力山 (1515)-元大-北屯券商分點個股進出

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

力山

(1515)

可現股當沖

股價
46.50
漲跌
▼0.85
漲幅
-1.80%
成交量
1,948張
產業
上市電機機械類股
345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－元大-北屯券商分點個股進出

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

元大-北屯券商分點個股進出
元大-北屯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
2024/05/15	1	47.20	1.2	47.00	46.50	-0.2	2,029	-0.01%
2024/05/14	0.5	48.12	0	0.00	47.35	0.5	2,019	0.02%
2024/05/13	3	47.62	2	47.70	47.90	1	1,995	0.05%
2024/05/10	10	46.68	4	46.91	46.10	6	1,970	0.30%
2024/05/09	7.3	52.08	7	51.36	49.05	0.3	1,882	0.02%
2024/05/08	4.3	53.34	3	52.83	52.60	1.3	1,763	0.07%
2024/05/07	1	50.60	0	0.00	51.00	1	1,694	0.06%
2024/05/06	4	49.25	4.9	49.73	50.50	-0.9	1,678	-0.05%
2024/04/30	2	50.35	2	50.70	50.50	0	1,639	0.00%
2024/04/29	0	0.00	10	51.54	51.70	-10	1,627	-0.61%
2024/04/26	1	48.75	1	48.85	48.85	0	1,563	0.00%
2024/04/25	1	49.55	1	49.65	49.45	0	1,558	0.00%
2024/04/23	3	48.80	3	48.50	48.55	0	1,569	0.00%
2024/04/19	3	49.00	3	47.92	48.40	0	1,586	0.00%
2024/04/18	3.5	50.21	7	50.40	50.10	-3.5	1,590	-0.22%
2024/04/17	1	49.50	1	50.30	49.65	0	1,660	0.00%
2024/04/16	3	48.28	3	48.00	47.60	0	1,761	0.00%
2024/04/12	2.5	50.34	2	50.20	50.10	0.5	1,858	0.03%
2024/04/11	1	50.10	1	51.20	50.00	0	1,898	0.00%
2024/04/10	2	51.65	8.5	50.93	51.00	-6.5	1,877	-0.35%
2024/04/09	0	0.00	2	48.50	49.90	-2	1,816	-0.11%
2024/04/08	3.5	47.29	2	47.25	47.05	1.5	1,786	0.08%
2024/04/03	1	46.60	1	47.30	47.20	0	1,788	0.00%
2024/04/02	5	48.66	5	48.45	47.00	0	1,789	0.00%
2024/03/28	0	0.00	1	49.70	49.70	-1	1,767	-0.06%
2024/03/27	1	50.00	0	0.00	49.70	1	1,768	0.06%
2024/03/26	6	50.10	2.1	49.45	49.45	3.9	1,773	0.22%
2024/03/25	7	50.70	1	50.70	50.40	6	1,768	0.34%
2024/03/22	7.1	51.06	6	51.40	51.20	1.1	1,776	0.06%
2024/03/21	0	0.00	0	48.95	49.25	0	1,755	0.00%
2024/03/20	1	49.40	3.2	49.01	48.60	-2.2	1,781	-0.12%
2024/03/18	3	50.13	7	50.24	49.45	-4	1,868	-0.21%
2024/03/14	1.2	48.83	1	49.40	50.40	0.2	2,298	0.01%
2024/03/13	5	49.49	5.1	49.30	49.05	-0.1	2,322	0.00%
2024/03/12	3	50.97	5	51.36	51.00	-2	2,371	-0.08%
2024/03/11	18.1	49.24	19	49.56	50.60	-0.9	2,478	-0.04%
2024/03/08	5	47.31	5.1	47.03	46.75	-0.1	2,449	0.00%
2024/03/07	1	46.70	1	47.55	47.85	0	2,455	0.00%
2024/03/06	5	46.95	5	46.76	47.20	0	2,445	0.00%
2024/03/05	0	0.00	64	47.48	46.90	-64	2,444	-2.62%
2024/03/04	1	47.85	1	47.80	47.60	0	2,436	0.00%
2024/03/01	2	47.75	2	47.60	48.40	0	2,468	0.00%
2024/02/29	0	0.00	28	47.90	48.35	-28	2,476	-1.13%
2024/02/22	2	47.75	2	48.65	48.40	0	2,550	0.00%
2024/02/21	1	46.75	1	46.95	46.80	0	2,567	0.00%
2024/02/20	5	46.84	1	46.40	46.30	4	2,953	0.14%
2024/02/19	3	45.42	3	46.05	45.80	0	3,920	0.00%
2024/02/16	75.1	46.31	0	0.00	45.95	75.1	4,299	1.75%
2024/02/15	7	43.87	3.5	44.56	44.00	3.5	4,913	0.07%
2024/02/05	9	43.44	1	43.40	43.50	8	5,183	0.15%
2024/01/31	0.4	44.90	0	0.00	44.60	0.4	5,554	0.01%
2024/01/30	1.1	44.86	2	44.65	44.45	-0.9	5,551	-0.02%
2024/01/29	1.2	44.97	1	45.05	45.10	0.2	5,548	0.00%
2024/01/26	3.3	44.82	4	44.89	44.90	-0.8	5,551	-0.01%
2024/01/25	1	45.65	1	45.35	44.80	0	5,547	0.00%
2024/01/23	1	46.40	0	0.00	45.80	1	5,527	0.02%
2024/01/22	0	0.00	2	45.60	45.75	-2	5,518	-0.04%
2024/01/19	1	45.85	6	45.53	45.40	-5	5,515	-0.09%
2024/01/18	1	45.70	1	45.55	45.90	0	5,508	0.00%
2024/01/17	1	46.15	1.5	45.80	45.60	-0.5	5,492	-0.01%
2024/01/16	2.1	46.59	2	46.25	46.60	0.1	5,481	0.00%
2024/01/15	2	46.93	2	47.50	47.05	0	5,472	0.00%
2024/01/12	1	47.60	1	47.50	47.15	0	5,462	0.00%
2024/01/11	0	0.00	10	48.96	48.40	-10	5,447	-0.18%
2024/01/10	11.5	49.43	0	0.00	47.70	11.5	5,365	0.21%
2024/01/09	5	53.28	3	52.50	53.00	2	5,272	0.04%
2024/01/08	17	54.24	14	54.59	54.70	3	5,231	0.06%
2024/01/05	2.3	52.49	2	52.80	52.90	0.3	5,171	0.01%
2024/01/04	1	50.00	1	50.10	51.10	0	5,136	0.00%
2024/01/03	1	51.50	1	50.90	50.70	0	5,209	0.00%
2023/12/29	1.1	51.04	1	51.20	51.60	0.1	5,208	0.00%
2023/12/28	10	51.60	2	51.00	51.10	8	5,213	0.15%
2023/12/27	1	51.00	2	51.00	51.00	-1	5,237	-0.02%
2023/12/26	2	51.25	2	51.60	51.60	0	5,280	0.00%
2023/12/25	2	50.95	3.2	50.81	50.80	-1.2	5,301	-0.02%
2023/12/22	3.2	51.75	3	51.80	51.70	0.2	5,281	0.00%
2023/12/21	3	52.17	1	52.00	51.90	2	5,282	0.04%
2023/12/19	5.2	52.63	4	52.95	52.70	1.2	5,305	0.02%
2023/12/18	1	54.60	1	54.20	53.30	0	5,322	0.00%
2023/12/15	3.1	54.10	4	54.78	54.30	-0.9	5,320	-0.02%
2023/12/14	9	54.29	4	54.30	54.10	5	5,330	0.09%
2023/12/13	5	55.42	4	55.45	54.80	1	5,331	0.02%
2023/12/12	6	55.10	8.2	55.68	55.40	-2.2	5,344	-0.04%
2023/12/11	6	54.93	2	57.90	53.40	4	5,343	0.07%
2023/12/08	2	54.65	2	54.50	54.30	0	5,410	0.00%
2023/12/07	2.2	55.00	1	55.70	54.60	1.2	5,684	0.02%
2023/12/06	3	53.33	0.2	54.00	53.60	2.8	5,699	0.05%
2023/12/05	1	55.00	0	0.00	54.10	1	5,521	0.02%
2023/12/01	1	57.90	0	0.00	58.00	1	5,442	0.02%
2023/11/30	0	0.00	2	58.30	57.90	-2	5,423	-0.04%
2023/11/29	2	57.00	0.4	57.00	56.70	1.7	5,409	0.03%
2023/11/28	1	57.00	3	57.01	57.00	-2	5,398	-0.04%
2023/11/27	0	0.00	0	58.70	58.50	0	5,355	0.00%
2023/11/24	0	0.00	2	60.40	60.30	-2	5,329	-0.04%
2023/11/23	0	0.00	2	60.20	60.20	-2	5,299	-0.04%
2023/11/22	0	0.00	1	59.20	59.70	-1	5,279	-0.02%
2023/11/21	1.1	59.18	12	58.51	59.50	-10.9	5,262	-0.21%
2023/11/20	2.1	59.75	2	59.80	59.90	0.1	5,234	0.00%
2023/11/17	13	59.23	17	59.06	59.90	-4	5,179	-0.08%
2023/11/16	51.2	59.14	35.1	59.01	58.40	16	4,788	0.33%
2023/11/15	20	55.91	17.4	56.16	58.10	2.6	3,804	0.07%
2023/11/14	22.2	52.53	24.3	52.21	52.90	-2.1	3,423	-0.06%
2023/11/13	17	48.54	30	49.06	50.40	-13	2,790	-0.46%
2023/11/10	4.1	45.66	2.9	45.49	45.90	1.3	2,515	0.05%
2023/11/09	8	42.57	8	42.42	42.65	0	2,313	0.00%
2023/11/08	2	41.95	3.5	43.01	43.10	-1.5	2,198	-0.07%
2023/11/07	1	39.20	0.1	39.50	39.20	0.9	2,174	0.04%
2023/11/06	0.5	39.90	0.2	40.00	40.00	0.3	2,210	0.01%
2023/11/03	1.2	39.82	1	39.70	39.00	0.2	2,220	0.01%
2023/11/02	0.4	39.84	0	0.00	39.45	0.4	2,226	0.02%
2023/11/01	0.7	40.17	0	0.00	39.60	0.7	2,260	0.03%
2023/10/31	1.1	40.52	1	40.35	39.80	0.1	2,271	0.00%
2023/10/27	3	40.17	4	40.36	40.10	-1	2,276	-0.04%
2023/10/25	3	39.93	3	39.83	39.75	0	2,273	0.00%
2023/10/24	1	39.85	1	39.90	39.85	0	2,274	0.00%
2023/10/23	4.1	39.52	2	39.80	39.85	2.1	2,274	0.09%
2023/10/20	0.1	38.30	0	0.00	38.60	0.1	2,267	0.00%
2023/10/19	2.2	37.80	4	37.91	38.60	-1.8	2,286	-0.08%
2023/10/17	3	39.28	3	38.90	38.55	0	2,279	0.00%
2023/10/13	0.7	41.31	0.4	40.80	40.70	0.3	2,286	0.01%
2023/10/12	1.1	41.90	1	41.95	42.45	0.1	2,294	0.01%
2023/10/11	6	42.30	6	41.01	41.45	0	2,293	0.00%
2023/10/06	1	43.10	2	43.65	43.90	-1	2,227	-0.04%
2023/10/05	2	43.63	12	43.66	43.50	-10	2,273	-0.44%
2023/10/04	11	43.90	0	0.00	43.90	11	2,427	0.45%
2023/10/03	3	43.93	3	43.50	43.40	0	2,489	0.00%
2023/09/28	0.1	42.95	1	42.74	42.95	-0.9	2,443	-0.04%
2023/09/26	0.2	42.10	2	41.68	41.35	-1.8	2,432	-0.07%
2023/09/25	2	41.55	2	41.60	42.10	0	2,443	0.00%
2023/09/22	0.3	40.83	0	0.00	41.20	0.3	2,424	0.01%
2023/09/21	4.2	40.71	2	40.40	40.40	2.2	2,415	0.09%
2023/09/20	8	42.02	8	42.00	42.00	0	2,398	0.00%
2023/09/19	3	42.57	5	42.23	42.25	-2	2,399	-0.08%
2023/09/18	3	43.83	2	43.28	43.15	1	2,373	0.04%
2023/09/15	8.1	44.43	6	44.54	44.75	2.1	2,344	0.09%
2023/09/14	8	43.94	17	44.38	45.05	-9	2,293	-0.39%
2023/09/13	9	43.67	7	43.61	44.10	2	2,167	0.09%
2023/09/12	4	42.90	16	42.77	43.60	-12	1,845	-0.65%
2023/09/11	0	0.00	27	39.65	39.65	-27	1,545	-1.75%
2023/09/08	2.1	35.23	2	35.50	36.05	0.1	1,463	0.01%
2023/09/07	1	35.85	10	35.60	35.35	-9	1,493	-0.60%
2023/08/30	1	34.25	1	34.65	34.60	0	1,642	0.00%
2023/08/29	11	34.48	1	34.10	34.55	10	1,697	0.59%
2023/08/28	2	34.15	1	33.95	33.75	1	1,693	0.06%
2023/08/24	3	35.45	3	35.18	34.70	0	1,670	0.00%
2023/08/23	1	37.15	14	36.50	36.10	-13	1,636	-0.79%
2023/08/22	1	37.40	1	37.30	37.05	0	1,629	0.00%
2023/08/21	12	37.80	1	37.50	37.85	11	1,618	0.68%
2023/08/18	1	37.95	2	37.45	37.10	-1	1,609	-0.06%
2023/08/17	2	36.85	3	37.50	38.00	-1	1,596	-0.06%
2023/08/16	2	37.73	0	0.00	37.40	2	1,582	0.13%
2023/08/15	1	38.45	4	38.58	38.50	-3	1,572	-0.19%
2023/08/14	4	37.61	8	37.16	37.00	-4	1,548	-0.26%
2023/08/11	5	38.98	5	39.18	38.85	0	1,529	0.00%
2023/08/10	3	38.47	2	38.60	38.55	1	1,499	0.07%
2023/08/09	0	0.00	1	38.75	38.85	-1	1,458	-0.07%
2023/08/08	2	38.28	3	38.32	38.20	-1	1,445	-0.07%
2023/08/07	5	39.02	1.5	38.53	38.50	3.5	1,434	0.24%
2023/08/04	1	36.20	1	36.60	38.00	0	1,395	0.00%
2023/08/02	1	36.70	1	36.45	36.45	0	1,384	0.00%
2023/08/01	1	35.70	0	0.00	36.20	1	1,376	0.07%
2023/07/31	1	35.60	0	0.00	35.60	1	1,380	0.07%
2023/07/27	4	35.50	1	35.40	35.40	3	1,403	0.21%
2023/07/24	2	35.90	2	35.58	35.30	0	1,418	0.00%
2023/07/21	0	0.00	4	37.40	37.05	-4	1,393	-0.29%
2023/07/20	4	37.95	0	0.00	37.95	4	1,385	0.29%
2023/07/19	0	0.00	1	36.90	36.95	-1	1,375	-0.07%
2023/07/18	3	37.32	10.1	36.99	36.90	-7.1	1,367	-0.52%
2023/07/17	5	38.33	2	38.20	38.45	3	1,338	0.22%
2023/07/14	12	37.72	2	37.80	37.55	10	1,316	0.76%
2023/07/13	6.5	37.82	1	38.05	37.65	5.5	1,300	0.42%
2023/07/12	3	38.05	3	38.45	37.85	0	1,282	0.00%
2023/07/11	22	40.55	14	40.71	39.25	8	1,226	0.65%
2023/07/10	2	38.80	1	38.85	39.15	1	1,061	0.09%
2023/07/07	1	35.70	5	35.60	35.60	-4	984	-0.41%
2023/07/06	1	36.70	2.1	36.50	36.35	-1.1	975	-0.11%
2023/07/05	5	35.65	0	0.00	35.65	5	939	0.53%
2023/07/04	1	35.50	1	35.35	35.15	0	929	0.00%
2023/06/30	7	34.05	0	0.00	34.75	7	884	0.79%
2023/06/29	2	34.60	2	34.40	34.50	0	873	0.00%
2023/06/28	1	34.85	7	34.89	34.50	-6	866	-0.69%
2023/06/27	0	0.00	5.1	35.80	35.65	-5.1	848	-0.60%
2023/06/21	1	37.40	1	37.45	37.65	0	801	-0.01%
2023/06/20	4	37.20	0.1	37.00	37.00	3.9	785	0.49%
2023/06/19	0	0.00	2	36.00	36.05	-2	760	-0.26%
2023/06/16	0	0.00	1	36.95	36.30	-1	742	-0.13%
2023/06/15	1.1	34.67	2.3	34.58	34.85	-1.2	686	-0.17%
2023/06/14	2	33.70	0	0.00	33.80	2	662	0.30%
2023/06/13	1.1	34.05	2.1	34.27	34.15	-1	646	-0.16%
2023/06/12	6	33.68	0	0.00	34.05	6	617	0.97%
2023/06/08	0	0.00	2	33.35	33.40	-2	615	-0.32%
2023/06/05	2	32.65	1	32.45	32.60	1	573	0.17%
2023/06/02	4	31.15	3	31.50	30.85	1	520	0.19%
2023/06/01	0	0.00	2	29.50	29.45	-2	470	-0.42%
2023/05/30	1	29.35	0	0.00	29.25	1	498	0.20%
2023/05/26	5	29.06	0	0.00	28.95	5	516	0.97%
2023/05/24	0	0.00	1	29.85	29.90	-1	516	-0.19%
2023/05/23	0	0.00	1	29.75	29.80	-1	523	-0.19%
2023/05/22	1	29.65	0	0.00	29.80	1	526	0.19%
2023/05/19	0	0.00	7	29.60	29.45	-7	532	-1.31%
2023/05/16	7	29.15	0	0.00	29.15	7	548	1.28%
2023/05/04	0	0.00	0.5	31.37	30.80	-0.5	564	-0.09%
2023/05/03	0	0.00	1	30.65	31.35	-1	558	-0.18%
2023/05/02	0	0.00	4	30.13	30.75	-4	543	-0.74%
2023/04/20	2	29.25	0	0.00	29.15	2	556	0.36%
2023/04/19	0	0.00	2	29.90	29.85	-2	568	-0.35%
2023/04/18	0	0.00	2	29.80	29.75	-2	563	-0.35%
2023/04/13	1	29.30	2	29.65	29.65	-1	553	-0.18%
2023/04/06	0	0.00	2	29.05	29.05	-2	546	-0.37%
2023/03/29	2	29.00	2	29.00	29.15	0	565	0.00%
2023/03/24	1	29.25	3	29.40	29.35	-2	580	-0.34%
2023/03/17	1	29.20	0	0.00	29.30	1	609	0.16%
2023/03/15	2	29.60	0	0.00	29.35	2	624	0.32%
2023/03/14	1	29.00	0	0.00	29.15	1	649	0.15%
2023/03/13	1	28.60	0	0.00	29.30	1	655	0.15%
2023/03/10	1	29.60	0	0.00	29.65	1	646	0.15%
2023/03/02	1.2	29.88	1	29.70	29.70	0.2	691	0.03%
2023/03/01	1.2	30.42	0	0.00	30.40	1.2	675	0.18%
2023/02/24	0	31.65	0	31.85	30.80	0	672	-0.01%
2023/02/23	0	31.85	0	0.00	31.80	0	672	0.01%
2023/02/21	0	32.50	6	32.02	32.10	-6	669	-0.90%
2023/02/20	0	0.00	2	31.65	31.80	-2	667	-0.30%
2023/02/16	0	0.00	2	31.90	31.85	-2	669	-0.30%
2023/02/14	3	30.47	0	0.00	30.55	3	659	0.46%
2023/02/13	0	30.80	0	0.00	30.55	0	662	0.01%
2023/02/08	0	0.00	1	31.60	31.70	-1	666	-0.15%
2023/02/07	1	31.05	0	0.00	31.15	1	663	0.15%
2023/02/02	0	0.00	2	32.05	31.50	-2	655	-0.31%
2023/02/01	1	30.90	0	0.00	30.95	1	645	0.15%
2023/01/16	0.3	29.90	0	0.00	29.90	0.3	635	0.05%
2023/01/12	0	0.00	1	30.05	30.00	-1	654	-0.15%
2023/01/10	1	28.80	0	0.00	29.40	1	629	0.16%
2023/01/09	1	29.60	0	0.00	29.20	1	611	0.16%
2022/12/29	1	29.60	1	29.90	29.95	0	634	0.00%
2022/12/22	1	31.30	0	0.00	30.75	1	651	0.15%
2022/12/21	1	31.45	0	0.00	31.40	1	656	0.15%
2022/12/16	0	0.00	1	32.80	32.70	-1	667	-0.15%
2022/12/15	1	33.20	0	0.00	33.30	1	663	0.15%
2022/12/14	1	32.65	1	33.00	33.25	0	661	0.00%
2022/12/02	1	32.55	3	32.17	32.50	-2	680	-0.29%
2022/11/30	0	0.00	1	30.25	29.90	-1	659	-0.15%
2022/11/28	0	0.00	1	29.15	29.30	-1	655	-0.15%
2022/11/24	5	28.98	2	29.35	29.35	3	670	0.45%
2022/11/23	2	29.55	0	0.00	29.55	2	669	0.30%
2022/11/15	0	0.00	1	29.90	30.20	-1	801	-0.12%
2022/11/09	1	29.70	0	0.00	29.60	1	802	0.12%
2022/10/25	0	0.00	0.4	28.00	27.60	-0.4	929	-0.04%
2022/10/17	2	27.40	0	0.00	28.70	2	970	0.21%
2022/10/11	2	28.15	0	0.00	28.05	2	1,104	0.18%
2022/10/06	0	0.00	0.2	30.90	30.75	-0.2	1,353	-0.01%
2022/10/05	1	29.55	0	0.00	29.90	1	1,349	0.07%
2022/10/03	1	29.10	1	29.00	29.00	0	1,383	0.00%
2022/09/30	1	28.85	0	0.00	29.80	1	1,386	0.07%
2022/09/28	2	29.10	0	0.00	28.75	2	1,386	0.14%
2022/09/23	1	33.30	1	32.50	32.20	0	1,380	0.00%
2022/09/19	0	0.00	1	33.15	32.85	-1	1,384	-0.07%
2022/09/15	1	34.80	0	0.00	34.80	1	1,386	0.07%
2022/09/13	1	35.20	0	0.00	34.85	1	1,402	0.07%
2022/09/08	10	33.71	10	33.73	33.70	0	1,424	0.00%
2022/09/01	0	0.00	1	34.15	34.40	-1	1,421	-0.07%
2022/08/31	0	0.00	2	34.70	34.40	-2	1,438	-0.14%
2022/08/30	0	0.00	1	34.30	34.15	-1	1,453	-0.07%
2022/08/26	8	35.23	6	34.76	34.50	2	1,448	0.14%
2022/08/23	3	33.20	0	0.00	33.15	3	1,342	0.22%
2022/08/17	0	0.00	1	33.00	33.40	-1	1,359	-0.07%
2022/08/16	3	32.50	0	0.00	32.50	3	1,360	0.22%
2022/08/11	3	31.18	0	0.00	31.30	3	1,353	0.22%
2022/08/10	1	29.80	3	29.90	30.75	-2	1,352	-0.15%
2022/08/02	3	34.35	1	34.90	33.50	2	1,335	0.15%
2022/07/29	1	32.85	0	0.00	33.00	1	1,301	0.08%
2022/07/20	0	0.00	20	32.80	31.90	-20	1,248	-1.60%
2022/07/19	2.4	33.35	0	0.00	32.55	2.4	1,227	0.20%
2022/07/18	12.6	35.04	6	34.48	34.40	6.6	1,193	0.55%
2022/07/15	31	34.51	11.2	35.22	36.05	19.8	1,142	1.73%
2022/07/14	3	33.37	7	34.36	34.70	-4	1,006	-0.40%
2022/07/13	0	0.00	5	31.55	31.55	-5	890	-0.56%
2022/07/12	2	29.00	0	0.00	28.70	2	882	0.23%
2022/07/08	0	0.00	2	28.45	28.55	-2	854	-0.23%
2022/07/05	0	0.00	1	27.20	27.40	-1	860	-0.12%
2022/07/04	2	27.00	0	0.00	26.90	2	862	0.23%
2022/06/24	0	0.00	3	29.00	28.90	-3	857	-0.35%
2022/06/21	0	0.00	8	28.41	29.10	-8	865	-0.92%
2022/06/20	1	27.40	5	27.80	27.40	-4	870	-0.46%
2022/06/17	4.1	29.82	0	0.00	29.40	4.1	849	0.48%
2022/06/16	3.1	32.64	5	30.68	30.50	-1.9	842	-0.23%
2022/06/15	2.1	33.64	0	0.00	33.15	2.1	826	0.25%
2022/06/14	7	34.56	3	34.00	34.00	4	832	0.48%
2022/06/10	2	36.33	0	0.00	36.65	2	839	0.24%
2022/06/09	0.1	36.20	0	0.00	36.80	0.1	843	0.01%
2022/06/08	1	40.00	0	0.00	40.10	1	818	0.12%
2022/05/30	0	38.20	0	0.00	38.95	0	832	0.01%
2022/05/27	0	37.00	1	37.35	37.70	-1	827	-0.12%
2022/05/24	6	36.60	0	0.00	36.40	6	852	0.70%
2022/05/20	0	0.00	1	37.80	37.75	-1	871	-0.11%
2022/05/16	0	0.00	1	38.10	37.25	-1	922	-0.11%
2022/05/11	1	37.60	0	0.00	37.30	1	969	0.10%
2022/05/10	0	0.00	1	38.15	38.10	-1	1,026	-0.10%
2022/05/09	1	37.60	0	0.00	37.10	1	1,122	0.09%
2022/05/06	1	39.16	0	0.00	39.50	1	1,222	0.08%
2022/05/03	0	0.00	2	40.45	40.80	-2	1,352	-0.15%
2022/04/28	1	39.80	0	0.00	39.55	1	1,447	0.07%
2022/04/27	0.1	39.05	0	0.00	39.55	0.1	1,449	0.00%
2022/04/26	1	40.95	0	0.00	40.90	1	1,436	0.07%
2022/04/07	1	43.85	0	0.00	42.80	1	1,584	0.06%
2022/04/06	2	44.03	1	44.30	44.35	1	1,577	0.06%
2022/03/25	0	0.00	2	46.43	45.40	-2	1,592	-0.13%
2022/03/24	0	0.00	1	47.00	47.25	-1	1,583	-0.06%
2022/03/23	3	47.52	2	47.23	47.45	1	1,588	0.06%
2022/03/22	1	45.90	21	45.81	46.05	-20	1,579	-1.27%
2022/03/18	0	0.00	3	44.95	45.45	-3	1,581	-0.19%
2022/03/17	2	43.80	1	44.25	44.15	1	1,603	0.06%
2022/03/10	0	40.80	0	0.00	41.10	0	1,655	0.00%
2022/03/09	1	41.00	0	0.00	40.75	1	1,643	0.06%
2022/03/08	1	41.60	0	0.00	41.50	1	1,641	0.06%
2022/03/04	1	43.50	0	0.00	43.55	1	1,624	0.06%
2022/02/25	0	42.00	0	0.00	42.75	0	1,612	0.00%
2022/02/24	1	44.00	2	43.40	42.85	-1	1,591	-0.06%
2022/02/22	0	0.00	5	43.47	43.10	-5	1,572	-0.32%
2022/02/21	0	0.00	4	44.18	44.45	-4	1,558	-0.26%
2022/02/18	0	0.00	3	44.70	44.80	-3	1,553	-0.19%
2022/02/17	2	44.50	0	0.00	44.30	2	1,546	0.13%
2022/02/15	2	45.05	0	0.00	44.30	2	1,521	0.13%
2022/02/14	0	0.00	3	43.42	42.90	-3	1,489	-0.20%
2022/02/11	0	0.00	9	44.91	44.75	-9	1,479	-0.61%
2022/02/10	2	45.03	19	45.06	45.20	-17	1,471	-1.16%
2022/02/09	25	45.65	1	45.05	46.75	24	1,432	1.68%
2022/02/08	0.1	43.58	3.3	42.24	43.60	-3.2	1,345	-0.24%
2022/01/26	3.3	44.70	0	0.00	44.40	3.3	1,186	0.27%
2022/01/24	2.3	47.69	1	46.90	46.45	1.3	1,090	0.12%
2022/01/21	5.2	48.55	0	0.00	48.20	5.2	1,034	0.50%
2022/01/20	0	51.30	0	0.00	51.20	0	985	0.00%
2022/01/17	0	51.30	0	0.00	51.00	0	959	0.00%
2022/01/14	2.1	51.41	0	0.00	51.30	2.1	949	0.22%
2022/01/13	0	52.30	0	0.00	52.50	0	948	0.00%
2022/01/12	0.1	52.42	1	52.10	52.40	-1	946	-0.10%
2022/01/11	0	53.00	0	0.00	52.50	0	943	0.00%
2022/01/10	0	51.80	0	0.00	54.00	0	932	0.00%
2022/01/07	8.2	52.64	1	52.10	52.00	7.2	903	0.79%
2022/01/06	0	55.40	0	0.00	55.90	0	827	0.00%
2022/01/05	0.2	56.40	0	0.00	56.10	0.2	819	0.02%
2022/01/04	1	56.50	0	0.00	56.50	1	817	0.12%
2022/01/03	2.2	56.31	0	0.00	55.90	2.2	800	0.27%
2021/12/29	1	57.50	0	0.00	57.30	1	778	0.13%
2021/12/24	2	57.00	8	56.98	56.80	-6	775	-0.77%
2021/12/22	1	57.30	1	57.40	57.50	0	767	0.00%
2021/12/21	1	57.60	0	0.00	57.50	1	761	0.13%
2021/12/17	2	56.90	0	0.00	56.40	2	729	0.27%
2021/12/16	1.1	55.64	0	0.00	55.80	1.1	709	0.16%
2021/12/15	0	0.00	3	55.77	55.60	-3	701	-0.43%
2021/12/13	9	57.73	5	56.90	57.00	4	672	0.59%
2021/12/10	3	59.53	0	0.00	59.00	3	626	0.48%
2021/12/09	1	59.30	1	59.30	59.20	0	607	0.00%
2021/12/08	1	59.50	0	0.00	59.50	1	602	0.17%
2021/12/07	8	59.13	0	0.00	59.00	8	604	1.32%
2021/12/06	3.7	60.46	1	60.30	60.30	2.7	562	0.48%
2021/12/03	1	63.00	0	0.00	62.90	1	530	0.19%
2021/12/01	1	63.00	0	0.00	63.10	1	515	0.19%
2021/11/26	1	65.50	0	0.00	64.10	1	500	0.20%
2021/11/25	1	65.50	0	0.00	65.40	1	496	0.20%
2021/11/24	3	65.33	0	0.00	65.20	3	494	0.61%
2021/11/22	15	63.90	0	0.00	64.00	15	491	3.05%
2021/11/16	0.3	65.00	0	0.00	64.20	0.3	501	0.05%
2021/11/15	0.2	65.20	0	0.00	65.30	0.2	501	0.05%
2021/11/12	1	65.00	0	0.00	65.00	1	510	0.20%
2021/11/10	1	65.40	0	0.00	65.30	1	519	0.19%
2021/11/09	0	0.00	1	64.70	65.20	-1	517	-0.19%
2021/11/08	4	63.88	3	64.13	63.90	1	519	0.19%
2021/11/05	2	65.95	0	0.00	65.80	2	516	0.39%
2021/10/26	1	65.90	0	0.00	66.00	1	687	0.15%
2021/10/20	1	66.60	0	0.00	66.60	1	746	0.13%
2021/10/19	1	66.60	0	0.00	66.80	1	774	0.13%
2021/10/08	1	67.60	0	0.00	67.30	1	963	0.10%
2021/10/07	1	67.00	1	67.80	67.90	0	990	0.00%
2021/10/04	5	66.20	0	0.00	65.40	5	1,129	0.44%
2021/10/01	0	0.00	1	68.20	68.30	-1	1,123	-0.09%
2021/09/30	1	69.40	0	0.00	69.60	1	1,131	0.09%
2021/09/29	1	69.50	0	0.00	69.50	1	1,140	0.09%
2021/09/23	1	68.60	1	69.20	69.20	0	1,196	0.00%
2021/09/13	0	0.00	3	71.10	71.30	-3	1,378	-0.22%
2021/09/10	4	72.65	1	72.80	71.50	3	1,392	0.22%
2021/09/08	11	69.56	0	0.00	69.20	11	1,408	0.78%
2021/09/07	1	70.30	0	0.00	70.30	1	1,407	0.07%
2021/09/06	1	70.90	0	0.00	71.00	1	1,413	0.07%
2021/09/02	2	71.80	0	0.00	71.00	2	1,452	0.14%
2021/08/25	0	0.00	2	70.80	70.70	-2	1,581	-0.13%
2021/08/23	10	71.41	1	71.60	70.60	9	1,616	0.56%
2021/08/20	2	69.95	0	0.00	70.00	2	1,666	0.12%
2021/08/19	1	70.60	0	0.00	70.10	1	1,719	0.06%
2021/08/18	3	70.70	12	69.77	71.90	-9	1,756	-0.51%
2021/08/17	2	70.80	2	71.10	69.90	0	1,766	0.00%
2021/08/13	1	73.20	0	0.00	72.00	1	1,799	0.06%
2021/08/11	2	74.20	0	0.00	73.00	2	1,828	0.11%
2021/08/10	2	73.60	0	0.00	73.10	2	1,855	0.11%
2021/08/09	1	77.50	1	77.40	77.00	0	1,857	0.00%
2021/08/06	2	77.65	0	0.00	77.70	2	1,905	0.10%
2021/08/05	7	77.94	0	0.00	78.00	7	1,943	0.36%
2021/08/04	0	0.00	5	79.32	80.80	-5	2,001	-0.25%
2021/08/03	0.3	78.20	0	0.00	77.70	0.3	2,083	0.01%
2021/07/30	5	77.50	1	77.10	77.10	4	2,398	0.17%
2021/07/29	2	78.30	0	0.00	77.90	2	2,424	0.08%
2021/07/26	2	80.20	1	79.70	79.90	1	2,596	0.04%
2021/07/23	12	81.06	0	0.00	81.00	12	2,630	0.46%
2021/07/22	0	0.00	1	83.20	82.20	-1	2,660	-0.04%
2021/07/21	4	84.88	6	84.73	84.40	-2	2,646	-0.08%
2021/07/20	2	83.15	2	82.85	83.60	0	2,616	0.00%
2021/07/19	1	84.00	5	84.04	84.30	-4	2,597	-0.15%
2021/07/16	1	83.30	1	83.20	83.50	0	2,611	0.00%
2021/07/15	1	81.50	1	82.30	83.00	0	2,618	0.00%
2021/07/14	4	81.50	5	82.90	82.00	-1	2,642	-0.04%
2021/07/13	2	83.75	25	83.31	83.40	-23	2,758	-0.83%
2021/07/12	2	82.70	5	82.80	82.30	-3	2,754	-0.11%
2021/07/09	0	0.00	10	79.70	78.50	-10	2,721	-0.37%
2021/07/08	0	0.00	5	78.10	78.30	-5	2,792	-0.18%
2021/07/07	5	77.96	0	0.00	77.90	5	2,886	0.17%
2021/07/06	10	78.50	3	78.30	78.60	7	3,050	0.23%
2021/07/02	1	77.80	0	0.00	78.90	1	3,225	0.03%
2021/07/01	7.3	78.60	1	78.00	77.60	6.3	3,285	0.19%
2021/06/30	1	78.90	1	79.50	78.90	0	3,422	0.00%
2021/06/29	2	80.40	0	0.00	79.20	2	3,595	0.06%
2021/06/28	3	80.60	0	0.00	80.50	3	3,608	0.08%
2021/06/25	1	81.80	8	80.06	82.20	-7	3,582	-0.20%
2021/06/23	1	78.50	3	78.53	78.60	-2	3,572	-0.06%
2021/06/22	1	77.30	0	0.00	76.60	1	3,572	0.03%
2021/06/18	0	0.00	2	78.70	78.90	-2	3,625	-0.06%
2021/06/17	1	77.00	1	77.40	77.40	0	3,644	0.00%
2021/06/16	0	77.00	0	0.00	76.60	0	3,757	0.00%
2021/06/15	0	0.00	1	76.70	77.00	-1	3,802	-0.03%
2021/06/11	1	77.00	0	0.00	77.00	1	3,897	0.03%
2021/06/10	3.7	77.55	3	77.10	76.60	0.7	4,079	0.02%
2021/06/09	0	0.00	8.4	79.15	79.60	-8.4	4,120	-0.20%
2021/06/08	0	0.00	1	79.30	78.90	-1	4,263	-0.02%
2021/06/07	0	0.00	2	78.25	78.20	-2	4,623	-0.04%
2021/06/04	1	78.70	4	78.55	79.20	-3	4,762	-0.06%
2021/06/03	1	78.30	0	0.00	78.30	1	4,759	0.02%
2021/06/02	0	0.00	3	80.33	79.70	-3	4,767	-0.06%
2021/05/31	1	78.00	1	77.90	77.40	0	4,755	0.00%
2021/05/28	1	78.00	1	77.80	78.00	0	4,749	0.00%
2021/05/27	0	0.00	2	76.50	77.00	-2	4,796	-0.04%
2021/05/26	1	73.10	2	73.20	73.00	-1	4,784	-0.02%
2021/05/25	1	71.20	1	69.90	70.30	0	4,789	0.00%
2021/05/24	1	69.90	2	69.50	69.50	-1	4,793	-0.02%
2021/05/21	3	68.73	2	69.45	70.10	1	4,842	0.02%
2021/05/20	1	67.10	1	67.30	66.60	0	4,882	0.00%
2021/05/19	9	66.60	6	66.88	67.00	3	5,007	0.06%
2021/05/18	1	64.50	1	64.90	67.20	0	5,222	0.00%
2021/05/17	6	63.98	8	63.98	63.10	-2	5,225	-0.04%
2021/05/14	1	72.40	0	0.00	70.10	1	5,210	0.02%
2021/05/13	0	0.00	21	66.55	68.60	-21	5,213	-0.40%
2021/05/12	29.1	68.90	11	68.13	67.40	18.1	5,194	0.35%
2021/05/11	28	72.46	38	75.63	71.50	-10	5,147	-0.19%
2021/05/10	16	79.58	1	79.30	78.80	15	5,120	0.29%
2021/05/07	18	77.22	1	78.40	78.30	17	5,115	0.33%
2021/05/06	1.3	83.60	0	0.00	83.60	1.3	4,894	0.03%
2021/05/05	1	92.60	0	0.00	92.80	1	4,875	0.02%
2021/05/04	2	91.45	37	90.28	94.20	-35	4,813	-0.73%
2021/05/03	36	94.75	248	92.98	91.50	-212	4,735	-4.48%	大賣/鉅額交易
2021/04/29	3	94.87	0	0.00	94.00	3	4,693	0.06%
2021/04/28	246	93.75	0	0.00	93.40	246	4,658	5.28%	大買/鉅額交易
2021/04/26	3	90.20	3	90.37	90.30	0	4,689	0.00%
2021/04/22	6	88.77	1	90.40	88.00	5	4,700	0.11%
2021/04/21	0	0.00	1	90.80	89.80	-1	4,659	-0.02%
2021/04/20	1	87.70	1	89.60	89.00	0	4,653	0.00%
2021/04/19	15	89.50	0	0.00	89.00	15	4,635	0.32%
2021/04/16	17	95.09	5	95.42	95.30	12	4,540	0.26%
2021/04/15	2	91.10	1	92.20	93.50	1	4,499	0.02%
2021/04/14	1	89.90	1	91.00	90.80	0	4,471	0.00%
2021/04/13	3	92.77	5	95.30	92.00	-2	4,402	-0.05%
2021/04/12	32	96.86	79.1	99.40	95.90	-47.1	4,308	-1.09%
2021/04/09	8	106.25	53	104.96	106.50	-45	4,142	-1.09%
2021/04/08	50	103.00	52	101.03	103.50	-2	4,036	-0.05%
2021/04/07	50	99.98	2	100.20	99.60	48	3,966	1.21%
2021/04/06	52.3	99.94	0	0.00	100.00	52.3	3,914	1.33%
2021/04/01	11	95.50	8	99.38	98.00	3	3,769	0.08%
2021/03/31	3	95.17	1	96.30	94.30	2	3,590	0.06%
2021/03/30	0	0.00	1	95.60	95.20	-1	3,562	-0.03%
2021/03/29	2	94.90	1	95.50	95.30	1	3,595	0.03%
2021/03/26	0	0.00	1	94.30	92.60	-1	3,589	-0.03%
2021/03/25	2	92.75	3	92.87	93.20	-1	3,564	-0.03%
2021/03/24	2	93.65	4	93.68	93.50	-2	3,561	-0.06%
2021/03/23	2	93.50	1	92.00	93.50	1	3,565	0.03%
2021/03/22	3	91.93	257	91.55	91.60	-254	3,532	-7.19%	大賣/鉅額交易
2021/03/19	2	94.70	8	95.71	93.40	-6	3,513	-0.17%
2021/03/18	55	94.00	1	94.50	94.90	54	3,434	1.57%
2021/03/17	350	94.88	150	93.50	93.20	200	3,405	5.87%	大買/大賣/鉅額交易
2021/03/16	108	96.41	152	94.38	92.50	-44	3,349	-1.31%	大買/大賣/
2021/03/15	2	92.40	3	92.73	92.60	-1	3,179	-0.03%
2021/03/12	2	92.05	4.1	92.17	92.00	-2.1	3,144	-0.07%
2021/03/11	105.1	90.74	51	90.83	93.40	54.1	3,004	1.80%	大買/
2021/03/10	29	87.06	64	86.77	86.70	-35	2,639	-1.33%
2021/03/09	2	82.85	0	0.00	82.60	2	2,491	0.08%
2021/03/08	3	84.00	11	83.95	83.60	-8	2,485	-0.32%
2021/03/05	4	81.65	0	0.00	81.90	4	2,459	0.16%
2021/03/04	5	81.32	3	81.60	81.80	2	2,459	0.08%
2021/03/03	4	82.45	24	81.95	82.10	-20	2,462	-0.81%
2021/03/02	7	83.79	3	82.67	83.90	4	2,444	0.16%
2021/02/26	1	81.30	0	0.00	81.20	1	2,359	0.04%
2021/02/25	1	82.70	0	0.00	82.70	1	2,325	0.04%
2021/02/24	5	83.38	1	83.20	83.20	4	2,288	0.17%
2021/02/23	5	84.84	0	0.00	83.20	5	2,268	0.22%
2021/02/22	1	86.10	5	87.00	86.70	-4	2,208	-0.18%
2021/02/19	3	87.27	4	88.43	88.00	-1	2,162	-0.05%
2021/02/18	72.1	85.59	18	84.81	86.10	54.1	2,051	2.64%
2021/02/17	0	0.00	5	79.10	79.10	-5	1,811	-0.28%
2021/02/05	2	77.65	0	0.00	77.70	2	1,774	0.11%
2021/02/04	1	77.50	3	77.57	78.20	-2	1,752	-0.11%
2021/02/03	2	75.70	0	0.00	75.90	2	1,730	0.12%
2021/02/02	1	76.60	3	77.00	76.80	-2	1,850	-0.11%
2021/02/01	4	78.15	5	77.56	78.30	-1	1,833	-0.05%
2021/01/29	4	76.35	7	77.14	73.60	-3	1,749	-0.17%
2021/01/27	0	0.00	1	75.80	75.80	-1	1,714	-0.06%
2021/01/26	2	75.20	0	0.00	74.10	2	1,710	0.12%
2021/01/25	10	76.00	1	74.80	75.40	9	1,731	0.52%
2021/01/21	2	73.50	1	73.60	73.60	1	1,722	0.06%
2021/01/20	8	73.99	10	76.79	73.30	-2	1,713	-0.12%
2021/01/19	2	78.00	8	78.10	77.60	-6	1,667	-0.36%
2021/01/18	0	0.00	10	77.28	77.30	-10	1,623	-0.62%
2021/01/15	0	0.00	1	75.10	75.30	-1	1,605	-0.06%
2021/01/13	1	75.80	1	75.90	75.90	0	1,617	0.00%
2021/01/11	1	76.10	1	77.90	75.20	0	1,631	0.00%
2021/01/07	1	72.60	0	0.00	73.70	1	1,657	0.06%
2021/01/04	2	72.80	0	0.00	73.30	2	1,693	0.12%
2020/12/30	2	72.80	1	73.20	73.90	1	1,723	0.06%
2020/12/28	1	72.40	4.4	72.68	72.50	-3.4	1,759	-0.19%
2020/12/24	1	73.40	0	0.00	73.50	1	1,783	0.06%
2020/12/22	4	76.03	0	0.00	74.50	4	1,821	0.22%
2020/12/18	6	78.27	0	0.00	78.20	6	1,879	0.32%
2020/12/17	0	0.00	8	77.81	77.50	-8	1,914	-0.42%
2020/12/14	2	78.60	5	78.42	78.40	-3	2,041	-0.15%
2020/12/11	1	77.40	0	0.00	76.80	1	2,073	0.05%
2020/12/10	5	77.20	2	76.95	77.00	3	2,096	0.14%
2020/12/08	6	72.90	2	74.10	75.00	4	2,182	0.18%
2020/12/07	4	73.75	4	74.20	73.30	0	2,380	0.00%
2020/12/04	0	0.00	2	76.00	76.00	-2	2,514	-0.08%
2020/12/02	5	77.14	2	76.40	76.40	3	2,614	0.11%
2020/12/01	1	76.80	0	0.00	77.00	1	2,723	0.04%
2020/11/30	1	77.90	2	78.50	77.50	-1	2,870	-0.03%
2020/11/27	3	78.33	2	78.55	78.30	1	2,987	0.03%
2020/11/26	2	77.90	0	0.00	77.80	2	3,242	0.06%
2020/11/25	2	77.80	1	78.80	77.70	1	3,583	0.03%
2020/11/24	1	77.70	0	0.00	77.30	1	3,715	0.03%
2020/11/23	0	0.00	2	78.10	77.70	-2	3,734	-0.05%
2020/11/19	2	77.70	1	77.60	77.20	1	3,872	0.03%
2020/11/18	6	77.13	4	77.33	77.30	2	4,010	0.05%
2020/11/17	5	75.88	2	76.90	75.80	3	4,038	0.07%
2020/11/16	1	77.40	0	0.00	77.40	1	4,107	0.02%
2020/11/13	3	76.90	2	77.40	77.20	1	4,203	0.02%
2020/11/12	2	77.90	0	0.00	77.70	2	4,252	0.05%
2020/11/11	4	77.90	1	77.50	78.30	3	4,291	0.07%
2020/11/10	6	78.07	0	0.00	76.70	6	4,273	0.14%
2020/11/09	2	81.70	2	82.10	82.30	0	4,175	0.00%
2020/11/05	6	80.57	0	0.00	79.70	6	4,228	0.14%
2020/11/04	0	0.00	1	81.80	81.90	-1	4,341	-0.02%
2020/11/03	0	0.00	1	79.10	79.30	-1	4,375	-0.02%
2020/10/30	1	80.60	2	79.70	80.10	-1	4,523	-0.02%
2020/10/29	1	79.30	1	80.40	80.40	0	4,831	0.00%
2020/10/28	1	80.90	0	0.00	80.60	1	4,990	0.02%
2020/10/26	1	80.60	0	0.00	80.60	1	5,077	0.02%
2020/10/23	3	81.80	1	81.60	82.10	2	5,132	0.04%
2020/10/21	1	80.20	0	0.00	80.10	1	5,285	0.02%
2020/10/20	2	79.90	0	0.00	80.10	2	5,537	0.04%
2020/10/19	1	81.30	1	81.50	81.20	0	5,550	0.00%
2020/10/16	7	82.31	5	81.10	80.80	2	5,625	0.04%
2020/10/15	1	83.20	2	83.60	83.00	-1	5,718	-0.02%
2020/10/14	3	86.47	3	86.57	86.30	0	5,697	0.00%
2020/10/13	1	84.00	2	85.00	85.20	-1	5,700	-0.02%
2020/10/12	1	85.10	1	85.50	85.10	0	5,708	0.00%
2020/10/07	1	86.10	2	87.00	86.10	-1	5,774	-0.02%
2020/10/06	0	0.00	2	86.80	87.40	-2	5,817	-0.03%
2020/10/05	1	83.90	0	0.00	84.50	1	5,843	0.02%
2020/09/29	1	81.70	1	82.00	81.30	0	5,862	0.00%
2020/09/28	1	82.70	1	81.70	82.40	0	5,873	0.00%
2020/09/25	3	79.77	11	79.98	79.00	-8	5,884	-0.14%
2020/09/24	7	83.53	1	83.00	82.20	6	5,847	0.10%
2020/09/23	7	86.01	0	0.00	85.90	7	5,840	0.12%
2020/09/22	1	87.20	1	88.60	87.10	0	5,868	0.00%
2020/09/21	1	88.50	1	88.80	87.50	0	5,867	0.00%
2020/09/18	1	86.00	2	87.80	88.30	-1	5,862	-0.02%
2020/09/17	9	86.81	1	86.30	86.20	8	5,831	0.14%
2020/09/16	9	90.08	0	0.00	89.00	9	5,752	0.16%
2020/09/15	7	92.27	3	92.13	91.50	4	5,736	0.07%
2020/09/14	9	90.50	5	91.02	90.70	4	5,758	0.07%
2020/09/11	1	91.00	0	0.00	91.30	1	5,721	0.02%
2020/09/10	6	93.80	7.1	94.99	92.60	-1.1	5,703	-0.02%
2020/09/09	10	98.20	4	98.60	97.00	6	5,681	0.11%
2020/09/07	0	0.00	1	96.90	94.00	-1	5,679	-0.02%
2020/09/04	2	95.70	4	96.30	96.30	-2	5,677	-0.04%
2020/09/03	14	100.11	17	100.92	99.00	-3	5,592	-0.05%
2020/09/02	3	99.20	3	98.30	97.20	0	5,483	0.00%
2020/09/01	48	100.18	40	97.53	97.30	8	5,390	0.15%
2020/08/31	33	96.76	35	98.96	100.50	-2	5,159	-0.04%
2020/08/28	8	91.58	7	92.31	91.50	1	4,848	0.02%
2020/08/27	0	0.00	2	90.30	89.10	-2	4,882	-0.04%
2020/08/26	1	89.50	0	0.00	89.70	1	4,910	0.02%
2020/08/25	1	92.50	3	89.90	90.30	-2	4,936	-0.04%
2020/08/24	15.1	89.35	17	88.74	91.80	-1.9	4,898	-0.04%
2020/08/21	3	85.90	11	85.92	86.00	-8	4,829	-0.17%
2020/08/20	10	84.96	8	87.44	83.00	2	4,863	0.04%
2020/08/19	5	89.54	3	90.23	88.00	2	4,959	0.04%
2020/08/18	5	89.02	3	89.07	87.80	2	5,041	0.04%
2020/08/17	2	87.30	1	88.20	88.30	1	5,078	0.02%
2020/08/14	0	0.00	2	85.50	85.40	-2	5,131	-0.04%
2020/08/13	4	85.13	12	85.88	85.50	-8	5,137	-0.16%
2020/08/12	8	84.21	3	83.60	84.30	5	5,126	0.10%
2020/08/11	6	86.65	3	87.87	84.70	3	5,144	0.06%
2020/08/10	10	88.15	25	87.30	86.90	-15	5,118	-0.29%
2020/08/07	20	89.91	2	89.85	91.00	18	5,029	0.36%
2020/08/06	0	0.00	2	91.20	89.20	-2	5,064	-0.04%
2020/08/05	12	89.33	11	90.25	90.00	1	5,118	0.02%
2020/08/04	10	89.11	13	89.79	90.00	-3	5,081	-0.06%
2020/08/03	0	0.00	11	84.48	86.80	-11	4,878	-0.23%
2020/07/31	0	0.00	1	81.50	80.50	-1	4,986	-0.02%
2020/07/30	1	78.50	4	79.90	80.00	-3	5,023	-0.06%
2020/07/29	7	79.27	3	81.20	78.70	4	5,046	0.08%
2020/07/28	8	80.06	0	0.00	78.60	8	5,072	0.16%
2020/07/27	0	0.00	5	83.60	84.10	-5	5,221	-0.10%
2020/07/24	8	86.13	6	85.70	85.70	2	5,315	0.04%
2020/07/23	2	81.70	0	0.00	83.00	2	5,285	0.04%
2020/07/22	0	0.00	5	83.38	83.20	-5	5,397	-0.09%
2020/07/21	6	81.40	37	80.74	81.90	-31	5,366	-0.58%
2020/07/20	1	75.70	1	74.90	76.00	0	5,343	0.00%
2020/07/17	4	75.90	0	0.00	75.20	4	5,418	0.07%
2020/07/16	4	77.93	0	0.00	77.70	4	5,625	0.07%
2020/07/15	1	76.80	3	78.17	78.80	-2	5,822	-0.03%
2020/07/14	10	77.74	10	78.10	76.10	0	5,907	0.00%
2020/07/13	11	80.44	3	80.40	80.90	8	5,984	0.13%
2020/07/10	12	78.42	6	78.75	77.40	6	6,003	0.10%
2020/07/09	9	81.09	1	80.80	80.80	8	5,988	0.13%
2020/07/08	7	81.47	5	81.10	81.10	2	5,984	0.03%
2020/07/07	13	80.75	3	80.53	79.80	10	5,967	0.17%
2020/07/06	1	80.40	14	81.26	81.50	-13	5,969	-0.22%
2020/07/03	5	79.18	2	79.75	78.90	3	5,959	0.05%
2020/07/02	2	79.70	2	80.85	79.90	0	5,955	0.00%
2020/07/01	4	78.55	3	78.60	79.30	1	5,920	0.02%
2020/06/30	10	79.12	1	78.60	79.10	9	5,862	0.15%
2020/06/29	5	80.16	0	0.00	80.00	5	5,830	0.09%
2020/06/24	3	82.07	1	82.80	81.90	2	5,822	0.03%
2020/06/23	3	81.93	1	81.80	82.30	2	5,828	0.03%
2020/06/22	5	83.22	2	85.60	82.60	3	5,826	0.05%
2020/06/19	7	86.26	6	86.97	85.90	1	5,806	0.02%
2020/06/17	0	0.00	1	85.10	84.50	-1	5,766	-0.02%
2020/06/16	4	85.95	9	86.52	86.20	-5	5,763	-0.09%
2020/06/15	3	82.70	66	82.99	84.00	-63	5,562	-1.13%
2020/06/12	5	78.84	8	79.18	80.70	-3	5,423	-0.06%
2020/06/11	4	78.98	2	81.10	78.30	2	5,378	0.04%
2020/06/10	6	81.40	11	80.66	80.70	-5	5,368	-0.09%
2020/06/09	3	80.40	3.5	80.99	80.10	-0.5	5,378	-0.01%
2020/06/08	2	80.40	1	80.30	80.00	1	5,365	0.02%
2020/06/05	2	81.05	4	81.35	81.10	-2	5,338	-0.04%
2020/06/04	0	0.00	1	79.80	80.50	-1	5,307	-0.02%
2020/06/03	17	83.24	14	83.00	80.50	3	5,293	0.06%
2020/06/02	2	80.20	1	79.60	80.50	1	5,126	0.02%
2020/06/01	15	80.32	6	79.50	79.10	9	5,126	0.18%
2020/05/29	0	0.00	5	79.26	80.40	-5	5,101	-0.10%
2020/05/28	4	78.65	4	79.65	77.60	0	5,040	0.00%
2020/05/27	2	78.45	3	79.00	79.00	-1	4,977	-0.02%
2020/05/26	10	79.68	1	79.00	77.20	9	4,919	0.18%
2020/05/25	8	77.56	16	77.54	77.90	-8	4,729	-0.17%
2020/05/22	3	74.63	4	74.90	74.20	-1	4,554	-0.02%
2020/05/21	3	73.13	3	73.03	74.20	0	4,462	0.00%
2020/05/20	1	71.00	2	71.50	70.80	-1	4,358	-0.02%
2020/05/18	2	71.15	7	70.83	70.90	-5	4,309	-0.12%
2020/05/15	3	69.23	2	67.90	68.50	1	4,249	0.02%
2020/05/14	3	69.17	0	0.00	69.10	3	4,212	0.07%
2020/05/13	8	72.14	13	71.88	72.10	-5	4,160	-0.12%
2020/05/12	5	72.30	12	69.86	69.90	-7	4,062	-0.17%
2020/05/11	3	73.30	0	0.00	73.00	3	3,921	0.08%
2020/05/08	63	77.56	4	75.40	74.80	59	3,852	1.53%
2020/05/07	18	76.94	17	77.18	76.00	1	3,739	0.03%
2020/05/06	0	0.00	5	73.28	73.10	-5	3,472	-0.14%
2020/05/05	2	72.85	0	0.00	71.60	2	3,392	0.06%
2020/05/04	2	73.15	5	72.30	72.10	-3	3,337	-0.09%
2020/04/30	20.1	75.16	2	76.10	72.20	18.1	3,268	0.55%
2020/04/29	2	71.60	20	72.39	73.00	-18	3,049	-0.59%
2020/04/28	12	69.52	17	67.58	68.50	-5	2,870	-0.17%
2020/04/27	3	65.47	11	65.55	68.20	-8	2,663	-0.30%
2020/04/24	6	62.28	0	0.00	62.00	6	2,505	0.24%
2020/04/23	6	65.18	1	63.60	63.80	5	2,445	0.20%
2020/04/22	7	64.51	7	64.31	65.20	0	2,337	0.00%
2020/04/21	8	64.43	9	65.26	64.10	-1	2,246	-0.04%
2020/04/20	15	65.75	10	63.76	66.50	5	2,019	0.25%
2020/04/17	16	60.06	2	61.20	60.50	14	1,803	0.78%
2020/04/16	0	0.00	1	54.10	56.70	-1	1,665	-0.06%
2020/04/15	1	51.40	1	52.50	51.60	0	1,562	0.00%
2020/04/14	3	46.98	6	50.00	50.00	-3	1,482	-0.20%
2020/04/13	0	0.00	2	45.88	45.50	-2	1,435	-0.14%
2020/04/10	1	44.50	0	0.00	44.60	1	1,417	0.07%
2020/04/09	1	45.60	1	46.85	44.95	0	1,398	0.00%
2020/04/08	1	44.25	11	44.77	45.30	-10	1,361	-0.73%
2020/04/07	3	42.80	3	43.33	43.10	0	1,334	0.00%
2020/04/06	1	41.20	1	41.20	42.15	0	1,301	0.00%
2020/04/01	0	0.00	1	41.75	42.10	-1	1,277	-0.08%
2020/03/30	0	0.00	10	42.50	42.50	-10	1,255	-0.80%
2020/03/27	0	0.00	3	42.87	41.40	-3	1,248	-0.24%
2020/03/25	2	41.95	0	0.00	41.15	2	1,213	0.16%
2020/03/20	2	40.98	2	41.13	40.00	0	1,120	0.00%
2020/03/19	5	40.55	0	0.00	40.45	5	1,087	0.46%
2020/03/16	1	46.55	1	47.40	45.60	0	1,065	0.00%
2020/03/13	5	44.90	2	44.90	44.90	3	1,034	0.29%
2020/03/12	10	49.75	0	0.00	49.85	10	1,002	1.00%
2020/03/11	1	54.70	0	0.00	54.30	1	973	0.10%
2020/03/10	1	54.20	3	54.77	56.10	-2	967	-0.21%
2020/03/09	1	55.10	0	0.00	55.20	1	954	0.10%
2020/03/05	2	60.05	13	61.48	61.00	-11	972	-1.13%
2020/03/04	2	55.40	9	56.72	57.50	-7	928	-0.75%
2020/03/02	6	53.83	1	54.60	53.80	5	889	0.56%
2020/02/27	6	58.23	1	57.50	56.80	5	923	0.54%
2020/02/24	5	60.34	0	0.00	60.80	5	943	0.53%
2020/02/21	1	62.00	0	0.00	62.00	1	940	0.11%
2020/02/19	1	61.00	1	61.50	61.30	0	946	0.00%
2020/02/14	1	61.80	1	61.80	61.40	0	984	0.00%
2020/02/12	0	0.00	2	61.80	61.90	-2	1,061	-0.19%
2020/02/11	5	61.14	0	0.00	60.80	5	1,158	0.43%
2020/02/07	4	61.98	2	61.70	61.80	2	1,212	0.16%
2020/02/06	0	0.00	2	63.50	63.60	-2	1,221	-0.16%
2020/02/05	1	62.10	0	0.00	61.70	1	1,229	0.08%
2020/02/04	0	0.00	2	62.50	63.00	-2	1,220	-0.16%
2020/02/03	1	60.10	1	61.20	59.60	0	1,210	0.00%
2020/01/31	1	66.20	0	0.00	65.00	1	1,200	0.08%
2020/01/30	1	65.70	1	66.20	65.70	0	1,207	0.00%
2020/01/10	2	72.10	2	72.45	72.50	0	1,189	0.00%
2020/01/09	1	72.40	2	72.15	72.20	-1	1,174	-0.09%
2020/01/06	1	70.40	0	0.00	70.40	1	1,199	0.08%
2020/01/02	0	0.00	1	72.00	72.00	-1	1,236	-0.08%
2019/12/27	0	0.00	10	71.60	71.30	-10	1,276	-0.78%
2019/12/25	0	0.00	1	71.10	71.00	-1	1,355	-0.07%
2019/12/23	10	70.70	0	0.00	70.20	10	1,565	0.64%
2019/12/17	1	73.30	1	73.30	73.10	0	1,637	0.00%
2019/12/16	2	72.95	2	73.10	73.90	0	1,645	0.00%
2019/12/13	0	0.00	1	73.40	72.60	-1	1,638	-0.06%
2019/12/12	1	74.80	1	74.50	73.90	0	1,630	0.00%
2019/12/11	2	75.50	2	75.30	75.10	0	1,620	0.00%
2019/12/10	3	74.20	7	74.20	76.00	-4	1,625	-0.25%
2019/12/04	1	74.50	1	75.20	74.80	0	1,698	0.00%
2019/12/03	3	75.00	1	75.60	75.00	2	1,710	0.12%
2019/12/02	2	76.45	4	76.63	74.90	-2	1,710	-0.12%
2019/11/29	0	0.00	4	78.95	78.80	-4	1,669	-0.24%
2019/11/28	4	80.50	20	80.35	80.30	-16	1,687	-0.95%
2019/11/27	17	81.09	1	81.10	80.90	16	1,715	0.93%
2019/11/26	9	81.86	16	82.40	81.60	-7	1,731	-0.40%
2019/11/25	0	0.00	10	82.40	82.60	-10	1,723	-0.58%
2019/11/22	0	0.00	31	80.40	80.10	-31	1,715	-1.81%
2019/11/21	1	79.30	0	0.00	80.70	1	1,749	0.06%
2019/11/20	4	80.90	0	0.00	79.70	4	1,752	0.23%
2019/11/19	3	80.60	0	0.00	80.70	3	1,771	0.17%
2019/11/15	1	78.80	1	79.20	79.10	0	1,801	0.00%
2019/11/14	9	80.42	1	80.40	79.80	8	1,826	0.44%
2019/11/13	1.5	81.07	9	80.98	81.00	-7.5	1,866	-0.40%
2019/11/12	3	78.90	0	0.00	79.50	3	1,928	0.16%
2019/11/11	35	80.40	0	0.00	79.50	35	2,082	1.68%
2019/11/08	1	83.90	9	83.31	83.70	-8	2,154	-0.37%
2019/11/07	1	80.20	1	79.40	78.50	0	2,152	0.00%
2019/11/06	2	81.60	0	0.00	80.00	2	2,130	0.09%
2019/11/05	1	82.10	0	0.00	81.50	1	2,114	0.05%
2019/11/04	2	82.40	0	0.00	81.50	2	2,107	0.09%
2019/10/30	2	83.70	2	83.25	83.40	0	2,145	0.00%
2019/10/21	5	84.80	0	0.00	84.50	5	2,188	0.23%
2019/10/18	6	86.02	0	0.00	85.20	6	2,214	0.27%
2019/10/16	1	86.60	2	87.55	86.80	-1	2,313	-0.04%
2019/10/15	0	0.00	2	86.30	87.20	-2	2,341	-0.09%
2019/10/09	2	83.75	2	83.75	83.50	0	2,376	0.00%
2019/10/08	2	85.80	0	0.00	85.50	2	2,385	0.08%
2019/10/03	0	0.00	1	87.20	87.20	-1	2,477	-0.04%
2019/10/02	1	88.40	0	0.00	87.10	1	2,467	0.04%
2019/10/01	5	87.68	1	86.50	88.00	4	2,448	0.16%
2019/09/27	11	90.55	0	0.00	89.00	11	2,440	0.45%
2019/09/26	3	96.10	7	97.16	97.50	-4	2,362	-0.17%
2019/09/25	0	0.00	7	93.73	94.50	-7	2,265	-0.31%
2019/09/24	0	0.00	1	91.90	91.50	-1	2,279	-0.04%
2019/09/23	1	91.80	1	92.80	91.90	0	2,464	0.00%
2019/09/20	3	91.23	0	0.00	91.10	3	2,499	0.12%
2019/09/19	2	91.65	6	91.48	91.50	-4	2,484	-0.16%
2019/09/18	5	93.00	10	93.09	93.40	-5	2,472	-0.20%
2019/09/17	5	92.12	4	92.40	92.20	1	2,465	0.04%
2019/09/16	0	0.00	5	91.70	91.50	-5	2,480	-0.20%
2019/09/11	0	0.00	1	91.30	91.80	-1	2,522	-0.04%
2019/09/10	1	92.70	5	93.30	91.70	-4	2,516	-0.16%
2019/09/09	14	92.92	0	0.00	92.90	14	2,493	0.56%
2019/09/06	1	91.50	13	91.91	92.60	-12	2,482	-0.48%
2019/09/05	1	89.50	1	89.80	89.10	0	2,458	0.00%
2019/09/03	3	88.50	0	0.00	88.50	3	2,583	0.12%
2019/09/02	4	88.48	5	89.38	89.30	-1	2,638	-0.04%
2019/08/30	7	88.76	0	0.00	88.20	7	2,621	0.27%
2019/08/29	5	90.16	3	90.20	90.10	2	2,612	0.08%
2019/08/28	1	92.10	0	0.00	89.80	1	2,602	0.04%
2019/08/27	6	93.05	0	0.00	93.00	6	2,603	0.23%
2019/08/26	4	94.90	5	94.30	95.00	-1	2,589	-0.04%
2019/08/23	1	93.10	0	0.00	93.20	1	2,570	0.04%
2019/08/22	5	95.40	0	0.00	94.70	5	2,594	0.19%
2019/08/20	2	95.00	2	94.40	94.10	0	2,699	0.00%
2019/08/19	2	97.30	1	95.90	95.70	1	2,786	0.04%
2019/08/16	7	97.76	1	98.20	97.70	6	2,833	0.21%
2019/08/15	3	101.50	2	103.00	100.50	1	2,858	0.03%
2019/08/14	7	103.07	8	103.00	102.50	-1	2,815	-0.04%
2019/08/13	1	95.00	5	96.00	98.10	-4	2,699	-0.15%
2019/08/12	1	90.90	1	91.10	91.00	0	2,654	0.00%
2019/08/08	2	90.50	1	89.30	90.50	1	2,592	0.04%
2019/08/07	1	87.80	0	0.00	88.00	1	2,596	0.04%
2019/08/05	0	0.00	1	89.60	89.00	-1	2,681	-0.04%
2019/08/01	0	0.00	2	89.10	92.00	-2	2,797	-0.07%
2019/07/31	0	0.00	1	88.00	88.90	-1	2,770	-0.04%
2019/07/30	1	88.10	2	87.50	87.00	-1	2,776	-0.04%
2019/07/26	3	87.90	3	90.50	88.90	0	2,806	0.00%
2019/07/24	1	88.50	0	0.00	88.10	1	2,940	0.03%
2019/07/18	1	93.20	5	92.10	91.60	-4	2,947	-0.14%
2019/07/17	2	90.00	2	89.95	90.00	0	2,872	0.00%
2019/07/16	3	90.17	1	89.20	88.10	2	2,832	0.07%
2019/07/15	0	0.00	3	88.77	88.40	-3	2,792	-0.11%
2019/07/12	4	88.15	3	88.50	87.80	1	2,809	0.04%
2019/07/11	2	87.45	0	0.00	87.20	2	2,789	0.07%
2019/07/09	1	87.70	25	89.01	89.40	-24	2,771	-0.87%
2019/07/05	2	86.40	0	0.00	85.60	2	2,856	0.07%
2019/07/04	1	87.70	1	88.00	86.30	0	2,947	0.00%
2019/07/03	0	0.00	2	86.10	86.40	-2	2,939	-0.07%
2019/06/28	21	88.66	0	0.00	84.60	21	2,991	0.70%
2019/06/27	4	85.25	1	85.00	85.60	3	2,969	0.10%
2019/06/26	1	84.10	1	84.80	86.10	0	3,022	0.00%
2019/06/25	0	0.00	1	83.40	83.10	-1	3,030	-0.03%
2019/06/12	1	85.00	0	0.00	84.20	1	3,287	0.03%
2019/06/11	4	85.15	22	85.74	86.00	-18	3,430	-0.52%
2019/06/10	3	82.87	0	0.00	83.40	3	3,396	0.09%
2019/06/04	0	0.00	1	78.60	78.50	-1	3,605	-0.03%
2019/06/03	2	81.80	2	81.80	79.00	0	3,665	0.00%
2019/05/30	0	0.00	1	80.90	81.10	-1	3,828	-0.03%
2019/05/28	1	83.00	0	0.00	81.30	1	3,983	0.03%
2019/05/27	1	84.80	0	0.00	83.80	1	4,070	0.02%
2019/05/24	7	81.43	9	83.23	83.00	-2	4,160	-0.05%
2019/05/23	1	79.50	26	79.58	81.70	-25	4,084	-0.61%
2019/05/22	1	79.00	1	80.20	78.10	0	4,059	0.00%
2019/05/20	3	77.67	3	77.37	77.60	0	4,070	0.00%
2019/05/17	6	77.22	8	77.75	78.00	-2	4,072	-0.05%
2019/05/16	1	74.70	6	74.88	74.70	-5	4,061	-0.12%
2019/05/13	5	72.80	0	0.00	72.80	5	4,326	0.12%
2019/05/08	0	0.00	2	75.00	75.20	-2	4,550	-0.04%
2019/05/06	0	0.00	5	75.20	75.40	-5	4,848	-0.10%
2019/05/03	1	71.80	6	74.03	74.90	-5	5,098	-0.10%
2019/05/02	1	73.80	0	0.00	72.80	1	5,156	0.02%
2019/04/30	24	73.25	12	72.48	71.60	12	5,309	0.23%
2019/04/29	11	78.89	0	0.00	78.20	11	5,294	0.21%
2019/04/25	1	80.20	18	80.73	80.20	-17	5,325	-0.32%
2019/04/23	6	78.55	0	0.00	78.30	6	5,343	0.11%
2019/04/22	0	0.00	1	79.40	79.60	-1	5,377	-0.02%
2019/04/15	2	81.60	0	0.00	82.00	2	5,755	0.03%
2019/04/12	5	78.62	6	78.83	80.20	-1	5,814	-0.02%
2019/04/11	5	79.10	0	0.00	79.10	5	5,911	0.08%
2019/04/10	0	0.00	6	82.20	83.60	-6	5,868	-0.10%
2019/04/09	1	79.60	1	79.40	79.80	0	5,951	0.00%
2019/04/08	3	79.47	0	0.00	79.50	3	6,005	0.05%
2019/04/03	4	79.00	0	0.00	79.10	4	6,035	0.07%
2019/04/02	1	80.00	1	79.60	79.40	0	6,073	0.00%
2019/04/01	13	79.98	1	79.20	78.90	12	6,058	0.20%
2019/03/29	13	83.69	6	84.12	83.10	7	5,958	0.12%
2019/03/28	2	85.55	1	85.40	86.00	1	6,004	0.02%
2019/03/27	9	84.19	0	0.00	84.00	9	6,089	0.15%
2019/03/26	7	85.44	3	85.67	85.70	4	6,264	0.06%
2019/03/25	1	85.50	0	0.00	86.00	1	6,325	0.02%
2019/03/21	5	89.46	2	89.50	88.50	3	6,520	0.05%
2019/03/19	0	0.00	22	90.95	90.80	-22	7,131	-0.31%
2019/03/18	2	89.65	2	91.30	89.80	0	7,301	0.00%
2019/03/15	6	89.15	4	89.55	88.60	2	7,432	0.03%
2019/03/14	24	90.69	5	90.76	90.90	19	7,547	0.25%
2019/03/13	0	0.00	2	87.40	88.00	-2	7,607	-0.03%
2019/03/12	4	85.65	2	86.35	85.60	2	7,806	0.03%
2019/03/11	4	84.18	4	84.20	83.90	0	7,974	0.00%
2019/03/08	4	85.75	1	86.80	84.90	3	8,033	0.04%
2019/03/07	2	92.80	13	91.87	90.50	-11	7,909	-0.14%
2019/03/06	2	92.70	23	91.40	93.10	-21	7,917	-0.27%
2019/03/05	4	90.55	15.5	90.31	90.00	-11.5	7,829	-0.15%
2019/03/04	4	91.10	43	91.10	91.50	-39	7,753	-0.50%
2019/02/27	3	87.20	2	86.65	87.80	1	7,614	0.01%
2019/02/26	47	87.91	4	89.03	86.90	43	7,599	0.57%
2019/02/25	25	88.27	18	86.60	88.30	7	7,497	0.09%
2019/02/22	5	84.74	4	83.95	85.10	1	7,401	0.01%
2019/02/21	3	85.03	1	83.80	83.80	2	7,504	0.03%
2019/02/20	7	83.31	6	83.32	84.30	1	7,546	0.01%
2019/02/19	13	84.81	0	0.00	82.80	13	7,795	0.17%
2019/02/18	4	84.70	3	83.10	82.80	1	7,779	0.01%
2019/02/15	8	85.31	7	85.60	85.90	1	7,761	0.01%
2019/02/14	7	86.34	4	86.88	85.60	3	7,741	0.04%
2019/02/13	4	87.58	2	85.80	85.60	2	7,681	0.03%
2019/02/12	4	87.93	7	89.06	91.60	-3	7,582	-0.04%
2019/02/11	7	91.21	1	88.90	88.90	6	7,517	0.08%
2019/01/30	0	0.00	5	88.80	89.10	-5	7,427	-0.07%
2019/01/29	2	84.75	3	85.07	86.00	-1	7,390	-0.01%
2019/01/28	1	85.00	0	0.00	84.00	1	7,335	0.01%
2019/01/25	9	84.53	47	85.05	85.20	-38	7,308	-0.52%
2019/01/24	2	79.20	27	79.04	82.70	-25	7,151	-0.35%
2019/01/23	0	0.00	10	77.50	77.50	-10	6,938	-0.14%
2019/01/22	2	75.20	10	75.29	76.50	-8	6,905	-0.12%
2019/01/21	2	73.85	184	73.70	74.00	-182	6,766	-2.69%	大賣/鉅額交易
2019/01/18	0	0.00	14	71.12	71.20	-14	6,724	-0.21%
2019/01/17	1	70.10	3	69.87	69.60	-2	6,734	-0.03%
2019/01/16	5	69.96	11	71.45	69.80	-6	6,762	-0.09%
2019/01/15	0	0.00	5	70.28	70.20	-5	6,759	-0.07%
2019/01/14	12	69.43	12	69.89	69.10	0	6,819	0.00%
2019/01/11	48	68.76	15	68.83	68.50	33	6,887	0.48%
2019/01/10	20	72.45	8	73.75	72.10	12	6,751	0.18%
2019/01/09	16	73.03	14	73.89	73.20	2	6,765	0.03%
2019/01/08	1	74.20	0	0.00	73.80	1	6,799	0.01%
2019/01/07	2	72.20	32	73.14	73.60	-30	6,832	-0.44%
2019/01/04	35	71.39	2	71.50	71.30	33	6,861	0.48%
2019/01/03	100	73.32	72	73.31	73.90	28	6,852	0.41%
2019/01/02	8	70.77	0	0.00	71.20	8	6,753	0.12%
2018/12/28	25	70.45	23	71.15	71.50	2	6,786	0.03%
2018/12/27	3	68.60	3	69.07	69.50	0	6,767	0.00%
2018/12/26	3	68.23	9	67.88	67.10	-6	6,750	-0.09%
2018/12/25	23	67.11	3	69.23	68.90	20	6,888	0.29%
2018/12/24	16	68.16	0	0.00	68.10	16	7,064	0.23%
2018/12/22	92	69.69	1	70.00	70.00	91	7,171	1.27%
2018/12/21	28	70.34	14	71.24	72.00	14	7,392	0.19%
2018/12/20	7	68.40	1	67.90	69.00	6	7,565	0.08%
2018/12/19	60	71.91	2	73.75	68.30	58	7,539	0.77%
2018/12/18	1	74.90	1.1	76.28	74.60	-0.1	7,394	0.00%
2018/12/17	1	73.90	4	74.73	75.00	-3	7,391	-0.04%
2018/12/14	25	74.90	13	75.74	74.90	12	7,314	0.16%
2018/12/13	4	74.73	35	76.55	77.00	-31	7,241	-0.43%
2018/12/12	11	73.80	15	75.69	74.00	-4	7,067	-0.06%
2018/12/11	2	69.30	4	70.90	72.90	-2	6,712	-0.03%
2018/12/10	55	68.32	23	69.37	69.70	32	6,583	0.49%
2018/12/07	4	68.05	9	67.79	69.00	-5	6,438	-0.08%
2018/12/06	3	64.60	10	64.82	65.00	-7	6,190	-0.11%
2018/12/05	3	62.23	28	63.23	64.30	-25	6,011	-0.42%
2018/12/04	5	59.48	19	60.23	62.00	-14	5,777	-0.24%
2018/12/03	34	58.76	7	59.40	58.00	27	5,584	0.48%
2018/11/30	2	56.80	100	57.80	57.80	-98	5,511	-1.78%
2018/11/29	0	0.00	6	57.80	56.60	-6	5,621	-0.11%
2018/11/26	1	54.00	1	55.00	55.20	0	5,572	0.00%
2018/11/23	2	54.60	0	0.00	54.50	2	5,553	0.04%
2018/11/22	51	55.88	1	56.70	55.70	50	5,527	0.90%
2018/11/21	11	57.33	6	57.08	57.00	5	5,503	0.09%
2018/11/20	3	57.50	59	58.47	57.90	-56	5,439	-1.03%
2018/11/19	11	55.16	8	56.46	56.90	3	5,338	0.06%
2018/11/16	11	56.64	115	54.85	54.50	-104	5,253	-1.98%	大賣/鉅額交易
2018/11/15	18	53.63	17	54.21	54.20	1	4,965	0.02%
2018/11/14	10	54.40	13	55.02	54.80	-3	4,923	-0.06%
2018/11/13	25	53.51	25	54.37	55.60	0	4,902	0.00%
2018/11/12	11	54.65	6	54.83	54.30	5	4,901	0.10%
2018/11/09	2	54.75	0	0.00	54.60	2	4,895	0.04%
2018/11/07	12	52.52	25	53.36	53.60	-13	4,861	-0.27%
2018/11/06	21	56.10	9	53.08	51.90	12	4,891	0.25%
2018/11/05	2	53.70	1	53.90	54.80	1	4,855	0.02%
2018/11/02	2	54.55	3	54.13	53.70	-1	4,915	-0.02%
2018/11/01	1	53.00	1	52.80	52.80	0	4,858	0.00%
2018/10/30	0	0.00	1	51.00	50.50	-1	4,822	-0.02%
2018/10/29	1	47.90	0	0.00	49.00	1	4,804	0.02%
2018/10/26	3	50.58	2	49.35	48.75	1	4,780	0.02%
2018/10/25	1	51.00	4	50.98	50.50	-3	4,777	-0.06%
2018/10/24	1	53.40	1	53.30	52.50	0	4,812	0.00%
2018/10/23	0	0.00	1	53.00	53.60	-1	4,888	-0.02%
2018/10/22	2	54.40	3	53.87	53.90	-1	5,075	-0.02%
2018/10/19	2	53.80	0	0.00	54.30	2	5,027	0.04%
2018/10/18	2	52.20	4	51.70	51.90	-2	4,967	-0.04%
2018/10/16	0	0.00	5	52.00	52.00	-5	5,100	-0.10%
2018/10/15	0	0.00	1	51.40	52.30	-1	5,019	-0.02%
2018/10/12	5	47.70	4	49.93	50.30	1	4,964	0.02%
2018/10/11	10	45.72	23	44.99	45.85	-13	4,975	-0.26%
2018/10/09	1	48.10	4	48.65	49.15	-3	5,136	-0.06%
2018/10/08	1	47.00	0	0.00	46.75	1	5,247	0.02%
2018/10/05	5	48.86	3	49.00	48.20	2	5,226	0.04%
2018/10/04	8	49.19	4	49.19	49.10	4	5,070	0.08%
2018/10/03	5	50.06	7	50.48	49.80	-2	5,002	-0.04%
2018/10/02	226	55.47	5	52.60	52.20	221	4,807	4.60%	大買/鉅額交易
2018/10/01	2	57.20	0	0.00	58.00	2	4,553	0.04%
2018/09/28	10	58.20	11	58.27	57.60	-1	4,405	-0.02%
2018/09/27	1	55.20	6	56.00	57.60	-5	4,125	-0.12%
2018/09/26	15	54.20	10	53.10	53.10	5	3,820	0.13%
2018/09/25	1	52.50	0	0.00	53.60	1	3,736	0.03%
2018/09/21	1	51.90	0.9	52.80	53.00	0.1	3,669	0.00%
2018/09/20	0	0.00	1	50.80	51.00	-1	3,591	-0.03%
2018/09/19	0	0.00	5	52.00	51.00	-5	3,573	-0.14%
2018/09/18	1	52.00	5	50.88	50.90	-4	3,507	-0.11%
2018/09/17	3	49.63	3	50.57	50.80	0	3,462	0.00%
2018/09/14	2	46.45	6	46.36	47.20	-4	3,397	-0.12%
2018/09/13	1	44.70	1	45.05	43.80	0	3,332	0.00%
2018/09/11	4	44.95	6	43.03	43.55	-2	3,285	-0.06%
2018/09/10	1	46.85	2	47.18	46.85	-1	3,215	-0.03%
2018/09/07	3	49.67	7	49.86	48.85	-4	3,192	-0.13%
2018/09/06	8	51.89	0	0.00	51.00	8	3,160	0.25%
2018/09/05	11	52.85	3	52.47	53.10	8	3,102	0.26%
2018/09/04	7	50.90	20	50.83	52.80	-13	2,951	-0.44%
2018/08/31	3	47.90	2	48.00	48.00	1	2,866	0.03%
2018/08/30	2	47.85	0	0.00	47.55	2	2,864	0.07%
2018/08/29	3	48.05	3	48.45	48.35	0	2,863	0.00%
2018/08/28	6	47.43	7	47.94	47.80	-1	2,875	-0.03%
2018/08/27	2	45.70	8	47.16	47.30	-6	2,870	-0.21%
2018/08/24	5	45.92	4	46.34	45.60	1	2,883	0.03%
2018/08/23	11	48.48	2	47.75	47.55	9	2,894	0.31%
2018/08/22	6	49.05	0	0.00	49.00	6	2,879	0.21%
2018/08/21	6	48.91	9	49.25	49.85	-3	2,874	-0.10%
2018/08/20	9	49.23	5	49.22	48.60	4	2,859	0.14%
2018/08/17	2	51.25	2	52.00	50.20	0	2,854	0.00%
2018/08/16	2	49.10	23	50.02	50.00	-21	2,813	-0.75%
2018/08/15	3	49.80	1	50.40	49.80	2	2,795	0.07%
2018/08/14	2	50.35	2	51.05	51.10	0	2,802	0.00%
2018/08/13	6	52.90	31	50.71	51.00	-25	2,785	-0.90%
2018/08/10	7	54.21	137	54.51	54.30	-130	2,749	-4.73%	大賣/鉅額交易
2018/08/09	10	54.95	17	54.55	55.80	-7	2,661	-0.26%
2018/08/08	7	53.73	5	54.28	52.50	2	2,573	0.08%
2018/08/07	15	52.65	17	52.33	52.90	-2	2,566	-0.08%
2018/08/06	8	53.99	1	53.70	53.50	7	2,553	0.27%
2018/08/03	3	55.23	4	55.68	55.10	-1	2,541	-0.04%
2018/08/02	11	54.47	9	54.83	54.20	2	2,515	0.08%
2018/08/01	8	56.48	4	56.98	55.30	4	2,531	0.16%
2018/07/31	5	56.46	2	56.65	57.30	3	2,472	0.12%
2018/07/30	8	54.75	7	55.13	56.70	1	2,388	0.04%
2018/07/27	3	55.03	19	55.17	54.50	-16	2,274	-0.70%
2018/07/26	5	51.64	8	51.96	52.10	-3	2,063	-0.15%
2018/07/25	11	51.52	10	51.54	51.80	1	2,026	0.05%
2018/07/24	4	51.25	24	51.97	51.00	-20	1,968	-1.02%
2018/07/23	17.1	47.86	14	48.66	51.30	3.1	1,865	0.17%
2018/07/20	7	49.04	0	0.00	49.20	7	1,762	0.40%
2018/07/19	8	48.96	6	49.16	49.85	2	1,736	0.12%
2018/07/18	16	49.21	7	49.41	50.00	9	1,711	0.53%
2018/07/17	18	49.19	11	50.23	49.20	7	1,624	0.43%
2018/07/16	10	46.32	25	46.51	48.00	-15	1,439	-1.04%
2018/07/13	0	0.00	5	43.60	43.65	-5	1,376	-0.36%
2018/07/12	3	38.50	3	40.00	39.70	0	1,343	0.00%
2018/07/11	0	0.00	3	40.10	40.05	-3	1,347	-0.22%
2018/07/10	0	0.00	4	39.78	39.85	-4	1,364	-0.29%
2018/07/09	3	38.90	1	39.45	39.45	2	1,386	0.14%
2018/07/05	3	40.65	0	0.00	39.80	3	1,443	0.21%
2018/07/04	0	0.00	3	41.25	41.25	-3	1,493	-0.20%
2018/07/03	13	41.19	9	41.22	40.95	4	1,538	0.26%
2018/07/02	10	40.14	0	0.00	40.15	10	1,523	0.66%
2018/06/29	14	40.05	1	40.40	40.10	13	1,545	0.84%
2018/06/28	24	40.35	8	40.59	40.10	16	1,545	1.04%
2018/06/27	10	39.48	0	0.00	39.35	10	1,534	0.65%
2018/06/26	0	0.00	8	39.66	40.00	-8	1,537	-0.52%
2018/06/21	2	38.50	0	0.00	38.50	2	1,562	0.13%
2018/06/19	1	38.70	0	0.00	38.70	1	1,661	0.06%
2018/06/14	3	39.35	3	39.95	39.10	0	1,669	0.00%
2018/06/13	6	39.53	3	40.30	39.30	3	1,669	0.18%
2018/06/11	3	39.05	3	39.85	39.75	0	1,701	0.00%
2018/06/07	3	39.55	6	39.93	39.55	-3	1,719	-0.17%
2018/06/06	6	39.33	0	0.00	39.65	6	1,749	0.34%
2018/06/01	1	40.90	0	0.00	40.60	1	1,853	0.05%
2018/05/31	3	41.80	15	40.71	41.40	-12	1,899	-0.63%
2018/05/30	2	38.60	0	0.00	38.60	2	1,857	0.11%
2018/05/29	9	39.06	3	39.43	38.95	6	1,868	0.32%
2018/05/25	3	40.07	7	39.53	39.85	-4	1,886	-0.21%
2018/05/24	0	0.00	1	38.15	38.50	-1	1,884	-0.05%
2018/05/23	0	0.00	1	39.15	38.50	-1	1,942	-0.05%
2018/05/22	2	38.40	0	0.00	38.45	2	1,988	0.10%
2018/05/21	3	39.85	0	0.00	39.70	3	1,971	0.15%
2018/05/18	13	40.68	36	40.08	39.90	-23	1,976	-1.16%
2018/05/17	6	42.23	5	42.80	41.90	1	1,981	0.05%
2018/05/16	1	42.20	2	42.15	42.20	-1	1,997	-0.05%
2018/05/15	18	42.13	20	42.30	42.00	-2	2,006	-0.10%
2018/05/14	15	42.28	15	42.75	43.15	0	2,059	0.00%
2018/05/11	0	0.00	3	42.75	43.50	-3	2,060	-0.15%
2018/05/10	11	42.07	0	0.00	41.70	11	2,049	0.54%
2018/05/09	3	43.70	0	0.00	41.70	3	2,040	0.15%
2018/05/08	1	45.10	1	45.45	45.25	0	1,991	0.00%
2018/05/07	2	45.23	2	45.75	45.65	0	2,019	0.00%
2018/04/30	0	0.00	6	44.10	44.15	-6	2,094	-0.29%
2018/04/27	3	43.75	3	44.25	43.60	0	2,108	0.00%
2018/04/26	4	45.05	0	0.00	43.45	4	2,120	0.19%
2018/04/24	4	45.10	0	0.00	45.10	4	2,142	0.19%
2018/04/23	6	47.53	6	48.72	47.25	0	2,131	0.00%
2018/04/20	4	50.10	2	50.10	49.00	2	2,135	0.09%
2018/04/19	13	47.68	12	48.23	49.85	1	2,076	0.05%
2018/04/17	5	46.50	2	46.15	45.95	3	2,016	0.15%
2018/04/13	13	47.42	2	47.15	46.85	11	2,211	0.50%
2018/04/12	2	47.35	0	0.00	47.60	2	2,323	0.09%
2018/04/11	0	0.00	8	46.41	46.35	-8	2,416	-0.33%
2018/04/10	6	47.24	11	47.27	46.90	-5	2,425	-0.21%
2018/04/09	6	46.00	9	46.15	45.90	-3	2,401	-0.12%
2018/04/03	2	44.25	3	44.35	44.35	-1	2,396	-0.04%
2018/04/02	0	0.00	1	43.70	43.50	-1	2,474	-0.04%
2018/03/30	1	41.35	0	0.00	41.30	1	2,523	0.04%
2018/03/29	1	41.25	0	0.00	41.25	1	2,586	0.04%
2018/03/28	1	41.40	0	0.00	41.25	1	2,620	0.04%
2018/03/26	1	40.50	0	0.00	40.50	1	2,712	0.04%
2018/03/23	5	41.24	0	0.00	40.20	5	2,830	0.18%
2018/03/22	1	45.00	0	0.00	43.40	1	2,776	0.04%
2018/03/21	6	46.03	0	0.00	45.70	6	2,788	0.22%
2018/03/20	10	45.37	0	0.00	45.30	10	2,817	0.35%
2018/03/16	1	45.35	0	0.00	45.05	1	2,890	0.03%
2018/03/15	21	45.90	2	45.45	45.20	19	2,969	0.64%
2018/03/14	18	46.25	0	0.00	46.35	18	3,062	0.59%
2018/03/13	11	46.52	1	46.75	46.75	10	3,192	0.31%
2018/03/12	15	47.26	0	0.00	46.75	15	3,272	0.46%
2018/03/09	1	47.00	0	0.00	46.60	1	3,301	0.03%
2018/03/07	2	48.50	2	47.95	48.00	0	3,415	0.00%
2018/03/06	8	46.15	3	46.13	47.00	5	3,386	0.15%
2018/03/05	2	45.10	2	45.68	44.70	0	3,364	0.00%
2018/03/02	2	44.90	4	44.65	44.40	-2	3,376	-0.06%
2018/02/27	7	44.41	3	43.90	43.90	4	3,410	0.12%
2018/02/26	2	45.20	15	44.99	45.00	-13	3,476	-0.37%
2018/02/23	6	46.18	2	46.80	45.00	4	3,575	0.11%
2018/02/22	13	43.50	8	42.69	44.70	5	3,631	0.14%
2018/02/21	4	40.90	5	41.25	41.90	-1	3,614	-0.03%
2018/02/12	0	0.00	11	38.96	39.10	-11	3,599	-0.31%
2018/02/09	7	36.39	7	39.30	38.95	0	3,604	0.00%
2018/02/08	0	0.00	20	39.13	39.60	-20	3,590	-0.56%
2018/02/07	8	40.71	3	41.05	39.70	5	3,596	0.14%
2018/02/06	4	40.49	7	42.25	39.75	-3	3,658	-0.08%
2018/02/05	3	43.00	3	43.45	44.15	0	3,601	0.00%
2018/02/02	0	0.00	4	44.26	44.20	-4	3,635	-0.11%
2018/02/01	0	0.00	3	43.95	43.70	-3	3,651	-0.08%
2018/01/31	1	43.30	0	0.00	43.35	1	3,689	0.03%
2018/01/30	6	43.70	8	44.06	43.25	-2	3,850	-0.05%
2018/01/26	2	44.00	0	0.00	45.00	2	3,861	0.05%
2018/01/25	1	46.40	0	0.00	46.20	1	3,873	0.03%
2018/01/24	4	46.89	4	47.34	46.50	0	4,002	0.00%
2018/01/23	2	46.80	0	0.00	46.35	2	4,184	0.05%
2018/01/22	1	47.20	0	0.00	46.90	1	4,237	0.02%
2018/01/19	6	47.55	17	47.58	47.65	-11	4,266	-0.26%
2018/01/17	1	47.05	0	0.00	47.15	1	4,408	0.02%
2018/01/16	4	46.90	1	47.10	47.55	3	4,483	0.07%
2018/01/15	1	48.60	0	0.00	48.00	1	4,598	0.02%
2018/01/12	0	0.00	1	48.95	48.40	-1	5,026	-0.02%
2018/01/11	0	0.00	2	48.60	48.05	-2	5,094	-0.04%
2018/01/10	6	47.84	13	48.24	47.20	-7	5,163	-0.14%
2018/01/09	18	46.47	11	47.01	47.20	7	5,241	0.13%
2018/01/08	32	52.17	2	51.25	50.10	30	5,143	0.58%
2018/01/05	15	53.91	26	53.43	54.50	-11	5,068	-0.22%
2018/01/03	12	51.61	2	52.10	51.00	10	5,119	0.20%
2018/01/02	5	51.78	6	51.75	52.30	-1	5,233	-0.02%