力山 (1515)-凱基-台中券商分點個股進出

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

力山

(1515)

可現股當沖

股價
49.05
漲跌
▼3.55
漲幅
-6.75%
成交量
7,707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:13:35(已收盤)

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－凱基-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台中券商分點個股進出
凱基-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	1.2	52.08	1	50.20	49.05	0.2	1,882	0.01%
2024/05/08	1	52.20	1	52.30	52.60	0	1,763	0.00%
2024/04/23	0	0.00	0	49.25	48.55	0	1,569	0.00%
2024/04/18	0	0.00	1	50.20	50.10	-1	1,590	-0.06%
2024/04/11	1	49.80	0	0.00	50.00	1	1,898	0.05%
2024/04/10	3	50.63	2	50.95	51.00	1	1,877	0.05%
2024/04/09	3	48.62	0	0.00	49.90	3	1,816	0.17%
2024/04/02	2	47.00	3	47.02	47.00	-1	1,789	-0.06%
2024/03/27	0	0.00	30	50.10	49.70	-30	1,768	-1.70%
2024/03/22	1	51.10	0	0.00	51.20	1	1,776	0.06%
2024/03/21	0	0.00	2	49.05	49.25	-2	1,755	-0.11%
2024/03/20	0	0.00	1	48.60	48.60	-1	1,781	-0.06%
2024/03/14	0	0.00	1	50.40	50.40	-1	2,298	-0.04%
2024/03/12	4	51.20	7	50.86	51.00	-3	2,371	-0.13%
2024/03/11	8	49.88	2	50.30	50.60	6	2,478	0.24%
2024/03/08	0	0.00	0.8	46.56	46.75	-0.8	2,449	-0.03%
2024/03/06	0	0.00	0.1	47.40	47.20	-0.1	2,445	0.00%
2024/03/05	0	0.00	0	47.60	46.90	0	2,444	0.00%
2024/03/04	30	47.77	1	48.00	47.60	29	2,436	1.19%
2024/02/29	2	48.00	0	0.00	48.35	2	2,476	0.08%
2024/02/26	0	0.00	1	48.25	48.30	-1	2,510	-0.04%
2024/02/22	0	0.00	0.2	48.80	48.40	-0.2	2,550	-0.01%
2024/02/21	0	0.00	1	46.55	46.80	-1	2,567	-0.04%
2024/02/20	1	47.15	0	0.00	46.30	1	2,953	0.03%
2024/02/16	1	46.20	0	0.00	45.95	1	4,299	0.02%
2024/02/05	0	0.00	5	43.16	43.50	-5	5,183	-0.10%
2024/02/02	0	0.00	3	43.90	43.25	-3	5,393	-0.06%
2024/01/31	0	0.00	1	44.80	44.60	-1	5,554	-0.02%
2024/01/30	0.2	44.80	0	0.00	44.45	0.2	5,551	0.00%
2024/01/25	0	0.00	1	46.10	44.80	-1	5,547	-0.02%
2024/01/23	1	46.05	0	0.00	45.80	1	5,527	0.02%
2024/01/18	0	0.00	1	46.00	45.90	-1	5,508	-0.02%
2024/01/11	0	0.00	1	49.55	48.40	-1	5,447	-0.02%
2024/01/10	1	50.20	1	48.00	47.70	0	5,365	0.00%
2024/01/09	0	0.00	2	53.55	53.00	-2	5,272	-0.04%
2024/01/08	5	54.18	2	54.80	54.70	3	5,231	0.06%
2024/01/05	0	0.00	1	52.70	52.90	-1	5,171	-0.02%
2024/01/04	0	0.00	1	50.60	51.10	-1	5,136	-0.02%
2023/12/29	0	0.00	1	51.50	51.60	-1	5,208	-0.02%
2023/12/28	0	0.00	1	51.50	51.10	-1	5,213	-0.02%
2023/12/27	1.2	50.77	1	52.00	51.00	0.2	5,237	0.00%
2023/12/26	0	0.00	1	51.50	51.60	-1	5,280	-0.02%
2023/12/25	0	0.00	1	51.50	50.80	-1	5,301	-0.02%
2023/12/20	0	0.00	1	53.30	53.00	-1	5,297	-0.02%
2023/12/19	0	0.00	1	52.30	52.70	-1	5,305	-0.02%
2023/12/18	3	53.93	5	54.76	53.30	-2	5,322	-0.04%
2023/12/15	3	54.30	4	54.95	54.30	-1	5,320	-0.02%
2023/12/14	1	54.50	0	0.00	54.10	1	5,330	0.02%
2023/12/13	5	55.56	3	54.90	54.80	2	5,331	0.04%
2023/12/12	14	55.30	17	55.11	55.40	-3	5,344	-0.06%
2023/12/11	47	57.65	30	57.85	53.40	17	5,343	0.32%
2023/12/08	2	55.05	1	55.70	54.30	1	5,410	0.02%
2023/12/07	0	0.00	2	54.75	54.60	-2	5,684	-0.04%
2023/12/06	1	53.80	8	52.86	53.60	-7	5,699	-0.12%
2023/12/05	6	55.75	0	0.00	54.10	6	5,521	0.11%
2023/12/04	2	58.60	2	58.90	58.40	0	5,467	0.00%
2023/12/01	2	57.80	3	58.30	58.00	-1	5,442	-0.02%
2023/11/29	2	56.70	4	56.70	56.70	-2	5,409	-0.04%
2023/11/28	3	57.43	0	0.00	57.00	3	5,398	0.06%
2023/11/27	1	59.30	1	60.70	58.50	0	5,355	0.00%
2023/11/24	1	60.10	1	60.50	60.30	0	5,329	0.00%
2023/11/23	2	58.95	3	60.00	60.20	-1	5,299	-0.02%
2023/11/22	1	59.10	4	58.98	59.70	-3	5,279	-0.06%
2023/11/21	0	0.00	4	58.65	59.50	-4	5,262	-0.08%
2023/11/20	1	59.70	8	59.76	59.90	-7	5,234	-0.13%
2023/11/17	44	59.54	50	59.08	59.90	-6	5,179	-0.12%
2023/11/16	63	58.48	79	58.51	58.40	-16	4,788	-0.33%
2023/11/15	27	55.59	54.5	57.73	58.10	-27.5	3,804	-0.72%
2023/11/14	29	52.33	33	53.22	52.90	-4	3,423	-0.12%
2023/11/13	4	49.20	8	49.51	50.40	-4	2,790	-0.14%
2023/11/10	6	45.35	14	45.63	45.90	-8	2,515	-0.32%
2023/11/09	3	42.22	2	43.10	42.65	1	2,313	0.04%
2023/11/08	0	0.00	2	43.10	43.10	-2	2,198	-0.09%
2023/10/24	1	39.80	0	0.00	39.85	1	2,274	0.04%
2023/10/13	5	40.88	0	0.00	40.70	5	2,286	0.22%
2023/10/12	0	0.00	2	42.40	42.45	-2	2,294	-0.09%
2023/10/11	7	41.99	1	42.60	41.45	6	2,293	0.26%
2023/10/06	0	0.00	1	43.40	43.90	-1	2,227	-0.04%
2023/10/03	5	43.35	0	0.00	43.40	5	2,489	0.20%
2023/10/02	6	43.53	1	44.40	44.70	5	2,465	0.20%
2023/09/28	6	42.68	0	0.00	42.95	6	2,443	0.25%
2023/09/25	8	41.60	0	0.00	42.10	8	2,443	0.33%
2023/09/22	1	40.25	0	0.00	41.20	1	2,424	0.04%
2023/09/20	0	0.00	10	41.75	42.00	-10	2,398	-0.42%
2023/09/19	0	0.00	8	42.65	42.25	-8	2,399	-0.33%
2023/09/18	5	43.75	0	0.00	43.15	5	2,373	0.21%
2023/09/15	0	0.00	17	44.60	44.75	-17	2,344	-0.73%
2023/09/14	9	44.84	1	43.60	45.05	8	2,293	0.35%
2023/09/13	25	43.78	43	43.26	44.10	-18	2,167	-0.83%
2023/09/12	15	42.48	47	42.81	43.60	-32	1,845	-1.73%
2023/09/11	2	39.00	56	39.64	39.65	-54	1,545	-3.49%
2023/08/31	2	34.50	0	0.00	34.50	2	1,578	0.13%
2023/08/30	13	34.75	0	0.00	34.60	13	1,642	0.79%
2023/08/29	5	34.45	0	0.00	34.55	5	1,697	0.29%
2023/08/24	11	35.12	1	35.50	34.70	10	1,670	0.60%
2023/08/23	1	36.10	3	36.55	36.10	-2	1,636	-0.12%
2023/08/22	1	37.15	4	37.15	37.05	-3	1,629	-0.18%
2023/08/16	18	37.52	0	0.00	37.40	18	1,582	1.14%
2023/08/15	10	38.75	4	38.63	38.50	6	1,572	0.38%
2023/08/11	1	39.50	0	0.00	38.85	1	1,529	0.07%
2023/08/10	20	39.75	0	0.00	38.55	20	1,499	1.33%
2023/08/09	0	0.00	1	38.40	38.85	-1	1,458	-0.07%
2023/08/04	4	37.88	0	0.00	38.00	4	1,395	0.29%
2023/08/02	3	36.42	6	36.40	36.45	-3	1,384	-0.22%
2023/07/31	5	35.65	0	0.00	35.60	5	1,380	0.36%
2023/07/27	0	0.00	5	35.45	35.40	-5	1,403	-0.36%
2023/07/25	0	0.00	5	35.65	35.65	-5	1,423	-0.35%
2023/07/24	0	0.00	10	35.38	35.30	-10	1,418	-0.71%
2023/07/19	5	37.03	2	37.05	36.95	3	1,375	0.22%
2023/07/18	1	37.90	1	37.15	36.90	0	1,367	0.00%
2023/07/17	1	38.50	3	38.55	38.45	-2	1,338	-0.15%
2023/07/14	6	37.40	1	38.00	37.55	5	1,316	0.38%
2023/07/13	1	38.00	1	38.20	37.65	0	1,300	0.00%
2023/07/12	3	38.18	1	38.30	37.85	2	1,282	0.16%
2023/07/11	9	41.20	43	40.40	39.25	-34	1,226	-2.77%
2023/07/10	0	0.00	0.3	39.15	39.15	-0.3	1,061	-0.02%
2023/07/06	0	0.00	1	36.50	36.35	-1	975	-0.10%
2023/07/05	0.1	34.65	3	35.55	35.65	-2.9	939	-0.31%
2023/07/04	0.1	35.25	0	0.00	35.15	0.1	929	0.01%
2023/07/03	0.1	35.95	0	0.00	36.40	0.1	908	0.01%
2023/06/30	0	0.00	16	33.98	34.75	-16	884	-1.81%
2023/06/29	0	0.00	19	34.33	34.50	-19	873	-2.18%
2023/06/28	1	34.90	28	35.15	34.50	-27	866	-3.11%
2023/06/27	0	0.00	23	35.94	35.65	-23	848	-2.71%
2023/06/26	0	0.00	30	36.77	37.30	-30	821	-3.65%
2023/06/21	1	37.65	6	37.58	37.65	-5	801	-0.62%
2023/06/20	0	0.00	12	36.63	37.00	-12	785	-1.53%
2023/06/16	18	36.20	31.2	36.20	36.30	-13.2	742	-1.78%
2023/06/15	3	34.73	27	34.60	34.85	-24	686	-3.50%
2023/06/14	0.2	33.46	59	33.59	33.80	-58.8	662	-8.87%
2023/06/13	2	34.25	19	34.59	34.15	-17	646	-2.63%
2023/06/12	1	33.95	12	33.87	34.05	-11	617	-1.78%
2023/06/09	0	0.00	12	33.25	33.35	-12	605	-1.98%
2023/06/08	0	0.00	9	33.44	33.40	-9	615	-1.46%
2023/06/07	0	0.00	55	32.83	33.20	-55	604	-9.10%
2023/06/06	0	0.00	44	32.45	32.65	-44	587	-7.49%
2023/06/05	0	0.00	83	32.01	32.60	-83	573	-14.47%
2023/06/02	11	31.25	133	31.32	30.85	-122	520	-23.46%	大賣/鉅額交易
2023/06/01	0	0.00	22	29.37	29.45	-22	470	-4.67%
2023/05/31	0	0.00	9	29.13	29.25	-9	477	-1.88%
2023/05/30	4	29.00	9	29.07	29.25	-5	498	-1.00%
2023/05/29	5	29.14	9	29.18	29.15	-4	505	-0.79%
2023/05/26	3	29.25	9	29.52	28.95	-6	516	-1.16%
2023/05/25	0	0.00	9	29.75	29.70	-9	512	-1.76%
2023/05/24	0	0.00	9	29.66	29.90	-9	516	-1.74%
2023/05/23	0	0.00	9	29.81	29.80	-9	523	-1.72%
2023/05/22	0	0.00	11	29.59	29.80	-11	526	-2.09%
2023/05/19	1	29.50	9	29.74	29.45	-8	532	-1.50%
2023/05/18	0	0.00	9	29.27	29.35	-9	550	-1.63%
2023/05/17	0	0.00	9	29.17	29.30	-9	549	-1.64%
2023/05/16	0	0.00	6	29.19	29.15	-6	548	-1.09%
2023/05/15	0	0.00	7	28.98	29.00	-7	550	-1.27%
2023/05/12	0	0.00	4	29.34	29.05	-4	551	-0.73%
2023/05/11	0	0.00	4	29.34	29.20	-4	552	-0.72%
2023/05/10	0	0.00	4	29.65	29.60	-4	553	-0.72%
2023/05/09	0	0.00	3	29.55	29.55	-3	559	-0.54%
2023/05/08	0	0.00	5	30.26	30.30	-5	556	-0.90%
2023/05/05	0	0.00	4	30.60	30.40	-4	560	-0.71%
2023/05/04	20	31.28	2	31.50	30.80	18	564	3.19%
2023/05/03	20	30.75	9	31.07	31.35	11	558	1.97%
2023/05/02	0	0.00	7	30.21	30.75	-7	543	-1.29%
2023/04/28	0	0.00	1	30.00	29.65	-1	525	-0.19%
2023/04/27	0	0.00	2	28.80	28.85	-2	514	-0.39%
2023/04/26	0	0.00	2	28.48	28.65	-2	514	-0.39%
2023/04/13	10	29.65	0	0.00	29.65	10	553	1.81%
2023/04/11	0	0.00	6	29.00	29.25	-6	547	-1.10%
2023/04/07	0	0.00	20	29.05	28.95	-20	546	-3.66%
2023/03/23	1	29.45	3	29.45	29.30	-2	585	-0.34%
2023/03/14	10	29.20	0	0.00	29.15	10	649	1.54%
2023/03/13	3	28.60	1	28.80	29.30	2	655	0.31%
2023/03/09	8	30.18	2	30.35	30.10	6	659	0.91%
2023/03/07	2	30.50	0	0.00	30.60	2	694	0.29%
2023/03/06	0	0.00	2	30.15	30.20	-2	690	-0.29%
2023/02/16	2	32.18	15	32.02	31.85	-13	669	-1.94%
2023/02/13	1	30.85	0	0.00	30.55	1	662	0.15%
2023/02/10	0	0.00	1	31.55	31.25	-1	664	-0.15%
2023/02/09	1	31.70	0	0.00	31.90	1	668	0.15%
2023/02/07	1	31.30	0	0.00	31.15	1	663	0.15%
2023/01/31	1	30.50	0	0.00	30.50	1	639	0.16%
2023/01/16	0	0.00	2	29.90	29.90	-2	635	-0.31%
2023/01/10	0	0.00	1	29.45	29.40	-1	629	-0.16%
2023/01/09	1	29.35	0	0.00	29.20	1	611	0.16%
2023/01/03	2	29.90	0	0.00	29.90	2	612	0.33%
2022/12/28	0	0.00	2	30.40	30.40	-2	638	-0.31%
2022/12/27	2	31.10	3	30.88	31.05	-1	638	-0.16%
2022/12/26	4	30.95	3	30.98	30.95	1	642	0.16%
2022/12/15	0	0.00	1	33.25	33.30	-1	663	-0.15%
2022/12/14	1	33.30	2	33.05	33.25	-1	661	-0.15%
2022/12/13	1	33.15	0	0.00	32.50	1	662	0.15%
2022/12/12	0	0.00	1	33.15	33.30	-1	667	-0.15%
2022/12/09	1	33.50	0	0.00	33.15	1	666	0.15%
2022/12/07	1	32.55	2	32.85	32.65	-1	671	-0.15%
2022/12/06	4	33.70	56	33.88	32.65	-52	678	-7.66%
2022/12/05	0	0.00	20	33.27	33.40	-20	668	-2.99%
2022/12/02	2	32.33	0	0.00	32.50	2	680	0.29%
2022/12/01	1	32.30	11	31.46	31.70	-10	674	-1.48%
2022/11/22	0	0.00	1.1	29.90	29.70	-1.1	676	-0.17%
2022/11/21	1	30.70	0	0.00	30.40	1	767	0.13%
2022/11/14	0	0.00	10	30.15	30.20	-10	804	-1.24%
2022/10/18	6	29.10	0	0.00	29.20	6	955	0.63%
2022/10/17	10	27.30	0	0.00	28.70	10	970	1.03%
2022/10/07	0	0.00	1	30.05	29.65	-1	1,237	-0.08%
2022/10/06	3	32.07	2	31.08	30.75	1	1,353	0.07%
2022/10/05	10	30.00	0	0.00	29.90	10	1,349	0.74%
2022/09/28	15	29.57	0	0.00	28.75	15	1,386	1.08%
2022/09/26	15	30.96	0	0.00	30.80	15	1,377	1.09%
2022/09/19	27	33.53	0	0.00	32.85	27	1,384	1.95%
2022/09/16	16	34.82	2	35.05	34.70	14	1,386	1.01%
2022/09/13	2	35.35	5	35.39	34.85	-3	1,402	-0.21%
2022/09/08	4	33.35	12	34.01	33.70	-8	1,424	-0.56%
2022/09/07	5	31.70	0	0.00	31.50	5	1,437	0.35%
2022/09/06	5	32.65	1	32.65	32.50	4	1,441	0.28%
2022/09/05	10	33.68	0	0.00	33.35	10	1,447	0.69%
2022/09/02	3	34.70	2	35.15	34.50	1	1,434	0.07%
2022/09/01	0	0.00	3	34.30	34.40	-3	1,421	-0.21%
2022/08/29	7	33.04	1	33.50	33.30	6	1,451	0.41%
2022/08/26	8	35.17	6	35.18	34.50	2	1,448	0.14%
2022/08/25	4	35.68	4.5	36.08	36.30	-0.5	1,356	-0.04%
2022/08/22	4	33.74	6	33.81	33.50	-2	1,349	-0.15%
2022/08/19	3	33.50	1	33.80	33.15	2	1,349	0.15%
2022/08/18	0	0.00	2	33.10	33.55	-2	1,359	-0.15%
2022/08/17	0	0.00	1	32.80	33.40	-1	1,359	-0.07%
2022/08/16	2	32.70	6	32.71	32.50	-4	1,360	-0.29%
2022/08/15	0	0.00	2	32.40	32.55	-2	1,357	-0.15%
2022/08/12	0	0.00	3	31.57	31.80	-3	1,352	-0.22%
2022/08/11	2	30.90	0	0.00	31.30	2	1,353	0.15%
2022/08/10	0	0.00	3	30.00	30.75	-3	1,352	-0.22%
2022/08/09	0	0.00	2	30.30	30.40	-2	1,345	-0.15%
2022/08/05	0	0.00	2	31.30	31.20	-2	1,354	-0.15%
2022/08/04	5	31.08	2	31.10	31.05	3	1,353	0.22%
2022/08/03	0	0.00	1	33.10	32.55	-1	1,337	-0.07%
2022/07/26	6	32.55	0	0.00	32.50	6	1,289	0.47%
2022/07/22	0.5	33.70	1	33.20	33.40	-0.5	1,267	-0.04%
2022/07/21	2	33.00	3	32.75	33.05	-1	1,267	-0.08%
2022/07/20	0	0.00	1	32.35	31.90	-1	1,248	-0.08%
2022/07/15	6	35.18	6	35.22	36.05	0	1,142	0.00%
2022/07/14	7	33.49	7	33.84	34.70	0	1,006	0.00%
2022/07/13	0	0.00	2	31.25	31.55	-2	890	-0.22%
2022/07/11	1	29.85	3	29.48	29.85	-2	879	-0.23%
2022/07/04	0	0.00	4	27.10	26.90	-4	862	-0.46%
2022/06/30	1	27.10	0	0.00	26.80	1	861	0.12%
2022/06/27	2	29.00	1	29.00	29.05	1	858	0.12%
2022/06/09	15	36.17	6	36.68	36.80	9	843	1.07%
2022/06/08	30	40.10	0	0.00	40.10	30	818	3.67%
2022/06/06	0	0.00	5	40.00	39.95	-5	821	-0.61%
2022/06/02	5	39.60	0	0.00	39.75	5	827	0.60%
2022/05/31	1	38.95	0	0.00	39.60	1	841	0.12%
2022/05/30	0	0.00	1	38.95	38.95	-1	832	-0.12%
2022/05/26	4	36.71	1	36.60	36.60	3	832	0.36%
2022/05/24	2	36.98	2	37.20	36.40	0	852	0.00%
2022/05/19	0	0.00	1	37.55	37.75	-1	882	-0.11%
2022/05/16	0	0.00	2	38.60	37.25	-2	922	-0.22%
2022/05/09	2	37.90	0	0.00	37.10	2	1,122	0.18%
2022/05/04	0	0.00	2	41.05	40.80	-2	1,309	-0.15%
2022/05/03	0	0.00	5	40.37	40.80	-5	1,352	-0.37%
2022/04/29	0	0.00	3	39.95	39.75	-3	1,400	-0.21%
2022/04/27	0	0.00	4	39.91	39.55	-4	1,449	-0.28%
2022/04/21	0	0.00	2	43.05	42.55	-2	1,461	-0.14%
2022/04/20	1	42.55	4	42.54	42.65	-3	1,456	-0.21%
2022/04/19	0	0.00	9	41.88	42.00	-9	1,455	-0.62%
2022/04/18	0	0.00	6	40.97	40.95	-6	1,462	-0.41%
2022/04/14	0	0.00	9	42.24	42.20	-9	1,554	-0.58%
2022/04/12	1	41.60	0	0.00	42.10	1	1,563	0.06%
2022/03/30	4	46.13	0	0.00	45.80	4	1,578	0.25%
2022/03/28	0	0.00	1	45.55	45.95	-1	1,581	-0.06%
2022/03/25	0	0.00	2	47.03	45.40	-2	1,592	-0.13%
2022/03/24	0	0.00	2	47.45	47.25	-2	1,583	-0.13%
2022/03/23	0	0.00	2	47.50	47.45	-2	1,588	-0.13%
2022/03/22	0	0.00	4	46.00	46.05	-4	1,579	-0.25%
2022/03/21	7	45.95	9	45.48	45.90	-2	1,584	-0.13%
2022/03/18	10	45.10	11	44.84	45.45	-1	1,581	-0.06%
2022/03/17	7	44.11	7	43.75	44.15	0	1,603	0.00%
2022/03/16	5	42.95	10	43.34	43.35	-5	1,605	-0.31%
2022/03/15	5	42.20	10	42.07	42.20	-5	1,590	-0.31%
2022/03/14	0	0.00	9	42.16	42.85	-9	1,591	-0.57%
2022/03/11	5	41.60	6	41.24	41.60	-1	1,620	-0.06%
2022/03/10	0	0.00	5	40.84	41.10	-5	1,655	-0.30%
2022/03/09	2	40.95	2	40.95	40.75	0	1,643	0.00%
2022/03/08	10	41.78	7	42.39	41.50	3	1,641	0.18%
2022/03/07	5	42.01	6	42.29	42.00	-1	1,636	-0.06%
2022/03/04	5	43.55	5	43.68	43.55	0	1,624	0.00%
2022/03/03	4	44.36	4	44.93	44.40	0	1,623	0.00%
2022/03/02	5	44.40	5	44.23	44.40	0	1,624	0.00%
2022/03/01	5	44.55	8	43.60	44.55	-3	1,622	-0.18%
2022/02/25	0	0.00	4	41.66	42.75	-4	1,612	-0.25%
2022/02/24	21	42.90	5	43.50	42.85	16	1,591	1.01%
2022/02/23	0	0.00	4	43.68	44.20	-4	1,578	-0.25%
2022/02/22	10	43.10	18	43.51	43.10	-8	1,572	-0.51%
2022/02/21	10	44.31	17	44.15	44.45	-7	1,558	-0.45%
2022/02/18	7	44.84	17	44.84	44.80	-10	1,553	-0.64%
2022/02/17	8	44.31	15	44.70	44.30	-7	1,546	-0.45%
2022/02/16	8	44.50	11	45.24	45.30	-3	1,538	-0.20%
2022/02/15	20	44.48	12	44.50	44.30	8	1,521	0.53%
2022/02/14	0	0.00	5	43.10	42.90	-5	1,489	-0.34%
2022/02/11	10	44.75	24.3	44.68	44.75	-14.3	1,479	-0.97%
2022/02/10	16.1	44.96	16	45.04	45.20	0.1	1,471	0.01%
2022/02/09	35.4	45.90	31	45.75	46.75	4.4	1,432	0.30%
2022/02/08	12	42.47	3	43.03	43.60	9	1,345	0.67%
2022/02/07	10	45.63	16	45.33	45.65	-6	1,226	-0.49%
2022/01/26	18	44.84	11	45.30	44.40	7	1,186	0.59%
2022/01/25	15	46.38	13	47.00	45.95	2	1,133	0.18%
2022/01/24	7	47.48	10	47.75	46.45	-3	1,090	-0.28%
2022/01/21	0	0.00	2	48.70	48.20	-2	1,034	-0.19%
2022/01/18	0.1	52.50	2	52.50	52.30	-1.9	973	-0.20%
2022/01/17	2	51.00	5	50.50	51.00	-3	959	-0.31%
2022/01/14	0	0.00	4	51.53	51.30	-4	949	-0.42%
2022/01/13	0	0.00	1	52.40	52.50	-1	948	-0.11%
2022/01/11	0	0.00	2	52.80	52.50	-2	943	-0.21%
2022/01/10	2	51.20	4	52.33	54.00	-2	932	-0.21%
2022/01/07	5.1	53.18	0	0.00	52.00	5.1	903	0.56%
2022/01/06	1	55.70	5	56.50	55.90	-4	827	-0.48%
2022/01/05	0	0.00	3	56.10	56.10	-3	819	-0.37%
2022/01/04	6	56.30	4	56.33	56.50	2	817	0.24%
2022/01/03	5	55.88	8	56.01	55.90	-3	800	-0.37%
2021/12/30	5	56.90	0	0.00	56.50	5	792	0.63%
2021/12/29	10	57.70	0	0.00	57.30	10	778	1.28%
2021/12/27	1	56.60	4	56.88	56.90	-3	779	-0.39%
2021/12/24	0	0.00	5.5	57.00	56.80	-5.5	775	-0.71%
2021/12/23	2	56.80	5	57.18	57.10	-3	771	-0.39%
2021/12/22	0	0.00	4	57.45	57.50	-4	767	-0.52%
2021/12/21	1	57.50	9	57.16	57.50	-8	761	-1.05%
2021/12/20	0	0.00	11	56.85	56.60	-11	742	-1.48%
2021/12/17	2	56.80	9	56.23	56.40	-7	729	-0.96%
2021/12/16	0.1	56.00	9	55.94	55.80	-8.9	709	-1.25%
2021/12/15	0	0.00	9	55.91	55.60	-9	701	-1.28%
2021/12/14	0	0.00	13	56.79	56.20	-13	687	-1.89%
2021/12/13	5.1	57.01	14	57.49	57.00	-8.9	672	-1.32%
2021/12/10	1	59.50	9	59.42	59.00	-8	626	-1.28%
2021/12/09	0	0.00	9	59.59	59.20	-9	607	-1.48%
2021/12/08	0	0.00	9	59.49	59.50	-9	602	-1.49%
2021/12/07	0	0.00	89	58.80	59.00	-89	604	-14.72%
2021/12/06	3.2	60.63	18	60.59	60.30	-14.8	562	-2.63%
2021/12/03	0	0.00	14	62.81	62.90	-14	530	-2.64%
2021/12/02	0	0.00	29	62.93	62.80	-29	523	-5.54%
2021/12/01	2.1	63.12	2	63.20	63.10	0.1	515	0.02%
2021/11/30	0	0.00	4	63.95	64.00	-4	505	-0.79%
2021/11/29	3	63.23	3	63.03	64.00	0	503	0.00%
2021/11/26	1	64.20	0	0.00	64.10	1	500	0.20%
2021/11/25	1	65.50	2	65.50	65.40	-1	496	-0.20%
2021/11/24	0.1	65.14	3	64.53	65.20	-2.9	494	-0.59%
2021/11/23	0	0.00	3	64.03	64.00	-3	491	-0.61%
2021/11/22	0	0.00	3	64.00	64.00	-3	491	-0.61%
2021/11/19	0	0.00	3	64.17	64.00	-3	500	-0.60%
2021/11/18	0	0.00	2	64.40	64.30	-2	500	-0.40%
2021/11/17	0	0.00	1	64.90	64.50	-1	504	-0.20%
2021/11/16	0	0.00	1	65.40	64.20	-1	501	-0.20%
2021/11/15	0	0.00	2	65.40	65.30	-2	501	-0.40%
2021/11/12	0	0.00	2	65.20	65.00	-2	510	-0.39%
2021/11/10	1	65.40	2	65.50	65.30	-1	519	-0.19%
2021/11/09	0	0.00	6	64.65	65.20	-6	517	-1.16%
2021/11/08	7	64.11	1	64.80	63.90	6	519	1.15%
2021/11/04	0	0.00	5	68.50	68.50	-5	549	-0.91%
2021/11/03	0	0.00	5	68.04	68.20	-5	563	-0.89%
2021/11/02	0	0.00	2	68.55	67.70	-2	573	-0.35%
2021/11/01	0	0.00	8	67.61	68.30	-8	618	-1.29%
2021/10/28	0	0.00	2	66.80	67.10	-2	668	-0.30%
2021/10/22	2	65.70	0	0.00	65.70	2	723	0.28%
2021/10/15	0	0.00	1	66.00	66.10	-1	865	-0.12%
2021/10/13	0	0.00	1	65.60	65.20	-1	934	-0.11%
2021/10/05	3	64.30	0	0.00	65.80	3	1,119	0.27%
2021/10/04	2	68.30	0	0.00	65.40	2	1,129	0.18%
2021/10/01	0	0.00	1	69.50	68.30	-1	1,123	-0.09%
2021/09/28	0	0.00	1	70.50	70.50	-1	1,152	-0.09%
2021/09/14	0	0.00	1	71.00	71.00	-1	1,369	-0.07%
2021/09/13	0	0.00	1	71.50	71.30	-1	1,378	-0.07%
2021/09/10	1	71.80	1	72.00	71.50	0	1,392	0.00%
2021/09/09	5	70.10	0	0.00	70.20	5	1,403	0.36%
2021/09/07	0	0.00	2	70.45	70.30	-2	1,407	-0.14%
2021/09/06	0	0.00	3	71.10	71.00	-3	1,413	-0.21%
2021/09/03	4	71.53	0	0.00	71.50	4	1,420	0.28%
2021/09/02	1	71.00	0	0.00	71.00	1	1,452	0.07%
2021/09/01	0	0.00	5	71.20	72.00	-5	1,482	-0.34%
2021/08/24	1	69.50	0	0.00	69.30	1	1,588	0.06%
2021/08/23	2	70.95	0	0.00	70.60	2	1,616	0.12%
2021/08/19	1	71.10	0	0.00	70.10	1	1,719	0.06%
2021/08/16	1	71.60	4	71.30	70.00	-3	1,783	-0.17%
2021/08/13	2	72.70	1	74.10	72.00	1	1,799	0.06%
2021/08/12	1	72.70	2	74.00	73.50	-1	1,807	-0.06%
2021/08/11	4	73.35	0	0.00	73.00	4	1,828	0.22%
2021/08/10	12	73.53	0	0.00	73.10	12	1,855	0.65%
2021/08/09	0	0.00	2	78.30	77.00	-2	1,857	-0.11%
2021/08/05	2	78.05	0	0.00	78.00	2	1,943	0.10%
2021/08/04	2	79.00	2	81.05	80.80	0	2,001	0.00%
2021/08/03	1	78.10	0	0.00	77.70	1	2,083	0.05%
2021/07/30	1	77.10	0	0.00	77.10	1	2,398	0.04%
2021/07/28	1	78.50	2	79.10	77.90	-1	2,486	-0.04%
2021/07/26	3	81.50	0	0.00	79.90	3	2,596	0.12%
2021/07/22	0	0.00	4	84.13	82.20	-4	2,660	-0.15%
2021/07/21	1	84.10	4	85.20	84.40	-3	2,646	-0.11%
2021/07/20	0	0.00	2	83.20	83.60	-2	2,616	-0.08%
2021/07/19	0	0.00	6	83.85	84.30	-6	2,597	-0.23%
2021/07/16	1	83.00	7	83.24	83.50	-6	2,611	-0.23%
2021/07/13	0	0.00	23	83.25	83.40	-23	2,758	-0.83%
2021/07/12	6	81.53	30	82.58	82.30	-24	2,754	-0.87%
2021/07/08	0	0.00	20	78.10	78.30	-20	2,792	-0.72%
2021/07/07	0	0.00	21	77.95	77.90	-21	2,886	-0.73%
2021/07/06	0	0.00	5	78.62	78.60	-5	3,050	-0.16%
2021/07/02	7	78.09	8	78.24	78.90	-1	3,225	-0.03%
2021/06/30	1	78.90	0	0.00	78.90	1	3,422	0.03%
2021/06/29	3	79.40	0	0.00	79.20	3	3,595	0.08%
2021/06/28	3	80.67	3	80.47	80.50	0	3,608	0.00%
2021/06/25	5	82.16	11	81.02	82.20	-6	3,582	-0.17%
2021/06/24	2	79.10	1	79.00	78.80	1	3,551	0.03%
2021/06/22	1	77.30	0	0.00	76.60	1	3,572	0.03%
2021/06/21	1	77.50	0	0.00	77.30	1	3,597	0.03%
2021/06/18	0	0.00	4	78.93	78.90	-4	3,625	-0.11%
2021/06/17	0	0.00	1	77.30	77.40	-1	3,644	-0.03%
2021/06/15	0	0.00	2	76.80	77.00	-2	3,802	-0.05%
2021/06/10	6	77.40	3	77.07	76.60	3	4,079	0.07%
2021/06/09	4	79.28	32	79.20	79.60	-28	4,120	-0.68%
2021/06/08	4	78.95	5	79.10	78.90	-1	4,263	-0.02%
2021/06/07	5	78.92	1	78.30	78.20	4	4,623	0.09%
2021/06/04	0	0.00	4	79.25	79.20	-4	4,762	-0.08%
2021/06/03	7	78.44	1	78.70	78.30	6	4,759	0.13%
2021/06/02	1	79.60	2	79.90	79.70	-1	4,767	-0.02%
2021/06/01	1	78.80	3	78.30	78.70	-2	4,753	-0.04%
2021/05/31	3	77.93	0.2	78.20	77.40	2.8	4,755	0.06%
2021/05/28	5	77.80	5	77.84	78.00	0	4,749	0.00%
2021/05/27	2	74.50	9	76.08	77.00	-7	4,796	-0.15%
2021/05/26	3	73.60	8	72.43	73.00	-5	4,784	-0.10%
2021/05/25	5.2	70.75	2	70.80	70.30	3.2	4,789	0.07%
2021/05/24	1	69.10	0	0.00	69.50	1	4,793	0.02%
2021/05/21	0	0.00	4	68.93	70.10	-4	4,842	-0.08%
2021/05/19	1	66.60	0	0.00	67.00	1	5,007	0.02%
2021/05/18	2	66.00	0	0.00	67.20	2	5,222	0.04%
2021/05/17	1	63.10	51	63.58	63.10	-50	5,225	-0.96%
2021/05/14	2	71.25	5	71.44	70.10	-3	5,210	-0.06%
2021/05/13	5	66.36	6	67.00	68.60	-1	5,213	-0.02%
2021/05/12	4	65.58	55	65.59	67.40	-51	5,194	-0.98%
2021/05/11	23	73.09	11	71.55	71.50	12	5,147	0.23%
2021/05/10	13	78.80	5	79.30	78.80	8	5,120	0.16%
2021/05/07	27	77.04	18	77.54	78.30	9	5,115	0.18%
2021/05/06	2	83.60	0	0.00	83.60	2	4,894	0.04%
2021/05/05	0	0.00	1	96.30	92.80	-1	4,875	-0.02%
2021/05/04	2	90.40	13.1	93.54	94.20	-11.1	4,813	-0.23%
2021/05/03	0	0.00	2	93.30	91.50	-2	4,735	-0.04%
2021/04/29	1	93.90	0.1	94.50	94.00	1	4,693	0.02%
2021/04/28	2	92.00	3	92.23	93.40	-1	4,658	-0.02%
2021/04/27	0	0.00	6	90.50	90.30	-6	4,653	-0.13%
2021/04/26	0	0.00	6	90.45	90.30	-6	4,689	-0.13%
2021/04/23	9	88.07	0	0.00	88.70	9	4,705	0.19%
2021/04/22	5	88.66	1	88.10	88.00	4	4,700	0.09%
2021/04/21	2	89.10	2	91.20	89.80	0	4,659	0.00%
2021/04/20	2	89.35	0	0.00	89.00	2	4,653	0.04%
2021/04/19	12	89.59	2	91.30	89.00	10	4,635	0.22%
2021/04/16	0	0.00	4.3	95.74	95.30	-4.3	4,540	-0.10%
2021/04/15	22	91.83	13	90.88	93.50	9	4,499	0.20%
2021/04/14	30.1	92.56	25	90.80	90.80	5.1	4,471	0.11%
2021/04/13	7.1	92.51	5	92.90	92.00	2.1	4,402	0.05%
2021/04/12	30.3	98.97	20	96.15	95.90	10.3	4,308	0.24%
2021/04/09	21	102.50	24	106.29	106.50	-3	4,142	-0.07%
2021/04/08	21	99.76	27	102.91	103.50	-6	4,036	-0.15%
2021/04/07	0	0.00	1	101.50	99.60	-1	3,966	-0.03%
2021/04/06	36	98.09	38	99.77	100.00	-2	3,914	-0.05%
2021/04/01	1	100.00	12	97.92	98.00	-11	3,769	-0.29%
2021/03/31	1	94.50	1	94.50	94.30	0	3,590	0.00%
2021/03/30	1	95.00	1	95.50	95.20	0	3,562	0.00%
2021/03/29	0	0.00	3	95.03	95.30	-3	3,595	-0.08%
2021/03/26	1	92.60	0	0.00	92.60	1	3,589	0.03%
2021/03/25	20	93.50	0	0.00	93.20	20	3,564	0.56%
2021/03/24	3	93.03	0	93.00	93.50	3	3,561	0.08%
2021/03/23	7	92.04	9	91.86	93.50	-2	3,565	-0.06%
2021/03/22	5	91.88	3	92.03	91.60	2	3,532	0.06%
2021/03/19	5	95.48	5	95.64	93.40	0	3,513	0.00%
2021/03/18	0	0.00	3	94.67	94.90	-3	3,434	-0.09%
2021/03/17	6	94.87	8	93.73	93.20	-2	3,405	-0.06%
2021/03/16	326	96.30	266	93.64	92.50	60	3,349	1.79%	大買/大賣/
2021/03/15	35	93.00	35	92.60	92.60	0	3,179	0.00%
2021/03/12	118	92.94	122	92.96	92.00	-4	3,144	-0.13%	大買/大賣/
2021/03/11	11	90.51	36.3	91.23	93.40	-25.3	3,004	-0.84%
2021/03/10	114	85.02	9.2	85.80	86.70	104.8	2,639	3.97%	大買/鉅額交易
2021/03/09	1	82.90	1	83.60	82.60	0	2,491	0.00%
2021/03/08	1	83.50	1	84.30	83.60	0	2,485	0.00%
2021/03/05	2	80.85	2	81.70	81.90	0	2,459	0.00%
2021/03/04	2	81.00	1	81.70	81.80	1	2,459	0.04%
2021/03/03	3.2	82.31	1	82.40	82.10	2.2	2,462	0.09%
2021/03/02	1	84.80	3	83.90	83.90	-2	2,444	-0.08%
2021/02/26	2	81.60	2	81.90	81.20	0	2,359	0.00%
2021/02/25	3	83.50	3	84.67	82.70	0	2,325	0.00%
2021/02/24	1	82.70	1	83.00	83.20	0	2,288	0.00%
2021/02/23	10	84.38	5	84.06	83.20	5	2,268	0.22%
2021/02/22	5	86.54	2	87.70	86.70	3	2,208	0.14%
2021/02/19	7	85.97	16	87.75	88.00	-9	2,162	-0.42%
2021/02/18	3	85.43	17	85.25	86.10	-14	2,051	-0.68%
2021/02/17	0	0.00	1	79.30	79.10	-1	1,811	-0.06%
2021/02/05	3	77.50	11	77.66	77.70	-8	1,774	-0.45%
2021/02/04	7	78.47	3	78.13	78.20	4	1,752	0.23%
2021/02/02	4	76.75	4	77.35	76.80	0	1,850	0.00%
2021/02/01	3	76.77	8	76.79	78.30	-5	1,833	-0.27%
2021/01/29	2	74.30	5	75.26	73.60	-3	1,749	-0.17%
2021/01/27	1	75.90	1	74.90	75.80	0	1,714	0.00%
2021/01/26	1	74.20	1	74.70	74.10	0	1,710	0.00%
2021/01/25	1	75.20	1	75.60	75.40	0	1,731	0.00%
2021/01/21	5	72.64	5	72.20	73.60	0	1,722	0.00%
2021/01/20	1	76.60	4	72.90	73.30	-3	1,713	-0.18%
2021/01/19	2	78.35	0	0.00	77.60	2	1,667	0.12%
2021/01/18	2	77.60	0	0.00	77.30	2	1,623	0.12%
2021/01/15	0	0.00	1	76.00	75.30	-1	1,605	-0.06%
2021/01/14	0	0.00	2	76.70	76.00	-2	1,609	-0.12%
2021/01/12	0	0.00	1	75.90	76.00	-1	1,637	-0.06%
2021/01/11	1.1	75.55	1	77.70	75.20	0.1	1,631	0.01%
2021/01/08	0	0.00	3	74.60	73.90	-3	1,625	-0.18%
2021/01/06	4	72.25	1	73.00	72.40	3	1,664	0.18%
2021/01/05	1	73.00	0	0.00	73.10	1	1,669	0.06%
2021/01/04	0	0.00	2	72.50	73.30	-2	1,693	-0.12%
2020/12/30	0	0.00	1	72.30	73.90	-1	1,723	-0.06%
2020/12/29	2	72.05	2	72.10	71.90	0	1,753	0.00%
2020/12/28	1	73.10	0	0.00	72.50	1	1,759	0.06%
2020/12/24	0	0.00	3	73.93	73.50	-3	1,783	-0.17%
2020/12/23	8	72.96	3	74.00	72.70	5	1,805	0.28%
2020/12/22	3	75.00	3	75.80	74.50	0	1,821	0.00%
2020/12/18	0	0.00	1	77.60	78.20	-1	1,879	-0.05%
2020/12/17	2	79.00	3	78.67	77.50	-1	1,914	-0.05%
2020/12/16	2	77.70	0	0.00	77.30	2	1,910	0.10%
2020/12/15	0	0.00	1	78.30	76.70	-1	1,952	-0.05%
2020/12/14	1	78.80	8	78.74	78.40	-7	2,041	-0.34%
2020/12/11	1	77.00	3	78.30	76.80	-2	2,073	-0.10%
2020/12/10	2	77.80	2	77.00	77.00	0	2,096	0.00%
2020/12/08	1	74.40	4	75.00	75.00	-3	2,182	-0.14%
2020/12/07	0	0.00	3	73.20	73.30	-3	2,380	-0.13%
2020/12/03	1	76.00	0	0.00	76.50	1	2,560	0.04%
2020/11/30	4	78.08	2	77.65	77.50	2	2,870	0.07%
2020/11/27	1	79.00	1	78.90	78.30	0	2,987	0.00%
2020/11/25	0	0.00	2	78.55	77.70	-2	3,583	-0.06%
2020/11/24	6	77.32	0	0.00	77.30	6	3,715	0.16%
2020/11/19	0	0.00	3	77.23	77.20	-3	3,872	-0.08%
2020/11/18	1.1	76.48	1	77.30	77.30	0.1	4,010	0.00%
2020/11/17	1	76.30	0	0.00	75.80	1	4,038	0.02%
2020/11/16	1	77.50	1	77.50	77.40	0	4,107	0.00%
2020/11/13	1	76.90	1	77.20	77.20	0	4,203	0.00%
2020/11/12	5	78.78	4	78.30	77.70	1	4,252	0.02%
2020/11/11	6	77.53	5	78.72	78.30	1	4,291	0.02%
2020/11/10	14	78.16	6	76.75	76.70	8	4,273	0.19%
2020/11/09	6	81.70	10	81.56	82.30	-4	4,175	-0.10%
2020/11/06	3	79.60	5	79.10	79.50	-2	4,180	-0.05%
2020/11/05	5	80.10	3	79.60	79.70	2	4,228	0.05%
2020/11/04	0	0.00	3	82.03	81.90	-3	4,341	-0.07%
2020/11/03	3	78.20	10	79.09	79.30	-7	4,375	-0.16%
2020/11/02	6.1	77.29	1	77.50	77.30	5.1	4,446	0.11%
2020/10/29	1	79.20	1	80.60	80.40	0	4,831	0.00%
2020/10/28	1	79.80	1	80.80	80.60	0	4,990	0.00%
2020/10/26	1	81.20	1	81.50	80.60	0	5,077	0.00%
2020/10/23	0	0.00	2	82.40	82.10	-2	5,132	-0.04%
2020/10/22	3	79.07	1	78.90	80.20	2	5,201	0.04%
2020/10/21	1	80.00	0	0.00	80.10	1	5,285	0.02%
2020/10/20	4	80.38	1	80.20	80.10	3	5,537	0.05%
2020/10/16	2	81.35	2	81.70	80.80	0	5,625	0.00%
2020/10/15	3	83.53	0	0.00	83.00	3	5,718	0.05%
2020/10/14	3	86.73	3	86.70	86.30	0	5,697	0.00%
2020/10/12	2	86.00	3	85.43	85.10	-1	5,708	-0.02%
2020/10/08	0	0.00	2	86.10	85.90	-2	5,754	-0.03%
2020/10/07	6	86.05	0	0.00	86.10	6	5,774	0.10%
2020/10/06	2	85.10	1	87.60	87.40	1	5,817	0.02%
2020/10/05	2	83.80	1	84.20	84.50	1	5,843	0.02%
2020/09/29	1	81.30	0	0.00	81.30	1	5,862	0.02%
2020/09/28	5	81.28	5	82.50	82.40	0	5,873	0.00%
2020/09/25	3	80.87	3	79.70	79.00	0	5,884	0.00%
2020/09/24	3	83.80	3	83.13	82.20	0	5,847	0.00%
2020/09/23	5	86.54	2	85.90	85.90	3	5,840	0.05%
2020/09/22	12	87.61	11	87.36	87.10	1	5,868	0.02%
2020/09/21	3	88.23	2	88.00	87.50	1	5,867	0.02%
2020/09/18	0	0.00	4	87.75	88.30	-4	5,862	-0.07%
2020/09/17	13	87.03	5	86.68	86.20	8	5,831	0.14%
2020/09/16	32	91.20	31	88.80	89.00	1	5,752	0.02%
2020/09/15	1	91.00	0	0.00	91.50	1	5,736	0.02%
2020/09/14	8	88.86	4	90.18	90.70	4	5,758	0.07%
2020/09/11	28	92.33	25	91.30	91.30	3	5,721	0.05%
2020/09/10	11	93.46	2	100.00	92.60	9	5,703	0.16%
2020/09/09	13	95.10	7	98.29	97.00	6	5,681	0.11%
2020/09/08	6	94.78	4	95.43	94.20	2	5,669	0.04%
2020/09/07	9	95.84	2	97.00	94.00	7	5,679	0.12%
2020/09/04	10	95.95	15	95.72	96.30	-5	5,677	-0.09%
2020/09/03	5	99.58	3	99.70	99.00	2	5,592	0.04%
2020/09/02	14	99.32	3	100.00	97.20	11	5,483	0.20%
2020/09/01	10	101.43	28	99.45	97.30	-18	5,390	-0.33%
2020/08/31	12	95.35	95	98.40	100.50	-83	5,159	-1.61%
2020/08/28	44	91.64	6	92.05	91.50	38	4,848	0.78%
2020/08/27	1	90.00	69	89.18	89.10	-68	4,882	-1.39%
2020/08/26	41	90.67	10	89.86	89.70	31	4,910	0.63%
2020/08/25	5	90.16	23	90.57	90.30	-18	4,936	-0.36%
2020/08/24	26	88.36	32	88.80	91.80	-6	4,898	-0.12%
2020/08/21	3	86.00	2	86.50	86.00	1	4,829	0.02%
2020/08/20	39	86.45	23	83.71	83.00	16	4,863	0.33%
2020/08/19	21	90.20	2	89.70	88.00	19	4,959	0.38%
2020/08/18	3	88.57	1	88.90	87.80	2	5,041	0.04%
2020/08/17	1	87.20	2	88.10	88.30	-1	5,078	-0.02%
2020/08/13	2	85.70	4	85.38	85.50	-2	5,137	-0.04%
2020/08/12	3	83.37	1	83.90	84.30	2	5,126	0.04%
2020/08/11	1	85.50	1	84.60	84.70	0	5,144	0.00%
2020/08/10	11	88.75	2	87.45	86.90	9	5,118	0.18%
2020/08/07	2	89.05	8	90.29	91.00	-6	5,029	-0.12%
2020/08/06	11	89.86	4	90.70	89.20	7	5,064	0.14%
2020/08/05	3	90.43	9	90.27	90.00	-6	5,118	-0.12%
2020/08/04	7	89.01	14	89.26	90.00	-7	5,081	-0.14%
2020/08/03	43	86.48	5	85.76	86.80	38	4,878	0.78%
2020/07/31	5	80.58	1	82.00	80.50	4	4,986	0.08%
2020/07/29	19	80.66	3	80.33	78.70	16	5,046	0.32%
2020/07/28	3	81.93	77	79.10	78.60	-74	5,072	-1.46%
2020/07/27	5	84.94	6	83.97	84.10	-1	5,221	-0.02%
2020/07/24	9	85.07	11	85.64	85.70	-2	5,315	-0.04%
2020/07/23	1	82.50	3	82.23	83.00	-2	5,285	-0.04%
2020/07/22	2	82.35	3	83.60	83.20	-1	5,397	-0.02%
2020/07/21	18	81.30	23	81.23	81.90	-5	5,366	-0.09%
2020/07/20	2	75.00	3	75.77	76.00	-1	5,343	-0.02%
2020/07/17	2	75.50	5	76.06	75.20	-3	5,418	-0.06%
2020/07/16	7	77.91	7	77.63	77.70	0	5,625	0.00%
2020/07/15	1	78.50	7	78.83	78.80	-6	5,822	-0.10%
2020/07/14	33	78.68	29	76.23	76.10	4	5,907	0.07%
2020/07/13	3	80.23	10	80.51	80.90	-7	5,984	-0.12%
2020/07/10	27	77.93	2	78.15	77.40	25	6,003	0.42%
2020/07/09	5	81.02	6	81.12	80.80	-1	5,988	-0.02%
2020/07/08	6	81.02	2	80.95	81.10	4	5,984	0.07%
2020/07/07	3	80.47	4	80.33	79.80	-1	5,967	-0.02%
2020/07/06	1	80.40	6	81.25	81.50	-5	5,969	-0.08%
2020/07/03	4	79.73	2	79.10	78.90	2	5,959	0.03%
2020/07/02	4	80.20	2	80.55	79.90	2	5,955	0.03%
2020/07/01	7	78.56	7	78.89	79.30	0	5,920	0.00%
2020/06/30	5	79.78	7	79.24	79.10	-2	5,862	-0.03%
2020/06/29	3	80.57	2	80.60	80.00	1	5,830	0.02%
2020/06/24	0	0.00	3	82.00	81.90	-3	5,822	-0.05%
2020/06/23	1	82.60	2	81.95	82.30	-1	5,828	-0.02%
2020/06/22	3	83.20	2	82.90	82.60	1	5,826	0.02%
2020/06/19	6	86.58	18	86.54	85.90	-12	5,806	-0.21%
2020/06/18	3	85.20	2	85.00	85.50	1	5,780	0.02%
2020/06/17	10	85.23	8	84.66	84.50	2	5,766	0.03%
2020/06/16	38	86.81	34	86.29	86.20	4	5,763	0.07%
2020/06/15	2	80.55	8	83.08	84.00	-6	5,562	-0.11%
2020/06/12	1	77.40	2	79.75	80.70	-1	5,423	-0.02%
2020/06/11	19	81.10	19	78.85	78.30	0	5,378	0.00%
2020/06/10	2	80.25	1	80.80	80.70	1	5,368	0.02%
2020/06/09	1	80.50	10	81.40	80.10	-9	5,378	-0.17%
2020/06/08	3	80.67	2	80.85	80.00	1	5,365	0.02%
2020/06/05	0	0.00	2	81.05	81.10	-2	5,338	-0.04%
2020/06/04	8	80.50	5	80.48	80.50	3	5,307	0.06%
2020/06/03	37	83.10	17	81.23	80.50	20	5,293	0.38%
2020/06/02	3	79.63	5	80.16	80.50	-2	5,126	-0.04%
2020/06/01	14	79.17	7	79.49	79.10	7	5,126	0.14%
2020/05/29	28	77.97	31	79.19	80.40	-3	5,101	-0.06%
2020/05/28	21	78.87	34	78.14	77.60	-13	5,040	-0.26%
2020/05/27	9	78.02	8	78.28	79.00	1	4,977	0.02%
2020/05/26	13	78.69	13	79.45	77.20	0	4,919	0.00%
2020/05/25	13	77.42	15	77.69	77.90	-2	4,729	-0.04%
2020/05/22	8	74.45	10	74.30	74.20	-2	4,554	-0.04%
2020/05/21	18	73.69	42	74.12	74.20	-24	4,462	-0.54%
2020/05/20	27	71.43	30	70.83	70.80	-3	4,358	-0.07%
2020/05/19	7	70.46	7	71.13	70.40	0	4,342	0.00%
2020/05/18	9	69.82	16	69.88	70.90	-7	4,309	-0.16%
2020/05/15	14	68.59	20	68.92	68.50	-6	4,249	-0.14%
2020/05/14	11	69.31	14	70.64	69.10	-3	4,212	-0.07%
2020/05/13	20	72.44	18	72.26	72.10	2	4,160	0.05%
2020/05/12	9	70.69	4	69.98	69.90	5	4,062	0.12%
2020/05/11	6	73.47	5	73.76	73.00	1	3,921	0.03%
2020/05/08	13	77.18	24	76.70	74.80	-11	3,852	-0.29%
2020/05/07	16	76.56	9	75.97	76.00	7	3,739	0.19%
2020/05/06	1	72.80	2	73.65	73.10	-1	3,472	-0.03%
2020/05/05	2	73.25	0	0.00	71.60	2	3,392	0.06%
2020/05/04	2	72.85	4	72.10	72.10	-2	3,337	-0.06%
2020/04/30	26	74.32	14	75.11	72.20	12	3,268	0.37%
2020/04/29	8	70.81	19	71.56	73.00	-11	3,049	-0.36%
2020/04/28	62	68.54	16	67.35	68.50	46	2,870	1.60%
2020/04/27	12	65.63	14	66.35	68.20	-2	2,663	-0.08%
2020/04/24	4	62.38	4	62.10	62.00	0	2,505	0.00%
2020/04/23	10	66.11	9	64.96	63.80	1	2,445	0.04%
2020/04/22	7	64.31	9	63.91	65.20	-2	2,337	-0.09%
2020/04/21	29	66.02	24	64.43	64.10	5	2,246	0.22%
2020/04/20	51	64.40	49.3	64.64	66.50	1.7	2,019	0.08%
2020/04/17	86	60.23	15	59.65	60.50	71	1,803	3.94%
2020/04/16	44	56.20	13	55.57	56.70	31	1,665	1.86%
2020/04/15	44	51.83	12	51.84	51.60	32	1,562	2.05%
2020/04/14	0	0.00	2	47.10	50.00	-2	1,482	-0.13%
2020/04/13	0	0.00	23	45.45	45.50	-23	1,435	-1.60%
2020/04/10	7	44.42	1	45.00	44.60	6	1,417	0.42%
2020/04/09	19	45.34	0	0.00	44.95	19	1,398	1.36%
2020/04/08	6	44.91	1	43.45	45.30	5	1,361	0.37%
2020/04/01	1	41.70	1	41.75	42.10	0	1,277	0.00%
2020/03/31	4	42.21	4	41.85	42.05	0	1,269	0.00%
2020/03/30	10	42.49	2	41.00	42.50	8	1,255	0.64%
2020/03/27	4	41.74	4	42.36	41.40	0	1,248	0.00%
2020/03/26	8	41.79	3	41.67	41.80	5	1,237	0.40%
2020/03/25	2	41.60	15	41.44	41.15	-13	1,213	-1.07%
2020/03/24	9	39.39	5	38.61	39.15	4	1,178	0.34%
2020/03/23	2	36.00	51	36.00	36.00	-49	1,139	-4.30%
2020/03/20	3	40.40	2	41.05	40.00	1	1,120	0.09%
2020/03/19	2	40.45	40	40.45	40.45	-38	1,087	-3.50%
2020/03/18	0	0.00	12	44.92	44.90	-12	1,088	-1.10%
2020/03/17	8	44.98	4	44.25	44.60	4	1,085	0.37%
2020/03/16	8	45.93	15	46.70	45.60	-7	1,065	-0.66%
2020/03/13	5	44.90	0	0.00	44.90	5	1,034	0.48%
2020/03/12	11	49.95	11	51.57	49.85	0	1,002	0.00%
2020/03/11	5	55.56	5	56.20	54.30	0	973	0.00%
2020/03/10	10	55.77	10	53.73	56.10	0	967	0.00%
2020/03/09	5	55.26	1	55.20	55.20	4	954	0.42%
2020/03/06	2	59.70	3	59.47	59.30	-1	936	-0.11%
2020/03/05	1	61.50	0	0.00	61.00	1	972	0.10%
2020/03/04	2	57.20	3	57.27	57.50	-1	928	-0.11%
2020/03/03	2	54.20	2	54.90	54.00	0	895	0.00%
2020/03/02	2	54.10	5	54.26	53.80	-3	889	-0.34%
2020/02/27	0	0.00	1	56.80	56.80	-1	923	-0.11%
2020/02/26	0	0.00	2	59.90	59.80	-2	938	-0.21%
2020/02/20	3	63.00	0	0.00	61.80	3	943	0.32%
2020/02/17	1	61.10	1	60.90	60.90	0	966	0.00%
2020/02/14	1	61.50	0	0.00	61.40	1	984	0.10%
2020/02/13	1	61.50	0	0.00	61.80	1	1,009	0.10%
2020/02/10	0	0.00	1	60.60	61.00	-1	1,190	-0.08%
2020/02/07	1	61.70	0	0.00	61.80	1	1,212	0.08%
2020/02/06	13	63.60	0	0.00	63.60	13	1,221	1.06%
2020/02/05	1	62.40	0	0.00	61.70	1	1,229	0.08%
2020/02/04	1	63.00	2	62.50	63.00	-1	1,220	-0.08%
2020/01/31	0	0.00	1	65.00	65.00	-1	1,200	-0.08%
2020/01/30	3	65.70	0	0.00	65.70	3	1,207	0.25%
2020/01/20	1	70.70	0	0.00	71.80	1	1,185	0.08%
2020/01/09	1	72.40	1	72.20	72.20	0	1,174	0.00%
2020/01/06	0	0.00	2	71.10	70.40	-2	1,199	-0.17%
2019/12/31	0	0.00	1	71.50	71.40	-1	1,242	-0.08%
2019/12/30	1	71.50	0	0.00	71.10	1	1,257	0.08%
2019/12/23	2	71.35	0	0.00	70.20	2	1,565	0.13%
2019/12/19	0	0.00	2	73.00	72.80	-2	1,575	-0.13%
2019/12/17	0	0.00	10	73.60	73.10	-10	1,637	-0.61%
2019/12/13	1	73.60	0	0.00	72.60	1	1,638	0.06%
2019/12/12	2	74.30	1	74.50	73.90	1	1,630	0.06%
2019/12/10	2	73.85	5	74.96	76.00	-3	1,625	-0.18%
2019/12/09	1	75.30	0	0.00	75.40	1	1,616	0.06%
2019/12/06	1	76.00	0	0.00	76.00	1	1,635	0.06%
2019/12/05	1	75.50	0	0.00	75.40	1	1,651	0.06%
2019/12/03	1	75.10	0	0.00	75.00	1	1,710	0.06%
2019/12/02	6	75.30	1	76.30	74.90	5	1,710	0.29%
2019/11/29	1	80.00	1	78.80	78.80	0	1,669	0.00%
2019/11/28	1	81.10	1	80.30	80.30	0	1,687	0.00%
2019/11/27	5	81.14	1	80.90	80.90	4	1,715	0.23%
2019/11/26	2	82.40	2	81.60	81.60	0	1,731	0.00%
2019/11/25	0	0.00	1	82.00	82.60	-1	1,723	-0.06%
2019/11/21	5	80.20	4	80.15	80.70	1	1,749	0.06%
2019/11/20	15	80.50	16	79.90	79.70	-1	1,752	-0.06%
2019/11/19	0	0.00	3	80.27	80.70	-3	1,771	-0.17%
2019/11/18	10	79.95	1	80.30	79.90	9	1,782	0.50%
2019/11/15	22	78.98	14	79.06	79.10	8	1,801	0.44%
2019/11/13	3	80.60	0	0.00	81.00	3	1,866	0.16%
2019/11/12	4	79.88	1	79.50	79.50	3	1,928	0.16%
2019/11/11	7	80.61	1	82.00	79.50	6	2,082	0.29%
2019/11/08	7	82.87	9	83.04	83.70	-2	2,154	-0.09%
2019/11/07	25	78.81	0	0.00	78.50	25	2,152	1.16%
2019/11/06	34	80.32	1	80.30	80.00	33	2,130	1.55%
2019/11/04	11	81.69	1	81.50	81.50	10	2,107	0.47%
2019/10/31	21	83.00	0	0.00	82.80	21	2,114	0.99%
2019/10/29	1	83.30	0	0.00	82.90	1	2,134	0.05%
2019/10/18	0	0.00	1	85.60	85.20	-1	2,214	-0.05%
2019/10/16	3	87.93	0	0.00	86.80	3	2,313	0.13%
2019/10/15	0	0.00	5	87.20	87.20	-5	2,341	-0.21%
2019/10/09	0	0.00	3	84.00	83.50	-3	2,376	-0.13%
2019/10/07	1	87.00	0	0.00	86.70	1	2,378	0.04%
2019/10/03	7	87.64	0	0.00	87.20	7	2,477	0.28%
2019/10/02	1	87.10	3	87.10	87.10	-2	2,467	-0.08%
2019/10/01	2	87.55	1	86.50	88.00	1	2,448	0.04%
2019/09/27	16	91.88	16	90.45	89.00	0	2,440	0.00%
2019/09/26	0	0.00	13	97.31	97.50	-13	2,362	-0.55%
2019/09/20	1	91.00	2	91.10	91.10	-1	2,499	-0.04%
2019/09/19	9	92.48	7	91.63	91.50	2	2,484	0.08%
2019/09/18	0	0.00	0.2	93.40	93.40	-0.2	2,472	-0.01%
2019/09/11	1	92.10	0	0.00	91.80	1	2,522	0.04%
2019/09/10	5	93.10	1	93.00	91.70	4	2,516	0.16%
2019/09/05	1	89.50	0	0.00	89.10	1	2,458	0.04%
2019/09/02	2	89.30	3	88.80	89.30	-1	2,638	-0.04%
2019/08/30	5	89.90	15	88.60	88.20	-10	2,621	-0.38%
2019/08/29	1	90.10	0	0.00	90.10	1	2,612	0.04%
2019/08/28	6	91.47	15	89.80	89.80	-9	2,602	-0.35%
2019/08/27	0	0.00	2	93.20	93.00	-2	2,603	-0.08%
2019/08/26	1	94.50	2	94.80	95.00	-1	2,589	-0.04%
2019/08/23	0	0.00	1	93.40	93.20	-1	2,570	-0.04%
2019/08/22	1	96.50	0	0.00	94.70	1	2,594	0.04%
2019/08/21	18	94.72	0	0.00	94.60	18	2,628	0.68%
2019/08/20	2	95.30	2	94.20	94.10	0	2,699	0.00%
2019/08/19	4	96.95	5	96.12	95.70	-1	2,786	-0.04%
2019/08/16	10	99.11	3	97.70	97.70	7	2,833	0.25%
2019/08/15	38	99.23	4	101.78	100.50	34	2,858	1.19%
2019/08/14	15	102.73	6	104.33	102.50	9	2,815	0.32%
2019/08/13	14	95.19	24	95.53	98.10	-10	2,699	-0.37%
2019/08/12	3	93.67	7	94.31	91.00	-4	2,654	-0.15%
2019/08/08	1	88.90	4	90.13	90.50	-3	2,592	-0.12%
2019/08/07	0	0.00	3	88.53	88.00	-3	2,596	-0.12%
2019/08/06	0	0.00	1	87.30	89.00	-1	2,634	-0.04%
2019/08/05	1	89.80	1	90.90	89.00	0	2,681	0.00%
2019/08/02	1	89.30	0	0.00	89.20	1	2,805	0.04%
2019/08/01	0	0.00	1	92.00	92.00	-1	2,797	-0.04%
2019/07/30	1	87.70	2	87.30	87.00	-1	2,776	-0.04%
2019/07/24	0	0.00	3	88.10	88.10	-3	2,940	-0.10%
2019/07/23	1	88.80	4	89.18	88.90	-3	2,952	-0.10%
2019/07/22	2	89.55	0	0.00	88.90	2	2,957	0.07%
2019/07/19	33	90.93	1	90.50	90.70	32	2,959	1.08%
2019/07/18	4	91.83	7	92.34	91.60	-3	2,947	-0.10%
2019/07/17	6	88.23	61	90.03	90.00	-55	2,872	-1.91%
2019/07/16	32	88.73	1	89.90	88.10	31	2,832	1.09%
2019/07/15	1	89.00	2	88.90	88.40	-1	2,792	-0.04%
2019/07/12	1	88.20	3	88.60	87.80	-2	2,809	-0.07%
2019/07/10	3	87.50	4	87.70	87.70	-1	2,795	-0.04%
2019/07/09	1	87.00	38	89.22	89.40	-37	2,771	-1.33%
2019/07/08	1	86.00	0	0.00	86.00	1	2,776	0.04%
2019/07/04	3	87.13	2	86.70	86.30	1	2,947	0.03%
2019/07/03	0	0.00	1	85.90	86.40	-1	2,939	-0.03%
2019/07/02	0	0.00	4	85.15	85.90	-4	2,945	-0.14%
2019/07/01	5	84.52	11	84.58	85.20	-6	2,970	-0.20%
2019/06/28	49	88.52	24	88.75	84.60	25	2,991	0.84%
2019/06/27	29.2	84.54	18	85.27	85.60	11.2	2,969	0.38%
2019/06/26	2	84.95	35	84.59	86.10	-33	3,022	-1.09%
2019/06/25	0	0.00	2	83.80	83.10	-2	3,030	-0.07%
2019/06/24	1	83.60	1	83.50	83.20	0	3,062	0.00%
2019/06/21	0	0.00	31	84.51	84.10	-31	3,080	-1.01%
2019/06/20	1	84.70	0	0.00	84.90	1	3,098	0.03%
2019/06/19	16	83.93	2	84.65	84.30	14	3,097	0.45%
2019/06/18	1	82.80	0	0.00	82.60	1	3,099	0.03%
2019/06/17	1	83.00	0	0.00	82.70	1	3,112	0.03%
2019/06/14	10	82.00	5	83.34	82.80	5	3,130	0.16%
2019/06/13	9	83.01	0	0.00	82.50	9	3,156	0.29%
2019/06/12	39	84.85	51	85.04	84.20	-12	3,287	-0.37%
2019/06/11	1	85.80	3	85.80	86.00	-2	3,430	-0.06%
2019/06/10	20	83.15	13	83.33	83.40	7	3,396	0.21%
2019/06/06	10	80.27	0	0.00	80.70	10	3,392	0.29%
2019/06/05	21	79.08	0	0.00	80.70	21	3,460	0.61%
2019/06/04	2	78.50	3	79.00	78.50	-1	3,605	-0.03%
2019/06/03	11	81.24	0	0.00	79.00	11	3,665	0.30%
2019/05/31	1	81.50	0	0.00	80.80	1	3,738	0.03%
2019/05/30	24	82.00	0	0.00	81.10	24	3,828	0.63%
2019/05/29	1	81.80	14	82.51	81.90	-13	3,972	-0.33%
2019/05/28	4	81.33	3	81.37	81.30	1	3,983	0.03%
2019/05/27	6	84.43	3	85.27	83.80	3	4,070	0.07%
2019/05/24	22	82.75	3	80.80	83.00	19	4,160	0.46%
2019/05/23	6	80.40	9	79.44	81.70	-3	4,084	-0.07%
2019/05/22	3	78.97	3	79.13	78.10	0	4,059	0.00%
2019/05/21	1	76.10	2	76.95	77.60	-1	4,033	-0.02%
2019/05/20	1	77.00	3	78.33	77.60	-2	4,070	-0.05%
2019/05/17	8	77.05	21	77.52	78.00	-13	4,072	-0.32%
2019/05/16	3	74.17	3	74.53	74.70	0	4,061	0.00%
2019/05/15	2	74.35	2	74.05	73.00	0	4,120	0.00%
2019/05/14	6	72.00	10	72.03	73.40	-4	4,251	-0.09%
2019/05/13	6	72.88	1	73.30	72.80	5	4,326	0.12%
2019/05/10	10	78.06	24	77.27	76.60	-14	4,416	-0.32%
2019/05/09	2	74.05	2	73.75	73.90	0	4,459	0.00%
2019/05/07	0	0.00	1	75.10	74.30	-1	4,656	-0.02%
2019/05/06	0	0.00	3	74.93	75.40	-3	4,848	-0.06%
2019/05/03	8	74.54	11	73.33	74.90	-3	5,098	-0.06%
2019/05/02	1	73.40	1	73.50	72.80	0	5,156	0.00%
2019/04/30	18	72.63	9	72.13	71.60	9	5,309	0.17%
2019/04/29	5	78.50	4	80.10	78.20	1	5,294	0.02%
2019/04/26	0	0.00	1	80.80	80.50	-1	5,312	-0.02%
2019/04/25	5	80.78	14	79.97	80.20	-9	5,325	-0.17%
2019/04/24	4	78.63	9	78.76	78.80	-5	5,328	-0.09%
2019/04/23	0	0.00	11	78.75	78.30	-11	5,343	-0.21%
2019/04/22	5	79.90	5	79.80	79.60	0	5,377	0.00%
2019/04/19	1	78.90	0	0.00	79.50	1	5,544	0.02%
2019/04/18	4	79.85	9	78.73	78.30	-5	5,584	-0.09%
2019/04/17	17	80.10	4	80.90	80.10	13	5,633	0.23%
2019/04/16	6	80.55	0	0.00	80.40	6	5,702	0.11%
2019/04/15	25	81.70	11	81.55	82.00	14	5,755	0.24%
2019/04/12	10	78.64	5	78.94	80.20	5	5,814	0.09%
2019/04/11	15	80.31	27	81.32	79.10	-12	5,911	-0.20%
2019/04/10	4	80.90	9	81.63	83.60	-5	5,868	-0.09%
2019/04/09	4	79.30	4	79.50	79.80	0	5,951	0.00%
2019/04/08	5	79.00	1	79.40	79.50	4	6,005	0.07%
2019/04/03	0	0.00	1	80.40	79.10	-1	6,035	-0.02%
2019/04/01	17	79.71	2	79.55	78.90	15	6,058	0.25%
2019/03/29	2	83.20	0	0.00	83.10	2	5,958	0.03%
2019/03/28	0	0.00	4	85.23	86.00	-4	6,004	-0.07%
2019/03/27	5	84.30	0	0.00	84.00	5	6,089	0.08%
2019/03/26	1	85.30	0	0.00	85.70	1	6,264	0.02%
2019/03/25	3	85.80	0	0.00	86.00	3	6,325	0.05%
2019/03/22	8	88.00	2	89.25	88.00	6	6,398	0.09%
2019/03/21	3	88.67	6	89.47	88.50	-3	6,520	-0.05%
2019/03/20	0	0.00	1	91.50	91.00	-1	6,728	-0.01%
2019/03/18	4	89.48	0	0.00	89.80	4	7,301	0.05%
2019/03/15	8	89.81	0	0.00	88.60	8	7,432	0.11%
2019/03/14	17	90.66	25	90.85	90.90	-8	7,547	-0.11%
2019/03/13	1	88.00	1	86.30	88.00	0	7,607	0.00%
2019/03/12	0	0.00	1	86.50	85.60	-1	7,806	-0.01%
2019/03/08	6	86.08	1	86.00	84.90	5	8,033	0.06%
2019/03/07	0	0.00	1	92.60	90.50	-1	7,909	-0.01%
2019/03/06	1	92.30	4	92.70	93.10	-3	7,917	-0.04%
2019/03/05	3	92.20	3	91.70	90.00	0	7,829	0.00%
2019/03/04	3	90.33	47	90.01	91.50	-44	7,753	-0.57%
2019/02/27	1	85.80	4	87.78	87.80	-3	7,614	-0.04%
2019/02/26	11	89.41	2	90.00	86.90	9	7,599	0.12%
2019/02/25	31	88.31	20	87.78	88.30	11	7,497	0.15%
2019/02/22	2	85.15	2	85.10	85.10	0	7,401	0.00%
2019/02/20	6	83.43	6	84.10	84.30	0	7,546	0.00%
2019/02/19	4	84.53	5	83.28	82.80	-1	7,795	-0.01%
2019/02/18	3	83.77	0	0.00	82.80	3	7,779	0.04%
2019/02/15	2	85.80	0	0.00	85.90	2	7,761	0.03%
2019/02/14	6	86.53	1	86.00	85.60	5	7,741	0.06%
2019/02/13	17	90.34	11	91.65	85.60	6	7,681	0.08%
2019/02/12	1	87.70	7	88.79	91.60	-6	7,582	-0.08%
2019/02/11	75	89.52	85	88.56	88.90	-10	7,517	-0.13%
2019/01/30	13	88.68	20	88.45	89.10	-7	7,427	-0.09%
2019/01/29	0	0.00	52	85.68	86.00	-52	7,390	-0.70%
2019/01/28	1	86.30	2	87.05	84.00	-1	7,335	-0.01%
2019/01/25	52	82.11	5	84.86	85.20	47	7,308	0.64%
2019/01/24	20	82.70	14	79.64	82.70	6	7,151	0.08%
2019/01/23	1	76.60	3	76.87	77.50	-2	6,938	-0.03%
2019/01/22	6	75.57	4	75.83	76.50	2	6,905	0.03%
2019/01/21	0	0.00	1	74.10	74.00	-1	6,766	-0.01%
2019/01/18	0	0.00	1	71.00	71.20	-1	6,724	-0.01%
2019/01/14	5	69.68	5	69.64	69.10	0	6,819	0.00%
2019/01/11	7	68.19	6	68.75	68.50	1	6,887	0.01%
2019/01/10	1	72.60	0	0.00	72.10	1	6,751	0.01%
2019/01/09	0	0.00	76	74.10	73.20	-76	6,765	-1.12%
2019/01/08	0	0.00	70	73.84	73.80	-70	6,799	-1.03%
2019/01/07	0	0.00	79	72.64	73.60	-79	6,832	-1.16%
2019/01/04	4	71.53	102	72.27	71.30	-98	6,861	-1.43%	大賣/
2019/01/03	5	73.00	47	72.96	73.90	-42	6,852	-0.61%
2019/01/02	0	0.00	1	71.70	71.20	-1	6,753	-0.01%
2018/12/28	3	71.27	41	71.19	71.50	-38	6,786	-0.56%
2018/12/27	1	67.80	99	69.00	69.50	-98	6,767	-1.45%
2018/12/25	1	66.60	1	69.00	68.90	0	6,888	0.00%
2018/12/24	4	68.35	0	0.00	68.10	4	7,064	0.06%
2018/12/22	2	70.00	7	70.19	70.00	-5	7,171	-0.07%
2018/12/21	6	69.60	35	70.22	72.00	-29	7,392	-0.39%
2018/12/20	0	0.00	50	69.01	69.00	-50	7,565	-0.66%
2018/12/19	0	0.00	6	70.40	68.30	-6	7,539	-0.08%
2018/12/18	0	0.00	2	75.15	74.60	-2	7,394	-0.03%
2018/12/17	0	0.00	4	75.50	75.00	-4	7,391	-0.05%
2018/12/14	0	0.00	2	75.00	74.90	-2	7,314	-0.03%
2018/12/13	2	74.50	7	75.93	77.00	-5	7,241	-0.07%
2018/12/12	6	74.83	17	74.96	74.00	-11	7,067	-0.16%
2018/12/11	13	69.21	6	70.88	72.90	7	6,712	0.10%
2018/12/10	7	69.01	6	69.33	69.70	1	6,583	0.02%
2018/12/07	6	66.10	29	66.33	69.00	-23	6,438	-0.36%
2018/12/06	22	64.27	3	64.57	65.00	19	6,190	0.31%
2018/12/05	12	63.39	17	62.58	64.30	-5	6,011	-0.08%
2018/12/04	0	0.00	8	60.44	62.00	-8	5,777	-0.14%
2018/12/03	1	59.50	12	59.47	58.00	-11	5,584	-0.20%
2018/11/30	1	56.40	2	57.40	57.80	-1	5,511	-0.02%
2018/11/29	0	0.00	9	57.94	56.60	-9	5,621	-0.16%
2018/11/28	0	0.00	2	56.75	55.90	-2	5,625	-0.04%
2018/11/27	1	56.00	4	56.35	56.60	-3	5,600	-0.05%
2018/11/26	1	54.80	1	55.00	55.20	0	5,572	0.00%
2018/11/23	0	0.00	1	55.00	54.50	-1	5,553	-0.02%
2018/11/22	0	0.00	2	57.00	55.70	-2	5,527	-0.04%
2018/11/21	0	0.00	5	57.16	57.00	-5	5,503	-0.09%
2018/11/20	3	57.93	13	58.18	57.90	-10	5,439	-0.18%
2018/11/19	3	55.07	14	55.76	56.90	-11	5,338	-0.21%
2018/11/16	15	56.30	18	57.29	54.50	-3	5,253	-0.06%
2018/11/15	0	0.00	3	54.13	54.20	-3	4,965	-0.06%
2018/11/14	1	55.60	0	0.00	54.80	1	4,923	0.02%
2018/11/13	2	54.10	3	54.63	55.60	-1	4,902	-0.02%
2018/11/09	10	55.40	12	54.68	54.60	-2	4,895	-0.04%
2018/11/08	0	0.00	2	54.90	55.00	-2	4,886	-0.04%
2018/11/07	1	53.30	1	52.00	53.60	0	4,861	0.00%
2018/11/06	6	53.05	5	54.72	51.90	1	4,891	0.02%
2018/11/05	57	52.16	14	53.73	54.80	43	4,855	0.89%
2018/11/02	0	0.00	9	54.53	53.70	-9	4,915	-0.18%
2018/11/01	3	52.80	9	52.90	52.80	-6	4,858	-0.12%
2018/10/31	5	51.88	8	51.64	52.30	-3	4,843	-0.06%
2018/10/30	0	0.00	1	51.30	50.50	-1	4,822	-0.02%
2018/10/29	54	47.04	4	47.50	49.00	50	4,804	1.04%
2018/10/25	12	50.92	10	50.50	50.50	2	4,777	0.04%
2018/10/24	0	0.00	4	53.38	52.50	-4	4,812	-0.08%
2018/10/22	0	0.00	10	54.82	53.90	-10	5,075	-0.20%
2018/10/19	30	54.17	33	53.85	54.30	-3	5,027	-0.06%
2018/10/18	0	0.00	2	51.65	51.90	-2	4,967	-0.04%
2018/10/17	2	52.30	1	52.00	51.60	1	5,044	0.02%
2018/10/16	0	0.00	4	52.90	52.00	-4	5,100	-0.08%
2018/10/15	30	50.30	3	52.07	52.30	27	5,019	0.54%
2018/10/12	2	48.20	8	47.62	50.30	-6	4,964	-0.12%
2018/10/11	9	45.11	16	45.64	45.85	-7	4,975	-0.14%
2018/10/09	1	48.10	0	0.00	49.15	1	5,136	0.02%
2018/10/08	1	47.00	0	0.00	46.75	1	5,247	0.02%
2018/10/05	2	48.73	1	48.90	48.20	1	5,226	0.02%
2018/10/04	2	49.35	2	49.20	49.10	0	5,070	0.00%
2018/10/03	6	50.98	26	49.65	49.80	-20	5,002	-0.40%
2018/10/02	22	53.72	191	52.53	52.20	-169	4,807	-3.52%	大賣/鉅額交易
2018/10/01	3	57.77	9	57.31	58.00	-6	4,553	-0.13%
2018/09/28	6	57.92	15	57.85	57.60	-9	4,405	-0.20%
2018/09/27	3	55.87	23	55.91	57.60	-20	4,125	-0.48%
2018/09/26	0	0.00	4	54.93	53.10	-4	3,820	-0.10%
2018/09/25	3	53.27	2	52.40	53.60	1	3,736	0.03%
2018/09/21	10	53.10	23	52.49	53.00	-13	3,669	-0.35%
2018/09/20	0	0.00	10	50.82	51.00	-10	3,591	-0.28%
2018/09/19	1	53.30	12	51.98	51.00	-11	3,573	-0.31%
2018/09/18	16	50.93	15	51.36	50.90	1	3,507	0.03%
2018/09/17	11	50.28	16	50.71	50.80	-5	3,462	-0.14%
2018/09/14	7	46.64	11	47.00	47.20	-4	3,397	-0.12%
2018/09/13	1	44.00	1	45.20	43.80	0	3,332	0.00%
2018/09/12	3	42.80	0	0.00	43.90	3	3,306	0.09%
2018/09/11	11	44.00	6	43.05	43.55	5	3,285	0.15%
2018/09/10	3	47.20	0	0.00	46.85	3	3,215	0.09%
2018/09/07	23	49.99	23	49.07	48.85	0	3,192	0.00%
2018/09/06	19	51.99	17	51.00	51.00	2	3,160	0.06%
2018/09/05	43	52.77	20	53.55	53.10	23	3,102	0.74%
2018/09/04	32	52.00	15	51.79	52.80	17	2,951	0.58%
2018/09/03	0	0.00	12	47.10	48.00	-12	2,868	-0.42%
2018/08/31	10	47.70	10	47.88	48.00	0	2,866	0.00%
2018/08/30	1	48.05	0	0.00	47.55	1	2,864	0.03%
2018/08/29	5	47.80	5	48.40	48.35	0	2,863	0.00%
2018/08/27	1	47.30	1	46.60	47.30	0	2,870	0.00%
2018/08/24	14	46.93	3	46.05	45.60	11	2,883	0.38%
2018/08/22	2	49.00	0	0.00	49.00	2	2,879	0.07%
2018/08/21	10	48.90	10	49.21	49.85	0	2,874	0.00%
2018/08/20	10	50.10	10	48.50	48.60	0	2,859	0.00%
2018/08/17	2	51.20	2	51.25	50.20	0	2,854	0.00%
2018/08/16	10	48.80	10	49.80	50.00	0	2,813	0.00%
2018/08/15	13	50.02	10	50.20	49.80	3	2,795	0.11%
2018/08/13	6	52.08	1	53.60	51.00	5	2,785	0.18%
2018/08/10	3	54.20	0	0.00	54.30	3	2,749	0.11%
2018/08/09	1	52.70	12	55.43	55.80	-11	2,661	-0.41%
2018/08/08	10	53.55	1	53.00	52.50	9	2,573	0.35%
2018/08/07	2	53.50	1	54.00	52.90	1	2,566	0.04%
2018/08/06	9	53.59	4	53.85	53.50	5	2,553	0.20%
2018/08/03	4	56.23	2	56.30	55.10	2	2,541	0.08%
2018/08/02	2	55.60	2	54.80	54.20	0	2,515	0.00%
2018/08/01	32	56.54	1	57.00	55.30	31	2,531	1.22%
2018/07/31	4	56.70	3	56.93	57.30	1	2,472	0.04%
2018/07/30	2	54.90	6	55.65	56.70	-4	2,388	-0.17%
2018/07/27	47	55.60	64	55.76	54.50	-17	2,274	-0.75%
2018/07/24	33	51.32	31	51.03	51.00	2	1,968	0.10%
2018/07/23	1	51.30	2	47.00	51.30	-1	1,865	-0.05%
2018/07/19	0	0.00	1	49.10	49.85	-1	1,736	-0.06%
2018/07/18	72	49.22	2	49.90	50.00	70	1,711	4.09%
2018/07/17	4	49.00	6	48.82	49.20	-2	1,624	-0.12%
2018/07/16	15	46.59	23	47.18	48.00	-8	1,439	-0.56%
2018/07/13	8	42.73	7	43.20	43.65	1	1,376	0.07%
2018/07/12	2	39.95	0	0.00	39.70	2	1,343	0.15%
2018/07/06	0	0.00	5	39.18	39.15	-5	1,422	-0.35%
2018/07/05	2	39.80	0	0.00	39.80	2	1,443	0.14%
2018/07/03	1	41.90	2	41.35	40.95	-1	1,538	-0.06%
2018/06/28	5	40.45	3	40.17	40.10	2	1,545	0.13%
2018/06/26	2	38.80	3	39.00	40.00	-1	1,537	-0.07%
2018/06/25	3	38.00	0	0.00	37.95	3	1,522	0.20%
2018/06/15	0	0.00	1	39.45	39.20	-1	1,667	-0.06%
2018/06/06	0	0.00	5	39.50	39.65	-5	1,749	-0.29%
2018/06/04	0	0.00	1	40.00	40.00	-1	1,773	-0.06%
2018/06/01	4	41.40	0	0.00	40.60	4	1,853	0.22%
2018/05/31	1	41.70	10	40.44	41.40	-9	1,899	-0.47%
2018/05/30	5	38.95	0	0.00	38.60	5	1,857	0.27%
2018/05/29	1	39.55	0	0.00	38.95	1	1,868	0.05%
2018/05/25	2	40.40	0	0.00	39.85	2	1,886	0.11%
2018/05/23	5	38.50	0	0.00	38.50	5	1,942	0.26%
2018/05/22	1	38.00	0	0.00	38.45	1	1,988	0.05%
2018/05/21	1	39.85	0	0.00	39.70	1	1,971	0.05%
2018/05/18	1	40.05	0	0.00	39.90	1	1,976	0.05%
2018/05/17	0	0.00	3	42.70	41.90	-3	1,981	-0.15%
2018/05/09	17	41.96	3	43.65	41.70	14	2,040	0.69%
2018/05/08	0	0.00	1	45.40	45.25	-1	1,991	-0.05%
2018/05/04	3	45.47	1	45.90	45.10	2	2,057	0.10%
2018/05/03	2	44.70	0	0.00	44.45	2	2,078	0.10%
2018/05/02	2	44.00	0	0.00	44.20	2	2,078	0.10%
2018/04/30	1	43.55	0	0.00	44.15	1	2,094	0.05%
2018/04/26	11	43.59	0	0.00	43.45	11	2,120	0.52%
2018/04/25	3	45.35	1	45.60	45.35	2	2,132	0.09%
2018/04/24	6	45.30	3	45.93	45.10	3	2,142	0.14%
2018/04/23	22	47.55	0	0.00	47.25	22	2,131	1.03%
2018/04/20	4	49.28	1	49.80	49.00	3	2,135	0.14%
2018/04/19	5	49.06	0	0.00	49.85	5	2,076	0.24%
2018/04/18	0	0.00	1	46.50	46.30	-1	1,996	-0.05%
2018/04/17	33	46.17	0	0.00	45.95	33	2,016	1.64%
2018/04/16	6	46.25	10	46.27	46.25	-4	2,061	-0.19%
2018/04/13	1	47.15	0	0.00	46.85	1	2,211	0.05%
2018/04/12	0	0.00	8	46.60	47.60	-8	2,323	-0.34%
2018/04/11	0	0.00	1	46.50	46.35	-1	2,416	-0.04%
2018/04/10	9	46.68	7	47.19	46.90	2	2,425	0.08%
2018/04/09	0	0.00	2	46.20	45.90	-2	2,401	-0.08%
2018/04/03	8	42.62	8	43.07	44.35	0	2,396	0.00%
2018/03/29	11	41.00	0	0.00	41.25	11	2,586	0.43%
2018/03/26	2	40.25	1	40.30	40.50	1	2,712	0.04%
2018/03/23	5	40.32	4	40.26	40.20	1	2,830	0.04%
2018/03/22	4	44.40	2	43.85	43.40	2	2,776	0.07%
2018/03/21	4	45.70	0	0.00	45.70	4	2,788	0.14%
2018/03/20	2	45.60	1	45.35	45.30	1	2,817	0.04%
2018/03/19	2	45.30	0	0.00	45.30	2	2,858	0.07%
2018/03/14	8	47.15	0	0.00	46.35	8	3,062	0.26%
2018/03/07	68	48.16	4	48.56	48.00	64	3,415	1.87%
2018/03/06	3	47.95	3	47.58	47.00	0	3,386	0.00%
2018/03/01	0	0.00	2	43.98	44.20	-2	3,379	-0.06%
2018/02/27	0	0.00	1	44.10	43.90	-1	3,410	-0.03%
2018/02/23	4	45.63	0	0.00	45.00	4	3,575	0.11%
2018/02/22	16	44.96	1	44.70	44.70	15	3,631	0.41%
2018/02/21	1	42.30	1	41.75	41.90	0	3,614	0.00%
2018/02/09	0	0.00	2	35.80	38.95	-2	3,604	-0.06%
2018/02/07	0	0.00	4	41.00	39.70	-4	3,596	-0.11%
2018/02/02	0	0.00	10	44.20	44.20	-10	3,635	-0.28%
2018/01/29	10	43.10	0	0.00	43.05	10	3,855	0.26%
2018/01/26	10	43.55	1	45.60	45.00	9	3,861	0.23%
2018/01/24	0	0.00	1	46.95	46.50	-1	4,002	-0.02%
2018/01/19	0	0.00	9	47.72	47.65	-9	4,266	-0.21%
2018/01/16	2	47.00	1	47.00	47.55	1	4,483	0.02%
2018/01/15	0	0.00	3	48.50	48.00	-3	4,598	-0.07%
2018/01/12	1	48.50	0	0.00	48.40	1	5,026	0.02%
2018/01/11	3	47.10	0	0.00	48.05	3	5,094	0.06%
2018/01/10	1	47.95	10	48.50	47.20	-9	5,163	-0.17%
2018/01/09	22	47.29	14	47.28	47.20	8	5,241	0.15%
2018/01/08	33	51.14	30	50.10	50.10	3	5,143	0.06%
2018/01/05	48	53.44	54	53.38	54.50	-6	5,068	-0.12%
2018/01/04	5	50.80	0	0.00	50.80	5	5,033	0.10%
2018/01/02	34	51.32	30	51.85	52.30	4	5,233	0.08%