喬山 (1736)-富邦-南屯券商分點個股進出

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

喬山

(1736)

可現股當沖

股價
85.5
漲跌
▲0.2
漲幅
+0.23%
成交量
1,777張
產業
上市運動休閒
298人加入追蹤

立即追蹤
本地時間:13:30

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

喬山 (1736)籌碼相關－富邦-南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

富邦-南屯券商分點個股進出
富邦-南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
2024/05/02	0	0.00	1	85.00	85.30	-1	1,177	-0.08%
2024/04/30	22	83.45	2	83.40	83.40	20	1,137	1.76%
2024/04/29	0.1	82.26	1	83.20	83.30	-0.9	1,123	-0.08%
2024/04/26	0	81.70	7.3	82.67	82.20	-7.3	1,071	-0.68%
2024/04/25	0	81.80	1	81.97	80.60	-1	1,014	-0.10%
2024/04/24	0	0.00	0.4	78.00	78.60	-0.4	945	-0.04%
2024/04/17	0	78.20	2	77.00	77.80	-2	875	-0.23%
2024/04/16	1	74.80	5	74.80	74.40	-4	861	-0.46%
2024/04/15	1	78.10	0	0.00	77.60	1	842	0.12%
2024/04/12	1	80.80	1	79.30	80.20	0	802	0.00%
2024/04/11	2	78.99	6.1	79.07	80.40	-4	753	-0.54%
2024/04/10	0.4	74.82	2	75.50	75.80	-1.6	662	-0.24%
2024/04/09	1	74.74	9.7	76.00	77.10	-8.7	579	-1.50%
2024/04/02	0.1	70.60	0	0.00	70.20	0.1	471	0.01%
2024/03/29	2.1	70.52	0	0.00	71.00	2.1	466	0.44%
2024/03/28	3	71.57	0	0.00	71.90	3	460	0.65%
2024/03/27	0	69.20	0	0.00	70.40	0	450	0.00%
2024/03/26	1.1	69.56	0	0.00	69.10	1.1	449	0.24%
2024/03/25	2	70.15	0	0.00	70.00	2	446	0.45%
2024/03/22	11	69.22	0	0.00	68.80	11	444	2.48%
2024/03/21	0.1	71.80	0	0.00	71.10	0.1	440	0.01%
2024/03/20	0	71.90	0	0.00	72.20	0	442	0.01%
2024/03/19	0.2	72.60	0	0.00	72.60	0.2	441	0.05%
2024/03/18	0	72.00	0	0.00	72.00	0	439	0.01%
2024/03/15	0	72.30	0	0.00	71.30	0	437	0.00%
2024/03/14	0	73.00	0.3	72.90	72.30	-0.2	433	-0.06%
2024/03/13	0	0.00	1	72.50	72.10	-1	429	-0.23%
2024/03/12	0	0.00	2	73.40	73.40	-2	425	-0.47%
2024/03/11	0	0.00	0	74.90	73.60	0	419	-0.01%
2024/03/08	0	0.00	10	73.04	72.80	-10	391	-2.56%
2024/03/07	0	72.60	0.3	71.18	72.40	-0.3	365	-0.07%
2024/03/06	0.1	71.25	6.1	71.60	71.00	-5.9	338	-1.76%
2024/03/05	15	66.20	1.1	67.38	70.10	13.9	309	4.50%
2024/03/04	2	66.25	0.7	66.52	66.20	1.3	289	0.44%
2024/03/01	0	66.80	1	66.50	66.60	-1	292	-0.34%
2024/02/29	1	65.20	0	0.00	66.30	1	291	0.34%
2024/02/27	0	65.50	0	0.00	65.30	0	292	0.00%
2024/02/26	0.2	66.93	0.1	66.20	66.30	0.2	293	0.05%
2024/02/21	1	66.21	0	0.00	65.80	1	307	0.33%
2024/02/20	0.2	66.57	0.1	66.10	65.80	0.1	317	0.03%
2024/02/16	0	65.40	0	0.00	65.00	0	341	0.01%
2024/02/15	5.1	63.42	0	0.00	64.10	5.1	342	1.49%
2024/02/05	1	64.90	0	0.00	64.80	1	350	0.29%
2024/02/01	0	65.30	0	0.00	65.10	0	356	0.01%
2024/01/31	3.6	65.01	0	0.00	64.90	3.6	366	0.98%
2024/01/26	2	66.01	0	0.00	66.60	2	372	0.54%
2024/01/25	10	66.00	0	0.00	65.70	10	374	2.67%
2024/01/24	0	66.50	0	0.00	66.10	0	375	0.00%
2024/01/23	1	65.30	0	0.00	66.30	1	382	0.26%
2024/01/22	1	65.70	0	0.00	65.30	1	384	0.26%
2024/01/19	0.1	65.80	0	0.00	65.40	0.1	384	0.03%
2024/01/17	5	65.80	0	0.00	65.10	5	394	1.27%
2024/01/16	5	66.50	0	0.00	66.20	5	390	1.28%
2024/01/15	6	67.12	0	0.00	67.00	6	394	1.53%
2024/01/12	1	67.50	0	0.00	67.60	1	418	0.24%
2024/01/11	1	68.00	0	0.00	68.80	1	418	0.24%
2024/01/10	1	69.00	0	0.00	68.50	1	431	0.23%
2024/01/09	1	70.00	1	72.90	69.40	0	440	0.00%
2024/01/08	0	0.00	1	71.00	70.80	-1	434	-0.23%
2024/01/05	0	0.00	1	70.00	70.10	-1	442	-0.23%
2024/01/02	1	68.20	0	0.00	68.60	1	495	0.20%
2023/12/21	0	0.00	2	69.10	68.80	-2	584	-0.34%
2023/12/19	1	68.00	0	0.00	68.30	1	609	0.16%
2023/12/18	1	69.00	1	71.00	68.70	0	617	0.00%
2023/12/15	0	0.00	1	70.00	69.90	-1	622	-0.16%
2023/12/14	0	0.00	0.6	68.80	69.00	-0.6	622	-0.09%
2023/12/11	1	68.00	0	0.00	68.30	1	654	0.15%
2023/12/08	2.5	69.34	0	0.00	69.10	2.5	658	0.38%
2023/12/07	1	69.00	0	0.00	68.60	1	662	0.15%
2023/12/06	0	69.60	0	0.00	69.40	0	673	0.00%
2023/12/05	1	69.99	0	0.00	69.50	1	684	0.15%
2023/12/04	1	70.61	0	0.00	70.30	1	686	0.15%
2023/12/01	0	71.05	0	0.00	71.40	0	701	0.01%
2023/11/30	0	71.00	0	0.00	70.50	0	707	0.00%
2023/11/29	1	71.00	0	0.00	70.80	1	717	0.14%
2023/11/21	0	0.00	0.1	71.60	71.80	-0.1	800	-0.01%
2023/11/17	0	0.00	4	72.63	72.40	-4	808	-0.49%
2023/11/16	0	0.00	1.1	71.96	71.50	-1.1	801	-0.14%
2023/11/15	0	0.00	1	71.20	70.70	-1	796	-0.13%
2023/11/08	1	69.60	3	71.40	70.20	-2	800	-0.25%
2023/11/06	1	69.20	0	0.00	69.60	1	816	0.12%
2023/10/31	2	66.45	0	0.00	65.90	2	854	0.23%
2023/10/27	0	68.10	0	0.00	67.80	0	870	0.00%
2023/10/26	3	67.59	0	0.00	66.90	3	880	0.34%
2023/10/25	0	70.00	0	0.00	68.80	0	885	0.00%
2023/10/23	0	69.60	2	70.50	68.80	-2	954	-0.21%
2023/10/20	8	68.44	0	0.00	68.30	8	959	0.83%
2023/10/19	1.1	71.05	0	0.00	71.50	1.1	950	0.11%
2023/10/18	0	73.00	0	0.00	71.90	0	987	0.00%
2023/10/17	2.2	72.23	0	0.00	72.10	2.2	1,081	0.20%
2023/10/16	1	73.01	0	0.00	72.70	1	1,154	0.09%
2023/10/13	2.1	73.48	0	0.00	73.20	2.1	1,162	0.18%
2023/10/12	4	73.75	2	76.20	74.60	2	1,175	0.17%
2023/10/11	1	76.00	0	0.00	76.60	1	1,151	0.09%
2023/10/06	0	0.00	0	78.00	78.00	0	1,157	0.00%
2023/10/05	0	0.00	0	78.50	78.30	0	1,204	0.00%
2023/10/04	1	78.60	0	0.00	78.80	1	1,228	0.08%
2023/10/03	4	79.05	4.1	79.17	79.10	-0.1	1,244	-0.01%
2023/10/02	0	79.03	5.2	79.31	78.70	-5.2	1,303	-0.40%
2023/09/28	0	75.30	1	75.70	75.20	-1	1,343	-0.07%
2023/09/27	0	75.30	0	0.00	74.50	0	1,360	0.00%
2023/09/26	0	77.49	0	78.00	75.30	0	1,364	0.00%
2023/09/25	0	77.01	2.1	75.94	77.00	-2.1	1,362	-0.15%
2023/09/21	12	72.03	0	0.00	72.10	12	1,389	0.86%
2023/09/20	1	75.00	0	0.00	73.20	1	1,387	0.07%
2023/09/18	0	78.10	0	0.00	77.20	0	1,397	0.00%
2023/09/15	0	79.70	0	0.00	78.00	0	1,404	0.00%
2023/09/14	0	79.20	0	0.00	79.00	0	1,400	0.00%
2023/09/11	0	0.00	1	79.30	77.50	-1	1,386	-0.07%
2023/09/08	1	78.10	1	78.70	78.70	0	1,374	0.00%
2023/09/07	0.2	77.80	0	0.00	76.80	0.2	1,367	0.01%
2023/09/04	0	0.00	2	78.50	78.10	-2	1,365	-0.15%
2023/09/01	1	76.50	2	78.05	78.10	-1	1,365	-0.07%
2023/08/31	3	76.90	0	0.00	76.90	3	1,352	0.22%
2023/08/30	0	0.00	12	75.57	76.60	-12	1,348	-0.89%
2023/08/29	2	72.30	2	75.00	75.20	0	1,344	0.00%
2023/08/28	11	73.55	0	0.00	72.70	11	1,335	0.82%
2023/08/25	0	0.00	12	77.83	76.70	-12	1,317	-0.91%
2023/08/21	1	72.60	0	0.00	72.60	1	1,263	0.08%
2023/08/18	2	72.10	0	0.00	71.20	2	1,260	0.16%
2023/08/16	1	74.30	0	0.00	74.00	1	1,244	0.08%
2023/08/15	0	0.00	10	76.80	76.90	-10	1,237	-0.81%
2023/08/14	1	74.90	0	0.00	75.20	1	1,237	0.08%
2023/08/10	1	75.00	0	0.00	75.70	1	1,254	0.08%
2023/08/09	1	76.20	2	73.40	77.20	-1	1,258	-0.08%
2023/08/08	2	79.30	0	0.00	78.10	2	1,284	0.16%
2023/08/07	0	0.00	1	79.00	79.20	-1	1,287	-0.08%
2023/08/02	1	78.48	0	0.00	77.50	1	1,274	0.08%
2023/08/01	0	0.00	0.4	79.10	79.70	-0.4	1,263	-0.03%
2023/07/28	22	78.74	0	0.00	78.60	22	1,239	1.77%
2023/07/27	0	0.00	2	81.95	80.60	-2	1,222	-0.16%
2023/07/26	2	80.25	18	80.95	79.60	-16	1,185	-1.35%
2023/07/25	0	0.00	1	79.50	78.10	-1	1,150	-0.09%
2023/07/24	11	79.02	0	0.00	78.40	11	1,137	0.97%
2023/07/21	2	79.65	11.1	81.48	80.70	-9.1	1,119	-0.81%
2023/07/20	14	80.19	16	81.53	79.50	-2	1,081	-0.18%
2023/07/19	0	0.00	1	80.40	78.50	-1	979	-0.10%
2023/07/17	0	0.00	1	78.40	78.00	-1	886	-0.11%
2023/07/14	1	76.30	0	0.00	76.30	1	865	0.12%
2023/07/12	1.5	77.60	1	78.80	77.20	0.5	842	0.06%
2023/07/11	2	77.50	2	78.40	76.20	0	787	0.00%
2023/07/10	0	0.00	4	78.00	77.90	-4	765	-0.52%
2023/07/07	16	77.89	5	77.68	78.10	11	757	1.45%
2023/07/06	5	77.66	11	77.40	78.80	-6	704	-0.85%
2023/07/05	5	73.84	1	73.30	73.60	4	630	0.63%
2023/06/30	0	0.00	9	72.70	71.80	-9	601	-1.50%
2023/06/29	0	0.00	1	72.00	73.00	-1	588	-0.17%
2023/06/28	0	0.00	1	69.00	68.80	-1	550	-0.18%
2023/06/27	1	70.70	1	70.50	70.20	0	549	0.00%
2023/06/26	0	0.00	1	70.10	70.30	-1	542	-0.18%
2023/06/21	0	0.00	17	70.45	70.30	-17	536	-3.17%
2023/06/20	4	70.28	1	70.10	70.30	3	530	0.57%
2023/06/19	1	69.10	1	69.10	69.40	0	520	0.00%
2023/06/13	1	65.20	0	0.00	65.70	1	523	0.19%
2023/06/12	1	66.60	0	0.00	66.60	1	530	0.19%
2023/06/08	5	69.00	1	68.80	67.20	4	533	0.75%
2023/06/06	1	64.30	1.1	64.06	64.50	-0.1	533	-0.02%
2023/06/05	2	63.80	0	0.00	63.40	2	535	0.37%
2023/05/22	1	61.20	0	0.00	62.00	1	588	0.17%
2023/05/18	1	61.50	0	0.00	62.00	1	602	0.17%
2023/05/17	1	62.00	0	0.00	62.60	1	610	0.16%
2023/05/16	31	61.23	3	60.57	61.20	28	612	4.57%
2023/05/15	0	0.00	28	57.74	57.90	-28	602	-4.65%
2023/05/12	1	63.20	0	0.00	56.70	1	598	0.17%
2023/05/11	1	63.20	0	0.00	63.00	1	596	0.17%
2023/05/09	3	64.87	0	0.00	64.60	3	603	0.50%
2023/05/05	1	66.80	0	0.00	66.60	1	634	0.16%
2023/04/26	0	0.00	1	66.20	67.00	-1	823	-0.12%
2023/04/25	1	66.20	0	0.00	66.50	1	841	0.12%
2023/04/24	0	0.00	1	67.40	67.20	-1	850	-0.12%
2023/04/20	2	66.75	0	0.00	66.60	2	1,026	0.19%
2023/04/19	1	67.70	0	0.00	67.60	1	1,067	0.09%
2023/04/17	0	0.00	5	68.50	68.80	-5	1,216	-0.41%
2023/04/14	1	69.00	0	0.00	68.80	1	1,252	0.08%
2023/04/12	1	69.00	2	70.30	69.30	-1	1,256	-0.08%
2023/04/11	1	69.70	1	69.40	69.10	0	1,248	0.00%
2023/04/10	1	67.70	0	68.00	67.90	1	1,246	0.08%
2023/03/29	0	0.00	9	67.00	67.00	-9	1,297	-0.69%
2023/03/27	0	0.00	1	67.80	67.90	-1	1,413	-0.07%
2023/03/24	1	67.10	5	66.84	66.90	-4	1,448	-0.28%
2023/03/23	1.5	66.97	7	67.26	67.40	-5.5	1,452	-0.38%
2023/03/22	0	0.00	2	66.75	66.90	-2	1,469	-0.14%
2023/03/20	4.6	66.48	0	0.00	66.30	4.6	1,562	0.30%
2023/03/17	4	65.03	0	0.00	65.60	4	1,585	0.25%
2023/03/16	5	65.12	1	65.90	64.10	4	1,661	0.24%
2023/03/15	2	65.55	2	66.50	66.40	0	1,760	0.00%
2023/03/14	2	64.35	1	64.50	64.30	1	1,894	0.05%
2023/03/13	3	65.03	0	0.00	65.10	3	2,045	0.15%
2023/03/10	10	66.15	8	66.13	65.70	2	2,056	0.10%
2023/03/09	5	67.82	0	0.00	67.60	5	2,059	0.24%
2023/03/08	0	0.00	3	69.17	68.60	-3	2,069	-0.14%
2023/03/07	3	68.93	0	0.00	69.00	3	2,086	0.14%
2023/03/06	0	0.00	3	68.90	69.20	-3	2,119	-0.14%
2023/03/03	1	68.20	0	0.00	68.20	1	2,156	0.05%
2023/03/01	2	69.50	0	0.00	68.80	2	2,376	0.08%
2023/02/24	0	0.00	4	69.50	70.10	-4	2,632	-0.15%
2023/02/23	0	0.00	0	70.20	69.70	0	2,754	0.00%
2023/02/22	6	69.85	0	0.00	69.80	6	2,840	0.21%
2023/02/21	3	69.57	0	0.00	69.70	3	2,851	0.11%
2023/02/20	2	70.40	0	0.00	70.10	2	2,861	0.07%
2023/02/17	2	70.95	1	71.50	70.90	1	2,893	0.03%
2023/02/16	3	71.90	3	71.50	72.00	0	2,942	0.00%
2023/02/14	0	0.00	1	71.00	71.00	-1	2,977	-0.03%
2023/02/10	3	69.40	2	69.80	69.00	1	3,011	0.03%
2023/02/09	11	70.10	0	0.00	69.60	11	3,008	0.37%
2023/02/08	0	0.00	3	74.50	73.20	-3	3,005	-0.10%
2023/02/06	0	0.00	2	74.40	74.10	-2	3,052	-0.07%
2023/02/03	6	73.05	8	73.89	73.80	-2	3,050	-0.07%
2023/02/02	16	73.90	6	73.17	73.10	10	3,062	0.33%
2023/02/01	1	73.00	3	73.37	73.50	-2	3,061	-0.07%
2023/01/30	0	71.00	0	0.00	71.00	0	3,056	0.00%
2023/01/17	3	70.33	0	0.00	70.70	3	3,050	0.10%
2023/01/16	5	69.90	6	71.30	71.40	-1	3,035	-0.03%
2023/01/11	7	69.81	2	70.05	69.90	5	3,035	0.16%
2023/01/10	8	71.60	4	70.98	69.90	4	3,025	0.13%
2023/01/06	4	75.15	6	75.92	75.70	-2	2,896	-0.07%
2023/01/05	11	75.75	5	75.10	75.00	6	2,881	0.21%
2023/01/04	1	69.30	3	71.30	72.10	-2	2,792	-0.07%
2023/01/03	1	68.80	1	70.00	69.10	0	2,790	0.00%
2022/12/30	1	69.90	0	0.00	69.50	1	2,838	0.04%
2022/12/28	1	70.70	4	70.80	70.00	-3	2,957	-0.10%
2022/12/26	0	73.50	0	0.00	73.50	0	3,153	0.00%
2022/12/20	9	78.30	7	76.70	75.70	2	3,485	0.06%
2022/12/19	6	81.70	12	80.88	79.20	-6	3,490	-0.17%
2022/12/16	9	79.27	7	79.40	79.00	2	3,437	0.06%
2022/12/15	1	79.40	0	0.00	79.00	1	3,435	0.03%
2022/12/14	3	78.20	2	78.60	78.80	1	3,447	0.03%
2022/12/13	1	79.39	8	78.83	78.00	-7	3,483	-0.20%
2022/12/12	5	81.48	2	82.30	80.40	3	3,501	0.09%
2022/12/09	0	0.00	2	81.75	81.00	-2	3,510	-0.06%
2022/12/08	7	81.47	2	82.00	81.30	5	3,542	0.14%
2022/12/07	13	82.91	17	83.28	83.10	-4	3,526	-0.11%
2022/12/06	11	84.69	121.3	85.10	84.80	-110.3	3,554	-3.10%	大賣/鉅額交易
2022/12/05	124.3	83.99	21	83.59	85.10	103.2	3,547	2.91%	大買/鉅額交易
2022/12/01	6	77.18	5	76.50	76.50	1	3,530	0.03%
2022/11/30	5	76.20	10.2	76.83	76.90	-5.2	3,525	-0.15%
2022/11/29	5	76.20	5	76.00	76.00	0	3,536	0.00%
2022/11/28	6	75.17	8	76.03	76.00	-2	3,534	-0.06%
2022/11/25	41	76.93	41	75.06	75.20	0	3,499	0.00%
2022/11/24	7	75.40	9	76.61	76.90	-2	3,460	-0.06%
2022/11/23	5	77.02	12.8	77.55	78.00	-7.8	3,389	-0.23%
2022/11/22	37.3	73.59	44.2	77.00	77.90	-6.9	3,232	-0.21%
2022/11/21	33	68.95	30	73.06	73.40	3	2,976	0.10%
2022/11/18	4	66.88	5	66.78	66.80	-1	2,863	-0.03%
2022/11/17	7	64.20	6	64.07	64.00	1	2,772	0.04%
2022/11/16	5	64.76	5	64.20	64.20	0	2,754	0.00%
2022/11/15	9	65.83	15	65.50	64.10	-6	2,733	-0.22%
2022/11/14	16	66.86	8	67.43	67.70	8	2,695	0.30%
2022/11/11	6	65.22	6	64.17	63.80	0	2,639	0.00%
2022/11/10	5	63.96	6	64.30	64.30	-1	2,604	-0.04%
2022/11/09	9	66.00	5	64.60	64.60	4	2,579	0.16%
2022/11/08	9.2	67.29	5	65.60	65.60	4.2	2,553	0.16%
2022/11/07	5	68.06	5	67.10	67.10	0	2,525	0.00%
2022/11/04	6	67.98	6	67.82	67.90	0	2,512	0.00%
2022/11/03	10.1	69.53	5.5	69.15	69.20	4.6	2,468	0.19%
2022/11/02	6	72.47	5	72.00	72.00	1	2,418	0.04%
2022/11/01	5	72.92	5	72.90	72.90	0	2,405	0.00%
2022/10/31	2	72.80	0	0.00	72.30	2	2,391	0.08%
2022/10/28	7	76.97	5	73.20	73.20	2	2,353	0.08%
2022/10/27	5	74.50	22	77.17	77.80	-17	2,321	-0.73%
2022/10/26	5	73.04	5	72.80	72.80	0	2,270	0.00%
2022/10/25	10	74.22	6	73.00	73.00	4	2,260	0.18%
2022/10/24	5	75.36	3	74.40	74.40	2	2,236	0.09%
2022/10/21	7	75.16	7	74.69	74.50	0	2,224	0.00%
2022/10/20	10	76.93	6	75.35	75.40	4	2,212	0.18%
2022/10/19	22	77.95	21	77.62	77.30	1	2,186	0.05%
2022/10/18	7.5	77.33	12	77.30	77.30	-4.5	2,148	-0.21%
2022/10/14	8	76.43	9	76.67	76.10	-1	2,096	-0.05%
2022/10/13	4	74.70	8	73.86	74.30	-4	2,055	-0.19%
2022/10/12	4	72.63	5	74.66	74.80	-1	2,030	-0.05%
2022/10/11	2	73.65	0	0.00	72.60	2	1,999	0.10%
2022/10/07	16	77.79	2	78.25	76.40	14	1,960	0.71%
2022/10/06	3	81.80	6	79.10	79.00	-3	1,904	-0.16%
2022/10/05	4	79.98	9	81.16	81.40	-5	1,853	-0.27%
2022/10/04	7	80.49	8	79.94	80.80	-1	1,768	-0.06%
2022/10/03	20	75.63	23.5	76.62	77.00	-3.5	1,638	-0.21%
2022/09/30	3	72.10	3	74.00	74.00	0	1,548	0.00%
2022/09/29	12	74.83	5	75.06	74.10	7	1,511	0.46%
2022/09/28	15	77.75	35	73.90	72.80	-20	1,416	-1.41%
2022/09/27	20.5	76.50	30	76.98	78.60	-9.5	1,260	-0.75%
2022/09/26	23	72.22	9	72.73	72.50	14	1,164	1.20%
2022/09/23	7	74.20	6	74.80	72.50	1	1,124	0.09%
2022/09/22	6	73.90	9	74.51	74.40	-3	1,093	-0.27%
2022/09/21	5	74.48	7	74.46	74.40	-2	1,053	-0.19%
2022/09/20	16	75.74	10	74.59	74.50	6	1,032	0.58%
2022/09/19	12	74.92	15	74.03	74.30	-3	982	-0.31%
2022/09/16	11	75.59	9	74.96	74.60	2	907	0.22%
2022/09/15	13.7	75.39	6	75.20	74.30	7.7	861	0.89%
2022/09/14	10	72.89	9	74.21	74.50	1	799	0.12%
2022/09/13	8.1	74.24	11	74.17	74.80	-2.9	736	-0.39%
2022/09/12	8.2	69.54	228	68.97	73.20	-219.8	594	-36.98%	大賣/鉅額交易
2022/09/08	208	67.06	20	66.58	67.10	188	455	41.31%	大買/鉅額交易
2022/09/07	6.5	60.94	17	60.96	61.00	-10.5	327	-3.20%
2022/09/06	5	61.80	6	59.23	59.30	-1	297	-0.34%
2022/09/05	1	59.60	0	0.00	60.00	1	279	0.36%
2022/09/02	7	56.73	10	58.09	58.30	-3	245	-1.22%
2022/08/25	0	0.00	2	56.40	54.50	-2	197	-1.01%
2022/08/23	3	53.40	0	0.00	53.50	3	179	1.68%
2022/08/19	0	0.00	2	53.95	54.00	-2	172	-1.16%
2022/08/18	2	53.65	0	0.00	54.00	2	170	1.18%
2022/08/11	6	55.07	0	0.00	54.00	6	164	3.64%
2022/08/10	1	55.00	0	0.00	55.40	1	161	0.62%
2022/08/09	0.5	54.90	0	0.00	55.70	0.5	157	0.32%
2022/07/29	0.1	56.20	0	0.00	55.90	0.1	177	0.06%
2022/07/27	0.1	56.80	0	0.00	56.60	0.1	184	0.03%
2022/07/14	0.1	53.00	0	0.00	53.00	0.1	243	0.02%
2022/07/13	0.2	51.70	0	0.00	52.60	0.2	247	0.08%
2022/07/12	0.1	51.50	0	0.00	51.00	0.1	246	0.02%
2022/07/08	0	0.00	1	53.50	53.60	-1	243	-0.41%
2022/06/16	4	54.30	0	0.00	53.70	4	224	1.78%
2022/06/15	0.2	53.70	0	0.00	54.40	0.2	224	0.09%
2022/06/08	1	53.80	1	54.20	54.20	0	234	0.00%
2022/05/18	2	52.60	2	53.30	53.40	0	267	0.00%
2022/05/17	0	0.00	1	53.00	52.80	-1	269	-0.37%
2022/05/16	1	52.20	2	52.60	52.40	-1	270	-0.37%
2022/05/13	2	51.50	1	52.60	52.50	1	271	0.37%
2022/05/09	1	54.70	0	0.00	54.50	1	277	0.36%
2022/05/05	1	58.60	0	0.00	58.00	1	274	0.36%
2022/04/28	1	57.60	1	59.50	58.90	0	261	0.00%
2022/04/27	5	56.40	0	0.00	56.60	5	247	2.02%
2022/04/26	0	0.00	17	57.19	58.20	-17	246	-6.91%
2022/04/19	0	0.00	3	55.10	55.50	-3	231	-1.29%
2022/03/28	0	0.00	1	54.50	54.50	-1	273	-0.37%
2022/03/23	0	0.00	1	54.70	54.80	-1	282	-0.35%
2022/03/21	0	0.00	10	53.50	54.00	-10	282	-3.54%
2022/03/18	1	53.30	0	0.00	53.50	1	287	0.35%
2022/03/15	12	50.86	0	0.00	50.60	12	289	4.14%
2022/03/07	1	53.30	0	0.00	52.20	1	294	0.34%
2022/03/03	1	56.40	0	0.00	56.40	1	293	0.34%
2022/03/01	0	0.00	0.1	56.90	56.60	-0.1	301	-0.02%
2022/02/24	1	54.50	0	0.00	54.80	1	308	0.32%
2022/02/23	0	56.20	0	0.00	56.50	0	308	0.02%
2022/02/21	0	0.00	2.4	57.78	57.60	-2.4	314	-0.76%
2022/02/15	0	57.50	0	0.00	57.50	0	336	0.01%
2022/02/14	0	0.00	0.2	57.00	57.90	-0.2	340	-0.06%
2022/02/10	0	0.00	0	58.60	58.20	0	362	-0.01%
2022/02/08	1	55.70	0	0.00	56.00	1	367	0.27%
2022/02/07	1	53.40	1	53.90	53.80	0	365	0.00%
2022/01/25	0	53.20	3	53.23	53.20	-3	368	-0.81%
2022/01/24	2.1	52.52	1	53.00	53.00	1.1	374	0.28%
2022/01/21	6	54.38	5	54.94	54.00	1	375	0.27%
2022/01/20	1	55.00	0	0.00	55.30	1	370	0.27%
2022/01/18	4	56.78	0	0.00	56.30	4	369	1.08%
2022/01/17	1	56.32	1	57.10	56.80	0	370	0.01%
2022/01/14	2	56.61	3	56.73	57.10	-1	372	-0.26%
2022/01/12	8.1	57.43	8	57.91	58.10	0.1	380	0.02%
2022/01/11	6	57.75	0	0.00	58.10	6	383	1.56%
2022/01/10	0	0.00	1	58.00	59.90	-1	375	-0.27%
2022/01/07	6	57.12	3	57.10	57.50	3	368	0.81%
2022/01/06	5	58.48	0	59.30	57.90	5	369	1.35%
2022/01/05	0.1	56.50	2	57.15	56.50	-1.9	364	-0.53%
2022/01/04	2	56.70	4	57.28	56.70	-2	379	-0.54%
2022/01/03	0	0.00	3	56.77	56.70	-3	396	-0.76%
2021/12/30	3	56.40	1	56.30	56.30	2	420	0.48%
2021/12/29	5	56.44	0	0.00	56.50	5	444	1.12%
2021/12/27	0	0.00	2	57.20	57.10	-2	486	-0.41%
2021/12/24	1	56.20	0	0.00	56.20	1	491	0.20%
2021/12/23	1	56.70	0	0.00	56.60	1	496	0.20%
2021/12/22	1	56.90	1	57.00	56.80	0	501	0.00%
2021/12/21	0	0.00	4	56.03	56.60	-4	502	-0.80%
2021/12/20	2.1	55.66	0	0.00	55.60	2.1	501	0.41%
2021/12/17	2	56.00	2	56.30	56.90	0	499	0.00%
2021/12/16	1.1	55.32	3	55.60	55.10	-1.9	497	-0.39%
2021/12/15	1	55.20	2	55.80	55.10	-1	499	-0.20%
2021/12/14	5	55.46	3	55.53	55.20	2	498	0.40%
2021/12/13	1	56.60	0	0.00	56.50	1	494	0.20%
2021/12/10	0	0.00	3	57.00	57.00	-3	495	-0.61%
2021/12/09	5	57.18	2	57.00	57.00	3	495	0.61%
2021/12/07	0	57.50	3	57.37	57.40	-3	493	-0.60%
2021/12/06	3	57.27	1	58.40	57.20	2	490	0.41%
2021/12/02	4	58.33	3	58.43	57.80	1	496	0.20%
2021/12/01	6.1	58.62	1	59.00	58.60	5.1	501	1.01%
2021/11/26	2	58.15	0	0.00	58.00	2	508	0.39%
2021/11/25	4.1	58.41	4	59.30	59.00	0.1	506	0.01%
2021/11/24	0.1	59.10	0	0.00	59.00	0.1	509	0.01%
2021/11/23	0.1	59.40	0	0.00	59.20	0.1	509	0.01%
2021/11/19	2	60.65	0	0.00	60.30	2	506	0.39%
2021/11/17	0	0.00	3.1	61.80	62.00	-3.1	503	-0.61%
2021/11/16	2	61.00	0	0.00	61.20	2	505	0.40%
2021/11/15	0	0.00	2	61.40	62.70	-2	509	-0.39%
2021/11/12	0	0.00	3	59.50	59.60	-3	508	-0.59%
2021/11/10	3.1	59.38	3	61.03	59.90	0.1	553	0.01%
2021/11/08	2	59.95	1	62.00	59.90	1	541	0.18%
2021/11/05	1	59.50	2	59.90	59.60	-1	542	-0.18%
2021/11/04	3	58.97	0	0.00	58.80	3	564	0.53%
2021/11/01	0	0.00	0.2	59.50	58.80	-0.2	725	-0.03%
2021/10/27	3	57.57	6	57.67	57.70	-3	781	-0.38%
2021/10/26	0	0.00	3	57.90	58.00	-3	779	-0.38%
2021/10/25	2	56.20	2	56.70	57.20	0	779	0.00%
2021/10/22	2.1	57.07	1	57.70	56.80	1.1	782	0.14%
2021/10/21	0.1	58.80	0	0.00	57.40	0.1	783	0.01%
2021/10/20	1.1	59.02	0	0.00	58.00	1.1	783	0.13%
2021/10/18	0	0.00	1.5	57.43	57.60	-1.5	776	-0.19%
2021/10/15	2	55.60	3	56.00	56.30	-1	781	-0.13%
2021/10/14	6	54.95	3	55.30	55.10	3	799	0.38%
2021/10/13	0	0.00	3	55.53	55.40	-3	810	-0.37%
2021/10/12	5	54.00	14	53.99	54.00	-9	802	-1.12%
2021/10/08	6.4	56.06	2	55.95	55.10	4.4	793	0.55%
2021/10/07	8.1	55.43	16	56.18	55.90	-7.9	781	-1.01%
2021/10/06	4	55.55	1	55.60	54.50	3	765	0.39%
2021/10/05	4	56.88	3	57.30	57.00	1	744	0.13%
2021/10/04	15	60.16	2	59.85	58.60	13	732	1.77%
2021/10/01	3	64.07	0	0.00	64.20	3	714	0.42%
2021/09/30	0	0.00	2	66.30	66.20	-2	712	-0.28%
2021/09/29	1	65.00	1	65.50	65.00	0	715	0.00%
2021/09/27	1	67.10	1	67.30	67.30	0	747	0.00%
2021/09/24	0	0.00	4	66.50	66.50	-4	757	-0.53%
2021/09/23	5	65.78	1	65.90	65.70	4	781	0.51%
2021/09/22	2	65.15	2	65.65	65.40	0	795	0.00%
2021/09/16	2	65.70	2	65.95	65.90	0	905	0.00%
2021/09/15	1	67.00	0	0.00	66.50	1	939	0.11%
2021/09/14	2	67.50	2	68.05	68.10	0	941	0.00%
2021/09/13	2	67.50	0	0.00	67.40	2	943	0.21%
2021/09/10	5	67.66	4	67.95	68.00	1	945	0.11%
2021/09/09	4	67.10	3	67.50	67.60	1	945	0.11%
2021/09/08	1	67.00	1	68.40	66.50	0	950	0.00%
2021/09/07	1	68.50	0	0.00	68.40	1	949	0.11%
2021/09/03	0	0.00	1	73.00	72.00	-1	948	-0.11%
2021/09/02	1	69.60	0	0.00	69.70	1	942	0.11%
2021/09/01	0	0.00	2	69.90	69.60	-2	950	-0.21%
2021/08/26	1	65.90	0	0.00	65.90	1	959	0.10%
2021/08/25	0	0.00	1	66.50	67.00	-1	972	-0.10%
2021/08/24	2	64.70	2	64.80	65.60	0	972	0.00%
2021/08/23	2	65.00	1	65.80	65.60	1	971	0.10%
2021/08/20	1	64.30	0	0.00	63.90	1	974	0.10%
2021/08/19	2	64.55	0	0.00	64.60	2	972	0.21%
2021/08/18	2	64.60	4	65.30	67.80	-2	966	-0.21%
2021/08/17	7	66.09	2	65.70	64.10	5	972	0.51%
2021/08/16	4	68.68	0	0.00	68.00	4	953	0.42%
2021/08/13	2	73.05	0	0.00	72.80	2	944	0.21%
2021/08/12	1	73.90	0	0.00	73.40	1	942	0.11%
2021/08/11	2	74.45	1	74.20	73.90	1	939	0.11%
2021/08/10	2	74.05	3	77.47	76.40	-1	938	-0.11%
2021/08/09	6	76.58	0	0.00	75.90	6	945	0.63%
2021/08/06	2	81.10	1	79.60	79.70	1	931	0.11%
2021/08/05	8	82.04	8	83.33	83.10	0	938	0.00%
2021/08/04	0	0.00	10	80.78	83.00	-10	905	-1.10%
2021/08/02	11	76.98	11	76.29	76.40	0	865	0.00%
2021/07/30	0	0.00	1	76.00	76.00	-1	876	-0.11%
2021/07/28	4	75.18	1	76.80	76.30	3	905	0.33%
2021/07/27	2	76.05	0	76.30	75.70	2	920	0.22%
2021/07/26	3	75.54	0	0.00	75.70	3	927	0.32%
2021/07/21	2	75.65	0	0.00	76.70	2	940	0.21%
2021/07/20	5	75.94	1	75.40	75.10	4	938	0.43%
2021/07/16	1	80.00	0	0.00	80.00	1	930	0.11%
2021/07/14	1	80.50	0	0.00	80.20	1	938	0.11%
2021/07/13	4	82.18	0	0.00	82.10	4	939	0.43%
2021/07/08	2	82.85	0.1	82.80	82.40	1.9	969	0.20%
2021/07/05	3	84.47	0	0.00	84.00	3	1,038	0.29%
2021/07/02	1	85.10	4	85.83	85.40	-3	1,031	-0.29%
2021/07/01	3	83.67	0	0.00	83.10	3	1,029	0.29%
2021/06/30	2	85.10	0	0.00	84.30	2	1,035	0.19%
2021/06/29	0	0.00	1	85.50	85.30	-1	1,022	-0.10%
2021/06/28	2	86.25	2	88.00	86.90	0	1,034	0.00%
2021/06/25	2.1	85.95	3	87.90	85.50	-0.9	1,008	-0.09%
2021/06/24	3	84.00	6	82.45	84.00	-3	955	-0.31%
2021/06/17	0	0.00	2	82.20	79.90	-2	952	-0.21%
2021/06/16	0	0.00	1	79.90	80.80	-1	962	-0.10%
2021/06/11	0	0.00	2	80.00	79.90	-2	1,005	-0.20%
2021/06/09	1	79.80	1	80.00	79.50	0	1,031	0.00%
2021/06/07	1	77.00	0	0.00	78.00	1	1,049	0.10%
2021/06/04	3	78.80	0	0.00	78.50	3	1,068	0.28%
2021/06/02	1	80.00	2	82.50	80.40	-1	1,095	-0.09%
2021/05/31	1	79.00	0	0.00	79.00	1	1,098	0.09%
2021/05/28	0	0.00	1	80.00	79.70	-1	1,111	-0.09%
2021/05/25	0	0.00	8	80.36	80.00	-8	1,129	-0.71%
2021/05/24	0	0.00	3	77.30	77.80	-3	1,119	-0.27%
2021/05/21	0	0.00	2	76.35	76.50	-2	1,134	-0.18%
2021/05/19	2	72.25	2	72.60	72.30	0	1,137	0.00%
2021/05/18	0	0.00	3	73.17	73.80	-3	1,157	-0.26%
2021/05/17	4	69.68	1	69.80	69.80	3	1,179	0.25%
2021/05/14	2	75.50	0	0.00	74.10	2	1,161	0.17%
2021/05/13	17	76.19	14	76.11	75.50	3	1,157	0.26%
2021/05/12	1	77.80	5	77.84	76.20	-4	1,127	-0.35%
2021/05/11	9	76.36	3	76.43	73.90	6	1,079	0.56%
2021/05/10	0	0.00	10	80.03	80.50	-10	1,103	-0.91%
2021/05/07	6	78.38	3	79.63	78.90	3	1,119	0.27%
2021/05/06	25	81.04	13	80.79	79.70	12	1,122	1.07%
2021/05/03	5	82.64	8	83.19	82.80	-3	1,097	-0.27%
2021/04/29	5	83.46	0	84.20	83.50	5	1,105	0.45%
2021/04/28	1	83.30	0	0.00	84.00	1	1,132	0.09%
2021/04/27	0	0.00	3	84.10	84.20	-3	1,179	-0.25%
2021/04/26	3	84.70	3	84.57	84.60	0	1,192	0.00%
2021/04/23	0	0.00	1	82.20	82.00	-1	1,232	-0.08%
2021/04/22	7	83.51	1	82.90	82.40	6	1,292	0.46%
2021/04/21	4	84.45	2	84.35	84.30	2	1,316	0.15%
2021/04/20	1	85.50	0	0.00	85.20	1	1,342	0.07%
2021/04/19	0	0.00	1	85.10	85.80	-1	1,374	-0.07%
2021/04/16	7	85.17	0	0.00	85.20	7	1,398	0.50%
2021/04/15	2	85.35	0	0.00	85.50	2	1,467	0.14%
2021/04/14	10	86.15	0	0.00	85.90	10	1,565	0.64%
2021/04/13	3	88.70	11	90.76	87.30	-8	1,696	-0.47%
2021/04/12	3	90.20	3	89.97	90.40	0	1,714	0.00%
2021/04/09	2	88.90	8	88.74	88.60	-6	1,710	-0.35%
2021/04/08	1	86.60	1	88.00	88.30	0	1,705	0.00%
2021/04/07	1	87.10	0	0.00	87.00	1	1,715	0.06%
2021/04/06	1	85.70	10	87.00	86.30	-9	1,747	-0.52%
2021/04/01	2	85.95	0	0.00	86.70	2	1,753	0.11%
2021/03/31	13	86.65	2	88.55	86.00	11	1,785	0.62%
2021/03/30	3	86.34	1	86.70	86.90	2	1,829	0.11%
2021/03/29	7	86.24	1	86.20	85.80	6	1,897	0.32%
2021/03/26	2	87.00	0	0.00	87.00	2	2,025	0.10%
2021/03/25	3	87.10	2	87.10	86.90	1	2,111	0.05%
2021/03/23	1	87.60	0	0.00	87.60	1	2,281	0.04%
2021/03/22	12	87.44	0	0.00	88.50	12	2,338	0.51%
2021/03/19	12	90.13	1	91.20	89.40	11	2,353	0.47%
2021/03/18	1	92.60	0	0.00	91.90	1	2,361	0.04%
2021/03/17	2	92.20	3	93.70	92.30	-1	2,398	-0.04%
2021/03/16	2	91.50	2	92.40	91.70	0	2,404	0.00%
2021/03/15	0	0.00	1	90.50	90.30	-1	2,476	-0.04%
2021/03/12	3	90.40	5	91.20	89.70	-2	2,520	-0.08%
2021/03/11	0	0.00	2	89.95	88.90	-2	2,517	-0.08%
2021/03/10	1	87.00	2	89.25	87.10	-1	2,526	-0.04%
2021/03/09	3	86.27	5	88.00	86.50	-2	2,557	-0.08%
2021/03/08	1	86.00	0	0.00	84.50	1	2,585	0.04%
2021/03/05	1	84.80	0	0.00	85.20	1	2,601	0.04%
2021/03/04	2	86.10	1	85.90	86.20	1	2,618	0.04%
2021/03/03	2	87.00	4	87.85	87.90	-2	2,619	-0.08%
2021/03/02	0	0.00	1	89.50	89.00	-1	2,628	-0.04%
2021/02/26	0	0.00	0.1	90.20	89.70	-0.1	2,671	0.00%
2021/02/24	3	89.30	10	89.54	89.50	-7	2,709	-0.26%
2021/02/23	2	91.00	3	90.57	90.90	-1	2,731	-0.04%
2021/02/22	1	89.50	4	89.45	88.80	-3	2,751	-0.11%
2021/02/19	0	0.00	5	88.80	89.90	-5	2,881	-0.17%
2021/02/18	2	90.25	8	89.80	90.20	-6	2,936	-0.20%
2021/02/17	13	88.22	3	88.57	88.80	10	2,987	0.33%
2021/02/05	0.5	85.00	10	85.10	85.30	-9.5	3,036	-0.31%
2021/02/04	2.2	85.09	0	0.00	85.10	2.2	3,238	0.07%
2021/02/03	0	0.00	1	85.50	85.00	-1	3,604	-0.03%
2021/02/02	4	84.60	1.1	84.92	85.80	2.9	3,824	0.08%
2021/02/01	10	85.49	12	85.42	85.70	-2	3,849	-0.05%
2021/01/27	1	83.40	0	0.00	83.60	1	3,802	0.03%
2021/01/26	8	84.13	0	0.00	83.20	8	3,805	0.21%
2021/01/22	0	0.00	10	86.00	86.00	-10	3,813	-0.26%
2021/01/21	7	84.61	5	85.16	85.40	2	3,814	0.05%
2021/01/20	17	82.32	0	0.00	82.80	17	3,786	0.45%
2021/01/19	3	85.83	1	85.80	85.50	2	3,739	0.05%
2021/01/18	5	86.12	5	84.06	86.90	0	3,743	0.00%
2021/01/15	13	87.29	1	86.90	86.00	12	3,726	0.32%
2021/01/14	5	91.46	1	91.30	91.60	4	3,660	0.11%
2021/01/13	0	0.00	2	96.70	94.40	-2	3,619	-0.06%
2021/01/12	4	94.13	4	95.53	93.70	0	3,586	0.00%
2021/01/11	0	0.00	4	96.50	96.10	-4	3,552	-0.11%
2021/01/08	16	97.62	25	97.31	96.60	-9	3,527	-0.26%
2021/01/07	4	98.28	14	99.11	100.50	-10	3,448	-0.29%
2021/01/06	25	97.34	9	97.06	96.90	16	3,350	0.48%
2021/01/05	2	93.20	1	93.00	93.00	1	3,210	0.03%
2021/01/04	2	91.75	1	90.70	91.80	1	3,181	0.03%
2020/12/31	1	92.20	9	92.93	92.60	-8	3,179	-0.25%
2020/12/30	2	90.90	6	90.62	91.30	-4	3,192	-0.13%
2020/12/29	8	89.95	4	89.67	89.20	4	3,212	0.12%
2020/12/28	2	92.10	1	91.90	91.70	1	3,198	0.03%
2020/12/25	2	92.70	7	93.01	92.60	-5	3,181	-0.16%
2020/12/24	15	93.97	2.1	95.47	92.50	12.9	3,156	0.41%
2020/12/23	4	96.95	7	95.76	96.90	-3	3,096	-0.10%
2020/12/22	17	95.38	20	95.15	93.50	-3	3,043	-0.10%
2020/12/21	5	97.82	28	97.97	98.50	-23	2,901	-0.79%
2020/12/18	24	97.52	4	96.80	97.70	20	2,817	0.71%
2020/12/17	5	94.68	7	94.91	93.80	-2	2,765	-0.07%
2020/12/16	1	92.10	3	91.63	92.30	-2	2,689	-0.07%
2020/12/15	4	88.71	5	89.44	90.00	-1	2,632	-0.04%
2020/12/14	3	88.63	3	89.70	89.20	0	2,613	0.00%
2020/12/11	5	87.52	3.1	90.04	88.00	2	2,602	0.07%
2020/12/10	13	88.42	14	89.16	90.50	-1	2,576	-0.04%
2020/12/09	11	88.58	22	89.23	88.60	-11	2,547	-0.43%
2020/12/08	6	85.57	7	85.90	85.50	-1	2,480	-0.04%
2020/12/07	1	84.00	1	83.81	83.80	0	2,444	0.00%
2020/12/04	2	85.25	5	85.48	84.80	-3	2,445	-0.12%
2020/12/03	8	83.65	6	84.97	85.00	2	2,440	0.08%
2020/12/02	5	83.57	7	84.44	85.20	-2	2,408	-0.08%
2020/12/01	4	81.73	3	81.57	83.00	1	2,371	0.04%
2020/11/30	3	83.00	0	0.00	82.20	3	2,378	0.13%
2020/11/27	1	81.90	3	82.10	82.30	-2	2,381	-0.08%
2020/11/26	0	0.00	1	82.80	81.70	-1	2,461	-0.04%
2020/11/25	7	82.04	7	82.94	81.40	0	2,574	0.00%
2020/11/24	0	0.00	4	80.83	81.00	-4	2,561	-0.16%
2020/11/23	4	80.08	1	80.80	80.50	3	2,574	0.12%
2020/11/20	1	80.70	0	0.00	80.50	1	2,553	0.04%
2020/11/19	3	80.23	0	0.00	81.00	3	2,587	0.12%
2020/11/18	19	82.29	27	82.86	80.70	-8	2,630	-0.30%
2020/11/17	14	81.32	6	81.25	81.40	8	2,504	0.32%
2020/11/16	8	79.74	21	80.36	80.70	-13	2,503	-0.52%
2020/11/13	20	80.36	9	80.50	80.40	11	2,474	0.44%
2020/11/12	11	80.55	14	81.59	79.60	-3	2,459	-0.12%
2020/11/11	22	78.48	45	78.43	79.70	-23	2,314	-0.99%
2020/11/10	31	74.30	38	73.16	74.40	-7	1,976	-0.35%
2020/11/09	8	68.76	7	68.24	67.80	1	1,839	0.05%
2020/11/06	3	67.47	0	0.00	66.80	3	1,809	0.17%
2020/11/05	10	68.30	10	68.00	67.20	0	1,821	0.00%
2020/11/04	1	67.90	0	0.00	67.10	1	1,822	0.05%
2020/11/03	1	68.00	0	0.00	67.50	1	1,822	0.05%
2020/11/02	1	65.20	1	65.90	66.00	0	1,826	0.00%
2020/10/30	4	66.15	0	0.00	65.80	4	1,829	0.22%
2020/10/29	1	67.00	0	0.00	67.00	1	1,852	0.05%
2020/10/28	1	69.00	0	0.00	68.90	1	1,845	0.05%
2020/10/27	0	0.00	4	69.75	69.90	-4	1,854	-0.22%
2020/10/26	2	72.35	1	72.20	70.30	1	1,900	0.05%
2020/10/23	1	71.30	14	70.87	71.20	-13	1,913	-0.68%
2020/10/21	0	0.00	1	69.30	69.50	-1	1,904	-0.05%
2020/10/20	1	68.60	1	68.90	68.70	0	1,913	0.00%
2020/10/19	0	0.00	1	69.30	69.20	-1	1,917	-0.05%
2020/10/16	1	68.60	0	0.00	68.90	1	1,924	0.05%
2020/10/15	1	69.80	3	69.10	69.40	-2	1,930	-0.10%
2020/10/14	1	69.50	5	70.04	70.20	-4	1,932	-0.21%
2020/10/13	2	70.20	2	71.00	70.20	0	1,950	0.00%
2020/10/12	2	70.90	10	71.00	70.80	-8	1,954	-0.41%
2020/10/08	0	0.00	1	71.50	70.50	-1	1,951	-0.05%
2020/10/07	1	72.20	1	71.30	71.00	0	1,941	0.00%
2020/10/06	4	71.10	6	71.00	71.30	-2	1,944	-0.10%
2020/10/05	1	69.30	8	68.35	69.20	-7	1,935	-0.36%
2020/09/30	0	0.00	2	66.95	66.50	-2	1,931	-0.10%
2020/09/29	11	65.77	11	66.89	66.70	0	1,969	0.00%
2020/09/28	5	64.80	0	0.00	64.80	5	1,979	0.25%
2020/09/25	2	62.35	0	0.00	62.50	2	1,983	0.10%
2020/09/24	5	65.48	0	0.00	65.20	5	1,970	0.25%
2020/09/23	1	66.10	0	0.00	66.30	1	1,966	0.05%
2020/09/22	10	67.23	1	66.70	66.70	9	1,966	0.46%
2020/09/21	8	69.56	1	69.50	68.50	7	1,964	0.36%
2020/09/18	0	0.00	1	68.60	68.90	-1	1,958	-0.05%
2020/09/17	1	68.80	1	68.10	68.10	0	1,970	0.00%
2020/09/16	3	68.93	1	68.60	68.80	2	1,982	0.10%
2020/09/15	12	70.18	0	0.00	69.80	12	1,990	0.60%
2020/09/14	5	67.90	6	68.15	68.80	-1	1,983	-0.05%
2020/09/11	3	68.57	0	0.00	68.20	3	2,010	0.15%
2020/09/10	6	70.78	4	70.73	70.30	2	1,992	0.10%
2020/09/09	4	70.00	2	70.90	71.20	2	1,996	0.10%
2020/09/08	1	71.00	2	71.60	71.40	-1	2,004	-0.05%
2020/09/07	4	71.70	3	73.07	70.80	1	2,028	0.05%
2020/09/04	1	72.50	0	0.00	72.50	1	2,058	0.05%
2020/09/03	3	72.47	2	72.60	73.00	1	2,082	0.05%
2020/09/02	2	74.45	2	74.50	73.20	0	2,091	0.00%
2020/09/01	6	74.40	29	74.48	74.10	-23	2,108	-1.09%
2020/08/31	34	74.58	11	75.35	76.90	23	2,072	1.11%
2020/08/28	1	72.70	6	73.52	72.40	-5	2,031	-0.25%
2020/08/27	0	0.00	9	72.92	72.20	-9	2,016	-0.45%
2020/08/26	6	71.78	6	72.23	72.30	0	2,017	0.00%
2020/08/25	16	72.62	31	74.21	72.70	-15	2,054	-0.73%
2020/08/24	28.5	73.51	33	71.95	73.50	-4.5	2,043	-0.22%
2020/08/21	0	0.00	3	68.50	68.50	-3	2,051	-0.15%
2020/08/20	20	67.54	5	66.08	66.50	15	2,146	0.70%
2020/08/19	6	73.13	1	74.10	71.80	5	2,197	0.23%
2020/08/18	1	72.80	7	73.97	72.90	-6	2,246	-0.27%
2020/08/17	5	71.88	1	72.80	71.40	4	2,241	0.18%
2020/08/14	1	70.10	7	70.84	69.30	-6	2,225	-0.27%
2020/08/13	5	71.12	18	70.12	70.80	-13	2,236	-0.58%
2020/08/12	3	65.50	0	0.00	67.10	3	2,205	0.14%
2020/08/11	2	65.65	6	65.30	65.30	-4	2,261	-0.18%
2020/08/07	0	0.00	1	68.00	67.70	-1	2,300	-0.04%
2020/08/06	1	67.60	3	67.30	67.40	-2	2,312	-0.09%
2020/08/05	4	68.25	3	68.43	68.60	1	2,325	0.04%
2020/08/04	0	0.00	2	68.10	68.90	-2	2,338	-0.09%
2020/08/03	2	66.70	4	66.83	66.20	-2	2,335	-0.09%
2020/07/31	2	67.60	4	68.40	67.80	-2	2,356	-0.08%
2020/07/30	11	68.56	11	68.26	69.00	0	2,379	0.00%
2020/07/29	4	66.15	18	66.72	66.90	-14	2,373	-0.59%
2020/07/28	2	61.10	2	61.90	60.90	0	2,421	0.00%
2020/07/27	10	63.20	1	63.40	62.70	9	2,497	0.36%
2020/07/24	3	65.57	1	65.90	64.50	2	2,531	0.08%
2020/07/23	3	66.33	2	65.90	66.40	1	2,588	0.04%
2020/07/22	2	67.00	0	0.00	66.70	2	2,623	0.08%
2020/07/21	1	67.00	0	0.00	67.10	1	2,625	0.04%
2020/07/20	2	65.30	12	64.70	65.30	-10	2,625	-0.38%
2020/07/17	10	65.48	1	65.50	65.00	9	2,630	0.34%
2020/07/16	1	68.40	2	68.00	67.60	-1	2,647	-0.04%
2020/07/15	3	67.10	0	0.00	66.70	3	2,661	0.11%
2020/07/14	1	67.20	0	0.00	67.00	1	2,707	0.04%
2020/07/13	3	67.50	0	0.00	67.90	3	2,715	0.11%
2020/07/10	6	67.27	10	67.20	66.80	-4	2,733	-0.15%
2020/07/09	8	69.55	0	0.00	68.80	8	2,727	0.29%
2020/07/08	3	69.63	0	0.00	69.50	3	2,729	0.11%
2020/07/07	2	70.05	0	0.00	69.40	2	2,698	0.07%
2020/07/06	14	71.54	4	72.05	71.30	10	2,702	0.37%
2020/07/03	2	71.30	1	71.60	71.20	1	2,718	0.04%
2020/07/01	2	71.50	0	0.00	71.40	2	2,747	0.07%
2020/06/30	5	71.46	1	70.60	70.90	4	2,750	0.15%
2020/06/29	3	72.07	0	0.00	71.90	3	2,749	0.11%
2020/06/24	0	0.00	2	75.40	73.20	-2	2,759	-0.07%
2020/06/23	2	72.45	0	0.00	74.50	2	2,813	0.07%
2020/06/19	4	75.13	4	75.15	74.70	0	2,867	0.00%
2020/06/18	3	75.60	5	75.20	75.80	-2	2,877	-0.07%
2020/06/17	1	74.10	0	0.00	73.60	1	2,867	0.03%
2020/06/16	5	74.78	4	73.70	73.80	1	2,903	0.03%
2020/06/15	4	72.33	8	73.39	72.80	-4	2,910	-0.14%
2020/06/12	9	71.08	5	71.52	72.90	4	2,900	0.14%
2020/06/11	17	73.91	12	73.65	71.70	5	2,889	0.17%
2020/06/10	13	76.44	12	77.34	75.70	1	2,869	0.03%
2020/06/09	9	76.52	13	76.18	76.30	-4	2,876	-0.14%
2020/06/08	1	74.90	3	74.93	75.10	-2	2,879	-0.07%
2020/06/05	8	74.14	3	74.77	74.00	5	2,851	0.18%
2020/06/04	6	74.05	16	73.58	74.70	-10	2,825	-0.35%
2020/06/03	2	71.10	3	71.33	71.20	-1	2,768	-0.04%
2020/06/02	8	71.29	2	71.10	70.40	6	2,766	0.22%
2020/06/01	5	72.92	14	72.88	72.30	-9	2,754	-0.33%
2020/05/29	12	69.16	7	69.63	72.30	5	2,716	0.18%
2020/05/28	13	70.92	17	72.38	69.40	-4	2,678	-0.15%
2020/05/27	35	71.91	39	71.99	72.00	-4	2,619	-0.15%
2020/05/26	16	69.83	9	69.46	69.70	7	2,550	0.27%
2020/05/25	5	67.10	13	67.88	68.00	-8	2,453	-0.33%
2020/05/22	10	65.80	1	66.90	65.60	9	2,375	0.38%
2020/05/21	1	67.00	13	66.72	67.00	-12	2,354	-0.51%
2020/05/20	4	65.58	13	65.25	66.20	-9	2,368	-0.38%
2020/05/19	9	65.06	7	64.66	63.80	2	2,333	0.09%
2020/05/18	2	61.80	11	61.64	64.30	-9	2,284	-0.39%
2020/05/15	8	58.34	2	58.20	58.50	6	2,223	0.27%
2020/05/14	11	60.35	12	60.11	59.10	-1	2,221	-0.05%
2020/05/12	5	62.66	20	61.56	61.30	-15	2,177	-0.69%
2020/05/11	3	63.23	21	63.10	63.20	-18	2,172	-0.83%
2020/05/08	3	64.27	2	64.25	63.10	1	2,148	0.05%
2020/05/07	6	65.23	10	64.55	65.00	-4	2,122	-0.19%
2020/05/06	6	66.25	5	65.36	65.10	1	2,110	0.05%
2020/05/05	4	67.58	1	67.00	66.50	3	2,087	0.14%
2020/05/04	43	66.96	8	67.29	67.30	35	2,070	1.69%
2020/04/30	16	63.46	22	64.21	65.70	-6	2,009	-0.30%
2020/04/29	10	62.50	1	62.00	62.00	9	1,952	0.46%
2020/04/28	3	61.20	1	62.00	62.00	2	1,923	0.10%
2020/04/27	6	58.52	20	59.04	58.90	-14	1,884	-0.74%
2020/04/24	7	56.36	1	55.80	55.90	6	1,851	0.32%
2020/04/23	1	57.80	1	57.10	56.60	0	1,848	0.00%
2020/04/22	1	54.60	1	56.70	56.90	0	1,852	0.00%
2020/04/21	13	57.93	0	0.00	56.30	13	1,854	0.70%
2020/04/20	1	57.20	1	58.90	59.20	0	1,825	0.00%
2020/04/17	2	58.35	1	59.60	57.30	1	1,821	0.05%
2020/04/16	4	57.05	6	56.85	57.60	-2	1,795	-0.11%
2020/04/15	7	57.39	0	0.00	57.50	7	1,848	0.38%
2020/04/14	4	56.05	0	0.00	56.30	4	1,820	0.22%
2020/04/13	1	54.80	2	55.50	54.60	-1	1,805	-0.06%
2020/04/10	1	54.20	2	54.00	54.20	-1	1,780	-0.06%
2020/04/09	10	54.92	12	55.15	54.10	-2	1,792	-0.11%
2020/04/08	2	53.70	17	54.48	54.90	-15	1,767	-0.85%
2020/04/07	2	53.20	7	54.19	53.80	-5	1,748	-0.29%
2020/04/06	0	0.00	1	51.00	51.00	-1	1,731	-0.06%
2020/04/01	1	51.00	2	50.90	50.90	-1	1,730	-0.06%
2020/03/31	7	50.86	0	0.00	50.60	7	1,738	0.40%
2020/03/30	1	51.40	4	50.30	51.60	-3	1,727	-0.17%
2020/03/27	8	53.48	5	54.12	50.80	3	1,706	0.18%
2020/03/26	5	49.12	5	49.13	52.40	0	1,663	0.00%
2020/03/25	1	46.80	0	0.00	47.65	1	1,619	0.06%
2020/03/24	1	43.45	0	0.00	43.35	1	1,632	0.06%
2020/03/23	0	0.00	2	41.95	42.05	-2	1,651	-0.12%
2020/03/20	5	42.08	0	0.00	41.30	5	1,654	0.30%
2020/03/19	1	43.70	0	0.00	41.15	1	1,647	0.06%
2020/03/17	1	47.50	23	46.28	47.15	-22	1,648	-1.33%
2020/03/16	4	51.43	2	52.55	50.30	2	1,633	0.12%
2020/03/13	5	52.94	1	52.90	53.80	4	1,638	0.24%
2020/03/12	4	58.70	1	59.30	58.70	3	1,614	0.19%
2020/03/11	4.3	65.80	0	0.00	63.90	4.3	1,618	0.27%
2020/03/10	2	62.70	3	62.97	66.00	-1	1,622	-0.06%
2020/03/09	6	66.68	0	0.00	65.00	6	1,609	0.37%
2020/03/06	8	69.31	3	70.37	69.00	5	1,600	0.31%
2020/03/05	3	70.00	4	70.73	70.20	-1	1,620	-0.06%
2020/03/04	3	69.13	2	69.50	69.40	1	1,663	0.06%
2020/03/03	1	69.60	1	69.10	69.10	0	1,712	0.00%
2020/03/02	13	68.68	0	0.00	68.10	13	1,783	0.73%
2020/02/27	2	70.85	10	71.42	70.60	-8	1,937	-0.41%
2020/02/26	0	0.00	4	75.70	75.60	-4	2,019	-0.20%
2020/02/25	2	76.70	0	0.00	76.90	2	2,051	0.10%
2020/02/24	12	79.15	7	79.40	78.40	5	2,161	0.23%
2020/02/21	4	79.83	2	79.90	78.20	2	2,258	0.09%
2020/02/20	2	76.15	1	77.20	76.00	1	2,258	0.04%
2020/02/19	1	77.20	1	78.10	77.10	0	2,371	0.00%
2020/02/17	13	78.45	5	78.32	77.80	8	2,451	0.33%
2020/02/13	0	0.00	2	77.00	75.80	-2	2,594	-0.08%
2020/02/12	0	0.00	3	77.00	76.60	-3	2,621	-0.11%
2020/02/11	1	74.50	0	0.00	73.90	1	2,678	0.04%
2020/02/07	4	74.90	1	74.50	74.50	3	2,840	0.11%
2020/02/05	3	73.83	2	73.85	73.70	1	3,104	0.03%
2020/02/04	0	0.00	4	71.28	72.10	-4	3,148	-0.13%
2020/02/03	1	68.00	1	66.40	68.00	0	3,368	0.00%
2020/01/31	2.3	74.00	0	0.00	73.30	2.3	3,509	0.07%
2020/01/30	6	74.78	2	77.00	73.50	4	3,510	0.11%
2020/01/17	1	81.80	2	82.80	81.80	-1	3,531	-0.03%
2020/01/16	4	82.85	2	82.50	82.30	2	3,543	0.06%
2020/01/15	0	0.00	2	81.75	81.80	-2	3,542	-0.06%
2020/01/14	3	81.03	0	0.00	80.90	3	3,546	0.08%
2020/01/13	0	0.00	12	82.08	80.90	-12	3,561	-0.34%
2020/01/10	13	81.45	0	0.00	81.70	13	3,575	0.36%
2020/01/09	8	84.04	9	83.34	82.10	-1	3,610	-0.03%
2020/01/08	2	80.30	1	80.10	80.10	1	3,613	0.03%
2020/01/06	0	0.00	1	83.00	83.00	-1	3,667	-0.03%
2020/01/03	4.2	85.23	5	84.96	83.30	-0.8	3,747	-0.02%
2020/01/02	1	84.60	2	85.10	85.00	-1	3,762	-0.03%
2019/12/30	2	84.80	6	85.50	85.10	-4	3,816	-0.10%
2019/12/26	3	84.10	1	84.20	84.50	2	3,948	0.05%
2019/12/25	1	82.60	2	83.00	83.40	-1	3,943	-0.03%
2019/12/24	2	82.20	1	82.10	82.10	1	3,967	0.03%
2019/12/23	7	83.61	2	82.80	82.80	5	3,988	0.13%
2019/12/20	1	82.00	2	82.10	81.80	-1	3,964	-0.03%
2019/12/19	5	82.18	1	81.70	81.60	4	3,947	0.10%
2019/12/18	1	83.60	5	84.00	83.10	-4	3,917	-0.10%
2019/12/17	10	84.95	4	85.10	85.00	6	3,893	0.15%
2019/12/16	17	85.52	18	85.88	86.50	-1	3,874	-0.03%
2019/12/13	15	84.38	15	83.61	83.30	0	3,854	0.00%
2019/12/12	10	84.30	2	84.10	84.10	8	3,844	0.21%
2019/12/11	2	86.45	4	86.43	85.60	-2	3,868	-0.05%
2019/12/10	6	86.80	8	88.58	86.20	-2	3,903	-0.05%
2019/12/09	3	91.03	0	0.00	89.00	3	3,919	0.08%
2019/12/06	16	91.11	16	90.23	90.60	0	3,972	0.00%
2019/12/05	14	89.94	13	90.06	89.60	1	3,939	0.03%
2019/12/04	10	88.90	10	88.87	88.90	0	3,958	0.00%
2019/12/03	1	90.90	1	89.80	89.80	0	3,958	0.00%
2019/12/02	12	89.24	12	90.28	90.50	0	3,978	0.00%
2019/11/29	15	90.06	25	90.80	89.00	-10	3,967	-0.25%
2019/11/28	19	92.32	9	92.87	92.50	10	3,933	0.25%
2019/11/27	39	94.66	26	94.47	94.30	13	3,963	0.33%
2019/11/26	40	96.36	56	93.94	96.70	-16	3,970	-0.40%
2019/11/25	47.2	91.77	51	92.09	92.90	-3.8	3,825	-0.10%
2019/11/22	7	89.27	10	89.78	88.80	-3	3,803	-0.08%
2019/11/21	30	89.45	18	89.38	88.80	12	3,877	0.31%
2019/11/20	19	88.97	37	89.18	89.40	-18	3,800	-0.47%
2019/11/19	5	86.90	9	87.01	86.80	-4	3,691	-0.11%
2019/11/18	24	86.91	31	88.17	86.10	-7	3,653	-0.19%
2019/11/15	3	84.77	3	86.00	85.60	0	3,578	0.00%
2019/11/14	18	85.63	18	86.07	85.60	0	3,621	0.00%
2019/11/13	42	85.57	59	85.58	85.60	-17	3,602	-0.47%
2019/11/12	1	81.60	4	81.08	81.50	-3	3,562	-0.08%
2019/11/11	16	80.81	15	80.68	81.00	1	3,664	0.03%
2019/11/08	20	83.46	28	83.99	82.70	-8	3,770	-0.21%
2019/11/07	9	81.57	8	82.06	81.50	1	3,816	0.03%
2019/11/06	43	84.12	38	86.15	84.40	5	3,959	0.13%
2019/11/05	38	84.59	34	83.86	85.00	4	3,936	0.10%
2019/11/04	37	80.41	40	80.90	80.10	-3	3,838	-0.08%
2019/11/01	21	76.69	19	77.31	76.70	2	3,743	0.05%
2019/10/31	72	79.30	55	79.97	78.80	17	3,717	0.46%
2019/10/30	40	77.23	47	77.20	78.60	-7	3,542	-0.20%
2019/10/29	4	72.03	5	71.90	71.50	-1	3,431	-0.03%
2019/10/28	2	72.90	1	72.60	72.60	1	3,471	0.03%
2019/10/25	12	73.28	3	73.60	73.00	9	3,548	0.25%
2019/10/24	1	72.30	0	0.00	72.50	1	3,675	0.03%
2019/10/23	1	72.90	0	0.00	72.90	1	3,669	0.03%
2019/10/22	6	72.55	6	72.62	72.50	0	3,684	0.00%
2019/10/21	4	73.00	4	73.03	73.20	0	3,704	0.00%
2019/10/18	19	73.34	18	74.06	72.00	1	3,740	0.03%
2019/10/17	11	73.67	10	73.22	74.00	1	3,729	0.03%
2019/10/16	5.5	72.59	8	71.43	71.50	-2.5	3,688	-0.07%
2019/10/15	2	74.50	2	74.30	74.30	0	3,652	0.00%
2019/10/14	6	77.05	7	76.07	75.40	-1	3,636	-0.03%
2019/10/09	17	76.65	15	75.87	76.80	2	3,651	0.05%
2019/10/08	6.5	80.72	3	79.70	79.10	3.5	3,680	0.10%
2019/10/07	8	81.70	1	80.60	80.50	7	3,742	0.19%
2019/10/04	5	84.42	2	84.60	83.00	3	3,860	0.08%
2019/10/03	9	85.64	12	86.48	85.30	-3	4,070	-0.07%
2019/10/02	7	84.07	5	84.56	84.00	2	4,087	0.05%
2019/10/01	3	79.67	7	79.84	79.60	-4	4,099	-0.10%
2019/09/27	4	82.18	4	81.45	80.80	0	4,117	0.00%
2019/09/26	7	84.00	4	84.20	83.60	3	4,117	0.07%
2019/09/25	6	83.68	2	83.30	83.40	4	4,149	0.10%
2019/09/24	1	84.10	0	0.00	83.20	1	4,259	0.02%
2019/09/23	4	84.13	1	84.90	84.10	3	4,291	0.07%
2019/09/20	1	85.40	1	87.00	85.00	0	4,312	0.00%
2019/09/19	3	86.10	6	86.30	86.30	-3	4,390	-0.07%
2019/09/18	0	0.00	3	84.80	85.60	-3	4,416	-0.07%
2019/09/17	0	0.00	3	83.60	84.10	-3	4,464	-0.07%
2019/09/16	3	84.20	4	84.70	83.30	-1	4,489	-0.02%
2019/09/12	0	0.00	4	85.03	84.90	-4	4,510	-0.09%
2019/09/11	2	83.35	1	82.60	82.60	1	4,535	0.02%
2019/09/10	12	84.49	0	0.00	82.30	12	4,623	0.26%
2019/09/09	9	86.77	3	86.80	85.40	6	4,604	0.13%
2019/09/06	1	86.30	0	0.00	86.20	1	4,623	0.02%
2019/09/04	13	86.12	14	87.66	87.40	-1	4,774	-0.02%
2019/09/03	12.5	86.82	10	86.70	85.20	2.5	4,843	0.05%
2019/09/02	1	87.30	0	0.00	88.00	1	5,011	0.02%
2019/08/30	3	88.07	1	91.00	87.00	2	5,236	0.04%
2019/08/29	10.5	88.30	21	88.26	88.60	-10.5	5,206	-0.20%
2019/08/28	10	84.49	2	84.30	84.00	8	5,175	0.15%
2019/08/27	44	87.32	32	87.37	85.80	12	5,287	0.23%
2019/08/26	42	89.53	38	88.10	90.00	4	5,257	0.08%
2019/08/23	5	86.92	3	87.87	84.80	2	5,237	0.04%
2019/08/22	1	86.50	0	0.00	87.00	1	5,385	0.02%
2019/08/21	1	87.70	1	87.80	87.80	0	5,481	0.00%
2019/08/20	8	89.40	8	89.50	88.30	0	5,547	0.00%
2019/08/19	34	90.66	29	90.53	89.30	5	5,672	0.09%
2019/08/16	52	91.69	51.1	91.73	90.20	0.9	5,754	0.02%
2019/08/15	54	95.29	53.1	96.80	93.00	0.9	5,809	0.02%
2019/08/14	48	98.20	48	99.64	96.40	0	5,813	0.00%
2019/08/13	43	98.47	58	98.54	98.60	-15	5,735	-0.26%
2019/08/12	54	94.79	55	93.78	95.40	-1	5,657	-0.02%
2019/08/08	57.1	90.73	65	88.65	90.80	-7.9	5,604	-0.14%
2019/08/07	40.1	84.09	51	82.66	84.60	-11	5,434	-0.20%
2019/08/06	57	80.02	58.5	77.79	81.10	-1.5	5,339	-0.03%
2019/08/05	17	79.46	21.1	79.90	78.40	-4.1	5,276	-0.08%
2019/08/02	24	80.10	28	81.05	79.50	-4	5,258	-0.08%
2019/08/01	21	81.69	22	82.08	82.30	-1	5,231	-0.02%
2019/07/31	46.1	78.14	44	79.26	80.30	2.1	5,175	0.04%
2019/07/30	17	78.85	15.2	79.36	77.20	1.8	5,133	0.04%
2019/07/29	39	80.67	32	82.10	79.80	7	5,088	0.14%
2019/07/26	63	81.75	55	80.88	80.00	8	5,015	0.16%
2019/07/24	1	76.70	4	76.50	76.50	-3	4,884	-0.06%
2019/07/23	4	75.68	4	75.80	75.20	0	4,853	0.00%
2019/07/22	6	78.63	6	79.80	77.30	0	4,814	0.00%
2019/07/19	0	0.00	3	78.23	79.10	-3	4,751	-0.06%
2019/07/17	0	0.00	1	78.80	77.60	-1	4,706	-0.02%
2019/07/16	10	79.00	10.4	78.71	79.00	-0.4	4,664	-0.01%
2019/07/15	1	78.00	0	0.00	77.80	1	4,625	0.02%
2019/07/12	3	82.80	104	84.21	77.50	-101	4,572	-2.21%	大賣/鉅額交易
2019/07/11	8	80.11	45	79.61	80.00	-37	4,462	-0.83%
2019/07/10	12	79.14	73.1	77.75	79.40	-61.1	4,362	-1.40%
2019/07/09	86	76.39	20.8	76.10	77.40	65.3	4,213	1.55%
2019/07/08	20	72.29	23	71.48	70.40	-3	3,969	-0.08%
2019/07/05	3	70.90	9	68.82	71.50	-6	3,870	-0.15%
2019/07/04	3.1	65.51	0	0.00	67.40	3.1	3,783	0.08%
2019/07/03	5	66.34	1	65.80	65.30	4	3,751	0.11%
2019/07/02	0	0.00	1	64.70	66.60	-1	3,721	-0.03%
2019/07/01	4	64.93	10.1	66.52	64.30	-6.1	3,660	-0.17%
2019/06/28	1	69.40	0	68.60	68.60	1	3,552	0.03%
2019/06/27	10	69.20	11	68.59	69.60	-1	3,531	-0.03%
2019/06/26	9	69.34	1	69.60	68.30	8	3,534	0.23%
2019/06/25	11	68.36	10	68.00	68.80	1	3,455	0.03%
2019/06/24	1	69.00	5	70.00	68.10	-4	3,419	-0.12%
2019/06/20	7	68.94	0	68.50	68.40	7	3,329	0.21%
2019/06/19	44	69.38	60	68.80	70.00	-16	3,268	-0.49%
2019/06/18	30	68.59	20	69.31	66.90	10	3,197	0.31%
2019/06/17	8.2	69.21	3	68.59	67.50	5.2	3,096	0.17%
2019/06/14	0	0.00	1	68.40	68.40	-1	3,082	-0.03%
2019/06/13	8	68.48	6	67.90	68.40	2	3,067	0.06%
2019/06/12	35.2	69.29	34	71.12	69.40	1.2	2,993	0.04%
2019/06/11	33	72.68	152	73.12	71.10	-119	2,863	-4.16%	大賣/鉅額交易
2019/06/10	32	73.75	35	69.27	73.80	-3	2,747	-0.11%
2019/06/06	45	68.74	92	66.04	69.90	-47	2,553	-1.84%
2019/06/05	33	63.73	33	62.76	63.70	0	2,301	0.00%
2019/06/04	5	62.20	9	62.71	62.70	-4	2,240	-0.18%
2019/06/03	9	62.28	47	63.52	61.90	-38	2,174	-1.75%
2019/05/31	35	62.46	34	61.07	62.70	1	2,019	0.05%
2019/05/30	34	62.36	34	61.56	62.50	0	1,943	0.00%
2019/05/29	51	64.05	55	61.45	63.70	-4	1,846	-0.21%
2019/05/28	35	59.65	51	62.08	59.20	-16	1,646	-0.97%
2019/05/27	36	64.09	37	62.88	64.10	-1	1,517	-0.07%
2019/05/24	9	62.77	11	61.27	63.20	-2	1,418	-0.14%
2019/05/23	30	60.39	41	58.40	60.80	-11	1,245	-0.88%
2019/05/22	8	54.85	26	55.37	57.10	-18	1,095	-1.64%
2019/05/21	11	54.31	8	53.11	54.50	3	977	0.31%
2019/05/20	0	0.00	41	49.62	49.70	-41	857	-4.78%
2019/05/17	4.1	48.71	6	48.63	49.50	-2	814	-0.24%
2019/05/16	10.1	46.44	4	46.65	47.00	6.1	754	0.80%
2019/05/15	12.1	44.14	2	44.80	45.00	10.1	687	1.46%
2019/05/14	0	0.00	6	42.60	43.40	-6	689	-0.87%
2019/05/13	0	0.00	17	41.53	41.60	-17	693	-2.45%
2019/05/10	0	0.00	2	42.00	42.50	-2	686	-0.29%
2019/05/08	5	43.82	2	44.73	44.75	3	646	0.46%
2019/05/07	12	44.32	0	0.00	44.25	12	631	1.90%
2019/05/06	0	0.00	20	43.76	43.50	-20	608	-3.28%
2019/05/03	5	44.16	2	44.45	44.75	3	598	0.50%
2019/05/02	3	43.25	0	0.00	43.55	3	578	0.52%
2019/04/30	14	43.05	18	42.68	44.20	-4	564	-0.71%
2019/04/24	1	40.65	0	0.00	40.50	1	511	0.20%
2019/04/22	0	0.00	25	40.74	40.70	-25	503	-4.97%
2019/04/19	2	41.60	0	0.00	41.00	2	501	0.40%
2019/04/18	3	41.43	10	41.15	41.00	-7	503	-1.39%
2019/04/17	0	0.00	6	41.23	41.65	-6	507	-1.18%
2019/04/16	0	0.00	2	41.68	41.50	-2	503	-0.40%
2019/04/15	1	41.80	3	41.62	41.80	-2	503	-0.40%
2019/04/09	15	41.68	0	0.00	41.25	15	495	3.03%
2019/04/03	5	41.12	0	0.00	41.10	5	483	1.03%
2019/04/02	7	41.87	6	41.46	41.25	1	479	0.21%
2019/04/01	21	41.64	28	41.25	41.30	-7	469	-1.49%
2019/03/29	4	41.53	2	42.50	41.00	2	446	0.45%
2019/03/28	2	40.98	15	41.82	41.60	-13	413	-3.15%
2019/03/27	2	40.63	0	0.00	40.35	2	389	0.51%
2019/03/26	4	39.81	0	0.00	40.80	4	384	1.04%
2019/03/25	4	39.14	0	0.00	38.75	4	367	1.09%
2019/03/22	1	40.05	0	0.00	39.90	1	361	0.28%
2019/03/21	3	40.05	0	0.00	40.15	3	353	0.85%
2019/03/20	1	40.50	1	40.60	40.50	0	341	0.00%
2019/03/19	4	39.74	2	40.03	41.00	2	302	0.66%
2019/03/18	9	38.76	2	39.00	39.20	7	258	2.70%
2019/03/15	3	37.05	0	0.00	37.05	3	239	1.25%
2019/03/14	4	37.71	3	37.58	37.35	1	234	0.43%
2019/03/13	2	37.08	0	0.00	37.05	2	232	0.86%
2019/03/12	1	38.70	0	0.00	37.60	1	228	0.44%
2019/03/11	9	38.03	1	38.00	38.15	8	222	3.60%
2019/03/08	5	37.52	0	0.00	37.70	5	218	2.28%
2019/03/07	0	0.00	1	36.90	36.90	-1	215	-0.46%
2019/03/06	0	0.00	2	37.35	36.90	-2	214	-0.93%
2019/03/05	3	37.37	0	0.00	37.10	3	213	1.40%
2019/02/27	1	36.80	0	0.00	37.30	1	211	0.47%
2019/02/19	0	0.00	8	37.79	37.45	-8	202	-3.95%
2019/02/18	0	0.00	2	38.28	38.00	-2	200	-1.00%
2019/02/15	2	38.98	0	0.00	38.40	2	197	1.01%
2019/02/14	4	38.60	5	37.80	37.95	-1	187	-0.53%
2019/02/13	0	0.00	2	38.75	38.20	-2	181	-1.10%
2019/02/12	3	37.43	3	37.45	37.95	0	163	0.00%
2019/02/11	4	35.24	0	0.00	35.30	4	143	2.79%
2019/01/21	0	0.00	5	35.05	35.00	-5	142	-3.51%
2019/01/02	5	32.15	0	0.00	32.10	5	139	3.58%
2018/11/27	0	0.00	1	34.30	34.30	-1	316	-0.32%
2018/11/09	0	0.00	1	33.00	32.90	-1	418	-0.24%
2018/11/06	1	31.70	0	0.00	31.45	1	462	0.22%
2018/10/31	0	0.00	7	31.60	31.70	-7	573	-1.22%
2018/10/19	1	31.60	8	31.40	31.70	-7	792	-0.88%
2018/10/11	2	32.60	22	32.66	32.85	-20	792	-2.52%
2018/10/05	0	0.00	1	35.80	35.70	-1	777	-0.13%
2018/10/02	1	36.65	0	0.00	36.65	1	764	0.13%
2018/09/28	0	0.00	4	38.76	37.55	-4	753	-0.53%
2018/09/27	0	0.00	1	39.35	39.25	-1	740	-0.13%
2018/09/26	29	40.83	2	40.63	39.00	27	731	3.69%
2018/09/25	5	40.00	8	40.13	40.15	-3	671	-0.45%
2018/09/10	3	34.25	1	34.10	34.10	2	628	0.32%
2018/09/05	1	36.35	0	0.00	36.45	1	619	0.16%
2018/08/30	1	37.15	0	0.00	36.80	1	620	0.16%
2018/08/29	1	36.85	0	0.00	36.85	1	626	0.16%
2018/08/23	0	0.00	0.1	38.50	38.70	-0.1	630	-0.01%
2018/08/17	1	37.50	0	0.00	37.05	1	597	0.17%
2018/08/15	1	34.50	0	0.00	34.55	1	550	0.18%
2018/08/14	1	35.00	0	0.00	35.15	1	546	0.18%
2018/08/13	1	35.15	60	35.61	34.60	-59	541	-10.90%
2018/08/10	36	36.94	0	0.00	36.55	36	516	6.97%
2018/08/09	4	38.49	4	38.29	38.25	0	494	0.00%
2018/08/08	4	38.35	0	0.00	38.30	4	482	0.83%
2018/08/07	30	40.10	14	39.99	40.50	16	455	3.52%
2018/08/06	43	38.88	40	40.26	40.20	3	420	0.71%
2018/08/03	1	36.40	3	36.93	38.00	-2	333	-0.60%
2018/08/02	2	35.20	5	35.20	35.25	-3	280	-1.07%
2018/08/01	1	35.85	7	36.04	36.05	-6	255	-2.35%
2018/07/30	0	0.00	1	32.60	32.65	-1	209	-0.48%
2018/07/25	2	31.60	2	31.85	31.65	0	193	0.00%
2018/07/05	0	0.00	1	29.65	29.25	-1	211	-0.47%
2018/07/02	0	0.00	0.5	30.00	30.20	-0.5	212	-0.24%
2018/06/22	4	28.19	0	0.00	28.15	4	200	1.99%
2018/06/20	0	0.00	4	29.00	29.00	-4	200	-2.00%
2018/06/13	0	0.00	1	29.05	29.00	-1	200	-0.50%
2018/06/08	1	29.20	0	0.00	29.20	1	197	0.51%
2018/06/06	8	30.60	0	0.00	30.00	8	195	4.10%
2018/05/30	1	27.60	0	0.00	27.30	1	166	0.60%
2018/05/29	2	27.50	0	0.00	27.60	2	162	1.23%
2018/05/28	0	0.00	2	27.35	27.50	-2	161	-1.24%
2018/05/24	2	28.00	0	0.00	28.00	2	155	1.28%
2018/05/22	1	27.80	0	0.00	27.90	1	152	0.66%
2018/05/21	12	28.21	0	0.00	28.50	12	146	8.22%
2018/05/18	1	28.20	0	0.00	28.10	1	141	0.71%
2018/05/16	0	0.00	5	27.87	28.00	-5	139	-3.59%
2018/05/08	0	0.00	12	29.92	30.00	-12	129	-9.28%
2018/05/07	10	30.15	0	0.00	30.10	10	128	7.77%
2018/05/03	10	30.00	1	30.00	30.10	9	128	7.00%
2018/04/30	1	30.05	6	30.10	30.05	-5	126	-3.94%
2018/04/27	0	0.00	2	30.05	30.05	-2	124	-1.60%
2018/04/26	5	30.40	0	0.00	29.80	5	125	4.00%
2018/04/24	0	0.00	4	29.83	29.95	-4	121	-3.30%
2018/04/23	1	30.00	0	0.00	29.90	1	122	0.82%
2018/04/20	1	29.95	0	0.00	30.20	1	126	0.79%
2018/04/17	9	30.98	0	0.00	30.65	9	118	7.61%
2018/04/16	4	31.75	0	0.00	31.70	4	111	3.60%
2018/03/31	0	0.00	2	32.90	32.90	-2	108	-1.85%
2018/03/30	0	0.00	2	33.10	32.65	-2	107	-1.87%
2018/03/29	1	32.90	0	0.00	32.80	1	108	0.92%
2018/03/28	4	32.15	0	0.00	32.35	4	108	3.68%
2018/03/23	0	0.00	6	32.40	32.25	-6	107	-5.56%
2018/03/22	2	32.80	0	0.00	32.75	2	109	1.83%
2018/03/20	0	0.00	4	32.45	32.50	-4	112	-3.54%
2018/03/14	0	0.00	3	33.00	33.00	-3	134	-2.24%
2018/03/08	7	33.19	0	0.00	33.00	7	186	3.75%
2018/03/02	2	32.40	0	0.00	32.35	2	193	1.03%
2018/02/27	0	0.00	2	32.80	32.80	-2	196	-1.02%
2018/02/23	1	32.10	0	0.00	32.05	1	197	0.51%
2018/02/22	4	32.10	0	0.00	32.20	4	201	1.99%
2018/02/09	0	0.00	3	31.20	31.55	-3	202	-1.48%
2018/02/07	12	32.27	0	0.00	32.20	12	201	5.96%
2018/01/25	1	35.40	0	0.00	35.45	1	212	0.47%
2018/01/18	1	36.00	0	0.00	35.70	1	222	0.45%
2018/01/15	1	35.70	0	0.00	36.05	1	228	0.44%
2018/01/11	2	34.85	0	0.00	34.80	2	226	0.88%
2018/01/08	0	0.00	2	34.65	34.70	-2	234	-0.85%
2018/01/05	5	34.60	0	0.00	34.65	5	234	2.13%
2018/01/03	3	35.00	0	0.00	35.00	3	233	1.29%