力山 (1515)-永豐金-敦南券商分點個股進出

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－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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	222	51.62	51.70	-222	1,627	-13.64%	大賣/鉅額交易
2024/04/26	1	48.80	0	0.00	48.85	1	1,563	0.06%
2024/04/25	0	0.00	30	49.66	49.45	-30	1,558	-1.92%
2024/04/24	1	50.00	62	49.55	49.55	-61	1,568	-3.89%
2024/04/23	1	48.55	3	49.50	48.55	-2	1,569	-0.13%
2024/04/22	0	0.00	1	49.20	48.30	-1	1,579	-0.06%
2024/04/19	150	48.95	1	49.40	48.40	149	1,586	9.39%	大買/鉅額交易
2024/04/18	2	50.60	59	50.64	50.10	-57	1,590	-3.58%
2024/04/17	1	48.95	49	49.64	49.65	-48	1,660	-2.89%
2024/04/16	52	48.08	0	0.00	47.60	52	1,761	2.95%
2024/04/15	54	49.68	0	0.00	49.40	54	1,793	3.01%
2024/04/12	15	49.99	1.3	50.65	50.10	13.7	1,858	0.73%
2024/04/11	73	49.79	36	50.50	50.00	37	1,898	1.95%
2024/04/10	7	51.01	73.2	51.65	51.00	-66.2	1,877	-3.53%
2024/04/09	4	49.35	172	49.12	49.90	-168	1,816	-9.25%	大賣/鉅額交易
2024/04/02	241	48.28	3	46.77	47.00	238	1,789	13.30%	大買/鉅額交易
2024/04/01	0	0.00	7	50.23	50.40	-7	1,741	-0.40%
2024/03/29	1	49.30	1	49.80	49.70	0	1,743	0.00%
2024/03/28	21	49.43	5	49.85	49.70	16	1,767	0.91%
2024/03/26	72	49.48	0	0.00	49.45	72	1,773	4.06%
2024/03/25	1	50.50	0	0.00	50.40	1	1,768	0.06%
2024/03/22	0	0.00	54	50.27	51.20	-54	1,776	-3.04%
2024/03/21	1	48.85	0	0.00	49.25	1	1,755	0.06%
2024/03/20	51	48.65	0	0.00	48.60	51	1,781	2.86%
2024/03/15	1	49.90	2	50.30	49.20	-1	2,003	-0.05%
2024/03/14	0	0.00	1	50.80	50.40	-1	2,298	-0.04%
2024/03/13	2	50.20	0	0.00	49.05	2	2,322	0.09%
2024/03/12	2	51.20	6	51.63	51.00	-4	2,371	-0.17%
2024/03/11	13	50.38	0	0.00	50.60	13	2,478	0.52%
2024/03/07	0	0.00	5	48.01	47.85	-5	2,455	-0.20%
2024/03/04	1	47.95	1.1	48.40	47.60	-0.1	2,436	0.00%
2024/03/01	0	0.00	0.3	48.22	48.40	-0.3	2,468	-0.01%
2024/02/29	0	0.00	1	47.95	48.35	-1	2,476	-0.04%
2024/02/22	0	0.00	9	48.53	48.40	-9	2,550	-0.35%
2024/02/15	0.1	44.80	0	0.00	44.00	0.1	4,913	0.00%
2024/02/01	1	44.05	0	0.00	43.95	1	5,511	0.02%
2024/01/25	1	44.85	34	45.43	44.80	-33	5,547	-0.59%
2024/01/24	0.1	46.45	2	45.90	45.80	-1.9	5,535	-0.03%
2024/01/23	2	46.05	37	46.17	45.80	-35	5,527	-0.63%
2024/01/19	13	45.56	0	0.00	45.40	13	5,515	0.24%
2024/01/18	11	46.11	1	45.70	45.90	10	5,508	0.18%
2024/01/17	31	45.68	0	0.00	45.60	31	5,492	0.56%
2024/01/16	43	46.36	0	0.00	46.60	43	5,481	0.78%
2024/01/12	0	0.00	1	47.95	47.15	-1	5,462	-0.02%
2024/01/11	2	49.20	3	48.68	48.40	-1	5,447	-0.02%
2024/01/10	9.1	48.50	0	0.00	47.70	9.1	5,365	0.17%
2024/01/09	3	52.10	0	0.00	53.00	3	5,272	0.06%
2024/01/08	4	54.55	5	54.24	54.70	-1	5,231	-0.02%
2024/01/05	2.1	52.96	2	52.80	52.90	0.1	5,171	0.00%
2024/01/02	1	52.20	0	0.00	51.70	1	5,207	0.02%
2023/12/29	0	0.00	1	51.80	51.60	-1	5,208	-0.02%
2023/12/28	1	51.70	1	51.30	51.10	0	5,213	0.00%
2023/12/26	1	51.60	1	51.00	51.60	0	5,280	0.00%
2023/12/25	3	50.63	0	0.00	50.80	3	5,301	0.06%
2023/12/22	1	51.80	0	0.00	51.70	1	5,281	0.02%
2023/12/19	0	0.00	0.1	52.70	52.70	-0.1	5,305	0.00%
2023/12/18	2	53.50	0	0.00	53.30	2	5,322	0.04%
2023/12/13	1	55.40	0	0.00	54.80	1	5,331	0.02%
2023/12/12	5.5	54.74	14	55.54	55.40	-8.5	5,344	-0.16%
2023/12/11	91	53.80	82	56.05	53.40	9	5,343	0.17%
2023/12/08	10	55.15	6	54.77	54.30	4	5,410	0.07%
2023/12/07	43	54.67	43	54.85	54.60	0	5,684	0.00%
2023/12/06	30	54.04	22	53.37	53.60	8	5,699	0.14%
2023/12/05	10	54.80	33	54.51	54.10	-23	5,521	-0.42%
2023/12/04	6	59.18	6	58.80	58.40	0	5,467	0.00%
2023/11/30	0	0.00	0	56.50	57.90	0	5,423	0.00%
2023/11/28	0.5	56.99	1.1	58.45	57.00	-0.6	5,398	-0.01%
2023/11/27	0.1	59.00	2	58.35	58.50	-1.9	5,355	-0.04%
2023/11/24	5	60.40	6	60.45	60.30	-1	5,329	-0.02%
2023/11/23	1	59.20	6	59.50	60.20	-5	5,299	-0.09%
2023/11/22	6	59.00	0	0.00	59.70	6	5,279	0.11%
2023/11/21	0.1	58.90	9	58.50	59.50	-8.9	5,262	-0.17%
2023/11/20	3.1	59.73	7	59.59	59.90	-4	5,234	-0.08%
2023/11/17	17	59.58	2	59.90	59.90	15	5,179	0.29%
2023/11/16	112.3	58.32	120.1	58.23	58.40	-7.8	4,788	-0.16%	大買/大賣/
2023/11/15	22.1	57.09	39.2	56.57	58.10	-17.1	3,804	-0.45%
2023/11/14	49.1	52.82	47	52.72	52.90	2.1	3,423	0.06%
2023/11/13	6	48.93	32	49.02	50.40	-26	2,790	-0.93%
2023/11/10	6	45.21	8	45.43	45.90	-2	2,515	-0.08%
2023/11/09	3.2	42.91	3	42.02	42.65	0.2	2,313	0.01%
2023/11/08	0	0.00	1	43.10	43.10	-1	2,198	-0.05%
2023/11/06	0	0.00	1	39.70	40.00	-1	2,210	-0.05%
2023/11/01	0	0.00	1	40.20	39.60	-1	2,260	-0.04%
2023/10/31	1	39.50	5	39.64	39.80	-4	2,271	-0.18%
2023/10/27	0	0.00	1	39.95	40.10	-1	2,276	-0.04%
2023/10/25	1	39.85	0	0.00	39.75	1	2,273	0.04%
2023/10/23	1	39.55	1	39.55	39.85	0	2,274	0.00%
2023/10/19	0.1	38.75	0	0.00	38.60	0.1	2,286	0.00%
2023/10/16	1	39.90	51	40.00	39.90	-50	2,265	-2.21%
2023/10/11	1	40.05	4.1	41.52	41.45	-3.1	2,293	-0.14%
2023/10/05	11	44.13	0	0.00	43.50	11	2,273	0.48%
2023/10/04	7	43.87	1	43.90	43.90	6	2,427	0.25%
2023/10/03	16	43.49	19	43.39	43.40	-3	2,489	-0.12%
2023/10/02	21.1	43.87	5	43.70	44.70	16.1	2,465	0.65%
2023/09/28	31	42.64	0	0.00	42.95	31	2,443	1.27%
2023/09/18	0	0.00	5.1	43.51	43.15	-5.1	2,373	-0.21%
2023/09/15	6	44.08	1.3	44.06	44.75	4.7	2,344	0.20%
2023/09/14	0.1	45.00	25	43.51	45.05	-24.9	2,293	-1.09%
2023/09/13	27	42.93	58	44.19	44.10	-31	2,167	-1.43%
2023/09/12	55	42.97	16	43.37	43.60	39	1,845	2.11%
2023/09/11	1	39.15	4	39.63	39.65	-3	1,545	-0.19%
2023/09/04	1	36.10	0	0.00	36.40	1	1,546	0.06%
2023/08/28	0	0.00	73	33.75	33.75	-73	1,693	-4.31%
2023/08/25	1	34.35	0	0.00	34.50	1	1,679	0.06%
2023/08/24	23	35.35	0	0.00	34.70	23	1,670	1.38%
2023/08/23	35	36.35	56	36.22	36.10	-21	1,636	-1.28%
2023/08/22	1	37.05	0	0.00	37.05	1	1,629	0.06%
2023/08/18	5	37.26	0	0.00	37.10	5	1,609	0.31%
2023/08/17	22	37.44	0	0.00	38.00	22	1,596	1.38%
2023/08/16	45	37.71	0	0.00	37.40	45	1,582	2.84%
2023/08/15	6	37.69	0	0.00	38.50	6	1,572	0.38%
2023/08/14	0.1	37.30	1	37.10	37.00	-0.9	1,548	-0.06%
2023/08/11	3	38.97	2	38.95	38.85	1	1,529	0.07%
2023/08/10	1.2	38.67	0	0.00	38.55	1.2	1,499	0.08%
2023/08/09	0	38.76	3	38.60	38.85	-3	1,458	-0.20%
2023/08/08	1.7	38.94	1	38.85	38.20	0.7	1,445	0.05%
2023/08/07	2	38.93	0	0.00	38.50	2	1,434	0.14%
2023/07/21	1.1	37.51	0	0.00	37.05	1.1	1,393	0.08%
2023/07/13	0	0.00	3	37.60	37.65	-3	1,300	-0.23%
2023/07/12	0	0.00	2	37.80	37.85	-2	1,282	-0.16%
2023/07/11	3	41.73	3	41.67	39.25	0	1,226	0.00%
2023/07/10	21	38.25	20	38.73	39.15	1	1,061	0.09%
2023/07/03	1	36.30	2	36.40	36.40	-1	908	-0.11%
2023/06/30	0	0.00	1	34.00	34.75	-1	884	-0.11%
2023/06/27	1	36.50	1	35.80	35.65	0	848	0.00%
2023/06/26	0	0.00	5	37.00	37.30	-5	821	-0.61%
2023/06/21	3	37.45	0	0.00	37.65	3	801	0.37%
2023/06/20	2	37.05	2	36.55	37.00	0	785	0.00%
2023/06/16	0	0.00	1	36.40	36.30	-1	742	-0.13%
2023/06/14	0	0.00	2	33.83	33.80	-2	662	-0.30%
2023/06/13	0	0.00	3	34.63	34.15	-3	646	-0.46%
2023/06/09	2	33.40	0	0.00	33.35	2	605	0.33%
2023/06/07	2	33.13	0.1	33.00	33.20	1.9	604	0.31%
2023/06/06	2	32.50	0	0.00	32.65	2	587	0.34%
2023/06/05	1	32.70	3	32.63	32.60	-2	573	-0.35%
2023/06/02	2	31.05	1	31.45	30.85	1	520	0.19%
2023/05/04	1	31.40	2	30.98	30.80	-1	564	-0.18%
2023/05/03	0	0.00	2	31.20	31.35	-2	558	-0.36%
2023/04/28	2	29.88	1	29.55	29.65	1	525	0.19%
2023/03/31	1	29.00	0	0.00	29.05	1	549	0.18%
2023/03/29	0	0.00	1	29.10	29.15	-1	565	-0.18%
2023/03/27	1	29.25	0	0.00	29.25	1	573	0.17%
2023/03/24	0	29.80	0	0.00	29.35	0	580	0.00%
2023/03/22	2	29.53	1	29.50	29.50	1	587	0.17%
2023/03/20	0	29.27	0	0.00	29.30	0	601	0.00%
2023/03/13	0	28.80	0	0.00	29.30	0	655	0.01%
2023/03/06	1	30.20	0	0.00	30.20	1	690	0.14%
2023/03/03	0	0.00	1	29.85	29.80	-1	686	-0.15%
2023/03/02	0	0.00	2	29.70	29.70	-2	691	-0.29%
2023/02/24	1	30.80	0	0.00	30.80	1	672	0.15%
2023/02/22	1	32.40	2	32.38	32.05	-1	670	-0.15%
2023/02/17	2	31.60	0	0.00	31.90	2	668	0.30%
2023/02/16	4	32.33	0	0.00	31.85	4	669	0.60%
2023/02/07	2	31.15	0	0.00	31.15	2	663	0.30%
2023/02/03	0	0.00	1	31.80	31.80	-1	662	-0.15%
2023/02/02	0	0.00	2	31.80	31.50	-2	655	-0.31%
2023/01/16	0.1	30.05	0	0.00	29.90	0.1	635	0.02%
2023/01/12	2	30.25	0	0.00	30.00	2	654	0.31%
2023/01/10	0	0.00	12	28.77	29.40	-12	629	-1.91%
2023/01/09	0	0.00	1	30.25	29.20	-1	611	-0.16%
2023/01/06	1	30.05	1	30.05	30.10	0	597	0.00%
2023/01/04	5	29.82	0	0.00	30.00	5	605	0.83%
2023/01/03	7	29.82	0	0.00	29.90	7	612	1.14%
2022/12/07	2	32.90	4	33.15	32.65	-2	671	-0.30%
2022/12/06	16	33.66	14	32.95	32.65	2	678	0.29%
2022/12/01	0	0.00	1	31.80	31.70	-1	674	-0.15%
2022/11/29	0	0.00	1	29.35	29.50	-1	637	-0.16%
2022/11/28	0	0.00	9	28.88	29.30	-9	655	-1.37%
2022/11/24	1	29.25	0	0.00	29.35	1	670	0.15%
2022/11/17	0	0.00	1	30.70	30.85	-1	790	-0.13%
2022/11/11	2	28.70	0	0.00	29.25	2	801	0.25%
2022/11/08	0	0.00	3	29.20	29.20	-3	804	-0.37%
2022/10/25	1	27.60	0	0.00	27.60	1	929	0.11%
2022/10/21	1	27.30	0	0.00	27.50	1	943	0.11%
2022/10/20	1	28.40	0	0.00	27.95	1	945	0.11%
2022/10/19	0	0.00	1	29.55	29.10	-1	945	-0.11%
2022/10/18	1	28.90	0	0.00	29.20	1	955	0.10%
2022/10/17	0	0.00	1	27.40	28.70	-1	970	-0.10%
2022/10/14	0	0.00	1	28.35	28.25	-1	989	-0.10%
2022/10/13	1	27.65	0	0.00	27.60	1	1,017	0.10%
2022/10/11	4	28.14	0	0.00	28.05	4	1,104	0.36%
2022/10/06	1	30.55	6	30.73	30.75	-5	1,353	-0.37%
2022/10/05	1	30.05	0	0.00	29.90	1	1,349	0.07%
2022/09/29	0	0.00	7	29.79	29.65	-7	1,390	-0.50%
2022/09/28	0	0.00	2	29.30	28.75	-2	1,386	-0.14%
2022/09/14	0	0.00	1.1	34.16	34.25	-1.1	1,392	-0.08%
2022/09/13	1	35.00	0	0.00	34.85	1	1,402	0.07%
2022/09/12	2	35.00	0	0.00	34.90	2	1,416	0.14%
2022/09/08	1	33.45	3	33.95	33.70	-2	1,424	-0.14%
2022/09/06	0	0.00	1	32.50	32.50	-1	1,441	-0.07%
2022/09/05	1	34.10	0	0.00	33.35	1	1,447	0.07%
2022/09/02	1	34.50	1	35.25	34.50	0	1,434	0.00%
2022/09/01	0	0.00	1	34.45	34.40	-1	1,421	-0.07%
2022/08/26	10	35.00	3	35.28	34.50	7	1,448	0.48%
2022/08/10	0	0.00	3	29.95	30.75	-3	1,352	-0.22%
2022/08/09	0	0.00	1	30.45	30.40	-1	1,345	-0.07%
2022/08/08	1	30.30	0	0.00	30.45	1	1,354	0.07%
2022/08/05	0	0.00	2	31.15	31.20	-2	1,354	-0.15%
2022/07/26	0	0.00	1	33.90	32.50	-1	1,289	-0.08%
2022/07/25	2	32.68	0	0.00	33.10	2	1,274	0.16%
2022/07/22	1	33.40	1	33.50	33.40	0	1,267	0.00%
2022/07/21	2	32.70	5	32.75	33.05	-3	1,267	-0.24%
2022/07/20	15	32.32	13	32.63	31.90	2	1,248	0.16%
2022/07/19	10	33.20	1	33.55	32.55	9	1,227	0.73%
2022/07/18	6	34.53	1	35.80	34.40	5	1,193	0.42%
2022/07/15	7	35.33	5	34.50	36.05	2	1,142	0.18%
2022/07/11	0	0.00	1	29.30	29.85	-1	879	-0.11%
2022/07/08	1	28.35	2	28.20	28.55	-1	854	-0.12%
2022/07/07	1	27.95	0	0.00	27.85	1	853	0.12%
2022/07/05	0	0.00	1	26.85	27.40	-1	860	-0.12%
2022/07/04	0	0.00	6	27.50	26.90	-6	862	-0.70%
2022/07/01	5	27.15	9	26.80	26.10	-4	866	-0.46%
2022/06/30	2	26.88	61	27.21	26.80	-59	861	-6.85%
2022/06/29	0	0.00	2	28.60	28.55	-2	851	-0.23%
2022/06/28	3	28.70	0	0.00	29.05	3	854	0.35%
2022/06/27	1	29.00	0	0.00	29.05	1	858	0.12%
2022/06/24	3	29.00	1	28.50	28.90	2	857	0.23%
2022/06/23	1	27.80	1	28.25	27.80	0	850	0.00%
2022/06/22	1	27.70	0	0.00	27.70	1	866	0.12%
2022/06/21	0	0.00	1	28.00	29.10	-1	865	-0.12%
2022/06/20	1	27.85	0	0.00	27.40	1	870	0.11%
2022/06/17	4	30.13	1	30.05	29.40	3	849	0.35%
2022/06/16	0	0.00	5	31.02	30.50	-5	842	-0.59%
2022/06/13	1	35.90	0	0.00	35.60	1	836	0.12%
2022/06/09	6	36.05	1	37.00	36.80	5	843	0.59%
2022/06/08	1	39.95	0	0.00	40.10	1	818	0.12%
2022/05/26	0	0.00	1	36.35	36.60	-1	832	-0.12%
2022/05/23	1	37.40	1	37.75	37.20	0	855	0.00%
2022/05/13	0	0.00	1	36.50	37.10	-1	949	-0.11%
2022/05/12	1	36.40	0	0.00	36.15	1	961	0.10%
2022/05/09	16	37.74	1.3	37.21	37.10	14.7	1,122	1.31%
2022/05/06	7	39.24	0	0.00	39.50	7	1,222	0.57%
2022/05/04	0.1	40.60	0	0.00	40.80	0.1	1,309	0.00%
2022/04/29	0.1	39.95	0	0.00	39.75	0.1	1,400	0.01%
2022/04/27	0.2	39.05	0	0.00	39.55	0.2	1,449	0.01%
2022/04/25	6	41.08	89	41.00	41.05	-83	1,447	-5.73%
2022/04/22	1	42.15	0	0.00	42.05	1	1,454	0.07%
2022/04/13	1	42.35	0	0.00	42.35	1	1,564	0.06%
2022/04/12	0.2	42.04	1	41.75	42.10	-0.8	1,563	-0.05%
2022/04/11	3.1	41.48	0	0.00	41.30	3.1	1,573	0.20%
2022/04/08	0.1	43.30	1	42.90	42.75	-1	1,575	-0.06%
2022/04/07	5.2	42.78	0	0.00	42.80	5.2	1,584	0.33%
2022/04/06	0	44.35	0	0.00	44.35	0	1,577	0.00%
2022/04/01	4.1	44.68	0	0.00	45.35	4.1	1,575	0.26%
2022/03/29	2.1	45.65	0	0.00	45.40	2.1	1,579	0.13%
2022/03/28	1	44.95	0	0.00	45.95	1	1,581	0.06%
2022/03/25	0.2	45.92	0	0.00	45.40	0.2	1,592	0.01%
2022/03/24	0.1	47.12	2	47.23	47.25	-1.9	1,583	-0.12%
2022/03/23	2.1	47.30	32	47.21	47.45	-30	1,588	-1.88%
2022/03/21	0	0.00	2	45.10	45.90	-2	1,584	-0.13%
2022/03/18	0	0.00	6	44.81	45.45	-6	1,581	-0.38%
2022/03/17	0	0.00	21	44.26	44.15	-21	1,603	-1.31%
2022/03/16	4	43.66	15	43.56	43.35	-11	1,605	-0.69%
2022/03/15	1	41.80	0	0.00	42.20	1	1,590	0.06%
2022/03/10	1	41.10	1	40.70	41.10	0	1,655	0.00%
2022/03/09	0	0.00	1	40.90	40.75	-1	1,643	-0.06%
2022/03/08	3	42.10	0	0.00	41.50	3	1,641	0.18%
2022/03/07	5	41.91	0	0.00	42.00	5	1,636	0.31%
2022/03/01	0	0.00	2	44.48	44.55	-2	1,622	-0.12%
2022/02/25	7	42.09	7	42.01	42.75	0	1,612	0.00%
2022/02/24	4	42.84	0	0.00	42.85	4	1,591	0.25%
2022/02/23	0	0.00	2	43.85	44.20	-2	1,578	-0.13%
2022/02/22	1	43.60	4	43.13	43.10	-3	1,572	-0.19%
2022/02/21	1	44.05	1	44.25	44.45	0	1,558	0.00%
2022/02/18	0	0.00	1	44.40	44.80	-1	1,553	-0.06%
2022/02/17	1	44.60	10	44.58	44.30	-9	1,546	-0.58%
2022/02/16	1	44.50	1	45.20	45.30	0	1,538	0.00%
2022/02/15	0	0.00	1	44.30	44.30	-1	1,521	-0.07%
2022/02/14	6	43.36	1	43.60	42.90	5	1,489	0.34%
2022/02/11	4	44.66	4	44.75	44.75	0	1,479	0.00%
2022/02/10	50	44.98	28	45.06	45.20	22	1,471	1.50%
2022/02/09	6	45.86	6	44.53	46.75	0	1,432	0.00%
2022/02/08	173	42.50	130	42.48	43.60	43	1,345	3.20%	大買/大賣/
2022/02/07	0	0.00	1	45.65	45.65	-1	1,226	-0.08%
2022/01/26	6	45.18	0	0.00	44.40	6	1,186	0.51%
2022/01/25	3	46.82	0	0.00	45.95	3	1,133	0.26%
2022/01/24	20	46.84	1	48.00	46.45	19	1,090	1.74%
2022/01/21	34	48.70	41.3	48.43	48.20	-7.3	1,034	-0.71%
2022/01/20	12	51.09	0	0.00	51.20	12	985	1.22%
2022/01/19	11	52.03	0	0.00	51.70	11	978	1.12%
2022/01/18	7	52.33	0	0.00	52.30	7	973	0.72%
2022/01/17	19	51.11	0	0.00	51.00	19	959	1.98%
2022/01/13	5	52.10	0	0.00	52.50	5	948	0.53%
2022/01/12	0	0.00	1	52.10	52.40	-1	946	-0.11%
2022/01/11	2	52.90	7	52.90	52.50	-5	943	-0.53%
2022/01/10	42	52.74	1	53.00	54.00	41	932	4.40%
2022/01/07	14	53.14	7	52.37	52.00	7	903	0.77%
2022/01/06	2	55.50	2	56.00	55.90	0	827	0.00%
2021/12/30	13	56.66	0	0.00	56.50	13	792	1.64%
2021/12/27	27	56.58	0	0.00	56.90	27	779	3.47%
2021/12/23	19	56.92	1	56.90	57.10	18	771	2.33%
2021/12/22	0.2	57.80	0	0.00	57.50	0.2	767	0.03%
2021/12/20	1	56.90	1	56.60	56.60	0	742	0.00%
2021/12/17	4	57.00	0	0.00	56.40	4	729	0.55%
2021/12/15	1	55.60	2	55.90	55.60	-1	701	-0.14%
2021/12/14	1	56.40	0	0.00	56.20	1	687	0.15%
2021/12/13	4	56.85	1	57.10	57.00	3	672	0.45%
2021/12/10	2	59.10	0	0.00	59.00	2	626	0.32%
2021/12/08	14	59.49	0	0.00	59.50	14	602	2.33%
2021/12/07	8	58.78	5	59.02	59.00	3	604	0.50%
2021/12/06	7	60.36	2	60.35	60.30	5	562	0.89%
2021/12/02	1	62.80	0	0.00	62.80	1	523	0.19%
2021/12/01	4	63.18	0	0.00	63.10	4	515	0.78%
2021/11/29	1	63.60	0	0.00	64.00	1	503	0.20%
2021/11/26	2	64.05	0	0.00	64.10	2	500	0.40%
2021/11/24	0	65.30	0	0.00	65.20	0	494	0.00%
2021/11/22	1	63.80	1	63.90	64.00	0	491	0.00%
2021/11/19	6	64.27	0	0.00	64.00	6	500	1.20%
2021/11/18	0	64.70	0	0.00	64.30	0	500	0.00%
2021/11/17	0	65.00	0	0.00	64.50	0	504	0.01%
2021/11/16	1	64.20	0	0.00	64.20	1	501	0.20%
2021/11/15	0	0.00	4	65.45	65.30	-4	501	-0.80%
2021/11/10	0	0.00	2	65.40	65.30	-2	519	-0.38%
2021/11/08	2	63.85	12	63.88	63.90	-10	519	-1.92%
2021/11/05	2	65.45	0	0.00	65.80	2	516	0.39%
2021/11/04	1	68.50	0	0.00	68.50	1	549	0.18%
2021/11/03	0	0.00	1	68.50	68.20	-1	563	-0.18%
2021/11/01	4	68.23	0	0.00	68.30	4	618	0.65%
2021/10/29	1	67.00	0	0.00	67.00	1	663	0.15%
2021/10/27	1	65.50	0	0.00	66.20	1	670	0.15%
2021/10/20	2	66.55	0	0.00	66.60	2	746	0.27%
2021/10/15	0	0.00	8	66.13	66.10	-8	865	-0.92%
2021/10/12	1	65.40	0	0.00	65.50	1	947	0.11%
2021/10/08	0	0.00	1	67.70	67.30	-1	963	-0.10%
2021/10/07	0	0.00	4	66.73	67.90	-4	990	-0.40%
2021/10/06	1	65.00	0	0.00	65.00	1	1,043	0.10%
2021/10/05	1	63.70	0	0.00	65.80	1	1,119	0.09%
2021/09/22	1	68.30	0	0.00	68.30	1	1,223	0.08%
2021/09/13	0	0.00	2	71.90	71.30	-2	1,378	-0.15%
2021/09/08	2	69.05	0	0.00	69.20	2	1,408	0.14%
2021/09/01	0.2	72.70	0	0.00	72.00	0.2	1,482	0.01%
2021/08/25	0.1	71.10	0	0.00	70.70	0.1	1,581	0.01%
2021/08/24	0	0.00	2	69.40	69.30	-2	1,588	-0.13%
2021/08/19	0	0.00	1	70.40	70.10	-1	1,719	-0.06%
2021/08/18	4	70.70	11	70.47	71.90	-7	1,756	-0.40%
2021/08/17	3	71.33	5	70.90	69.90	-2	1,766	-0.11%
2021/08/16	2	70.15	1	70.30	70.00	1	1,783	0.06%
2021/08/13	9	73.60	1	73.40	72.00	8	1,799	0.44%
2021/08/12	1.1	73.95	0	0.00	73.50	1.1	1,807	0.06%
2021/08/11	0.1	73.50	23	73.12	73.00	-22.9	1,828	-1.25%
2021/08/10	2.3	73.85	11.1	73.70	73.10	-8.8	1,855	-0.47%
2021/08/09	2	78.55	0	0.00	77.00	2	1,857	0.11%
2021/08/06	2	77.80	0	0.00	77.70	2	1,905	0.10%
2021/08/05	8	77.86	1	78.00	78.00	7	1,943	0.36%
2021/08/04	0	0.00	6	79.75	80.80	-6	2,001	-0.30%
2021/08/03	0.1	78.30	0	0.00	77.70	0.1	2,083	0.00%
2021/07/30	1	77.30	0	0.00	77.10	1	2,398	0.04%
2021/07/29	0.1	79.00	0	0.00	77.90	0.1	2,424	0.00%
2021/07/28	0	0.00	1	78.50	77.90	-1	2,486	-0.04%
2021/07/27	0.1	79.00	1	79.10	78.30	-0.9	2,563	-0.04%
2021/07/26	4	80.25	1	79.90	79.90	3	2,596	0.12%
2021/07/23	5.3	81.10	3	81.70	81.00	2.3	2,630	0.09%
2021/07/22	5.1	83.05	10	84.04	82.20	-4.9	2,660	-0.18%
2021/07/21	20.5	84.84	13	84.10	84.40	7.5	2,646	0.28%
2021/07/20	10.4	83.87	1	82.80	83.60	9.4	2,616	0.36%
2021/07/19	0.1	83.30	0	0.00	84.30	0.1	2,597	0.00%
2021/07/16	1.1	83.77	25.1	83.34	83.50	-24	2,611	-0.92%
2021/07/15	2.1	81.72	11	81.83	83.00	-9	2,618	-0.34%
2021/07/14	12.3	82.59	1	81.50	82.00	11.3	2,642	0.43%
2021/07/13	15.1	83.27	5	83.64	83.40	10.1	2,758	0.37%
2021/07/12	36	82.14	1	81.60	82.30	35	2,754	1.27%
2021/07/09	5	79.14	0	0.00	78.50	5	2,721	0.18%
2021/07/07	2	78.05	5	77.90	77.90	-3	2,886	-0.10%
2021/07/06	0	0.00	5	78.72	78.60	-5	3,050	-0.16%
2021/07/02	5	77.80	10	77.10	78.90	-5	3,225	-0.16%
2021/07/01	0	0.00	10	77.50	77.60	-10	3,285	-0.30%
2021/06/30	5	79.80	0	0.00	78.90	5	3,422	0.15%
2021/06/29	5	81.00	1	80.30	79.20	4	3,595	0.11%
2021/06/25	17	82.08	10	82.50	82.20	7	3,582	0.20%
2021/06/24	2	78.80	0	0.00	78.80	2	3,551	0.06%
2021/06/23	10	78.60	12	78.35	78.60	-2	3,572	-0.06%
2021/06/18	6	79.05	0	0.00	78.90	6	3,625	0.17%
2021/06/11	0.1	77.50	1	77.20	77.00	-0.9	3,897	-0.02%
2021/06/10	3	77.37	4	77.15	76.60	-1	4,079	-0.02%
2021/06/09	0	0.00	1	79.10	79.60	-1	4,120	-0.02%
2021/06/08	1	78.30	10	79.00	78.90	-9	4,263	-0.21%
2021/06/07	0	0.00	2	78.00	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	5.1	78.81	1	78.30	78.30	4.1	4,759	0.09%
2021/06/02	5	80.28	4	79.80	79.70	1	4,767	0.02%
2021/06/01	1	78.40	1	77.80	78.70	0	4,753	0.00%
2021/05/31	12	78.53	4	77.75	77.40	8	4,755	0.17%
2021/05/28	1	77.60	2.1	77.26	78.00	-1.1	4,749	-0.02%
2021/05/27	3.1	74.68	5	76.54	77.00	-1.9	4,796	-0.04%
2021/05/26	1	73.10	5	73.00	73.00	-4	4,784	-0.08%
2021/05/25	0	0.00	1	70.10	70.30	-1	4,789	-0.02%
2021/05/24	0	0.00	5	69.30	69.50	-5	4,793	-0.10%
2021/05/21	0	0.00	1	69.80	70.10	-1	4,842	-0.02%
2021/05/20	0	0.00	7	67.11	66.60	-7	4,882	-0.14%
2021/05/19	1	66.10	6.2	67.05	67.00	-5.2	5,007	-0.10%
2021/05/18	4	65.88	3	66.57	67.20	1	5,222	0.02%
2021/05/17	4.3	63.50	1.1	63.63	63.10	3.2	5,225	0.06%
2021/05/14	2.1	70.49	10	69.30	70.10	-7.9	5,210	-0.15%
2021/05/13	2	65.60	1	65.60	68.60	1	5,213	0.02%
2021/05/12	7.2	67.59	1	69.10	67.40	6.2	5,194	0.12%
2021/05/11	32	74.50	2	72.25	71.50	30	5,147	0.58%
2021/05/10	3	78.63	2	80.65	78.80	1	5,120	0.02%
2021/05/07	23	77.93	28	76.64	78.30	-5	5,115	-0.10%
2021/05/06	2	83.60	0.1	83.60	83.60	1.9	4,894	0.04%
2021/05/05	12	94.95	1	96.00	92.80	11	4,875	0.23%
2021/05/04	1	90.71	2	91.35	94.20	-1	4,813	-0.02%
2021/05/03	4	93.70	4	94.18	91.50	0	4,735	0.00%
2021/04/29	9	94.03	1	96.00	94.00	8	4,693	0.17%
2021/04/28	0	0.00	4	93.20	93.40	-4	4,658	-0.09%
2021/04/27	6	90.30	8	90.03	90.30	-2	4,653	-0.04%
2021/04/26	7.1	90.12	1	90.10	90.30	6.1	4,689	0.13%
2021/04/22	4	89.00	1	87.80	88.00	3	4,700	0.06%
2021/04/21	1.1	89.01	1	90.30	89.80	0.1	4,659	0.00%
2021/04/19	13	89.38	1	89.00	89.00	12	4,635	0.26%
2021/04/16	0	0.00	1	95.60	95.30	-1	4,540	-0.02%
2021/04/15	2	91.40	0	0.00	93.50	2	4,499	0.04%
2021/04/14	2	90.60	3	88.60	90.80	-1	4,471	-0.02%
2021/04/13	7	93.26	11.1	94.63	92.00	-4.1	4,402	-0.09%
2021/04/12	16	96.92	35	98.15	95.90	-19	4,308	-0.44%
2021/04/09	39.1	105.76	22	106.61	106.50	17.1	4,142	0.41%
2021/04/08	5	102.50	104	102.02	103.50	-99	4,036	-2.45%	大賣/
2021/04/07	9	100.00	0	0.00	99.60	9	3,966	0.23%
2021/04/06	25	98.03	28	99.48	100.00	-3	3,914	-0.08%
2021/04/01	168	98.73	75	98.77	98.00	93	3,769	2.47%	大買/
2021/03/31	0	0.00	0	95.70	94.30	0	3,590	0.00%
2021/03/30	0	0.00	1	95.00	95.20	-1	3,562	-0.03%
2021/03/29	0	95.00	1	95.00	95.30	-1	3,595	-0.03%
2021/03/26	0	0.00	5	94.22	92.60	-5	3,589	-0.14%
2021/03/25	2	93.10	3	93.00	93.20	-1	3,564	-0.03%
2021/03/24	3	94.80	7	92.94	93.50	-4	3,561	-0.11%
2021/03/23	5	93.36	3	92.20	93.50	2	3,565	0.06%
2021/03/22	9	91.81	2	92.55	91.60	7	3,532	0.20%
2021/03/19	9	94.61	4.1	93.41	93.40	4.9	3,513	0.14%
2021/03/18	3	94.70	6	94.58	94.90	-3	3,434	-0.09%
2021/03/17	12	93.57	19	94.12	93.20	-7	3,405	-0.21%
2021/03/16	26	93.89	25	94.95	92.50	1	3,349	0.03%
2021/03/15	15	92.17	33	93.26	92.60	-18	3,179	-0.57%
2021/03/12	6	93.18	14	93.19	92.00	-8	3,144	-0.25%
2021/03/11	45.1	90.93	216	89.77	93.40	-170.9	3,004	-5.69%	大賣/鉅額交易
2021/03/10	173	86.93	18	86.35	86.70	155	2,639	5.87%	大買/鉅額交易
2021/03/09	0	0.00	6	83.07	82.60	-6	2,491	-0.24%
2021/03/08	0	0.00	1	83.10	83.60	-1	2,485	-0.04%
2021/03/04	1	81.40	1	81.40	81.80	0	2,459	0.00%
2021/03/02	0	0.00	1	84.80	83.90	-1	2,444	-0.04%
2021/02/26	3	81.60	1	81.80	81.20	2	2,359	0.08%
2021/02/25	1	82.90	0	0.00	82.70	1	2,325	0.04%
2021/02/24	2	82.65	0	0.00	83.20	2	2,288	0.09%
2021/02/23	31	84.64	7	84.87	83.20	24	2,268	1.06%
2021/02/22	6	87.48	0.1	86.60	86.70	5.9	2,208	0.27%
2021/02/19	3	88.00	3	87.97	88.00	0	2,162	0.00%
2021/02/18	3	83.24	3	85.20	86.10	0	2,051	0.00%
2021/02/17	1	78.30	0	0.00	79.10	1	1,811	0.06%
2021/02/05	0	0.00	1	77.80	77.70	-1	1,774	-0.06%
2021/02/04	3	76.53	2	78.40	78.20	1	1,752	0.06%
2021/02/02	7	76.94	2	77.20	76.80	5	1,850	0.27%
2021/02/01	0	0.00	2	78.25	78.30	-2	1,833	-0.11%
2021/01/29	4	77.38	3	78.80	73.60	1	1,749	0.06%
2021/01/28	2	74.85	0	0.00	74.70	2	1,688	0.12%
2021/01/25	1	75.40	0	0.00	75.40	1	1,731	0.06%
2021/01/21	1	73.50	0	0.00	73.60	1	1,722	0.06%
2021/01/20	2	73.05	2	73.10	73.30	0	1,713	0.00%
2021/01/19	2	78.30	8	78.00	77.60	-6	1,667	-0.36%
2021/01/14	15	76.37	0	0.00	76.00	15	1,609	0.93%
2021/01/11	8	76.60	3	76.00	75.20	5	1,631	0.31%
2021/01/07	0	0.00	1	72.50	73.70	-1	1,657	-0.06%
2021/01/04	0	0.00	2	72.80	73.30	-2	1,693	-0.12%
2020/12/30	1	73.70	2	72.40	73.90	-1	1,723	-0.06%
2020/12/29	0	0.00	1	71.80	71.90	-1	1,753	-0.06%
2020/12/24	2	73.65	0	0.00	73.50	2	1,783	0.11%
2020/12/22	3	75.40	0	0.00	74.50	3	1,821	0.16%
2020/12/15	2	78.55	1	77.20	76.70	1	1,952	0.05%
2020/12/14	1	78.90	0	0.00	78.40	1	2,041	0.05%
2020/12/11	5	77.90	1	78.20	76.80	4	2,073	0.19%
2020/12/10	3	77.07	3	77.07	77.00	0	2,096	0.00%
2020/12/08	1	74.50	3	72.93	75.00	-2	2,182	-0.09%
2020/12/07	1.1	73.28	1	73.20	73.30	0.1	2,380	0.00%
2020/12/04	2	75.85	3	75.73	76.00	-1	2,514	-0.04%
2020/12/03	0	0.00	1	76.70	76.50	-1	2,560	-0.04%
2020/12/01	0	0.00	1	77.10	77.00	-1	2,723	-0.04%
2020/11/27	0	0.00	2	78.90	78.30	-2	2,987	-0.07%
2020/11/23	2	77.75	0	0.00	77.70	2	3,734	0.05%
2020/11/18	0	0.00	1	77.20	77.30	-1	4,010	-0.02%
2020/11/17	1	76.10	0	0.00	75.80	1	4,038	0.02%
2020/11/16	2	77.80	0	0.00	77.40	2	4,107	0.05%
2020/11/11	0	0.00	4	77.75	78.30	-4	4,291	-0.09%
2020/11/10	11	76.21	0	0.00	76.70	11	4,273	0.26%
2020/11/09	0	0.00	6	82.18	82.30	-6	4,175	-0.14%
2020/11/05	1	79.90	0	0.00	79.70	1	4,228	0.02%
2020/11/04	1	81.90	3	82.00	81.90	-2	4,341	-0.05%
2020/11/03	1	78.70	1	79.20	79.30	0	4,375	0.00%
2020/11/02	0	0.00	5	78.90	77.30	-5	4,446	-0.11%
2020/10/29	1	79.10	1	80.00	80.40	0	4,831	0.00%
2020/10/28	8	81.54	5	81.30	80.60	3	4,990	0.06%
2020/10/27	1	80.40	1	80.20	80.30	0	5,037	0.00%
2020/10/26	8	80.95	0	0.00	80.60	8	5,077	0.16%
2020/10/23	5	81.50	8	82.49	82.10	-3	5,132	-0.06%
2020/10/20	1	79.50	2	79.70	80.10	-1	5,537	-0.02%
2020/10/19	4	81.30	0	0.00	81.20	4	5,550	0.07%
2020/10/16	1	81.70	1	82.50	80.80	0	5,625	0.00%
2020/10/15	1	83.80	8	84.01	83.00	-7	5,718	-0.12%
2020/10/14	7	86.60	0	0.00	86.30	7	5,697	0.12%
2020/10/12	1	85.10	1	86.00	85.10	0	5,708	0.00%
2020/10/08	5	86.00	2	85.60	85.90	3	5,754	0.05%
2020/10/07	4	85.95	0	0.00	86.10	4	5,774	0.07%
2020/10/06	5	87.08	3	87.80	87.40	2	5,817	0.03%
2020/09/28	0	0.00	1	82.60	82.40	-1	5,873	-0.02%
2020/09/25	2	79.35	1	79.40	79.00	1	5,884	0.02%
2020/09/24	3	83.67	0	0.00	82.20	3	5,847	0.05%
2020/09/23	3	86.33	1	86.20	85.90	2	5,840	0.03%
2020/09/22	2	87.70	1	87.10	87.10	1	5,868	0.02%
2020/09/18	1	86.00	4	87.90	88.30	-3	5,862	-0.05%
2020/09/17	3	86.67	0	0.00	86.20	3	5,831	0.05%
2020/09/16	3	89.90	1	88.80	89.00	2	5,752	0.03%
2020/09/15	1	91.80	1	92.80	91.50	0	5,736	0.00%
2020/09/14	1	88.50	1	89.50	90.70	0	5,758	0.00%
2020/09/11	3	91.13	2	93.25	91.30	1	5,721	0.02%
2020/09/10	3	96.87	2	96.55	92.60	1	5,703	0.02%
2020/09/09	2	97.45	2	97.75	97.00	0	5,681	0.00%
2020/09/07	2	94.95	1	93.90	94.00	1	5,679	0.02%
2020/09/04	2	95.85	15	95.68	96.30	-13	5,677	-0.23%
2020/09/03	16	99.72	1	97.80	99.00	15	5,592	0.27%
2020/09/02	10	98.97	8	97.21	97.20	2	5,483	0.04%
2020/09/01	6	100.60	18	100.48	97.30	-12	5,390	-0.22%
2020/08/31	15	97.13	27	98.46	100.50	-12	5,159	-0.23%
2020/08/28	17	92.22	11	92.57	91.50	6	4,848	0.12%
2020/08/27	0	0.00	1	90.40	89.10	-1	4,882	-0.02%
2020/08/26	2	89.50	1	90.90	89.70	1	4,910	0.02%
2020/08/25	4	90.58	3	89.70	90.30	1	4,936	0.02%
2020/08/24	6	89.40	14	89.79	91.80	-8	4,898	-0.16%
2020/08/20	2	83.25	2	84.95	83.00	0	4,863	0.00%
2020/08/19	7	89.36	3	90.17	88.00	4	4,959	0.08%
2020/08/18	0	0.00	1	88.50	87.80	-1	5,041	-0.02%
2020/08/17	0	0.00	2	88.00	88.30	-2	5,078	-0.04%
2020/08/13	1	85.80	5	84.80	85.50	-4	5,137	-0.08%
2020/08/12	6	84.25	4	83.60	84.30	2	5,126	0.04%
2020/08/11	3	86.67	6	86.18	84.70	-3	5,144	-0.06%
2020/08/10	12	88.80	1	87.40	86.90	11	5,118	0.21%
2020/08/07	3	89.43	4	89.45	91.00	-1	5,029	-0.02%
2020/08/06	0	0.00	13	89.78	89.20	-13	5,064	-0.26%
2020/08/05	9	89.79	9	89.79	90.00	0	5,118	0.00%
2020/08/04	12	89.58	12	89.86	90.00	0	5,081	0.00%
2020/08/03	1	84.60	12	86.38	86.80	-11	4,878	-0.23%
2020/07/31	0	0.00	2	82.00	80.50	-2	4,986	-0.04%
2020/07/30	3	79.23	1	79.70	80.00	2	5,023	0.04%
2020/07/29	0	0.00	1	78.60	78.70	-1	5,046	-0.02%
2020/07/28	1	81.40	0	0.00	78.60	1	5,072	0.02%
2020/07/27	1	83.40	0	0.00	84.10	1	5,221	0.02%
2020/07/24	10	84.99	35	85.48	85.70	-25	5,315	-0.47%
2020/07/22	5	83.16	1	83.50	83.20	4	5,397	0.07%
2020/07/21	0	0.00	67	81.67	81.90	-67	5,366	-1.25%
2020/07/17	0	0.00	3	75.93	75.20	-3	5,418	-0.06%
2020/07/16	1	78.40	0	0.00	77.70	1	5,625	0.02%
2020/07/15	0	0.00	1	79.20	78.80	-1	5,822	-0.02%
2020/07/10	18	77.53	0	0.00	77.40	18	6,003	0.30%
2020/07/09	1	80.40	15	81.04	80.80	-14	5,988	-0.23%
2020/07/08	1	81.40	6	81.57	81.10	-5	5,984	-0.08%
2020/07/07	0	0.00	17	79.21	79.80	-17	5,967	-0.28%
2020/07/06	2	80.70	1	80.60	81.50	1	5,969	0.02%
2020/07/03	1	78.90	3	79.17	78.90	-2	5,959	-0.03%
2020/07/02	8	80.43	3	81.07	79.90	5	5,955	0.08%
2020/07/01	4	79.15	17	78.44	79.30	-13	5,920	-0.22%
2020/06/30	15	78.77	17	79.14	79.10	-2	5,862	-0.03%
2020/06/29	3	80.33	0	0.00	80.00	3	5,830	0.05%
2020/06/24	1	81.90	33	81.88	81.90	-32	5,822	-0.55%
2020/06/23	2	82.05	0	0.00	82.30	2	5,828	0.03%
2020/06/22	6	83.22	4	85.50	82.60	2	5,826	0.03%
2020/06/19	2	86.30	3	87.43	85.90	-1	5,806	-0.02%
2020/06/18	5	84.54	14	85.54	85.50	-9	5,780	-0.16%
2020/06/17	3	85.03	1.3	84.65	84.50	1.7	5,766	0.03%
2020/06/16	10	85.91	43	87.06	86.20	-33	5,763	-0.57%
2020/06/15	36.1	82.60	49	83.32	84.00	-12.9	5,562	-0.23%
2020/06/12	4	78.45	19	79.59	80.70	-15	5,423	-0.28%
2020/06/11	3	81.30	3	79.67	78.30	0	5,378	0.00%
2020/06/10	0	0.00	1	81.00	80.70	-1	5,368	-0.02%
2020/06/09	2	81.50	4	80.80	80.10	-2	5,378	-0.04%
2020/06/08	0	0.00	8	80.10	80.00	-8	5,365	-0.15%
2020/06/05	0	0.00	2	81.40	81.10	-2	5,338	-0.04%
2020/06/04	5	79.58	7	80.57	80.50	-2	5,307	-0.04%
2020/06/03	21	82.58	14	82.06	80.50	7	5,293	0.13%
2020/06/02	4	79.98	2	80.50	80.50	2	5,126	0.04%
2020/06/01	17	79.68	4	80.08	79.10	13	5,126	0.25%
2020/05/29	0.1	80.00	2	80.15	80.40	-1.9	5,101	-0.04%
2020/05/28	37	79.44	13.1	78.75	77.60	23.9	5,040	0.47%
2020/05/27	6.1	77.75	4	78.00	79.00	2.1	4,977	0.04%
2020/05/26	25	79.21	49	79.38	77.20	-24	4,919	-0.49%
2020/05/25	25	78.04	54	77.42	77.90	-29	4,729	-0.61%
2020/05/22	30	74.66	12	74.22	74.20	18	4,554	0.40%
2020/05/21	14.1	73.00	67.3	73.19	74.20	-53.2	4,462	-1.19%
2020/05/20	2	71.00	2	71.05	70.80	0	4,358	0.00%
2020/05/19	2	71.70	7	70.63	70.40	-5	4,342	-0.12%
2020/05/18	5	70.90	2.1	71.28	70.90	2.9	4,309	0.07%
2020/05/15	2	69.00	9.1	68.99	68.50	-7.1	4,249	-0.17%
2020/05/14	8	70.03	47	70.62	69.10	-39	4,212	-0.93%
2020/05/13	16	72.02	15	72.07	72.10	1	4,160	0.02%
2020/05/12	5	70.36	1	70.00	69.90	4	4,062	0.10%
2020/05/11	8	74.05	13	74.26	73.00	-5	3,921	-0.13%
2020/05/08	19	77.66	27	75.78	74.80	-8	3,852	-0.21%
2020/05/07	118	76.45	123.3	76.49	76.00	-5.3	3,739	-0.14%	大買/大賣/
2020/05/06	23	73.35	27	73.89	73.10	-4	3,472	-0.12%
2020/05/05	11	71.97	8	73.30	71.60	3	3,392	0.09%
2020/05/04	3	73.10	3	72.73	72.10	0	3,337	0.00%
2020/04/30	33	74.75	20	75.10	72.20	13	3,268	0.40%
2020/04/29	32	71.29	44.3	72.00	73.00	-12.3	3,049	-0.40%
2020/04/28	40	68.82	16	69.51	68.50	24	2,870	0.84%
2020/04/27	13	65.80	18	67.23	68.20	-5	2,663	-0.19%
2020/04/24	41	62.35	41	62.28	62.00	0	2,505	0.00%
2020/04/23	1	65.00	10.3	65.49	63.80	-9.3	2,445	-0.38%
2020/04/22	6	64.33	7	64.69	65.20	-1	2,337	-0.04%
2020/04/21	54	66.12	47	64.22	64.10	7	2,246	0.31%
2020/04/20	21	64.47	24	64.09	66.50	-3	2,019	-0.15%
2020/04/17	13	59.78	8	61.48	60.50	5	1,803	0.28%
2020/04/16	0	0.00	22	54.67	56.70	-22	1,665	-1.32%
2020/04/15	8	52.28	4	52.63	51.60	4	1,562	0.26%
2020/04/14	2	46.90	1	49.90	50.00	1	1,482	0.07%
2020/04/13	0	0.00	3	44.87	45.50	-3	1,435	-0.21%
2020/04/10	2	44.40	0	0.00	44.60	2	1,417	0.14%
2020/04/09	0	0.00	1	45.90	44.95	-1	1,398	-0.07%
2020/04/08	2	44.40	2	44.65	45.30	0	1,361	0.00%
2020/04/07	5	43.10	0	0.00	43.10	5	1,334	0.37%
2020/03/30	0	0.00	45	41.45	42.50	-45	1,255	-3.58%
2020/03/27	0	0.00	4	41.86	41.40	-4	1,248	-0.32%
2020/03/25	0.2	41.15	0	0.00	41.15	0.2	1,213	0.02%
2020/03/24	2	39.50	4	39.28	39.15	-2	1,178	-0.17%
2020/03/23	3	36.22	0	0.00	36.00	3	1,139	0.26%
2020/03/20	1	40.00	0	0.00	40.00	1	1,120	0.09%
2020/03/19	5	41.04	1	40.45	40.45	4	1,087	0.37%
2020/03/18	0	0.00	1	45.40	44.90	-1	1,088	-0.09%
2020/03/17	3	44.25	4	45.21	44.60	-1	1,085	-0.09%
2020/03/16	9	45.53	9	46.83	45.60	0	1,065	0.00%
2020/03/13	1	44.90	2	44.90	44.90	-1	1,034	-0.10%
2020/03/12	1	50.10	0	0.00	49.85	1	1,002	0.10%
2020/03/10	1	54.20	0	0.00	56.10	1	967	0.10%
2020/03/09	1	55.80	0	0.00	55.20	1	954	0.10%
2020/03/06	2	59.55	0	0.00	59.30	2	936	0.21%
2020/03/05	0	0.00	2	61.95	61.00	-2	972	-0.21%
2020/03/04	9	57.27	12	57.67	57.50	-3	928	-0.32%
2020/03/03	1	54.00	1	55.10	54.00	0	895	0.00%
2020/03/02	1	53.20	0	0.00	53.80	1	889	0.11%
2020/02/27	1	57.30	0	0.00	56.80	1	923	0.11%
2020/02/26	0	0.00	3	60.33	59.80	-3	938	-0.32%
2020/02/21	1	62.30	0	0.00	62.00	1	940	0.11%
2020/02/20	32	62.93	31	62.10	61.80	1	943	0.11%
2020/02/07	1	61.80	0	0.00	61.80	1	1,212	0.08%
2020/02/05	0	0.00	1	62.60	61.70	-1	1,229	-0.08%
2020/02/04	0	0.00	3	62.37	63.00	-3	1,220	-0.25%
2020/02/03	3	60.80	0	0.00	59.60	3	1,210	0.25%
2020/01/31	5	65.68	0	0.00	65.00	5	1,200	0.42%
2020/01/30	5	66.86	0	0.00	65.70	5	1,207	0.41%
2020/01/16	2	71.50	0	0.00	72.00	2	1,181	0.17%
2020/01/14	0	0.00	12	72.00	71.80	-12	1,186	-1.01%
2020/01/10	0	0.00	1	72.10	72.50	-1	1,189	-0.08%
2020/01/08	4	68.55	4	69.03	69.00	0	1,175	0.00%
2020/01/07	1	70.40	4	69.90	69.90	-3	1,188	-0.25%
2020/01/02	1	72.20	0	0.00	72.00	1	1,236	0.08%
2019/12/25	1	71.00	1	71.00	71.00	0	1,355	0.00%
2019/12/24	2	70.20	10	70.30	70.10	-8	1,462	-0.55%
2019/12/23	1	70.70	0	0.00	70.20	1	1,565	0.06%
2019/12/20	2	72.30	1	72.00	72.00	1	1,578	0.06%
2019/12/19	0	0.00	42	72.58	72.80	-42	1,575	-2.67%
2019/12/18	2	73.00	2	73.00	73.00	0	1,581	0.00%
2019/12/17	3	73.20	0	0.00	73.10	3	1,637	0.18%
2019/12/16	8	73.90	7	74.30	73.90	1	1,645	0.06%
2019/12/06	2	76.00	0	0.00	76.00	2	1,635	0.12%
2019/12/05	1	75.40	0	0.00	75.40	1	1,651	0.06%
2019/12/03	1	75.20	2	75.10	75.00	-1	1,710	-0.06%
2019/12/02	6	75.78	9	75.60	74.90	-3	1,710	-0.18%
2019/11/29	2	78.90	1	79.80	78.80	1	1,669	0.06%
2019/11/27	6	80.65	0	0.00	80.90	6	1,715	0.35%
2019/11/26	73	81.82	36	82.77	81.60	37	1,731	2.14%
2019/11/25	94	81.80	6	82.52	82.60	88	1,723	5.11%
2019/11/18	16	80.03	3	79.47	79.90	13	1,782	0.73%
2019/11/15	10	78.90	0	0.00	79.10	10	1,801	0.56%
2019/11/14	3	80.97	1	80.00	79.80	2	1,826	0.11%
2019/11/11	5	80.74	3	79.50	79.50	2	2,082	0.10%
2019/11/08	16	83.83	17	82.53	83.70	-1	2,154	-0.05%
2019/11/07	11	78.09	0	0.00	78.50	11	2,152	0.51%
2019/11/06	2	81.00	0	0.00	80.00	2	2,130	0.09%
2019/11/01	5	82.60	0	0.00	82.20	5	2,097	0.24%
2019/10/29	25	83.32	0	0.00	82.90	25	2,134	1.17%
2019/10/25	6.1	83.89	0	0.00	83.90	6.1	2,129	0.29%
2019/10/22	2	85.00	0	0.00	84.00	2	2,180	0.09%
2019/10/15	0	0.00	2	86.30	87.20	-2	2,341	-0.09%
2019/10/14	0	0.00	4	85.50	84.20	-4	2,375	-0.17%
2019/10/09	5	84.18	0	0.00	83.50	5	2,376	0.21%
2019/10/08	4	85.70	0	0.00	85.50	4	2,385	0.17%
2019/10/07	0	0.00	2	87.30	86.70	-2	2,378	-0.08%
2019/10/04	3	86.60	0	0.00	86.50	3	2,441	0.12%
2019/10/03	1	87.80	1	87.00	87.20	0	2,477	0.00%
2019/10/02	9	87.43	4	87.48	87.10	5	2,467	0.20%
2019/10/01	5	86.96	2	87.90	88.00	3	2,448	0.12%
2019/09/27	56	91.20	8	91.94	89.00	48	2,440	1.97%
2019/09/26	14	96.43	10	97.16	97.50	4	2,362	0.17%
2019/09/25	7	92.36	9	93.02	94.50	-2	2,265	-0.09%
2019/09/24	1	91.60	1	92.00	91.50	0	2,279	0.00%
2019/09/23	2	92.00	3	92.30	91.90	-1	2,464	-0.04%
2019/09/20	2	91.10	5	91.18	91.10	-3	2,499	-0.12%
2019/09/19	5	91.92	0	0.00	91.50	5	2,484	0.20%
2019/09/18	6	93.23	1	93.50	93.40	5	2,472	0.20%
2019/09/17	0	0.00	2	92.60	92.20	-2	2,465	-0.08%
2019/09/16	2	91.50	0	0.00	91.50	2	2,480	0.08%
2019/09/12	1	92.10	0	0.00	91.30	1	2,502	0.04%
2019/09/10	14	92.58	4	93.00	91.70	10	2,516	0.40%
2019/09/09	0	0.00	5.2	92.50	92.90	-5.2	2,493	-0.21%
2019/09/06	4.5	91.31	10	91.82	92.60	-5.5	2,482	-0.22%
2019/09/05	12.5	89.54	0	0.00	89.10	12.5	2,458	0.51%
2019/09/04	15.1	88.65	0	0.00	88.60	15.1	2,496	0.61%
2019/09/03	1	88.50	0	0.00	88.50	1	2,583	0.04%
2019/09/02	12	88.43	1	89.30	89.30	11	2,638	0.42%
2019/08/30	4	89.15	0	0.00	88.20	4	2,621	0.15%
2019/08/29	0	0.00	1	90.80	90.10	-1	2,612	-0.04%
2019/08/28	28	91.03	16	90.53	89.80	12	2,602	0.46%
2019/08/27	10	93.20	0	0.00	93.00	10	2,603	0.38%
2019/08/26	2	94.85	2	95.05	95.00	0	2,589	0.00%
2019/08/23	1	93.50	0	0.00	93.20	1	2,570	0.04%
2019/08/22	20	94.75	0	0.00	94.70	20	2,594	0.77%
2019/08/21	2	94.80	0	0.00	94.60	2	2,628	0.08%
2019/08/20	3	94.67	0	0.00	94.10	3	2,699	0.11%
2019/08/19	6	96.65	4	96.63	95.70	2	2,786	0.07%
2019/08/16	10	98.48	3	99.17	97.70	7	2,833	0.25%
2019/08/15	18	101.22	9	99.77	100.50	9	2,858	0.31%
2019/08/14	21	102.64	17	103.65	102.50	4	2,815	0.14%
2019/08/13	9	95.24	25	95.30	98.10	-16	2,699	-0.59%
2019/08/12	18	92.46	15	93.58	91.00	3	2,654	0.11%
2019/08/08	2	90.10	1	90.40	90.50	1	2,592	0.04%
2019/08/07	2	88.35	4	88.05	88.00	-2	2,596	-0.08%
2019/08/06	0	0.00	1	88.40	89.00	-1	2,634	-0.04%
2019/08/05	0	0.00	1	91.00	89.00	-1	2,681	-0.04%
2019/08/02	11	89.81	3	90.50	89.20	8	2,805	0.29%
2019/08/01	2	89.60	9	91.16	92.00	-7	2,797	-0.25%
2019/07/30	0	0.00	3	87.80	87.00	-3	2,776	-0.11%
2019/07/29	1	89.50	1	89.20	89.20	0	2,777	0.00%
2019/07/26	1	89.90	3	90.10	88.90	-2	2,806	-0.07%
2019/07/23	2	88.80	0	0.00	88.90	2	2,952	0.07%
2019/07/22	2	89.80	0	0.00	88.90	2	2,957	0.07%
2019/07/18	5	91.76	12	92.09	91.60	-7	2,947	-0.24%
2019/07/17	2	90.10	7	89.87	90.00	-5	2,872	-0.17%
2019/07/16	7	88.46	12	90.19	88.10	-5	2,832	-0.18%
2019/07/15	2	88.75	0	0.00	88.40	2	2,792	0.07%
2019/07/12	7	88.57	7.4	88.36	87.80	-0.4	2,809	-0.01%
2019/07/10	6	87.38	7	87.23	87.70	-1	2,795	-0.04%
2019/07/09	5	88.62	6	88.08	89.40	-1	2,771	-0.04%
2019/07/05	2	86.80	2	86.30	85.60	0	2,856	0.00%
2019/07/04	4	86.88	3	86.30	86.30	1	2,947	0.03%
2019/07/02	2	85.75	0	0.00	85.90	2	2,945	0.07%
2019/07/01	2	84.80	1	85.00	85.20	1	2,970	0.03%
2019/06/28	15	87.45	8	87.43	84.60	7	2,991	0.23%
2019/06/27	0	0.00	2	85.40	85.60	-2	2,969	-0.07%
2019/06/26	1	86.10	4	84.15	86.10	-3	3,022	-0.10%
2019/06/24	0	0.00	1	83.20	83.20	-1	3,062	-0.03%
2019/06/21	5	84.28	4	84.90	84.10	1	3,080	0.03%
2019/06/20	1	84.90	2	84.50	84.90	-1	3,098	-0.03%
2019/06/19	0	0.00	4	83.80	84.30	-4	3,097	-0.13%
2019/06/13	1	82.80	0	0.00	82.50	1	3,156	0.03%
2019/06/12	2	84.35	0	0.00	84.20	2	3,287	0.06%
2019/06/11	11	85.09	7	85.70	86.00	4	3,430	0.12%
2019/06/10	1	83.30	2.5	83.38	83.40	-1.5	3,396	-0.04%
2019/06/06	0.5	80.70	0	0.00	80.70	0.5	3,392	0.01%
2019/06/05	5	79.74	8	80.40	80.70	-3	3,460	-0.09%
2019/06/04	1	78.60	0	0.00	78.50	1	3,605	0.03%
2019/06/03	2	80.95	3	80.23	79.00	-1	3,665	-0.03%
2019/05/31	0	0.00	3	81.27	80.80	-3	3,738	-0.08%
2019/05/29	2	82.50	7	81.80	81.90	-5	3,972	-0.13%
2019/05/28	1	80.90	6	81.18	81.30	-5	3,983	-0.13%
2019/05/27	14	84.71	5	84.20	83.80	9	4,070	0.22%
2019/05/24	28	82.74	11	82.35	83.00	17	4,160	0.41%
2019/05/23	21	79.70	14	80.20	81.70	7	4,084	0.17%
2019/05/22	7	79.26	9	78.57	78.10	-2	4,059	-0.05%
2019/05/21	2	77.10	4	76.63	77.60	-2	4,033	-0.05%
2019/05/20	0	0.00	18	78.76	77.60	-18	4,070	-0.44%
2019/05/17	3	77.23	14	77.21	78.00	-11	4,072	-0.27%
2019/05/16	0	0.00	3	74.67	74.70	-3	4,061	-0.07%
2019/05/15	2	74.50	1	73.50	73.00	1	4,120	0.02%
2019/05/14	4	71.10	5	72.48	73.40	-1	4,251	-0.02%
2019/05/13	2	73.50	1	73.00	72.80	1	4,326	0.02%
2019/05/10	12	76.87	21	77.04	76.60	-9	4,416	-0.20%
2019/05/09	2	74.55	1	74.30	73.90	1	4,459	0.02%
2019/05/06	1	74.70	0	0.00	75.40	1	4,848	0.02%
2019/05/03	2	73.70	4	74.35	74.90	-2	5,098	-0.04%
2019/05/02	6	73.42	13	72.99	72.80	-7	5,156	-0.14%
2019/04/30	22	74.54	45	72.25	71.60	-23	5,309	-0.43%
2019/04/29	13	78.62	3	78.80	78.20	10	5,294	0.19%
2019/04/25	3	81.70	5	79.70	80.20	-2	5,325	-0.04%
2019/04/24	3	78.50	6	78.90	78.80	-3	5,328	-0.06%
2019/04/23	1	78.40	0	0.00	78.30	1	5,343	0.02%
2019/04/17	1	80.30	0	0.00	80.10	1	5,633	0.02%
2019/04/16	1	80.90	2	81.00	80.40	-1	5,702	-0.02%
2019/04/15	4	82.00	7	81.67	82.00	-3	5,755	-0.05%
2019/04/12	3	79.17	3	79.83	80.20	0	5,814	0.00%
2019/04/11	12	81.32	2	82.00	79.10	10	5,911	0.17%
2019/04/10	12.2	81.61	5	82.50	83.60	7.2	5,868	0.12%
2019/04/08	0	0.00	1	79.50	79.50	-1	6,005	-0.02%
2019/04/03	1	79.20	2	80.35	79.10	-1	6,035	-0.02%
2019/04/02	21	80.14	13	80.24	79.40	8	6,073	0.13%
2019/04/01	20	79.37	11	80.11	78.90	9	6,058	0.15%
2019/03/29	7	84.13	2	85.20	83.10	5	5,958	0.08%
2019/03/28	11	86.19	4	84.70	86.00	7	6,004	0.12%
2019/03/27	7	84.37	2	84.05	84.00	5	6,089	0.08%
2019/03/26	10	86.10	4	85.90	85.70	6	6,264	0.10%
2019/03/25	0	0.00	1	85.60	86.00	-1	6,325	-0.02%
2019/03/22	4	88.55	4	89.00	88.00	0	6,398	0.00%
2019/03/21	4.2	88.64	3	89.40	88.50	1.2	6,520	0.02%
2019/03/20	2	90.90	2	91.70	91.00	0	6,728	0.00%
2019/03/18	0	0.00	2	91.00	89.80	-2	7,301	-0.03%
2019/03/15	6	91.17	3	91.57	88.60	3	7,432	0.04%
2019/03/14	6	90.62	10	90.82	90.90	-4	7,547	-0.05%
2019/03/13	4	87.93	3	87.17	88.00	1	7,607	0.01%
2019/03/12	11	85.97	13	85.32	85.60	-2	7,806	-0.03%
2019/03/11	9	83.96	6	84.50	83.90	3	7,974	0.04%
2019/03/08	48	85.62	3	86.53	84.90	45	8,033	0.56%
2019/03/07	32	91.13	10	92.64	90.50	22	7,909	0.28%
2019/03/06	15	92.11	30	92.23	93.10	-15	7,917	-0.19%
2019/03/05	23	90.81	4	92.25	90.00	19	7,829	0.24%
2019/03/04	20	90.61	26	90.37	91.50	-6	7,753	-0.08%
2019/02/27	4	86.50	4	87.25	87.80	0	7,614	0.00%
2019/02/26	27	87.45	13	89.10	86.90	14	7,599	0.18%
2019/02/25	15	87.57	10	87.62	88.30	5	7,497	0.07%
2019/02/22	0	0.00	6	85.17	85.10	-6	7,401	-0.08%
2019/02/21	7	84.06	4.3	84.08	83.80	2.7	7,504	0.04%
2019/02/20	6	84.00	24	83.62	84.30	-18	7,546	-0.24%
2019/02/19	14	83.73	10	84.21	82.80	4	7,795	0.05%
2019/02/18	12	84.39	0	0.00	82.80	12	7,779	0.15%
2019/02/15	4	84.05	3	84.43	85.90	1	7,761	0.01%
2019/02/14	13.2	86.27	17	85.66	85.60	-3.8	7,741	-0.05%
2019/02/13	23.2	89.43	21	87.45	85.60	2.2	7,681	0.03%
2019/02/12	10.4	88.42	13	88.20	91.60	-2.6	7,582	-0.03%
2019/02/11	12.2	90.95	7	90.94	88.90	5.2	7,517	0.07%
2019/01/30	16	88.46	22	88.60	89.10	-6	7,427	-0.08%
2019/01/29	6	84.60	12.1	85.54	86.00	-6.1	7,390	-0.08%
2019/01/28	15.1	85.38	6	86.01	84.00	9.1	7,335	0.12%
2019/01/25	16.2	84.95	37	85.33	85.20	-20.8	7,308	-0.29%
2019/01/24	18.1	80.72	22	80.17	82.70	-3.9	7,151	-0.06%
2019/01/23	3	76.57	8	76.99	77.50	-5	6,938	-0.07%
2019/01/22	9	75.09	13	75.85	76.50	-4	6,905	-0.06%
2019/01/21	5	73.30	9	73.51	74.00	-4	6,766	-0.06%
2019/01/18	0	0.00	12.3	70.99	71.20	-12.3	6,724	-0.18%
2019/01/17	0	0.00	2.1	70.44	69.60	-2.1	6,734	-0.03%
2019/01/16	1	70.00	5	70.92	69.80	-4	6,762	-0.06%
2019/01/15	4	70.10	6.3	70.29	70.20	-2.3	6,759	-0.03%
2019/01/14	0	0.00	7	69.86	69.10	-7	6,819	-0.10%
2019/01/11	32	69.11	15	68.55	68.50	17	6,887	0.25%
2019/01/10	8	72.65	2	73.00	72.10	6	6,751	0.09%
2019/01/09	6	73.57	5	73.92	73.20	1	6,765	0.01%
2019/01/08	2	74.00	6	73.75	73.80	-4	6,799	-0.06%
2019/01/07	4	72.50	6	73.25	73.60	-2	6,832	-0.03%
2019/01/04	6	71.80	2	72.00	71.30	4	6,861	0.06%
2019/01/03	12	72.84	14	73.39	73.90	-2	6,852	-0.03%
2018/12/28	19	70.70	12	71.09	71.50	7	6,786	0.10%
2018/12/27	6	68.67	7	68.96	69.50	-1	6,767	-0.01%
2018/12/26	5	67.82	2.1	67.09	67.10	2.9	6,750	0.04%
2018/12/25	12.2	66.32	19	67.38	68.90	-6.8	6,888	-0.10%
2018/12/24	5	68.28	3	68.13	68.10	2	7,064	0.03%
2018/12/22	5	69.74	5	69.96	70.00	0	7,171	0.00%
2018/12/21	30	69.98	29.2	70.34	72.00	0.8	7,392	0.01%
2018/12/20	26	68.63	27.2	68.61	69.00	-1.2	7,565	-0.02%
2018/12/19	20	70.73	2	71.50	68.30	18	7,539	0.24%
2018/12/18	5.2	75.44	4	76.13	74.60	1.2	7,394	0.02%
2018/12/17	28.2	75.03	25	74.38	75.00	3.2	7,391	0.04%
2018/12/14	22.2	75.69	9	75.39	74.90	13.2	7,314	0.18%
2018/12/13	88.1	76.75	13	75.60	77.00	75.1	7,241	1.04%
2018/12/12	41.1	73.98	39	74.19	74.00	2.1	7,067	0.03%
2018/12/11	4.2	70.36	6	72.05	72.90	-1.9	6,712	-0.03%
2018/12/10	16	68.60	17	68.85	69.70	-1	6,583	-0.02%
2018/12/07	9	67.74	22	67.71	69.00	-13	6,438	-0.20%
2018/12/06	12	64.38	7	63.90	65.00	5	6,190	0.08%
2018/12/05	12	63.19	13	63.18	64.30	-1	6,011	-0.02%
2018/12/04	14	60.10	18	60.53	62.00	-4	5,777	-0.07%
2018/12/03	0	0.00	6	58.83	58.00	-6	5,584	-0.11%
2018/11/30	4	56.40	5	57.18	57.80	-1	5,511	-0.02%
2018/11/29	5	57.28	4	57.88	56.60	1	5,621	0.02%
2018/11/28	0	0.00	1	56.00	55.90	-1	5,625	-0.02%
2018/11/27	0	0.00	4	56.13	56.60	-4	5,600	-0.07%
2018/11/26	2	53.90	3	54.77	55.20	-1	5,572	-0.02%
2018/11/23	6	54.88	0	0.00	54.50	6	5,553	0.11%
2018/11/22	2	56.00	1	56.10	55.70	1	5,527	0.02%
2018/11/21	6	57.25	5	57.90	57.00	1	5,503	0.02%
2018/11/20	2	58.45	8	58.35	57.90	-6	5,439	-0.11%
2018/11/19	4	54.90	7	55.87	56.90	-3	5,338	-0.06%
2018/11/16	5	55.80	10	57.42	54.50	-5	5,253	-0.10%
2018/11/15	1	53.00	0	0.00	54.20	1	4,965	0.02%
2018/11/14	1	54.90	0	0.00	54.80	1	4,923	0.02%
2018/11/13	0	0.00	1	55.60	55.60	-1	4,902	-0.02%
2018/11/09	3	54.60	3	54.60	54.60	0	4,895	0.00%
2018/11/08	4	53.98	6	54.58	55.00	-2	4,886	-0.04%
2018/11/07	4	51.83	11	52.80	53.60	-7	4,861	-0.14%
2018/11/06	6	54.27	3	56.50	51.90	3	4,891	0.06%
2018/11/05	1	54.70	2	54.15	54.80	-1	4,855	-0.02%
2018/11/02	4	54.25	8	54.39	53.70	-4	4,915	-0.08%
2018/11/01	2	53.10	1	52.80	52.80	1	4,858	0.02%
2018/10/31	1	52.60	13	52.16	52.30	-12	4,843	-0.25%
2018/10/30	21	51.11	14	51.16	50.50	7	4,822	0.15%
2018/10/29	28	48.29	29	48.89	49.00	-1	4,804	-0.02%
2018/10/26	28	48.93	20	50.21	48.75	8	4,780	0.17%
2018/10/25	1	50.40	46	50.58	50.50	-45	4,777	-0.94%
2018/10/23	0	0.00	1	53.50	53.60	-1	4,888	-0.02%
2018/10/22	0	0.00	1	54.40	53.90	-1	5,075	-0.02%
2018/10/19	20	53.82	7	51.86	54.30	13	5,027	0.26%
2018/10/17	12	52.68	5	52.02	51.60	7	5,044	0.14%
2018/10/16	6	52.67	15	52.28	52.00	-9	5,100	-0.18%
2018/10/15	1	50.90	31	51.00	52.30	-30	5,019	-0.60%
2018/10/12	11	47.84	18	48.20	50.30	-7	4,964	-0.14%
2018/10/11	11	45.68	7	45.94	45.85	4	4,975	0.08%
2018/10/09	6	47.78	18	48.88	49.15	-12	5,136	-0.23%
2018/10/08	3	48.20	5	46.75	46.75	-2	5,247	-0.04%
2018/10/05	12	49.38	15	49.70	48.20	-3	5,226	-0.06%
2018/10/04	6	48.97	6	48.93	49.10	0	5,070	0.00%
2018/10/03	36	50.65	9	50.44	49.80	27	5,002	0.54%
2018/10/02	16	54.21	20	52.35	52.20	-4	4,807	-0.08%
2018/10/01	21	57.60	19	57.29	58.00	2	4,553	0.04%
2018/09/28	52	57.76	66	57.71	57.60	-14	4,405	-0.32%
2018/09/27	2	57.90	12	56.04	57.60	-10	4,125	-0.24%
2018/09/26	2	53.10	2	54.50	53.10	0	3,820	0.00%
2018/09/25	3	52.90	5	53.56	53.60	-2	3,736	-0.05%
2018/09/21	0	0.00	23	53.04	53.00	-23	3,669	-0.63%
2018/09/20	17	51.01	3	50.90	51.00	14	3,591	0.39%
2018/09/19	2	52.55	2	51.95	51.00	0	3,573	0.00%
2018/09/18	24	50.90	10	50.72	50.90	14	3,507	0.40%
2018/09/17	6	50.27	19	49.22	50.80	-13	3,462	-0.38%
2018/09/14	3	44.60	61	46.03	47.20	-58	3,397	-1.71%
2018/09/13	5	44.26	5	44.25	43.80	0	3,332	0.00%
2018/09/12	2	42.98	2	43.33	43.90	0	3,306	0.00%
2018/09/11	4	44.15	3	43.30	43.55	1	3,285	0.03%
2018/09/10	1	48.15	1	47.55	46.85	0	3,215	0.00%
2018/09/07	6	49.75	1	49.35	48.85	5	3,192	0.16%
2018/09/06	13	51.62	4	52.35	51.00	9	3,160	0.28%
2018/09/05	13	53.08	5	53.18	53.10	8	3,102	0.26%
2018/09/04	11	50.12	16	51.38	52.80	-5	2,951	-0.17%
2018/08/29	5	48.14	5	48.20	48.35	0	2,863	0.00%
2018/08/28	3	47.30	3	48.55	47.80	0	2,875	0.00%
2018/08/27	11	46.95	3	47.40	47.30	8	2,870	0.28%
2018/08/24	1	46.30	0	0.00	45.60	1	2,883	0.03%
2018/08/23	5	49.03	11	48.17	47.55	-6	2,894	-0.21%
2018/08/22	3	48.97	2	49.00	49.00	1	2,879	0.03%
2018/08/21	15	49.15	3	49.85	49.85	12	2,874	0.42%
2018/08/20	2	49.65	0	0.00	48.60	2	2,859	0.07%
2018/08/17	0	0.00	4	51.25	50.20	-4	2,854	-0.14%
2018/08/16	0	0.00	3	50.50	50.00	-3	2,813	-0.11%
2018/08/15	1	50.00	0	0.00	49.80	1	2,795	0.04%
2018/08/14	1	50.00	1	52.00	51.10	0	2,802	0.00%
2018/08/13	13	51.95	30	52.31	51.00	-17	2,785	-0.61%
2018/08/10	19	54.61	4	55.88	54.30	15	2,749	0.55%
2018/08/09	9	55.03	15	55.57	55.80	-6	2,661	-0.23%
2018/08/08	0	0.00	1	53.40	52.50	-1	2,573	-0.04%
2018/08/07	10	53.25	0	0.00	52.90	10	2,566	0.39%
2018/08/06	10	53.74	5	53.50	53.50	5	2,553	0.20%
2018/08/03	27	55.48	24	55.54	55.10	3	2,541	0.12%
2018/08/02	5	54.88	0	0.00	54.20	5	2,515	0.20%
2018/08/01	23	57.00	1.2	57.12	55.30	21.8	2,531	0.86%
2018/07/31	5	56.42	6	56.95	57.30	-1	2,472	-0.04%
2018/07/30	29	55.62	4	55.60	56.70	25	2,388	1.05%
2018/07/27	6.2	55.35	9	55.73	54.50	-2.8	2,274	-0.12%
2018/07/26	1	51.90	2	52.10	52.10	-1	2,063	-0.05%
2018/07/24	5	52.02	5	51.90	51.00	0	1,968	0.00%
2018/07/23	7	49.39	4	48.70	51.30	3	1,865	0.16%
2018/07/20	7	49.29	4	49.20	49.20	3	1,762	0.17%
2018/07/19	2	49.50	8	49.32	49.85	-6	1,736	-0.35%
2018/07/18	3	48.93	7	49.36	50.00	-4	1,711	-0.23%
2018/07/17	13	49.07	27	49.30	49.20	-14	1,624	-0.86%
2018/07/16	10	47.44	5	47.44	48.00	5	1,439	0.35%
2018/07/13	0	0.00	3	43.62	43.65	-3	1,376	-0.22%
2018/07/11	0	0.00	6	40.00	40.05	-6	1,347	-0.45%
2018/07/06	3	39.50	0	0.00	39.15	3	1,422	0.21%
2018/07/04	6	40.25	0	0.00	41.25	6	1,493	0.40%
2018/07/03	2	40.90	0	0.00	40.95	2	1,538	0.13%
2018/06/28	0	0.00	1	40.90	40.10	-1	1,545	-0.06%
2018/06/27	9	39.53	0	0.00	39.35	9	1,534	0.59%
2018/06/26	3	38.50	20	38.91	40.00	-17	1,537	-1.11%
2018/06/21	0	0.00	3	38.55	38.50	-3	1,562	-0.19%
2018/06/20	0	0.00	5	38.91	38.10	-5	1,639	-0.31%
2018/06/19	1	39.10	1	38.80	38.70	0	1,661	0.00%
2018/06/15	0	0.00	2	39.65	39.20	-2	1,667	-0.12%
2018/06/14	0	0.00	5	39.95	39.10	-5	1,669	-0.30%
2018/06/13	0	0.00	25	39.70	39.30	-25	1,669	-1.50%
2018/06/12	2	39.95	4	39.95	39.70	-2	1,681	-0.12%
2018/06/08	0	0.00	7	39.95	39.60	-7	1,707	-0.41%
2018/06/04	1	40.05	0	0.00	40.00	1	1,773	0.06%
2018/06/01	1	40.70	0	0.00	40.60	1	1,853	0.05%
2018/05/31	2	41.20	6	41.21	41.40	-4	1,899	-0.21%
2018/05/30	0	0.00	4	38.60	38.60	-4	1,857	-0.22%
2018/05/28	1	39.70	1	40.00	39.90	0	1,876	0.00%
2018/05/25	2	39.28	0	0.00	39.85	2	1,886	0.11%
2018/05/24	0	0.00	3	38.40	38.50	-3	1,884	-0.16%
2018/05/23	1	38.90	0	0.00	38.50	1	1,942	0.05%
2018/05/22	0	0.00	2	38.40	38.45	-2	1,988	-0.10%
2018/05/18	1	39.90	0	0.00	39.90	1	1,976	0.05%
2018/05/15	1	42.15	0	0.00	42.00	1	2,006	0.05%
2018/05/11	0	0.00	4	43.93	43.50	-4	2,060	-0.19%
2018/05/09	9	42.41	1	42.30	41.70	8	2,040	0.39%
2018/05/04	0	0.00	2	46.00	45.10	-2	2,057	-0.10%
2018/04/26	4	44.98	0	0.00	43.45	4	2,120	0.19%
2018/04/25	10	46.45	2	46.25	45.35	8	2,132	0.38%
2018/04/24	3	45.13	0	0.00	45.10	3	2,142	0.14%
2018/04/23	2	47.80	0	0.00	47.25	2	2,131	0.09%
2018/04/20	4	49.81	2.3	49.98	49.00	1.8	2,135	0.08%
2018/04/19	15.3	48.26	5	48.18	49.85	10.3	2,076	0.49%
2018/04/18	0	0.00	7	46.78	46.30	-7	1,996	-0.35%
2018/04/17	3	46.12	0	0.00	45.95	3	2,016	0.15%
2018/04/13	5	47.20	1	47.55	46.85	4	2,211	0.18%
2018/04/12	0	0.00	2	47.43	47.60	-2	2,323	-0.09%
2018/04/11	5	46.55	5	46.82	46.35	0	2,416	0.00%
2018/04/10	4	47.05	0	0.00	46.90	4	2,425	0.16%
2018/04/09	16	46.24	2	46.00	45.90	14	2,401	0.58%
2018/04/02	0	0.00	2	43.45	43.50	-2	2,474	-0.08%
2018/03/28	1	41.70	1	41.20	41.25	0	2,620	0.00%
2018/03/27	1	41.65	2	42.20	42.00	-1	2,677	-0.04%
2018/03/26	0	0.00	17	40.32	40.50	-17	2,712	-0.63%
2018/03/23	1	40.25	24	40.33	40.20	-23	2,830	-0.81%
2018/03/22	10	43.20	10	45.70	43.40	0	2,776	0.00%
2018/03/20	0	0.00	3	45.50	45.30	-3	2,817	-0.11%
2018/03/19	4	45.40	0	0.00	45.30	4	2,858	0.14%
2018/03/15	2	45.53	4	45.25	45.20	-2	2,969	-0.07%
2018/03/14	0	0.00	1	46.50	46.35	-1	3,062	-0.03%
2018/03/13	2	46.58	0	0.00	46.75	2	3,192	0.06%
2018/03/12	0	0.00	1	48.10	46.75	-1	3,272	-0.03%
2018/03/09	11	46.69	0	0.00	46.60	11	3,301	0.33%
2018/03/08	4	47.38	0	0.00	47.45	4	3,334	0.12%
2018/03/07	1	48.00	11	48.00	48.00	-10	3,415	-0.29%
2018/03/06	2	47.00	7	47.53	47.00	-5	3,386	-0.15%
2018/03/02	6	44.04	0	0.00	44.40	6	3,376	0.18%
2018/03/01	2	44.25	0	0.00	44.20	2	3,379	0.06%
2018/02/27	2	45.00	1	44.80	43.90	1	3,410	0.03%
2018/02/23	0	0.00	3	45.40	45.00	-3	3,575	-0.08%
2018/02/22	3	43.70	0	0.00	44.70	3	3,631	0.08%
2018/02/21	12	42.27	12	41.79	41.90	0	3,614	0.00%
2018/02/12	0	0.00	16	39.00	39.10	-16	3,599	-0.44%
2018/02/09	0	0.00	28	36.84	38.95	-28	3,604	-0.78%
2018/02/08	0	0.00	15	39.42	39.60	-15	3,590	-0.42%
2018/02/07	1	41.00	0	0.00	39.70	1	3,596	0.03%
2018/02/06	1	42.20	0	0.00	39.75	1	3,658	0.03%
2018/02/01	5	43.90	0	0.00	43.70	5	3,651	0.14%
2018/01/31	1	43.10	9	43.50	43.35	-8	3,689	-0.22%
2018/01/30	1	43.85	1	43.70	43.25	0	3,850	0.00%
2018/01/29	2	43.50	0	0.00	43.05	2	3,855	0.05%
2018/01/26	17	44.80	1	44.00	45.00	16	3,861	0.41%
2018/01/22	0	0.00	4	46.90	46.90	-4	4,237	-0.09%
2018/01/19	3	48.05	0	0.00	47.65	3	4,266	0.07%
2018/01/12	7	48.55	1	48.60	48.40	6	5,026	0.12%
2018/01/11	7	47.82	2	47.55	48.05	5	5,094	0.10%
2018/01/10	0	0.00	73	48.16	47.20	-73	5,163	-1.41%
2018/01/09	30	46.34	75	46.07	47.20	-45	5,241	-0.86%
2018/01/08	35	51.77	0	0.00	50.10	35	5,143	0.68%
2018/01/05	1	53.20	25	54.76	54.50	-24	5,068	-0.47%
2018/01/04	20	50.80	0	0.00	50.80	20	5,033	0.40%
2018/01/03	3	51.83	0	0.00	51.00	3	5,119	0.06%
2018/01/02	9	51.36	0	0.00	52.30	9	5,233	0.17%