	5	54.96	3	54.80	54.50	2	5,553	0.04%
2018/11/22	5	56.80	27	57.29	55.70	-22	5,527	-0.40%
2018/11/21	12	57.15	9	57.61	57.00	3	5,503	0.05%
2018/11/20	27	57.97	21	58.17	57.90	6	5,439	0.11%
2018/11/19	9	55.49	30	56.03	56.90	-21	5,338	-0.39%
2018/11/16	29	56.14	19	55.87	54.50	10	5,253	0.19%
2018/11/15	11	53.77	7	54.07	54.20	4	4,965	0.08%
2018/11/14	12	54.90	9	55.32	54.80	3	4,923	0.06%
2018/11/13	34	54.82	21	53.88	55.60	13	4,902	0.27%
2018/11/12	1	54.60	3	54.53	54.30	-2	4,901	-0.04%
2018/11/09	5	54.60	4	54.80	54.60	1	4,895	0.02%
2018/11/08	4	54.40	3	54.13	55.00	1	4,886	0.02%
2018/11/07	6	52.67	18	52.82	53.60	-12	4,861	-0.25%
2018/11/06	18	55.21	15	54.45	51.90	3	4,891	0.06%
2018/11/05	1	52.80	13	54.06	54.80	-12	4,855	-0.25%
2018/11/02	2	54.10	16	54.31	53.70	-14	4,915	-0.28%
2018/11/01	8	53.18	12	52.83	52.80	-4	4,858	-0.08%
2018/10/31	5	52.00	7	52.06	52.30	-2	4,843	-0.04%
2018/10/30	14	50.40	24	50.21	50.50	-10	4,822	-0.21%
2018/10/29	38	47.72	26	47.90	49.00	12	4,804	0.25%
2018/10/26	3	50.50	15	49.27	48.75	-12	4,780	-0.25%
2018/10/25	16	50.56	27	50.88	50.50	-11	4,777	-0.23%
2018/10/24	7	52.40	13	52.63	52.50	-6	4,812	-0.12%
2018/10/23	2	53.50	3	53.27	53.60	-1	4,888	-0.02%
2018/10/22	10	54.48	6	54.50	53.90	4	5,075	0.08%
2018/10/19	5	53.18	27	53.20	54.30	-22	5,027	-0.44%
2018/10/18	4	51.55	1	51.40	51.90	3	4,967	0.06%
2018/10/17	4	52.68	14	52.04	51.60	-10	5,044	-0.20%
2018/10/16	16	52.21	31	52.19	52.00	-15	5,100	-0.29%
2018/10/15	18	51.24	43	51.38	52.30	-25	5,019	-0.50%
2018/10/12	13	48.14	27	48.31	50.30	-14	4,964	-0.28%
2018/10/11	13	45.05	60	45.34	45.85	-47	4,975	-0.94%
2018/10/09	2	47.50	8	48.40	49.15	-6	5,136	-0.12%
2018/10/08	21	46.78	10	46.90	46.75	11	5,247	0.21%
2018/10/05	29	48.02	46	49.53	48.20	-17	5,226	-0.33%
2018/10/04	12	49.23	17	49.38	49.10	-5	5,070	-0.10%
2018/10/03	83	50.20	54	50.84	49.80	29	5,002	0.58%
2018/10/02	86	53.82	21	53.20	52.20	65	4,807	1.35%
2018/10/01	90	57.09	103	56.86	58.00	-13	4,553	-0.29%	大賣/
2018/09/28	31	57.62	27	57.83	57.60	4	4,405	0.09%
2018/09/27	22	55.95	44	55.48	57.60	-22	4,125	-0.53%
2018/09/26	11	53.51	11	54.00	53.10	0	3,820	0.00%
2018/09/25	8	53.74	12	53.53	53.60	-4	3,736	-0.11%
2018/09/21	7	52.84	16	52.67	53.00	-9	3,669	-0.25%
2018/09/20	7	50.91	1	50.90	51.00	6	3,591	0.17%
2018/09/19	12	51.98	22	52.57	51.00	-10	3,573	-0.28%
2018/09/18	23	51.15	17	51.52	50.90	6	3,507	0.17%
2018/09/17	17	49.94	40	49.82	50.80	-23	3,462	-0.66%
2018/09/14	9	46.34	35	45.85	47.20	-26	3,397	-0.77%
2018/09/13	6	44.48	21	44.93	43.80	-15	3,332	-0.45%
2018/09/12	4	43.20	9	43.47	43.90	-5	3,306	-0.15%
2018/09/11	1	43.45	2	43.30	43.55	-1	3,285	-0.03%
2018/09/10	9	48.41	4	48.13	46.85	5	3,215	0.16%
2018/09/07	37	50.20	13	50.04	48.85	24	3,192	0.75%
2018/09/06	19	52.01	4	51.63	51.00	15	3,160	0.47%
2018/09/05	35	53.02	37	53.00	53.10	-2	3,102	-0.06%
2018/09/04	16	50.64	39	51.26	52.80	-23	2,951	-0.78%
2018/09/03	1	47.50	2	48.00	48.00	-1	2,868	-0.03%
2018/08/31	5	48.02	4	47.56	48.00	1	2,866	0.03%
2018/08/30	2	47.85	0	0.00	47.55	2	2,864	0.07%
2018/08/29	4	48.39	5	48.32	48.35	-1	2,863	-0.03%
2018/08/28	8	47.84	9	47.99	47.80	-1	2,875	-0.03%
2018/08/27	13	46.99	12	46.93	47.30	1	2,870	0.03%
2018/08/24	1	45.55	1	46.25	45.60	0	2,883	0.00%
2018/08/23	4	48.24	1	47.70	47.55	3	2,894	0.10%
2018/08/22	5	49.05	2	48.93	49.00	3	2,879	0.10%
2018/08/21	0	0.00	1	48.50	49.85	-1	2,874	-0.03%
2018/08/20	16	48.57	2	49.63	48.60	14	2,859	0.49%
2018/08/17	2	51.60	12	50.63	50.20	-10	2,854	-0.35%
2018/08/16	2	50.00	2	50.60	50.00	0	2,813	0.00%
2018/08/15	14	50.10	36	50.10	49.80	-22	2,795	-0.79%
2018/08/14	4	51.33	2	51.50	51.10	2	2,802	0.07%
2018/08/13	5	50.14	2	51.60	51.00	3	2,785	0.11%
2018/08/10	13	55.22	10	55.49	54.30	3	2,749	0.11%
2018/08/09	10	55.58	16	54.67	55.80	-6	2,661	-0.23%
2018/08/08	8	53.03	6	53.70	52.50	2	2,573	0.08%
2018/08/07	5	52.96	4	53.35	52.90	1	2,566	0.04%
2018/08/06	0	0.00	1	53.70	53.50	-1	2,553	-0.04%
2018/08/03	2	55.10	2	55.50	55.10	0	2,541	0.00%
2018/08/02	5	54.70	2	55.45	54.20	3	2,515	0.12%
2018/08/01	3	55.77	3	56.37	55.30	0	2,531	0.00%
2018/07/31	3	56.60	1	56.50	57.30	2	2,472	0.08%
2018/07/30	15	55.55	17	55.25	56.70	-2	2,388	-0.08%
2018/07/27	39	54.82	40	56.43	54.50	-1	2,274	-0.04%
2018/07/26	1	51.90	1	51.70	52.10	0	2,063	0.00%
2018/07/25	5	51.72	5	51.62	51.80	0	2,026	0.00%
2018/07/24	7	51.54	3	51.77	51.00	4	1,968	0.20%
2018/07/23	10	49.99	16	50.48	51.30	-6	1,865	-0.32%
2018/07/19	4	48.94	5	49.25	49.85	-1	1,736	-0.06%
2018/07/18	13	49.55	12	49.42	50.00	1	1,711	0.06%
2018/07/17	22	49.56	29	49.36	49.20	-7	1,624	-0.43%
2018/07/16	11	46.59	14	47.36	48.00	-3	1,439	-0.21%
2018/07/13	1	43.60	4	43.63	43.65	-3	1,376	-0.22%
2018/07/12	0	0.00	1	39.90	39.70	-1	1,343	-0.07%
2018/07/10	2	39.45	8	39.91	39.85	-6	1,364	-0.44%
2018/07/09	0	0.00	2	39.65	39.45	-2	1,386	-0.14%
2018/07/06	8	39.09	0	0.00	39.15	8	1,422	0.56%
2018/07/04	2	40.15	1	40.35	41.25	1	1,493	0.07%
2018/07/03	2	41.50	5	40.85	40.95	-3	1,538	-0.19%
2018/07/02	0	0.00	1	40.30	40.15	-1	1,523	-0.07%
2018/06/29	1	39.90	1	40.80	40.10	0	1,545	0.00%
2018/06/28	4	40.28	7	40.40	40.10	-3	1,545	-0.19%
2018/06/27	4	39.48	1	40.00	39.35	3	1,534	0.20%
2018/06/26	2	39.83	10	39.47	40.00	-8	1,537	-0.52%
2018/06/25	1	38.10	1	38.00	37.95	0	1,522	0.00%
2018/06/20	1	38.70	1	38.60	38.10	0	1,639	0.00%
2018/06/15	0	0.00	4	39.13	39.20	-4	1,667	-0.24%
2018/06/13	1	39.65	1	40.20	39.30	0	1,669	0.00%
2018/06/11	6	39.59	4	39.65	39.75	2	1,701	0.12%
2018/06/08	0	0.00	2	39.78	39.60	-2	1,707	-0.12%
2018/06/07	2	39.58	1	39.95	39.55	1	1,719	0.06%
2018/06/06	2	39.43	1	39.65	39.65	1	1,749	0.06%
2018/06/05	3	40.12	1	40.40	39.90	2	1,764	0.11%
2018/06/04	2	39.75	0	0.00	40.00	2	1,773	0.11%
2018/06/01	2	40.93	1	41.70	40.60	1	1,853	0.05%
2018/05/31	10	41.24	13	41.10	41.40	-3	1,899	-0.16%
2018/05/30	1	38.80	0	0.00	38.60	1	1,857	0.05%
2018/05/29	1	38.95	1	40.00	38.95	0	1,868	0.00%
2018/05/28	1	39.70	1	40.20	39.90	0	1,876	0.00%
2018/05/25	3	39.67	3	39.60	39.85	0	1,886	0.00%
2018/05/24	1	38.45	0	0.00	38.50	1	1,884	0.05%
2018/05/23	1	39.10	2	39.40	38.50	-1	1,942	-0.05%
2018/05/22	8	38.25	5	38.10	38.45	3	1,988	0.15%
2018/05/21	2	39.85	0	0.00	39.70	2	1,971	0.10%
2018/05/18	11	40.06	4	40.31	39.90	7	1,976	0.35%
2018/05/17	2	42.25	2	42.75	41.90	0	1,981	0.00%
2018/05/16	2	42.08	3	42.03	42.20	-1	1,997	-0.05%
2018/05/15	9	42.22	2	42.08	42.00	7	2,006	0.35%
2018/05/14	2	42.65	1	43.05	43.15	1	2,059	0.05%
2018/05/11	1	43.00	4	42.93	43.50	-3	2,060	-0.15%
2018/05/10	3	41.90	2	42.35	41.70	1	2,049	0.05%
2018/05/09	15	43.18	0	0.00	41.70	15	2,040	0.74%
2018/05/08	0	0.00	1	45.30	45.25	-1	1,991	-0.05%
2018/05/04	0	0.00	1	45.80	45.10	-1	2,057	-0.05%
2018/04/27	6	43.60	2	44.23	43.60	4	2,108	0.19%
2018/04/26	22	44.24	1	45.30	43.45	21	2,120	0.99%
2018/04/24	20	45.75	1	45.50	45.10	19	2,142	0.89%
2018/04/23	1	48.05	3	48.87	47.25	-2	2,131	-0.09%
2018/04/20	4	49.48	0	0.00	49.00	4	2,135	0.19%
2018/04/19	2	48.30	13	50.46	49.85	-11	2,076	-0.53%
2018/04/18	2	46.40	3	46.70	46.30	-1	1,996	-0.05%
2018/04/17	1	46.55	0	0.00	45.95	1	2,016	0.05%
2018/04/16	2	46.10	0	0.00	46.25	2	2,061	0.10%
2018/04/12	2	47.60	1	46.90	47.60	1	2,323	0.04%
2018/04/11	3	46.63	3	46.57	46.35	0	2,416	0.00%
2018/04/10	2	47.15	1	47.30	46.90	1	2,425	0.04%
2018/04/09	4	45.20	2	45.95	45.90	2	2,401	0.08%
2018/04/03	0	0.00	1	43.70	44.35	-1	2,396	-0.04%
2018/04/02	1	43.50	1	43.25	43.50	0	2,474	0.00%
2018/03/31	3	41.65	0	0.00	42.25	3	2,484	0.12%
2018/03/29	3	41.60	1	41.75	41.25	2	2,586	0.08%
2018/03/28	5	41.10	6	41.43	41.25	-1	2,620	-0.04%
2018/03/27	1	41.70	2	42.08	42.00	-1	2,677	-0.04%
2018/03/26	3	40.12	6	40.27	40.50	-3	2,712	-0.11%
2018/03/23	4	40.65	7	40.09	40.20	-3	2,830	-0.11%
2018/03/22	1	43.00	2	45.38	43.40	-1	2,776	-0.04%
2018/03/21	0	0.00	1	46.20	45.70	-1	2,788	-0.04%
2018/03/20	1	46.30	1	45.35	45.30	0	2,817	0.00%
2018/03/19	2	46.20	3	45.45	45.30	-1	2,858	-0.03%
2018/03/15	7	45.48	5	45.35	45.20	2	2,969	0.07%
2018/03/14	14	46.75	3	46.62	46.35	11	3,062	0.36%
2018/03/13	3	46.65	1	47.00	46.75	2	3,192	0.06%
2018/03/12	11	47.66	2	47.85	46.75	9	3,272	0.27%
2018/03/09	1	47.00	0	0.00	46.60	1	3,301	0.03%
2018/03/08	151	47.67	2	47.55	47.45	149	3,334	4.47%	大買/鉅額交易
2018/03/07	158	48.55	20	48.43	48.00	138	3,415	4.04%	大買/鉅額交易
2018/03/06	10	47.21	18	47.14	47.00	-8	3,386	-0.24%
2018/03/05	2	45.28	2	44.98	44.70	0	3,364	0.00%
2018/03/02	1	44.50	3	44.37	44.40	-2	3,376	-0.06%
2018/03/01	4	43.85	2	43.95	44.20	2	3,379	0.06%
2018/02/26	2	45.25	3	45.05	45.00	-1	3,476	-0.03%
2018/02/23	7	45.24	9	45.78	45.00	-2	3,575	-0.06%
2018/02/22	28	43.91	27	44.17	44.70	1	3,631	0.03%
2018/02/21	7	41.79	4	41.95	41.90	3	3,614	0.08%
2018/02/09	5	37.88	7	38.24	38.95	-2	3,604	-0.06%
2018/02/08	2	38.68	1	38.95	39.60	1	3,590	0.03%
2018/02/07	8	40.40	3	40.83	39.70	5	3,596	0.14%
2018/02/06	19	40.47	3	41.08	39.75	16	3,658	0.44%
2018/02/05	0	0.00	1	42.80	44.15	-1	3,601	-0.03%
2018/02/02	0	0.00	2	44.10	44.20	-2	3,635	-0.06%
2018/02/01	2	43.68	7	43.88	43.70	-5	3,651	-0.14%
2018/01/31	4	43.21	10	43.49	43.35	-6	3,689	-0.16%
2018/01/30	4	43.63	2	43.90	43.25	2	3,850	0.05%
2018/01/29	0	0.00	5	45.00	43.05	-5	3,855	-0.13%
2018/01/26	17	44.82	1	44.95	45.00	16	3,861	0.41%
2018/01/24	1	47.00	10	46.60	46.50	-9	4,002	-0.22%
2018/01/22	1	47.40	1	47.05	46.90	0	4,237	0.00%
2018/01/19	5	46.50	9	48.12	47.65	-4	4,266	-0.09%
2018/01/18	2	47.05	0	0.00	46.80	2	4,299	0.05%
2018/01/16	1	47.10	6	47.05	47.55	-5	4,483	-0.11%
2018/01/12	2	48.45	1	48.45	48.40	1	5,026	0.02%
2018/01/11	6	47.65	5	47.44	48.05	1	5,094	0.02%
2018/01/10	15	47.77	7	47.79	47.20	8	5,163	0.15%
2018/01/09	29	46.96	18	46.92	47.20	11	5,241	0.21%
2018/01/08	29	50.69	1	53.10	50.10	28	5,143	0.54%
2018/01/05	8	54.45	26	54.33	54.50	-18	5,068	-0.36%
2018/01/04	13	50.80	6	51.07	50.80	7	5,033	0.14%
2018/01/03	3	51.67	0	0.00	51.00	3	5,119	0.06%
2018/01/02	8	51.93	11	51.86	52.30	-3	5,233	-0.06%