時碩工業 (4566)-凱基-台北券商分點個股進出

台股 » 個股 » 時碩工業 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

時碩工業

(4566)

可現股當沖

股價
80.2
漲跌
▲0.5
漲幅
+0.63%
成交量
1,472張
產業
上市電機機械類股
98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

時碩工業 (4566)籌碼相關－凱基-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台北券商分點個股進出
凱基-台北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
2024/11/22	179	81.61	59	80.73	80.20	120	5,516	2.18%	大買/鉅額交易
2024/11/21	50	79.80	41	79.00	79.70	9	5,613	0.16%
2024/11/20	64	78.79	67	79.54	78.40	-3	5,706	-0.05%
2024/11/19	65	79.96	87	79.76	80.10	-22	5,841	-0.38%
2024/11/18	79	79.52	79	80.32	79.30	0	5,996	0.00%
2024/11/15	149	80.35	87	80.06	80.40	62	6,240	0.99%	大買/
2024/11/14	125	78.67	130	79.89	78.40	-5	6,616	-0.08%	大買/大賣/
2024/11/13	78	80.61	57	80.45	80.00	21	6,943	0.30%
2024/11/12	43	81.73	124	83.03	81.00	-81	7,411	-1.09%	大賣/
2024/11/11	85	83.53	55	83.66	83.80	30	7,801	0.38%
2024/11/08	25	83.92	253	85.38	83.90	-228	7,972	-2.86%	大賣/鉅額交易
2024/11/07	188	86.34	106	85.62	86.20	82	8,200	1.00%	大買/大賣/
2024/11/06	48	85.55	77	85.32	85.10	-29	8,380	-0.35%
2024/11/05	60	85.66	364	87.06	85.10	-304	8,451	-3.60%	大賣/鉅額交易
2024/11/04	7	85.50	135	85.82	85.00	-128	8,558	-1.50%	大賣/鉅額交易
2024/11/01	6	85.10	115	85.88	86.60	-109	8,642	-1.26%	大賣/鉅額交易
2024/10/30	85	86.06	83	86.68	86.40	2	8,692	0.02%
2024/10/29	59	85.88	147	86.55	85.70	-88	8,818	-1.00%	大賣/
2024/10/28	113	87.07	131	87.25	87.10	-18	8,875	-0.20%	大買/大賣/
2024/10/25	190	89.11	107	88.46	88.30	83	8,928	0.93%	大買/大賣/
2024/10/24	133	88.39	192	89.48	87.80	-59	9,045	-0.65%	大買/大賣/
2024/10/23	186	91.89	155	92.56	90.30	31	9,183	0.34%	大買/大賣/
2024/10/22	209	92.74	135	93.29	92.40	74	9,377	0.79%	大買/大賣/
2024/10/21	722	94.87	884	94.59	94.00	-162	9,719	-1.67%	大買/大賣/鉅額交易
2024/10/18	1,828	94.48	2,907	95.93	92.60	-1,079	9,892	-10.91%	大買/大賣/鉅額交易
2024/10/17	2,237	93.45	536.2	93.25	94.90	1,700.8	9,524	17.86%	大買/大賣/鉅額交易
2024/10/16	191	86.01	84	85.62	86.30	107	9,705	1.10%	大買/鉅額交易
2024/10/15	173	85.74	181	86.59	85.30	-8	10,042	-0.08%	大買/大賣/
2024/10/14	183	85.84	108	85.76	86.80	75	10,350	0.72%	大買/大賣/
2024/10/11	166	86.73	153	87.07	86.20	13	10,822	0.12%	大買/大賣/
2024/10/09	105	88.80	231	89.50	88.20	-126	11,165	-1.13%	大買/大賣/鉅額交易
2024/10/08	144	89.05	180	89.02	89.40	-36	11,258	-0.32%	大買/大賣/
2024/10/07	711	89.95	279	90.15	90.30	432	11,299	3.82%	大買/大賣/鉅額交易
2024/10/04	139	86.70	403	87.60	86.00	-264	11,311	-2.33%	大買/大賣/鉅額交易
2024/10/01	146	90.38	88	90.21	90.10	58	11,333	0.51%	大買/
2024/09/30	121	90.82	133	91.46	90.30	-12	11,471	-0.10%	大買/大賣/
2024/09/27	320	93.49	259	94.26	92.40	61	11,638	0.52%	大買/大賣/
2024/09/26	157	93.42	201	94.43	92.80	-44	11,706	-0.38%	大買/大賣/
2024/09/25	660	94.00	594	93.85	95.40	66	11,974	0.55%	大買/大賣/
2024/09/24	185	88.98	253	89.44	89.20	-68	12,122	-0.56%	大買/大賣/
2024/09/23	220	91.31	64	91.65	90.30	156	12,275	1.27%	大買/鉅額交易
2024/09/20	341	92.09	516	92.19	90.60	-175	12,639	-1.38%	大買/大賣/鉅額交易
2024/09/19	247	91.49	98	91.26	92.00	149	12,931	1.15%	大買/鉅額交易
2024/09/18	158	89.74	54	90.42	89.30	104	13,067	0.80%	大買/鉅額交易
2024/09/16	260	90.69	23	90.54	90.30	237	13,587	1.74%	大買/鉅額交易
2024/09/13	431	90.12	420	90.87	90.50	11	13,973	0.08%	大買/大賣/
2024/09/12	795	93.32	676	92.86	92.00	119	14,263	0.83%	大買/大賣/鉅額交易
2024/09/11	422	90.27	1,028	91.84	89.30	-606	14,755	-4.11%	大買/大賣/鉅額交易
2024/09/10	866	95.43	545	95.55	95.10	321	14,911	2.15%	大買/大賣/鉅額交易
2024/09/09	317	89.33	147	88.81	90.70	170	14,863	1.14%	大買/大賣/鉅額交易
2024/09/06	318	90.95	756	94.09	89.90	-438	15,046	-2.91%	大買/大賣/鉅額交易
2024/09/05	453	96.74	265	96.65	95.40	188	15,103	1.24%	大買/大賣/鉅額交易
2024/09/04	399	92.53	332	93.52	93.30	67	15,181	0.44%	大買/大賣/
2024/09/03	797.1	97.68	1,373	99.74	96.50	-576	15,590	-3.69%	大買/大賣/鉅額交易
2024/09/02	190	99.52	102	99.60	100.50	88	15,773	0.56%	大買/大賣/
2024/08/30	343	96.19	337	98.11	95.70	6	15,814	0.04%	大買/大賣/
2024/08/29	422	99.24	521	98.94	98.70	-99	16,074	-0.62%	大買/大賣/
2024/08/28	484	99.33	477	98.81	99.20	7	16,287	0.04%	大買/大賣/
2024/08/27	107	94.00	72	94.04	95.30	35	16,205	0.22%	大買/
2024/08/26	339	94.33	219	96.15	93.20	120	16,403	0.73%	大買/大賣/鉅額交易
2024/08/23	255	95.24	96	95.24	95.60	159	16,516	0.96%	大買/鉅額交易
2024/08/22	292	95.49	401.3	95.90	94.60	-109.3	16,417	-0.67%	大買/大賣/鉅額交易
2024/08/21	428	97.63	321	97.03	97.10	107	16,353	0.65%	大買/大賣/鉅額交易
2024/08/20	797	97.98	263	98.17	96.20	534	16,232	3.29%	大買/大賣/鉅額交易
2024/08/19	604	98.49	1,053	98.95	98.30	-449	16,105	-2.79%	大買/大賣/鉅額交易
2024/08/16	1,700	98.75	1,155	98.42	99.20	545	15,850	3.44%	大買/大賣/鉅額交易
2024/08/15	796	96.63	1,539	97.27	95.60	-743	15,449	-4.81%	大買/大賣/鉅額交易
2024/08/14	2,072.5	95.48	2,282	95.48	95.70	-209.6	15,094	-1.39%	大買/大賣/鉅額交易
2024/08/13	1,680	91.53	1,590	91.42	91.50	90	14,611	0.62%	大買/大賣/
2024/08/12	963	89.72	583	89.27	92.20	380	14,202	2.68%	大買/大賣/鉅額交易
2024/08/09	837	84.43	1,415	84.58	83.90	-578	14,033	-4.12%	大買/大賣/鉅額交易
2024/08/08	666	82.51	730.3	82.49	82.00	-64.3	13,782	-0.47%	大買/大賣/
2024/08/07	149	76.57	419	77.40	82.00	-270	13,582	-1.99%	大買/大賣/鉅額交易
2024/08/06	1,037	74.62	854.1	76.72	74.60	182.9	13,502	1.35%	大買/大賣/鉅額交易
2024/08/05	1,062.5	80.00	335	80.24	79.00	727.5	13,355	5.45%	大買/大賣/鉅額交易
2024/08/02	245.3	88.19	275	89.36	87.50	-29.7	13,256	-0.22%	大買/大賣/
2024/08/01	822	93.82	1,268	94.70	91.20	-446	13,195	-3.38%	大買/大賣/鉅額交易
2024/07/31	378	89.97	994	90.26	89.50	-616	13,046	-4.72%	大買/大賣/鉅額交易
2024/07/30	422	89.95	537	89.94	90.30	-115	12,962	-0.89%	大買/大賣/鉅額交易
2024/07/29	1,256	91.03	793	94.12	90.10	463	12,878	3.60%	大買/大賣/鉅額交易
2024/07/26	1,760	94.48	1,808	95.11	93.70	-48	12,732	-0.38%	大買/大賣/
2024/07/23	1,495	100.43	824	101.03	99.70	671	12,534	5.35%	大買/大賣/鉅額交易
2024/07/22	996.2	106.78	1,310.3	109.62	101.00	-314.1	12,279	-2.56%	大買/大賣/鉅額交易
2024/07/19	1,739	110.76	927.5	107.48	112.00	811.5	11,880	6.83%	大買/大賣/鉅額交易
2024/07/18	687.1	102.65	683	103.91	102.00	4.1	11,532	0.04%	大買/大賣/
2024/07/17	1,356.5	105.49	2,316	106.52	106.00	-959.5	11,323	-8.47%	大買/大賣/鉅額交易
2024/07/16	1,985	101.95	1,081	100.15	104.50	904	10,869	8.32%	大買/大賣/鉅額交易
2024/07/15	663	98.98	686	97.94	95.20	-23	10,511	-0.22%	大買/大賣/
2024/07/12	1,955	100.03	2,618	100.95	98.80	-663	10,171	-6.52%	大買/大賣/鉅額交易
2024/07/11	1,321	98.28	1,284.7	95.50	101.00	36.3	9,670	0.38%	大買/大賣/
2024/07/10	504	90.98	497	90.78	92.00	7	9,294	0.08%	大買/大賣/
2024/07/09	693	87.30	291	88.14	87.50	402	9,169	4.38%	大買/大賣/鉅額交易
2024/07/08	830	88.96	409	89.30	88.90	421	9,088	4.63%	大買/大賣/鉅額交易
2024/07/05	484	91.66	418	92.36	91.00	66	8,980	0.73%	大買/大賣/
2024/07/04	445	91.80	619	92.21	92.30	-174	8,855	-1.96%	大買/大賣/鉅額交易
2024/07/03	645	94.37	584	95.51	92.10	61	8,688	0.70%	大買/大賣/
2024/07/02	568	94.73	569	94.91	93.70	-1	8,484	-0.01%	大買/大賣/
2024/07/01	758	96.68	845	97.80	95.40	-87	8,337	-1.04%	大買/大賣/
2024/06/28	1,459	96.02	1,273	96.20	97.50	186	7,969	2.33%	大買/大賣/鉅額交易
2024/06/27	647	94.45	802	94.75	91.30	-155	7,602	-2.04%	大買/大賣/鉅額交易
2024/06/26	677	98.70	768	99.27	96.50	-91	7,394	-1.23%	大買/大賣/
2024/06/25	647	94.49	526	94.29	95.30	121	6,979	1.73%	大買/大賣/鉅額交易
2024/06/24	638	94.47	715	94.54	92.20	-77	6,592	-1.17%	大買/大賣/
2024/06/21	1,403	97.39	2,473	98.41	94.80	-1,070	6,390	-16.74%	大買/大賣/鉅額交易
2024/06/20	1,635	94.85	898.3	91.52	96.80	736.8	5,833	12.63%	大買/大賣/鉅額交易
2024/06/19	1,307.3	86.03	1,123	86.07	88.00	184.3	5,400	3.41%	大買/大賣/鉅額交易
2024/06/18	2,089.5	95.90	3,228.1	96.45	89.50	-1,138.6	4,987	-22.83%	大買/大賣/鉅額交易
2024/06/17	1,944.1	96.41	800	93.35	99.40	1,144.1	4,308	26.55%	大買/大賣/鉅額交易
2024/06/14	104	84.28	48	84.67	90.40	56	3,891	1.44%	大買/
2024/06/13	346	83.65	231	83.43	82.20	115	3,626	3.17%	大買/大賣/鉅額交易
2024/06/12	554	81.32	824	81.93	83.00	-270	3,387	-7.97%	大買/大賣/鉅額交易
2024/06/11	691	79.43	672.5	80.35	80.10	18.5	3,148	0.59%	大買/大賣/
2024/06/07	2,069	81.09	2,190	81.47	81.20	-121	2,964	-4.08%	大買/大賣/鉅額交易
2024/06/06	1,402	77.40	866	76.86	80.10	536	2,448	21.89%	大買/大賣/鉅額交易
2024/06/05	781	73.97	1,198	74.76	72.90	-417	1,980	-21.05%	大買/大賣/鉅額交易
2024/06/04	1,710	73.60	3,505	74.39	73.90	-1,795	1,734	-103.49%	大買/大賣/鉅額交易
2024/06/03	1,404	71.35	1,701	71.90	74.90	-297	1,362	-21.80%	大買/大賣/鉅額交易
2024/05/31	2,243	71.31	326	70.12	71.90	1,917	1,007	190.27%	大買/大賣/鉅額交易
2024/05/30	498	64.94	905.1	65.35	65.40	-407.1	821	-49.54%	大買/大賣/鉅額交易
2024/05/29	912	63.10	200	62.59	63.50	712	570	124.82%	大買/大賣/鉅額交易
2024/05/28	94	57.65	94	58.53	57.80	0	397	0.00%
2024/05/27	146	57.31	109	57.35	57.70	37	380	9.73%	大買/大賣/
2024/05/24	33	56.02	158	56.36	55.60	-125	343	-36.36%	大賣/鉅額交易
2024/05/23	33	54.62	19	55.34	56.10	14	317	4.41%
2024/05/22	40	53.28	1	53.00	53.10	39	283	13.78%
2024/05/21	2	52.80	12	52.78	52.80	-10	280	-3.56%
2024/05/20	13	52.89	20	52.93	52.90	-7	278	-2.51%
2024/05/17	11	53.10	3	52.90	52.90	8	276	2.90%
2024/05/16	50	53.14	28	53.04	53.20	22	274	8.02%
2024/05/15	42	53.13	24	52.89	52.70	18	273	6.59%
2024/05/14	3	52.50	7	52.06	51.90	-4	256	-1.56%
2024/05/13	22	51.58	3	51.70	51.70	19	252	7.54%
2024/05/10	71	50.81	9	50.39	50.90	62	246	25.10%
2024/05/09	17	50.36	6	50.18	49.95	11	242	4.53%
2024/05/08	13	50.21	8	50.20	50.30	5	241	2.07%
2024/05/07	0	0.00	20	50.09	50.40	-20	239	-8.34%
2024/05/06	3	50.10	4	50.34	49.95	-1	238	-0.42%
2024/05/03	9	50.61	21	50.59	50.40	-12	237	-5.05%
2024/05/02	0	0.00	11	50.02	50.40	-11	236	-4.65%
2024/04/30	6	49.98	6	49.95	50.00	0	235	0.00%
2024/04/29	0	0.00	21	49.95	50.10	-21	234	-8.95%
2024/04/26	20	50.08	30	50.22	49.85	-10	233	-4.28%
2024/04/25	7	50.39	17	50.64	50.00	-10	231	-4.32%
2024/04/24	63	51.22	11	51.27	51.20	52	230	22.54%
2024/04/23	17	50.92	5	50.78	51.00	12	228	5.25%
2024/04/22	48	51.18	3	50.97	50.70	45	228	19.65%
2024/04/19	3	51.40	48	51.31	50.80	-45	227	-19.79%
2024/04/18	38	52.13	3	50.93	51.90	35	225	15.53%
2024/04/17	4	50.85	1	50.80	50.90	3	221	1.36%
2024/04/16	1	50.50	45	51.42	50.40	-44	221	-19.90%
2024/04/15	8	52.39	9	52.36	52.20	-1	216	-0.46%
2024/04/12	25	52.39	4	52.10	52.40	21	214	9.80%
2024/04/11	0	0.00	34	51.68	51.40	-34	211	-16.07%
2024/04/10	27	52.17	2	52.20	52.20	25	210	11.87%
2024/04/09	24	51.78	1	51.60	51.60	23	208	11.02%
2024/04/08	0	0.00	3	51.37	51.50	-3	209	-1.43%
2024/04/03	0	0.00	19	51.51	51.30	-19	210	-9.04%
2024/04/02	1	52.30	6	52.03	51.80	-5	211	-2.37%
2024/04/01	26	52.19	1	52.50	52.50	25	212	11.75%
2024/03/29	0	0.00	13	52.15	51.90	-13	212	-6.12%
2024/03/28	18	52.52	7	52.26	52.10	11	212	5.17%
2024/03/27	14	51.86	1	52.40	52.40	13	212	6.13%
2024/03/26	3	52.20	55	51.88	51.50	-52	211	-24.54%
2024/03/25	13	51.89	0	0.00	51.90	13	209	6.22%
2024/03/22	18	51.24	2	51.50	51.50	16	209	7.64%
2024/03/21	1	51.40	7	51.57	51.40	-6	215	-2.79%
2024/03/20	1	51.30	12	51.21	51.20	-11	219	-5.02%
2024/03/19	5	51.34	10	51.34	51.30	-5	219	-2.28%
2024/03/18	13	51.10	16	51.08	51.30	-3	219	-1.37%
2024/03/15	5	51.86	44	51.54	51.50	-39	217	-17.95%
2024/03/14	18	52.71	12	52.49	52.30	6	213	2.80%
2024/03/13	6	52.98	9	52.84	52.80	-3	214	-1.40%
2024/03/12	15	53.49	15	53.43	53.50	0	213	0.00%
2024/03/11	37	53.04	8	53.06	53.10	29	214	13.49%
2024/03/08	4	53.70	43	53.15	52.60	-39	215	-18.11%
2024/03/07	21	54.23	13	54.46	54.20	8	213	3.74%
2024/03/06	52	54.17	27.1	54.95	54.60	24.9	223	11.17%
2024/03/05	9	53.09	5	52.98	53.10	4	206	1.94%
2024/03/04	4	53.15	21	53.24	53.20	-17	207	-8.19%
2024/03/01	9	53.44	17	53.58	53.20	-8	209	-3.82%
2024/02/29	16	53.38	2	53.50	53.50	14	210	6.65%
2024/02/27	7	52.96	6	53.28	52.90	1	209	0.48%
2024/02/26	29	53.21	4	53.30	53.30	25	212	11.78%
2024/02/23	5	52.90	17	53.14	52.70	-12	212	-5.64%
2024/02/22	23	53.37	7	53.44	53.10	16	215	7.42%
2024/02/21	10	52.71	2	53.10	53.10	8	215	3.71%
2024/02/20	2	52.65	19	52.69	52.60	-17	218	-7.78%
2024/02/19	13	53.00	4	53.15	53.00	9	230	3.92%
2024/02/16	22	52.72	6	52.90	53.00	16	232	6.88%
2024/02/15	21	51.14	1	50.90	51.00	20	225	8.89%
2024/02/05	0	0.00	11	51.16	50.80	-11	226	-4.85%
2024/02/02	1	51.90	6	51.55	51.40	-5	227	-2.20%
2024/02/01	8	51.50	0	0.00	51.40	8	227	3.51%
2024/01/31	5	51.32	2	51.40	51.30	3	228	1.31%
2024/01/30	1	51.60	6	51.42	51.50	-5	229	-2.18%
2024/01/29	8	51.46	1	51.60	51.60	7	229	3.05%
2024/01/26	3	51.47	3	51.50	51.50	0	230	0.00%
2024/01/25	0	0.00	4	51.55	51.10	-4	231	-1.73%
2024/01/24	8	51.53	0	0.00	51.40	8	233	3.42%
2024/01/23	4	51.30	0	0.00	51.30	4	237	1.68%
2024/01/22	5	51.16	0	0.00	51.10	5	237	2.10%
2024/01/19	0	0.00	3	50.80	51.00	-3	238	-1.26%
2024/01/18	34	50.65	2	50.80	50.70	32	239	13.38%
2024/01/17	0	0.00	26	51.40	51.10	-26	237	-10.95%
2024/01/16	3	51.80	6	51.77	51.70	-3	237	-1.26%
2024/01/15	17	51.88	0	0.00	51.90	17	236	7.18%
2024/01/12	7	51.66	3	51.53	51.30	4	240	1.67%
2024/01/11	8	51.54	1	51.70	51.70	7	239	2.93%
2024/01/10	2	51.50	6	51.65	51.50	-4	243	-1.64%
2024/01/09	3	51.67	18	52.21	51.80	-15	244	-6.14%
2024/01/08	0	0.00	11	52.50	52.30	-11	246	-4.46%
2024/01/04	0	0.00	29	52.77	52.60	-29	251	-11.54%
2024/01/03	3	53.17	8	52.93	52.80	-5	258	-1.93%
2024/01/02	15	53.30	0	0.00	53.30	15	259	5.79%
2023/12/29	16	53.98	12	53.88	53.60	4	259	1.54%
2023/12/28	5	53.50	22	53.69	53.70	-17	262	-6.48%
2023/12/27	8	53.70	0	0.00	53.50	8	267	2.99%
2023/12/26	36	53.00	1	53.40	53.40	35	273	12.80%
2023/12/25	0	0.00	2	52.70	52.60	-2	283	-0.70%
2023/12/22	0	0.00	20	53.09	52.90	-20	296	-6.74%
2023/12/21	4	53.13	8	53.05	52.80	-4	377	-1.06%
2023/12/20	8	53.38	5	53.66	53.30	3	435	0.69%
2023/12/19	0	0.00	30	53.54	53.30	-30	436	-6.88%
2023/12/18	0	0.00	29	54.44	53.90	-29	438	-6.62%
2023/12/15	4	54.03	2	53.90	54.00	2	433	0.46%
2023/12/14	11	53.70	0	0.00	53.70	11	432	2.54%
2023/12/13	3	53.67	3	53.60	53.30	0	437	0.00%
2023/12/12	1	53.30	4	53.45	53.20	-3	440	-0.68%
2023/12/11	27	53.29	2	53.70	53.00	25	444	5.62%
2023/12/08	2	53.60	11	53.82	53.50	-9	445	-2.02%
2023/12/07	3	54.60	5	54.34	54.00	-2	444	-0.45%
2023/12/06	15	54.65	18	54.62	54.90	-3	447	-0.67%
2023/12/05	5	54.04	15	54.57	54.00	-10	445	-2.24%
2023/12/04	6	54.48	10	55.01	54.60	-4	445	-0.90%
2023/12/01	50	55.07	21	55.14	55.10	29	442	6.55%
2023/11/30	13	53.47	1	53.50	53.50	12	429	2.79%
2023/11/29	27	53.31	2	53.90	53.20	25	431	5.80%
2023/11/28	41	53.17	0	0.00	53.20	41	431	9.49%
2023/11/27	3	53.03	36	53.18	52.70	-33	431	-7.65%
2023/11/24	10	54.01	3	53.83	53.80	7	429	1.63%
2023/11/22	15	53.60	7	53.61	53.80	8	436	1.83%
2023/11/21	10	53.82	12	53.74	53.70	-2	441	-0.45%
2023/11/20	5	53.32	3	53.40	53.40	2	445	0.45%
2023/11/17	15	52.86	10	52.88	53.00	5	456	1.09%
2023/11/16	37	52.83	5	53.02	52.80	32	460	6.95%
2023/11/15	47	51.99	6	51.92	51.90	41	451	9.08%
2023/11/14	19	51.38	14	51.48	51.50	5	453	1.10%
2023/11/13	26	51.49	13	51.45	51.20	13	460	2.83%
2023/11/10	22	51.61	21	51.44	51.50	1	465	0.21%
2023/11/09	5	51.30	7	50.93	51.30	-2	466	-0.43%
2023/11/08	1	51.00	8	50.95	51.10	-7	478	-1.46%
2023/11/07	5	50.58	14	50.89	50.60	-9	485	-1.85%
2023/11/06	5	51.02	3	50.73	51.10	2	499	0.40%
2023/11/03	21	50.64	9	50.73	50.50	12	503	2.39%
2023/11/02	20	50.30	1	50.30	50.30	19	505	3.76%
2023/11/01	7.1	49.95	11	49.95	49.70	-3.9	509	-0.77%
2023/10/31	12	51.00	14	50.98	49.90	-2	510	-0.38%
2023/10/30	0	50.80	3	50.97	50.80	-3	526	-0.57%
2023/10/27	1	51.00	5	50.88	50.80	-4	536	-0.75%
2023/10/26	11	50.65	7	51.07	50.70	4	557	0.72%
2023/10/25	9	51.41	4	51.25	51.70	5	576	0.87%
2023/10/24	11	50.96	9	50.82	51.10	2	587	0.34%
2023/10/23	7	51.06	4	50.85	50.90	3	600	0.50%
2023/10/20	10.1	50.59	4	50.90	50.90	6.1	615	0.98%
2023/10/19	8	50.68	2	51.10	51.00	6	633	0.95%
2023/10/18	0	51.46	1	51.50	50.80	-1	656	-0.15%
2023/10/17	0	0.00	23	51.97	51.30	-23	729	-3.15%
2023/10/16	4	51.30	5	51.96	51.60	-1	1,457	-0.07%
2023/10/13	0	0.00	1	52.50	52.50	-1	1,747	-0.06%
2023/10/12	20	52.65	15	52.77	52.60	5	1,775	0.28%
2023/10/11	0.1	53.61	45	53.07	52.00	-44.9	1,795	-2.50%
2023/10/06	2	54.10	1	54.60	54.00	1	1,812	0.06%
2023/10/05	0	0.00	3	54.40	54.20	-3	1,839	-0.16%
2023/10/04	0	54.80	6	54.20	54.20	-6	1,866	-0.32%
2023/10/03	0	0.00	53	55.86	55.30	-53	1,933	-2.74%
2023/10/02	33	56.18	60	56.36	56.50	-27	2,032	-1.33%
2023/09/28	40.2	56.17	63	56.19	55.90	-22.8	2,303	-0.99%
2023/09/27	21	55.99	18	56.36	56.40	3	2,631	0.11%
2023/09/26	125	57.13	205	57.03	56.00	-80	2,754	-2.90%	大買/大賣/
2023/09/25	252	56.90	72	55.86	57.00	180	2,747	6.55%	大買/鉅額交易
2023/09/22	13	51.92	3	52.30	51.90	10	2,709	0.37%
2023/09/21	18	51.59	16	51.53	51.60	2	2,740	0.07%
2023/09/20	3	52.20	38	52.43	52.20	-35	2,764	-1.27%
2023/09/19	4	52.43	43	53.00	52.40	-39	2,828	-1.38%
2023/09/18	38	53.27	7	53.13	53.30	31	2,922	1.06%
2023/09/15	3	52.20	64	52.42	52.20	-61	2,949	-2.07%
2023/09/14	50	53.16	1	52.90	52.90	49	2,964	1.65%
2023/09/13	68	52.56	3	52.57	52.60	65	2,989	2.17%
2023/09/12	30	52.47	0	0.00	52.40	30	3,102	0.97%
2023/09/11	14	52.54	32	52.57	51.90	-18	3,183	-0.57%
2023/09/08	28	52.10	10	51.71	52.10	18	3,185	0.57%
2023/09/07	8	52.16	5	52.60	51.90	3	3,190	0.09%
2023/09/06	2	52.50	44	52.87	52.50	-42	3,194	-1.31%
2023/09/05	3	53.30	5	53.50	53.10	-2	3,200	-0.06%
2023/09/04	42	52.80	37	52.46	53.10	5	3,217	0.16%
2023/09/01	64	52.93	7	52.97	52.80	57	3,221	1.77%
2023/08/31	26	52.54	31	52.69	52.50	-5	3,229	-0.15%
2023/08/30	38	52.83	22	52.95	52.60	16	3,253	0.49%
2023/08/29	35	52.90	30	52.77	52.80	5	3,256	0.15%
2023/08/28	62	53.64	113	53.22	53.10	-51	3,260	-1.56%	大賣/
2023/08/25	85	53.08	72	52.72	52.50	13	3,254	0.40%
2023/08/24	79	52.58	46	52.17	52.40	33	3,260	1.01%
2023/08/23	55	51.72	92	51.81	51.70	-37	3,261	-1.13%
2023/08/22	10	50.49	60	50.82	50.50	-50	3,258	-1.53%
2023/08/21	89	50.88	13	51.01	51.00	76	3,267	2.33%
2023/08/18	14	50.89	38	51.72	50.80	-24	3,279	-0.73%
2023/08/17	44	51.81	52	50.75	51.90	-8	3,283	-0.24%
2023/08/16	60	50.96	62	50.81	51.30	-2	3,287	-0.06%
2023/08/15	39	51.99	14	52.01	51.90	25	3,293	0.76%
2023/08/14	40	51.65	109	52.36	51.60	-69	3,314	-2.08%	大賣/
2023/08/11	97	54.07	34	54.03	53.30	63	3,325	1.89%
2023/08/10	62	53.66	52	53.87	53.10	10	3,331	0.30%
2023/08/09	6	55.87	19	56.04	55.90	-13	3,341	-0.39%
2023/08/08	6.1	56.21	50	56.74	56.20	-44	3,358	-1.31%
2023/08/07	40	56.55	68	56.46	56.90	-28	3,383	-0.83%
2023/08/04	53	56.36	32	56.10	56.80	21	3,395	0.62%
2023/08/02	30	56.05	180	57.46	56.00	-150	3,445	-4.35%	大賣/鉅額交易
2023/08/01	55	58.18	129	58.38	57.90	-74	3,461	-2.14%	大賣/
2023/07/31	205	59.04	133	58.64	58.10	72	3,496	2.06%	大買/大賣/
2023/07/28	34	58.01	201	58.40	58.00	-167	3,578	-4.67%	大賣/鉅額交易
2023/07/27	175	59.51	214	59.39	59.40	-39	3,645	-1.07%	大買/大賣/
2023/07/26	26	59.17	93	59.55	58.80	-67	3,707	-1.81%
2023/07/25	204	59.41	75	58.97	59.70	129	3,841	3.36%	大買/鉅額交易
2023/07/24	31	58.88	165	60.10	58.80	-134	3,974	-3.37%	大賣/鉅額交易
2023/07/21	121	60.32	93	60.54	60.60	28	4,127	0.68%	大買/
2023/07/20	554.1	59.46	324	60.12	61.00	230.1	4,352	5.29%	大買/大賣/鉅額交易
2023/07/19	131	68.07	143	69.88	61.10	-12	4,331	-0.28%	大買/大賣/
2023/07/18	165	66.21	613	66.37	67.80	-448	3,659	-12.24%	大買/大賣/鉅額交易
2023/07/17	230	61.34	100	61.44	61.70	130	3,429	3.79%	大買/鉅額交易
2023/07/14	37	62.72	79	62.62	62.30	-42	3,541	-1.19%
2023/07/13	160	62.70	36	63.08	62.00	124	3,675	3.37%	大買/鉅額交易
2023/07/12	127	63.11	83	63.45	62.90	44	3,714	1.18%	大買/
2023/07/11	222	64.12	100	63.78	63.80	122	3,705	3.29%	大買/鉅額交易
2023/07/10	261	63.44	220	64.28	63.00	41	3,688	1.11%	大買/大賣/
2023/07/07	313	66.39	547	66.49	65.70	-234	3,630	-6.45%	大買/大賣/鉅額交易
2023/07/06	780	68.33	503	68.85	66.50	277	3,531	7.84%	大買/大賣/鉅額交易
2023/07/05	845	70.32	852	70.11	72.60	-7	3,282	-0.21%	大買/大賣/
2023/07/04	395	64.07	190	64.25	66.00	205	2,954	6.94%	大買/大賣/鉅額交易
2023/07/03	92	60.31	391	60.67	60.00	-299	2,875	-10.40%	大賣/鉅額交易
2023/06/30	86	59.10	44	59.27	58.80	42	2,852	1.47%
2023/06/29	139	60.07	99	60.34	59.60	40	2,835	1.41%	大買/
2023/06/28	167	60.41	64	60.38	60.50	103	2,806	3.67%	大買/鉅額交易
2023/06/27	239	60.81	266	61.49	59.10	-27	2,781	-0.97%	大買/大賣/
2023/06/26	381	61.74	311	61.76	62.70	70	2,717	2.58%	大買/大賣/
2023/06/21	259	58.67	115	59.41	59.60	144	2,631	5.47%	大買/大賣/鉅額交易
2023/06/20	113	58.00	60	57.97	57.50	53	2,604	2.04%	大買/
2023/06/19	92	58.62	101	59.43	58.50	-9	2,587	-0.35%	大賣/
2023/06/16	365	59.70	620	60.93	58.80	-255	2,563	-9.95%	大買/大賣/鉅額交易
2023/06/15	289	56.80	219	57.83	58.70	70	2,448	2.86%	大買/大賣/
2023/06/14	29	54.84	29	54.86	54.70	0	2,368	0.00%
2023/06/13	32	54.74	13	54.50	54.30	19	2,371	0.80%
2023/06/12	15	54.59	75	54.77	54.30	-60	2,369	-2.53%
2023/06/09	10	55.22	33	55.64	55.40	-23	2,364	-0.97%
2023/06/08	153	55.68	105	55.64	55.50	48	2,368	2.03%	大買/大賣/
2023/06/07	9	54.74	17	55.10	54.70	-8	2,374	-0.34%
2023/06/06	4	55.45	110	55.45	55.00	-106	2,388	-4.44%	大賣/鉅額交易
2023/06/05	116	55.10	84	55.28	55.80	32	2,382	1.34%	大買/
2023/06/02	65	53.79	35	53.69	53.70	30	2,381	1.26%
2023/06/01	58	53.77	56	53.75	53.60	2	2,382	0.08%
2023/05/31	29	53.76	14	54.02	54.20	15	2,386	0.63%
2023/05/30	46	53.90	55	54.22	53.60	-9	2,386	-0.38%
2023/05/29	52	54.79	29	55.15	54.60	23	2,388	0.96%
2023/05/26	20	54.44	98	54.91	54.20	-78	2,387	-3.27%
2023/05/25	64	55.52	121	55.39	55.50	-57	2,390	-2.38%	大賣/
2023/05/24	56	55.85	83	55.83	56.00	-27	2,388	-1.13%
2023/05/23	115	55.21	51	55.07	55.60	64	2,380	2.69%	大買/
2023/05/22	94	54.90	18	55.11	55.20	76	2,392	3.18%
2023/05/19	40	54.18	37	54.44	54.10	3	2,407	0.12%
2023/05/18	53	54.63	98	55.11	54.30	-45	2,398	-1.88%
2023/05/17	74	54.82	71	55.27	55.50	3	2,377	0.13%
2023/05/16	59	54.34	64	54.49	54.30	-5	2,355	-0.21%
2023/05/15	205	54.97	116	55.14	54.10	89	2,345	3.79%	大買/大賣/
2023/05/12	63	56.65	141	57.08	56.70	-78	2,330	-3.35%	大賣/
2023/05/11	189	56.43	93	57.44	56.10	96	2,316	4.14%	大買/
2023/05/10	94	58.89	56	59.05	58.50	38	2,291	1.66%
2023/05/09	219	59.77	131	60.90	58.60	88	2,277	3.86%	大買/大賣/
2023/05/08	99	63.19	54	64.08	62.30	45	2,229	2.02%
2023/05/05	46	64.23	70	64.41	64.20	-24	2,197	-1.09%
2023/05/04	224	65.31	255	65.38	65.30	-31	2,158	-1.44%	大買/大賣/
2023/05/03	208	64.16	190	64.59	63.90	18	2,060	0.87%	大買/大賣/
2023/05/02	103	63.73	142	65.57	63.00	-39	1,976	-1.97%	大買/大賣/
2023/04/28	307	65.88	267	66.61	65.00	40	1,907	2.10%	大買/大賣/
2023/04/27	228	64.03	291	64.03	64.40	-63	1,761	-3.58%	大買/大賣/
2023/04/26	386	65.70	382	66.85	64.20	4	1,619	0.25%	大買/大賣/
2023/04/25	570	67.32	479	67.92	65.70	91	1,448	6.28%	大買/大賣/
2023/04/24	176	62.31	188	62.75	64.10	-12	1,204	-1.00%	大買/大賣/
2023/04/21	123	60.23	139.2	61.31	60.10	-16.2	1,149	-1.41%	大買/大賣/
2023/04/20	111	62.74	169	62.90	61.70	-58	1,117	-5.19%	大買/大賣/
2023/04/19	203	64.92	437	64.94	64.40	-234	1,063	-21.99%	大買/大賣/鉅額交易
2023/04/18	522.2	64.49	559	63.93	63.90	-36.8	926	-3.98%	大買/大賣/
2023/04/17	298	57.82	68	58.99	61.00	230	771	29.80%	大買/鉅額交易
2023/04/14	23	56.21	83	56.19	55.50	-60	715	-8.39%
2023/04/13	52	55.86	42	55.59	55.60	10	707	1.41%
2023/04/12	99	55.62	2	55.60	55.40	97	698	13.88%
2023/04/11	64	55.30	17	55.24	55.30	47	691	6.80%
2023/04/10	136	55.80	95	56.07	55.20	41	687	5.96%	大買/
2023/04/07	26	54.42	82	54.82	54.40	-56	661	-8.46%
2023/04/06	128	55.42	164	55.96	54.80	-36	652	-5.52%	大買/大賣/
2023/03/31	130	53.93	132	54.37	56.20	-2	598	-0.33%	大買/大賣/
2023/03/30	38	51.50	4	51.50	51.50	34	553	6.15%
2023/03/29	11	51.74	18	51.68	51.60	-7	557	-1.26%
2023/03/28	5	51.94	15	52.32	51.80	-10	567	-1.76%
2023/03/27	11	53.05	10	53.16	52.90	1	567	0.18%
2023/03/24	6	52.50	71	52.73	52.80	-65	586	-11.09%
2023/03/23	58	54.18	17	53.71	54.40	41	581	7.06%
2023/03/22	0	0.00	16	53.47	53.50	-16	585	-2.73%
2023/03/21	0	0.00	18	52.76	53.20	-18	610	-2.95%
2023/03/20	2	52.30	7	52.04	52.30	-5	630	-0.79%
2023/03/17	37	51.91	0	0.00	51.90	37	636	5.82%
2023/03/16	53	51.69	75	52.05	51.20	-22	638	-3.44%
2023/03/15	34	52.59	23	52.71	52.60	11	652	1.69%
2023/03/14	23	52.47	55	52.37	52.60	-32	672	-4.76%
2023/03/13	91	52.45	91	52.70	53.00	0	691	0.00%
2023/03/10	58	54.21	268	54.31	53.60	-210	717	-29.26%	大賣/鉅額交易
2023/03/09	1	57.80	170	56.96	56.40	-169	708	-23.85%	大賣/鉅額交易
2023/03/08	54	56.37	15.1	56.47	56.50	38.9	709	5.48%
2023/03/07	129.1	56.85	74	57.05	56.30	55.1	735	7.49%	大買/
2023/03/06	39	56.14	19	56.22	56.00	20	803	2.49%
2023/03/03	63	56.37	37	56.67	56.00	26	839	3.10%
2023/03/02	41	56.23	14	56.21	56.30	27	878	3.07%
2023/03/01	56	56.07	68	56.12	56.20	-12	912	-1.31%
2023/02/24	26	55.52	40	55.84	55.30	-14	956	-1.46%
2023/02/23	146	55.75	84	55.58	56.10	62	950	6.53%	大買/
2023/02/22	57	55.31	51	55.31	55.50	6	941	0.64%
2023/02/21	53	54.81	17	54.83	54.90	36	932	3.86%
2023/02/20	23	55.20	75	55.94	55.20	-52	926	-5.61%
2023/02/17	89	54.99	158.1	55.07	55.60	-69.1	913	-7.56%	大賣/
2023/02/16	74	53.60	4	53.50	53.50	70	894	7.83%
2023/02/15	23	53.20	13	53.23	53.00	10	903	1.11%
2023/02/14	46	53.15	4	53.08	53.30	42	912	4.60%
2023/02/13	35	52.35	16	52.35	52.30	19	924	2.06%
2023/02/10	2	53.95	119	53.50	52.60	-117	928	-12.60%	大賣/鉅額交易
2023/02/09	52	53.36	1	53.70	53.30	51	926	5.51%
2023/02/08	8	52.89	28	53.10	52.90	-20	925	-2.16%
2023/02/07	2	53.15	19	53.35	53.00	-17	926	-1.83%
2023/02/06	54	53.05	3	53.23	53.00	51	936	5.45%
2023/02/03	10.1	52.57	20	52.59	52.20	-9.9	940	-1.05%
2023/02/02	44	52.41	14	52.41	52.80	30	949	3.16%
2023/02/01	12	52.33	31	52.37	52.10	-19	948	-2.00%
2023/01/31	36	52.45	21	52.39	52.20	15	945	1.59%
2023/01/30	47	52.16	11	51.98	52.00	36	948	3.80%
2023/01/17	17	51.34	2	51.50	51.50	15	949	1.58%
2023/01/16	122	50.16	7	50.76	51.20	115	950	12.10%	大買/鉅額交易
2023/01/13	0	0.00	38	50.92	50.80	-38	948	-4.01%
2023/01/12	6	51.13	17	51.24	51.10	-11	957	-1.15%
2023/01/11	11	51.71	12	51.74	51.70	-1	958	-0.10%
2023/01/10	77	51.65	137	52.07	51.70	-60	972	-6.17%	大賣/
2023/01/09	61	54.40	26	54.25	54.80	35	953	3.67%
2023/01/06	40	53.74	48	53.69	53.80	-8	956	-0.84%
2023/01/05	8	53.16	13	53.18	53.10	-5	969	-0.52%
2023/01/04	20	53.09	90	53.10	53.20	-70	972	-7.20%
2023/01/03	83	52.70	71	51.70	53.20	12	986	1.22%
2022/12/30	20	51.52	59	51.48	51.00	-39	991	-3.93%
2022/12/29	51	49.91	14	50.23	50.70	37	1,022	3.62%
2022/12/28	8	50.98	55	50.94	50.40	-47	1,027	-4.57%
2022/12/27	6	51.70	73	52.03	51.70	-67	1,028	-6.52%
2022/12/26	3	51.90	64	51.14	51.90	-61	1,028	-5.93%
2022/12/23	22	50.90	39	50.80	51.40	-17	1,031	-1.65%
2022/12/22	2	51.85	92	51.59	51.10	-90	1,036	-8.69%
2022/12/21	45	51.71	26	51.76	51.40	19	1,046	1.82%
2022/12/20	85	52.51	80	53.66	51.70	5	1,045	0.48%
2022/12/19	9	54.19	61	54.35	54.10	-52	1,050	-4.95%
2022/12/16	25	55.02	116	54.94	54.60	-91	1,061	-8.57%	大賣/
2022/12/15	29	56.57	31	56.73	56.50	-2	1,049	-0.19%
2022/12/14	30	57.01	66	56.99	57.20	-36	1,053	-3.42%
2022/12/13	81	57.47	71	57.26	56.70	10	1,052	0.95%
2022/12/12	147	56.37	48	55.81	56.90	99	1,035	9.56%	大買/
2022/12/09	8	54.30	81	54.67	54.30	-73	1,024	-7.13%
2022/12/08	52	54.85	3	54.77	54.90	49	1,041	4.70%
2022/12/07	111	54.49	101	55.75	54.30	10	1,077	0.93%	大買/大賣/
2022/12/06	50	56.28	110	57.42	55.70	-60	1,095	-5.48%	大賣/
2022/12/05	100	57.36	55	57.45	57.70	45	1,153	3.90%
2022/12/02	105	56.97	135	57.63	57.20	-30	1,188	-2.52%	大買/大賣/
2022/12/01	140	56.51	57	56.44	56.50	83	1,158	7.17%	大買/
2022/11/30	66	56.15	54	56.30	55.80	12	1,155	1.04%
2022/11/29	123	56.25	111	56.50	56.30	12	1,144	1.05%	大買/大賣/
2022/11/28	171	58.42	343	59.12	57.80	-172	1,129	-15.22%	大買/大賣/鉅額交易
2022/11/25	61	56.94	96	57.23	57.70	-35	1,044	-3.35%
2022/11/24	102	56.37	85	55.96	56.40	17	1,009	1.68%	大買/
2022/11/23	68	55.96	127	55.60	55.90	-59	972	-6.07%	大賣/
2022/11/22	109	55.08	62	55.22	56.30	47	943	4.98%	大買/
2022/11/21	52	53.05	0	0.00	52.90	52	936	5.55%
2022/11/18	21	53.48	33	53.47	52.60	-12	975	-1.23%
2022/11/17	71	53.20	5	53.50	53.50	66	979	6.74%
2022/11/16	15	52.34	39	52.42	52.30	-24	986	-2.43%
2022/11/15	38	52.52	55	53.68	52.50	-17	1,001	-1.70%
2022/11/14	87	52.96	5	52.60	53.10	82	1,020	8.03%
2022/11/11	18	53.87	95	53.05	52.40	-77	1,017	-7.57%
2022/11/10	70	53.09	2	52.90	52.70	68	1,012	6.71%
2022/11/09	37	54.95	34	54.06	53.60	3	1,006	0.30%
2022/11/08	85	53.65	25	53.88	53.50	60	1,004	5.98%
2022/11/07	36	53.84	20	53.39	53.80	16	1,011	1.58%
2022/11/04	9	52.56	22	52.58	53.30	-13	1,004	-1.29%
2022/11/03	50	52.22	5	51.52	52.30	45	1,000	4.50%
2022/11/02	3	52.30	97	52.31	51.80	-94	998	-9.42%
2022/11/01	21	51.70	66	51.45	51.50	-45	991	-4.54%
2022/10/31	135	50.67	31	50.55	51.00	104	986	10.54%	大買/鉅額交易
2022/10/28	1	48.90	70	48.79	48.60	-69	981	-7.03%
2022/10/27	12	48.21	6	48.08	48.45	6	1,018	0.59%
2022/10/26	68	47.56	44	47.48	47.55	24	1,038	2.31%
2022/10/25	62	48.54	3	48.65	47.75	59	1,049	5.62%
2022/10/24	38	49.89	1	49.90	49.20	37	1,046	3.53%
2022/10/21	9	48.94	81	48.92	49.00	-72	1,044	-6.89%
2022/10/20	34	48.60	114	49.44	48.80	-80	1,039	-7.69%	大賣/
2022/10/19	19	50.68	67	51.18	50.70	-48	1,027	-4.67%
2022/10/18	24	50.83	123	52.06	50.80	-99	1,022	-9.68%	大賣/
2022/10/17	73	52.30	39	52.36	52.30	34	1,006	3.38%
2022/10/14	92	53.88	51	54.00	53.60	41	998	4.10%
2022/10/13	92	51.39	102	53.58	50.80	-10	986	-1.01%	大賣/
2022/10/12	43	54.19	39	53.81	54.60	4	969	0.41%
2022/10/11	70	53.83	156	53.81	53.80	-86	964	-8.92%	大賣/
2022/10/07	13	56.57	77	56.97	56.80	-64	942	-6.79%
2022/10/06	98	55.09	96	56.06	57.00	2	928	0.22%
2022/10/05	22	53.90	40	53.93	53.60	-18	892	-2.02%
2022/10/04	63	53.40	25	53.33	53.20	38	883	4.30%
2022/10/03	23	52.16	61	52.32	52.20	-38	878	-4.32%
2022/09/30	29	52.09	35	51.38	52.70	-6	874	-0.69%
2022/09/29	135	51.69	7	52.56	52.10	128	867	14.75%	大買/鉅額交易
2022/09/28	77	50.16	104	51.26	49.85	-27	859	-3.14%	大賣/
2022/09/27	39	52.23	22	52.62	53.10	17	843	2.02%
2022/09/26	145	53.14	12	54.32	52.30	133	835	15.91%	大買/鉅額交易
2022/09/23	13	56.46	138.2	56.43	55.30	-125.2	818	-15.30%	大賣/鉅額交易
2022/09/22	73	56.18	5	56.16	56.80	68	803	8.46%
2022/09/21	13	56.65	49	57.25	56.40	-36	792	-4.54%
2022/09/20	74	57.35	23	57.33	57.40	51	779	6.54%
2022/09/19	34	57.07	45	57.36	56.90	-11	769	-1.43%
2022/09/16	38	57.79	42	58.13	57.30	-4	759	-0.53%
2022/09/15	49.1	58.40	52	58.50	57.50	-3	745	-0.40%
2022/09/14	61	59.89	43	59.91	58.80	18	720	2.50%
2022/09/13	194.2	61.63	83	61.81	61.80	111.2	679	16.35%	大買/鉅額交易
2022/09/12	150	60.80	125	60.98	61.90	25	637	3.92%	大買/大賣/
2022/09/08	149	57.35	61	57.40	59.70	88	555	15.84%	大買/
2022/09/07	13	55.23	26	54.86	54.30	-13	497	-2.61%
2022/09/06	103	56.71	25	56.88	55.90	78	489	15.92%	大買/
2022/09/05	20	55.73	48	56.47	55.70	-28	476	-5.88%
2022/09/02	99	55.51	55	55.79	56.00	44	467	9.41%
2022/09/01	14	54.24	9	54.53	54.00	5	456	1.10%
2022/08/31	38	55.41	37	55.42	55.20	1	448	0.22%
2022/08/30	35	55.88	44	56.37	55.40	-9	443	-2.02%
2022/08/29	155	55.39	44	55.35	55.90	111	444	24.99%	大買/鉅額交易
2022/08/26	123	57.19	78	57.56	56.50	45	457	9.84%	大買/
2022/08/25	57	56.23	76	56.50	56.40	-19	415	-4.57%
2022/08/24	18	54.78	28	54.75	54.50	-10	372	-2.68%
2022/08/23	31	54.47	24	54.72	54.80	7	362	1.93%
2022/08/22	54	54.27	69	54.79	54.20	-15	351	-4.27%
2022/08/19	11	55.15	47	54.90	54.70	-36	335	-10.74%
2022/08/18	41	53.61	10	53.35	53.80	31	308	10.06%
2022/08/17	16	54.08	31	53.52	53.30	-15	306	-4.89%
2022/08/16	34	53.11	14	53.15	53.30	20	307	6.51%
2022/08/15	12	53.43	33	53.50	53.00	-21	310	-6.76%
2022/08/12	40	52.28	15	53.13	53.20	25	299	8.34%
2022/08/11	6	50.95	12	51.41	50.60	-6	283	-2.12%
2022/08/10	12	51.48	29	51.69	51.00	-17	281	-6.04%
2022/08/09	6	50.48	10	50.29	51.60	-4	278	-1.44%
2022/08/08	27	50.33	35	50.50	50.30	-8	276	-2.89%
2022/08/05	27	52.44	17	52.22	51.60	10	272	3.67%
2022/08/04	50	51.98	29	52.40	52.00	21	277	7.58%
2022/08/03	76	53.71	80	53.88	52.30	-4	268	-1.49%
2022/08/02	58	52.58	55	52.57	52.80	3	225	1.33%
2022/08/01	76	52.70	73	51.57	51.00	3	202	1.48%
2022/07/29	16	49.58	4	49.20	50.10	12	185	6.48%
2022/07/28	7	48.42	12	48.33	48.20	-5	180	-2.76%
2022/07/27	3	48.85	2	49.08	49.25	1	179	0.56%
2022/07/26	4	48.50	2	48.90	48.90	2	177	1.13%
2022/07/25	10	48.72	2	49.30	48.80	8	176	4.53%
2022/07/22	3	49.05	8	48.83	48.60	-5	175	-2.84%
2022/07/21	4	48.89	3	48.43	48.40	1	174	0.57%
2022/07/20	16	49.87	6	49.12	48.70	10	173	5.76%
2022/07/19	10	49.14	2	49.50	49.50	8	171	4.66%
2022/07/18	17	49.08	10	49.05	49.00	7	170	4.11%
2022/07/15	0	0.00	11	49.05	49.00	-11	168	-6.54%
2022/07/14	17	48.37	3	48.78	49.20	14	166	8.41%
2022/07/13	12	46.68	0	0.00	47.70	12	163	7.34%
2022/07/12	2	45.85	8	45.74	45.70	-6	162	-3.69%
2022/07/11	14	46.81	5	47.02	46.90	9	161	5.56%
2022/07/08	4	45.35	1	45.35	45.35	3	160	1.87%
2022/07/07	6	44.54	23	44.57	44.65	-17	159	-10.64%
2022/07/06	3	44.90	34	45.19	44.45	-31	158	-19.50%
2022/07/05	20	45.48	20	46.00	46.55	0	157	0.00%
2022/07/04	6	44.00	21	44.00	44.75	-15	156	-9.56%
2022/07/01	7	44.34	25	44.67	44.50	-18	157	-11.44%
2022/06/30	10	45.72	9	45.79	45.20	1	155	0.64%
2022/06/29	2	46.48	2	46.53	46.45	0	154	0.00%
2022/06/28	1	46.90	0	0.00	46.70	1	154	0.65%
2022/06/27	15	47.40	2	47.60	47.60	13	154	8.42%
2022/06/24	4	46.34	0	0.00	46.10	4	153	2.61%
2022/06/23	2	45.45	15	45.34	45.25	-13	151	-8.57%
2022/06/22	1	45.50	3	46.27	45.45	-2	150	-1.33%
2022/06/21	12	46.16	3	46.25	47.25	9	149	6.01%
2022/06/20	1	45.25	7	45.79	45.25	-6	148	-4.04%
2022/06/17	16	45.00	14	45.55	46.50	2	147	1.36%
2022/06/16	5	46.00	3	47.62	45.85	2	145	1.38%
2022/06/15	8	48.09	1	47.80	47.75	7	144	4.84%
2022/06/14	3	47.13	13	46.98	47.40	-10	144	-6.92%
2022/06/13	2	47.50	2	47.65	47.70	0	142	0.00%
2022/06/10	11	48.39	14	48.67	48.40	-3	141	-2.13%
2022/06/09	5	50.80	1	51.00	50.40	4	134	2.98%
2022/06/08	21	51.23	5	51.42	50.60	16	131	12.15%
2022/06/07	38	50.92	18	52.13	50.60	20	127	15.69%
2022/06/06	52	52.48	41	52.61	52.70	11	113	9.70%
2022/06/02	26	49.40	15	49.87	50.00	11	88	12.41%
2022/06/01	19	47.64	4	47.51	47.65	15	79	18.99%
2022/05/31	1	47.15	1	47.60	47.25	0	78	0.00%
2022/05/30	0	0.00	3	48.43	48.65	-3	76	-3.91%
2022/05/27	5	48.05	1	47.95	48.10	4	75	5.31%
2022/05/26	4	47.75	2	47.65	47.30	2	73	2.72%
2022/05/25	9	47.41	0	0.00	46.90	9	71	12.58%
2022/05/24	7	48.69	23	48.38	47.40	-16	69	-23.17%
2022/05/23	27	47.01	9	48.12	48.50	18	58	30.97%
2022/05/20	7	45.66	13	46.35	45.85	-6	47	-12.53%
2022/05/19	0	0.00	1	44.20	44.20	-1	45	-2.21%
2022/05/18	5	44.58	0	0.00	44.45	5	45	11.05%
2022/05/17	4	43.88	1	44.45	44.45	3	45	6.61%
2022/05/16	1	43.65	1	44.25	43.65	0	45	0.00%
2022/05/13	1	43.85	1	45.20	43.85	0	44	0.00%
2022/05/12	11	44.51	20	44.30	43.40	-9	42	-21.17%
2022/05/11	0	0.00	1	41.70	41.70	-1	32	-3.12%
2022/05/10	6	41.21	1	41.85	41.85	5	31	15.64%
2022/05/09	0	0.00	1	42.55	42.00	-1	33	-3.02%
2022/05/06	3	42.50	1	42.50	42.50	2	33	5.98%
2022/05/04	1	41.55	1	41.60	41.55	0	35	0.00%
2022/04/29	4	41.79	0	0.00	41.75	4	38	10.48%
2022/04/25	1	42.10	0	0.00	41.80	1	39	2.52%
2022/04/22	3	43.08	1	43.10	43.10	2	39	5.10%
2022/04/21	4	43.10	1	42.60	43.15	3	39	7.57%
2022/04/20	1	42.60	0	0.00	42.50	1	39	2.51%
2022/04/19	1	42.50	0	0.00	42.50	1	39	2.51%
2022/04/18	2	42.93	10	43.60	42.85	-8	40	-19.52%
2022/04/14	2	43.00	5	42.79	43.15	-3	43	-6.86%
2022/04/13	2	42.43	11	42.73	43.70	-9	44	-20.32%
2022/04/11	1	42.00	9	42.37	42.00	-8	46	-17.08%
2022/04/08	13	42.30	2	42.73	42.25	11	50	22.00%
2022/04/07	0	0.00	2	43.03	43.05	-2	57	-3.48%
2022/04/06	3	43.05	3	43.00	43.05	0	57	0.00%
2022/04/01	0	0.00	4	43.70	43.30	-4	59	-6.75%
2022/03/30	1	43.60	1	43.70	43.70	0	79	0.00%
2022/03/29	0	0.00	2	43.55	43.55	-2	80	-2.50%
2022/03/24	1	43.45	0	0.00	43.40	1	86	1.15%
2022/03/23	2	44.15	0	0.00	44.00	2	87	2.28%
2022/03/21	2	44.05	2	44.20	44.20	0	90	0.00%
2022/03/18	0	0.00	6	45.00	44.30	-6	97	-6.14%
2022/03/17	1	44.05	2	44.15	44.15	-1	98	-1.02%
2022/03/16	9	43.24	5	43.32	43.20	4	98	4.08%
2022/03/15	0	0.00	1	43.55	43.55	-1	97	-1.02%
2022/03/14	3	44.23	0	0.00	43.90	3	98	3.05%
2022/03/11	0	0.00	2	43.80	43.80	-2	98	-2.02%
2022/03/10	6	43.83	1	43.95	44.00	5	100	4.99%
2022/03/09	1	42.20	0	0.00	42.40	1	100	1.00%
2022/03/08	2	42.00	3	42.35	42.30	-1	100	-0.99%
2022/03/07	1	43.00	8	43.60	43.00	-7	100	-6.95%
2022/03/04	0	0.00	13	43.99	44.30	-13	100	-12.93%
2022/03/02	1	44.35	1	44.55	44.55	0	103	0.00%
2022/03/01	14	44.56	2	44.80	44.80	12	106	11.24%
2022/02/25	0	0.00	5	44.43	44.35	-5	109	-4.57%
2022/02/24	0	0.00	7	44.72	44.55	-7	109	-6.40%
2022/02/23	5	44.69	2	45.50	45.50	3	109	2.74%
2022/02/22	0	0.00	6	44.91	44.75	-6	109	-5.50%
2022/02/21	0	0.00	4	45.65	45.65	-4	109	-3.65%
2022/02/18	1	45.55	1	45.65	45.65	0	110	0.00%
2022/02/17	5	45.36	6	45.58	45.45	-1	113	-0.88%
2022/02/16	24	45.02	3	44.93	45.05	21	114	18.35%
2022/02/15	4	44.16	3	44.33	44.30	1	113	0.88%
2022/02/14	0	0.00	9	44.18	44.40	-9	113	-7.90%
2022/02/11	1	45.00	3	45.00	45.00	-2	114	-1.75%
2022/02/10	0	0.00	3	44.65	44.90	-3	112	-2.66%
2022/02/09	7	45.06	5	45.34	44.90	2	112	1.77%
2022/02/08	3	43.35	2	44.70	44.70	1	112	0.89%
2022/02/07	3	43.02	2	42.85	43.05	1	112	0.89%
2022/01/26	0	0.00	4	42.60	42.60	-4	112	-3.56%
2022/01/25	1	42.80	4	43.09	42.80	-3	111	-2.70%
2022/01/24	3	43.98	9	44.09	44.00	-6	109	-5.50%
2022/01/21	15	45.39	2	44.90	44.70	13	108	11.96%
2022/01/20	1	45.20	0	0.00	45.40	1	107	0.93%
2022/01/19	3	45.15	11	45.09	45.20	-8	107	-7.42%
2022/01/18	4	45.23	3	45.40	45.15	1	107	0.93%
2022/01/17	5	45.52	3	45.47	45.25	2	107	1.86%
2022/01/14	3	45.45	1	45.15	45.15	2	107	1.87%
2022/01/13	1	45.50	1	45.60	46.05	0	107	0.00%
2022/01/12	3	46.30	0	0.00	46.30	3	106	2.81%
2022/01/11	8	46.19	12	46.49	45.85	-4	106	-3.74%
2022/01/10	4	47.23	17	48.36	47.10	-13	105	-12.31%
2022/01/07	2	47.30	3	47.22	47.00	-1	104	-0.96%
2022/01/06	1	47.85	2	47.80	47.85	-1	103	-0.97%
2022/01/05	4	48.29	2	48.60	47.65	2	103	1.93%
2022/01/04	4	48.81	0	0.00	48.85	4	102	3.90%
2022/01/03	14	50.25	14	49.90	49.20	0	101	0.00%
2021/12/30	7	50.38	15	49.96	50.60	-8	98	-8.14%
2021/12/29	3	48.17	0	0.00	48.10	3	89	3.34%
2021/12/28	3	48.10	3	48.20	47.80	0	89	0.00%
2021/12/27	40	48.50	43	48.95	48.75	-3	87	-3.41%
2021/12/24	1	45.30	1	45.60	45.30	0	69	0.00%
2021/12/23	2	45.43	2	45.10	45.15	0	68	0.00%
2021/12/22	2	45.23	1	44.95	45.10	1	67	1.47%
2021/12/20	4	46.34	0	0.00	46.05	4	63	6.30%
2021/12/17	2	46.95	6	47.11	47.50	-4	61	-6.45%
2021/12/16	4	46.50	4	46.80	46.90	0	61	0.00%
2021/12/15	10	47.39	2	47.43	46.70	8	60	13.17%
2021/12/14	10	47.57	18	46.99	46.70	-8	59	-13.49%
2021/12/13	2	45.50	1	45.95	45.95	1	51	1.95%
2021/12/09	1	44.55	2	45.50	44.55	-1	50	-1.99%
2021/12/08	3	44.70	2	45.25	44.60	1	50	1.98%
2021/12/07	1	45.90	15	45.68	45.35	-14	50	-27.95%
2021/12/06	4	45.08	2	45.83	45.55	2	48	4.08%
2021/12/03	0	0.00	1	45.00	45.00	-1	48	-2.04%
2021/12/01	1	44.00	1	44.70	44.70	0	48	0.00%
2021/11/30	3	43.77	1	44.20	44.20	2	48	4.15%
2021/11/29	4	43.14	4	43.05	43.30	0	48	0.00%
2021/11/26	11	43.43	4	44.00	43.50	7	48	14.52%
2021/11/25	6	45.33	15	46.43	45.50	-9	46	-19.54%
2021/11/24	6	43.77	8	46.35	46.60	-2	42	-4.68%
2021/11/23	0	0.00	2	42.40	42.40	-2	39	-5.10%
2021/11/22	7	42.56	12	42.74	42.60	-5	39	-12.78%
2021/11/19	0	0.00	1	42.90	42.90	-1	39	-2.56%
2021/11/18	3	42.90	0	0.00	42.95	3	40	7.41%
2021/11/17	0	0.00	3	42.97	42.90	-3	41	-7.25%
2021/11/16	1	42.65	2	42.88	42.55	-1	41	-2.39%
2021/11/15	10	42.13	7	41.42	42.20	3	39	7.56%
2021/11/12	3	41.00	0	0.00	40.95	3	39	7.62%
2021/11/11	2	41.40	0	0.00	41.25	2	39	5.10%
2021/11/10	0	0.00	2	41.73	41.75	-2	40	-4.89%
2021/11/09	0	0.00	1	41.95	41.95	-1	41	-2.42%
2021/11/08	0	0.00	1	42.35	42.35	-1	41	-2.42%
2021/11/05	0	0.00	1	42.50	42.50	-1	43	-2.32%
2021/11/04	0	0.00	1	42.30	42.30	-1	43	-2.28%
2021/11/03	1	42.35	6	42.65	42.75	-5	45	-10.94%
2021/11/02	0	0.00	1	43.00	42.40	-1	47	-2.11%
2021/11/01	0	0.00	1	42.65	42.65	-1	48	-2.05%
2021/10/28	0	0.00	1	42.25	42.25	-1	49	-2.02%
2021/10/27	0	0.00	1	42.45	42.45	-1	50	-1.98%
2021/10/26	3	42.50	1	42.55	42.55	2	51	3.88%
2021/10/22	0	0.00	1	42.55	42.60	-1	57	-1.74%
2021/10/21	2	42.50	0	0.00	42.70	2	63	3.13%
2021/10/20	0	0.00	1	42.30	42.30	-1	67	-1.49%
2021/10/19	5	42.10	0	0.00	42.15	5	68	7.35%
2021/10/18	1	41.85	1	41.90	41.90	0	70	0.00%
2021/10/15	0	0.00	5	41.98	42.10	-5	72	-6.89%
2021/10/14	0	0.00	5	41.66	41.85	-5	73	-6.81%
2021/10/13	6	41.78	3	41.98	41.50	3	74	4.04%
2021/10/12	3	44.30	4	42.86	43.00	-1	75	-1.32%
2021/10/08	0	0.00	2	43.60	43.60	-2	76	-2.61%
2021/10/07	2	44.28	1	43.95	43.95	1	79	1.26%
2021/10/06	0	0.00	2	43.60	43.55	-2	83	-2.40%
2021/10/05	5	43.65	4	43.54	43.55	1	86	1.16%
2021/10/04	14	44.60	19	44.06	43.50	-5	87	-5.73%
2021/10/01	1	43.45	20	44.17	44.40	-19	87	-21.61%
2021/09/30	0	0.00	4	45.00	45.00	-4	90	-4.41%
2021/09/29	0	0.00	10	45.22	45.00	-10	92	-10.86%
2021/09/28	0	0.00	1	45.40	45.40	-1	94	-1.06%
2021/09/27	3	45.90	0	0.00	45.30	3	97	3.09%
2021/09/24	0.1	46.50	5	46.00	45.65	-4.9	99	-4.99%
2021/09/23	5	45.98	5	45.80	45.90	0	100	0.00%
2021/09/22	1	44.45	0	0.00	45.00	1	106	0.94%
2021/09/16	0	46.35	0	0.00	44.70	0	150	0.00%
2021/09/13	1	44.50	0	0.00	44.50	1	173	0.58%
2021/09/09	4	43.46	1	43.45	43.45	3	178	1.68%
2021/09/08	3.1	43.58	9	43.73	43.60	-5.9	178	-3.31%
2021/09/07	12	43.79	5	44.21	44.20	7	178	3.93%
2021/09/06	0.1	44.20	3	44.78	44.65	-3	178	-1.66%
2021/09/03	2.1	44.53	1	44.65	45.00	1.1	179	0.61%
2021/09/02	0	0.00	1	44.30	44.65	-1	180	-0.55%
2021/09/01	3	44.65	0	0.00	44.70	3	181	1.66%
2021/08/31	0.1	45.50	2	45.50	44.95	-2	181	-1.08%
2021/08/30	0.2	45.75	0	0.00	45.40	0.2	183	0.08%
2021/08/27	1.1	45.43	0	0.00	45.30	1.1	183	0.57%
2021/08/26	5.1	45.57	6	45.56	45.35	-0.9	185	-0.48%
2021/08/25	3	46.01	5	46.62	45.90	-2	186	-1.05%
2021/08/24	17.1	45.73	9	46.42	46.20	8.1	188	4.28%
2021/08/23	1	45.95	2	45.98	46.55	-1	187	-0.53%
2021/08/20	3.1	44.94	6	45.64	45.35	-2.9	188	-1.55%
2021/08/19	6	45.04	6	45.50	44.60	0	187	0.01%
2021/08/18	2.1	43.92	24	46.28	45.50	-22	187	-11.71%
2021/08/17	2.1	44.48	4	44.01	43.95	-1.9	190	-1.00%
2021/08/16	5	43.82	18	43.64	44.35	-13	191	-6.77%
2021/08/13	4	44.64	3	44.68	44.60	1	191	0.52%
2021/08/12	4	45.50	3	45.62	45.35	1	191	0.52%
2021/08/11	4	46.00	11	45.80	45.20	-7	193	-3.61%
2021/08/10	6	45.73	5	46.38	46.20	1	200	0.50%
2021/08/09	3	46.60	7	47.03	46.75	-4	208	-1.91%
2021/08/06	8	47.58	11	47.77	47.50	-3	210	-1.42%
2021/08/05	0	0.00	4	48.26	48.15	-4	213	-1.87%
2021/08/04	1	48.70	2	48.58	48.55	-1	223	-0.45%
2021/08/03	1	48.60	10	49.01	48.80	-9	227	-3.95%
2021/07/30	1	48.50	5	48.50	49.30	-4	232	-1.72%
2021/07/29	0	0.00	5	47.51	48.20	-5	233	-2.14%
2021/07/28	2	48.10	15	48.27	48.10	-13	234	-5.54%
2021/07/27	1	49.15	17	50.61	49.15	-16	238	-6.72%
2021/07/26	0	0.00	2	51.00	51.00	-2	239	-0.83%
2021/07/22	3	49.98	0	0.00	48.70	3	243	1.23%
2021/07/21	0	0.00	5	48.48	48.05	-5	242	-2.06%
2021/07/20	0	0.00	7	49.75	48.70	-7	245	-2.85%
2021/07/19	2	50.25	0	0.00	49.80	2	247	0.81%
2021/07/16	26	50.49	0	0.00	50.80	26	256	10.15%
2021/07/15	4	50.20	2	50.25	50.20	2	259	0.77%
2021/07/14	30	49.88	5	49.80	49.90	25	276	9.05%
2021/07/13	5	50.30	33	50.59	49.20	-28	282	-9.93%
2021/07/12	13	50.32	9	50.29	50.50	4	281	1.42%
2021/07/09	10	49.20	7	49.25	49.75	3	281	1.07%
2021/07/08	10	49.10	5	49.31	49.40	5	291	1.71%
2021/07/07	23	49.78	3	50.10	49.00	20	298	6.70%
2021/07/06	0	0.00	1	49.30	48.60	-1	305	-0.33%
2021/07/05	27	49.11	6	49.26	49.35	21	310	6.77%
2021/07/02	34	48.50	3	48.78	48.60	31	314	9.86%
2021/07/01	6	48.53	18	48.23	47.55	-12	318	-3.77%
2021/06/30	6	47.78	11	48.15	48.30	-5	330	-1.51%
2021/06/29	37	47.73	30	47.92	47.40	7	335	2.09%
2021/06/28	48	49.37	69	49.76	49.15	-21	333	-6.30%
2021/06/25	84	51.88	218	51.73	51.20	-134	328	-40.75%	大賣/鉅額交易
2021/06/24	37	47.49	5	48.69	50.00	32	301	10.62%
2021/06/23	27	45.65	0	0.00	45.50	27	289	9.34%
2021/06/22	0	0.00	16	44.74	44.50	-16	288	-5.55%
2021/06/21	7	44.24	15	44.30	44.35	-8	288	-2.78%
2021/06/18	8	45.50	9	45.46	45.40	-1	288	-0.35%
2021/06/17	2	45.75	2	45.70	45.70	0	292	0.00%
2021/06/16	0	0.00	5	46.08	45.75	-5	299	-1.67%
2021/06/15	0	0.00	9	46.67	46.50	-9	304	-2.96%
2021/06/11	0	0.00	3	46.72	46.60	-3	312	-0.96%
2021/06/09	0	0.00	2	46.08	45.80	-2	332	-0.60%
2021/06/07	7	46.04	3	46.45	46.35	4	348	1.15%
2021/06/04	2	47.28	2	47.00	46.95	0	350	0.00%
2021/06/03	0	0.00	4	47.58	47.55	-4	356	-1.12%
2021/06/02	2	46.78	9	47.48	47.35	-7	360	-1.94%
2021/06/01	0	0.00	5	47.81	47.70	-5	364	-1.37%
2021/05/28	0	0.00	15	47.52	47.75	-15	380	-3.94%
2021/05/27	3	46.62	0	0.00	47.20	3	392	0.76%
2021/05/26	6	46.93	0	0.00	46.95	6	407	1.47%
2021/05/25	15	47.24	7	47.14	46.90	8	420	1.90%
2021/05/24	16	46.23	9	46.03	46.50	7	443	1.58%
2021/05/21	18	46.27	8	46.43	46.35	10	477	2.09%
2021/05/20	19	46.04	5	46.36	46.00	14	534	2.62%
2021/05/19	27	45.60	5	45.56	46.55	22	652	3.37%
2021/05/18	85	44.27	23	43.78	44.55	62	700	8.85%
2021/05/17	34	42.35	60	41.52	40.95	-26	709	-3.67%
2021/05/14	38	46.92	27	47.33	45.45	11	721	1.53%
2021/05/13	56	45.03	25	44.78	45.25	31	749	4.14%
2021/05/12	77	45.82	65	45.26	44.70	12	773	1.55%
2021/05/11	25	50.09	47	49.72	48.20	-22	788	-2.79%
2021/05/10	21	52.10	1	52.60	52.60	20	875	2.28%
2021/05/07	9	51.27	22	51.21	51.80	-13	1,141	-1.14%
2021/05/06	27	51.36	10	50.85	50.70	17	1,217	1.40%
2021/05/05	42	51.49	4	51.45	50.10	38	1,268	3.00%
2021/05/04	81	50.24	37	49.43	49.90	44	1,277	3.44%
2021/05/03	19	53.82	47	54.99	52.90	-28	1,287	-2.18%
2021/04/29	7	56.94	24	56.74	56.70	-17	1,297	-1.31%
2021/04/28	30	57.96	4	58.15	57.80	26	1,318	1.97%
2021/04/27	3	59.20	2	59.30	58.70	1	1,370	0.07%
2021/04/26	7	59.50	8	59.49	59.10	-1	1,384	-0.07%
2021/04/23	28	57.94	33	57.82	58.20	-5	1,401	-0.36%
2021/04/22	36	58.38	80	58.85	58.20	-44	1,436	-3.06%
2021/04/21	20	60.99	15	61.39	60.30	5	1,532	0.33%
2021/04/20	32	61.09	11	62.52	62.50	21	1,550	1.35%
2021/04/19	23	58.60	25	58.87	58.40	-2	1,542	-0.13%
2021/04/16	6	60.12	7	60.19	60.00	-1	1,543	-0.06%
2021/04/15	18	60.41	12	60.15	60.40	6	1,567	0.38%
2021/04/14	41	59.31	48	59.99	60.10	-7	1,572	-0.45%
2021/04/13	22	62.80	15	63.02	61.90	7	1,585	0.44%
2021/04/12	34	62.51	23	62.47	61.90	11	1,595	0.69%
2021/04/09	8	61.35	22	61.88	61.20	-14	1,611	-0.87%
2021/04/08	12	62.38	11	62.48	62.60	1	1,667	0.06%
2021/04/07	6	62.92	17	63.19	62.90	-11	1,692	-0.65%
2021/04/06	21	61.90	22	62.72	63.50	-1	1,695	-0.06%
2021/04/01	13	61.15	15	61.47	60.80	-2	1,705	-0.12%
2021/03/31	4	60.90	10	60.82	60.60	-6	1,720	-0.35%
2021/03/30	0	0.00	9	60.98	60.90	-9	1,742	-0.52%
2021/03/29	20	61.56	1	61.30	61.50	19	1,749	1.09%
2021/03/26	6	60.40	5	60.42	60.40	1	1,763	0.06%
2021/03/25	5	60.58	4	60.80	60.40	1	1,800	0.06%
2021/03/24	4	60.53	2	60.35	61.00	2	1,807	0.11%
2021/03/23	4	60.35	5	60.86	60.30	-1	1,811	-0.06%
2021/03/22	13	60.93	15	60.95	60.60	-2	1,812	-0.11%
2021/03/19	13	61.24	14	62.31	61.50	-1	1,808	-0.06%
2021/03/18	3	62.63	22	62.33	62.10	-19	1,805	-1.05%
2021/03/17	6	62.90	15	63.29	62.50	-9	1,802	-0.50%
2021/03/16	10	63.13	67	64.29	64.20	-57	1,798	-3.17%
2021/03/15	25	61.81	8	61.58	61.80	17	1,793	0.95%
2021/03/12	16	61.58	23	61.85	61.80	-7	1,790	-0.39%
2021/03/11	32	61.03	24	61.48	61.00	8	1,785	0.45%
2021/03/10	21	60.86	24	60.95	60.30	-3	1,775	-0.17%
2021/03/09	29	59.78	20	60.40	61.60	9	1,773	0.51%
2021/03/08	27	60.91	21	60.98	60.00	6	1,767	0.34%
2021/03/05	30	61.68	23	61.65	61.00	7	1,763	0.40%
2021/03/04	34	62.24	34	61.98	61.90	0	1,764	0.00%
2021/03/03	60	62.07	33	62.50	63.20	27	1,759	1.53%
2021/03/02	40	63.39	29	65.55	63.00	11	1,748	0.63%
2021/02/26	62	65.90	41	65.55	65.60	21	1,736	1.21%
2021/02/25	59	66.58	27	66.94	66.30	32	1,725	1.85%
2021/02/24	50	67.45	48	68.25	66.00	2	1,712	0.12%
2021/02/23	70	69.05	62	69.49	68.50	8	1,685	0.47%
2021/02/22	121	70.22	120	70.69	69.50	1	1,649	0.06%	大買/大賣/
2021/02/19	219	68.78	209	69.34	69.30	10	1,592	0.63%	大買/大賣/
2021/02/18	2	67.50	2	67.50	67.50	0	1,472	0.00%
2021/02/17	3	61.07	15	60.22	61.40	-12	1,423	-0.84%
2021/02/05	56	56.48	103	56.63	55.90	-47	1,406	-3.34%	大賣/
2021/02/04	103	56.60	85	56.45	55.60	18	1,384	1.30%	大買/
2021/02/03	49	61.10	91	61.33	59.20	-42	1,353	-3.10%
2021/02/02	71	61.05	62	61.10	61.50	9	1,325	0.68%
2021/02/01	233	63.66	243	63.95	60.40	-10	1,300	-0.77%	大買/大賣/
2021/01/29	478	71.73	492	72.44	64.20	-14	1,208	-1.16%	大買/大賣/
2021/01/28	135	67.71	129	68.00	71.30	6	940	0.64%	大買/大賣/
2021/01/27	61	62.48	61	62.76	64.90	0	861	0.00%
2021/01/26	23	58.67	23	58.91	59.00	0	808	0.00%
2021/01/25	43	59.72	84	59.73	59.60	-41	798	-5.14%
2021/01/22	64	59.84	20	60.42	61.00	44	780	5.64%
2021/01/21	47	59.98	54	60.11	59.10	-7	762	-0.92%
2021/01/20	125	59.60	124	58.89	58.10	1	738	0.14%	大買/大賣/
2021/01/19	24	57.35	43	57.23	56.70	-19	690	-2.75%
2021/01/18	85	57.95	50	57.53	58.30	35	679	5.15%
2021/01/15	70	60.14	68	60.14	58.50	2	657	0.30%
2021/01/14	188	60.14	184	60.57	58.80	4	619	0.65%	大買/大賣/
2021/01/13	28	54.91	27	56.04	57.20	1	514	0.19%
2021/01/12	19	53.62	18	53.54	53.50	1	490	0.20%
2021/01/11	33	54.24	34	54.22	53.70	-1	481	-0.21%
2021/01/08	141	53.26	176	53.25	53.00	-35	472	-7.41%	大買/大賣/
2021/01/07	49	51.03	63	51.04	50.90	-14	445	-3.15%
2021/01/06	143	52.63	63	53.61	50.70	80	437	18.29%	大買/
2021/01/05	59	56.40	89	56.58	56.30	-30	412	-7.27%
2021/01/04	69	57.95	118	57.88	57.00	-49	399	-12.28%	大賣/
2020/12/31	75	54.95	70	56.82	58.00	5	373	1.34%
2020/12/30	83	52.14	32	53.30	54.00	51	311	16.36%
2020/12/29	36	52.07	15	52.80	52.10	21	280	7.47%
2020/12/28	26	52.12	55	52.21	52.00	-29	271	-10.69%
2020/12/25	50	50.09	9	50.08	51.50	41	247	16.60%
2020/12/24	15	49.64	25	50.14	49.50	-10	225	-4.43%
2020/12/23	44	47.54	25	47.35	47.70	19	199	9.54%
2020/12/22	28	47.90	59	47.40	47.30	-31	189	-16.33%
2020/12/21	89	45.73	99	45.12	47.30	-10	168	-5.92%
2020/12/18	8	42.81	6	42.45	43.00	2	127	1.57%
2020/12/17	9	41.63	0	0.00	42.00	9	118	7.57%
2020/12/16	19	40.97	0	0.00	40.65	19	112	16.85%
2020/12/15	8	40.83	10	40.71	40.65	-2	108	-1.84%
2020/12/14	3	40.42	5	40.82	41.00	-2	105	-1.89%
2020/12/11	9	40.16	15	39.98	40.50	-6	105	-5.70%
2020/12/10	12	40.91	1	40.65	40.55	11	102	10.69%
2020/12/09	28	40.45	23	40.40	41.15	5	98	5.08%
2020/12/08	3	39.55	0	0.00	39.55	3	88	3.41%
2020/12/07	0	0.00	9	39.50	39.30	-9	88	-10.22%
2020/12/04	10	39.30	5	39.35	39.35	5	87	5.74%
2020/12/03	12	39.11	2	39.25	39.25	10	85	11.73%
2020/12/02	6	39.42	0	0.00	39.35	6	84	7.11%
2020/12/01	0	0.00	1	40.50	39.90	-1	84	-1.18%
2020/11/30	8	40.11	6	40.34	40.05	2	83	2.38%
2020/11/27	0	0.00	2	38.90	39.20	-2	78	-2.56%
2020/11/26	7	39.31	0	0.00	39.20	7	81	8.62%
2020/11/25	4	38.96	0	0.00	39.10	4	81	4.92%
2020/11/23	5	37.75	0	0.00	37.80	5	75	6.60%
2020/11/20	10	37.70	7	38.00	37.80	3	75	3.99%
2020/11/18	6	38.06	0	0.00	38.10	6	75	7.99%
2020/11/17	2	37.90	0	0.00	37.95	2	74	2.69%
2020/11/16	0	0.00	1	38.15	37.90	-1	77	-1.30%
2020/11/12	0	0.00	1	38.25	37.60	-1	77	-1.29%
2020/11/11	8	38.13	7	38.04	38.00	1	79	1.26%
2020/11/10	3	37.98	1	37.95	37.95	2	78	2.54%
2020/11/09	10	37.60	6	37.53	37.80	4	77	5.13%
2020/11/06	0	0.00	4	37.00	37.00	-4	76	-5.22%
2020/11/05	1	37.35	1	37.35	37.00	0	77	0.00%
2020/11/04	1	37.30	0	0.00	37.25	1	77	1.29%
2020/11/03	1	36.80	0	0.00	37.00	1	78	1.28%
2020/11/02	8	36.25	3	36.77	36.60	5	78	6.34%
2020/10/30	4	37.00	3	36.95	36.95	1	78	1.27%
2020/10/29	3	37.23	1	37.45	37.45	2	78	2.56%
2020/10/28	0	0.00	2	37.95	37.75	-2	78	-2.55%
2020/10/27	14	38.40	17	38.98	38.30	-3	78	-3.83%
2020/10/26	8	37.95	9	38.04	37.80	-1	72	-1.39%
2020/10/21	2	36.80	7	36.85	36.85	-5	77	-6.46%
2020/10/20	1	36.85	1	37.00	36.70	0	78	0.00%
2020/10/19	1	37.05	2	37.00	37.10	-1	80	-1.25%
2020/10/16	2	37.10	0	0.00	36.65	2	80	2.49%
2020/10/15	0	0.00	1	37.00	36.95	-1	81	-1.23%
2020/10/14	0	0.00	4	37.66	37.20	-4	82	-4.84%
2020/10/13	3	37.02	2	37.85	37.10	1	83	1.19%
2020/10/12	8	37.91	0	0.00	37.50	8	84	9.47%
2020/10/08	5	36.50	1	36.70	36.70	4	81	4.89%
2020/10/07	1	36.40	0	0.00	36.85	1	89	1.12%
2020/10/06	8	36.53	0	0.00	36.75	8	89	8.91%
2020/10/05	4	36.31	0	0.00	36.35	4	91	4.38%
2020/09/30	0	0.00	13	36.06	35.95	-13	93	-13.97%
2020/09/29	0	0.00	2	35.93	35.75	-2	95	-2.09%
2020/09/25	5	35.39	5	35.10	35.10	0	101	0.00%
2020/09/24	4	35.65	0	0.00	35.80	4	101	3.96%
2020/09/23	1	36.60	8	36.59	36.40	-7	101	-6.90%
2020/09/22	0	0.00	3	36.87	36.85	-3	102	-2.94%
2020/09/21	3	37.33	4	37.29	37.25	-1	101	-0.98%
2020/09/18	7	37.18	0	0.00	37.30	7	102	6.80%
2020/09/17	5	37.02	0	0.00	37.00	5	102	4.86%
2020/09/16	2	37.40	10	37.12	37.00	-8	104	-7.67%
2020/09/15	10	37.00	0	0.00	37.00	10	103	9.66%
2020/09/14	0	0.00	10	37.00	37.00	-10	103	-9.65%
2020/09/11	5	36.35	2	37.95	36.70	3	104	2.87%
2020/09/10	9	37.58	5	37.49	37.55	4	102	3.89%
2020/09/09	10	37.39	9	37.61	37.60	1	103	0.97%
2020/09/08	0	0.00	12	37.52	37.45	-12	104	-11.49%
2020/09/07	5	37.38	1	37.60	37.60	4	106	3.74%
2020/09/04	11	37.31	1	37.40	37.40	10	112	8.90%
2020/09/03	1	37.80	1	37.80	37.80	0	119	0.00%
2020/09/02	1	37.70	1	38.10	37.70	0	126	0.00%
2020/09/01	2	38.30	3	37.93	37.95	-1	131	-0.76%
2020/08/31	1	36.60	10	37.31	37.25	-9	130	-6.89%
2020/08/28	2	36.45	2	36.75	36.45	0	131	0.00%
2020/08/27	5	36.61	4	36.58	36.45	1	138	0.72%
2020/08/26	6	36.60	1	36.65	36.65	5	138	3.60%
2020/08/25	2	36.33	0	0.00	36.40	2	140	1.43%
2020/08/24	4	36.21	4	36.38	36.30	0	141	0.00%
2020/08/21	14	36.50	6	36.49	36.65	8	145	5.52%
2020/08/20	2	36.58	28	36.39	36.05	-26	154	-16.80%
2020/08/19	1	37.65	5	37.43	37.45	-4	155	-2.57%
2020/08/18	1	37.85	3	37.92	37.65	-2	158	-1.26%
2020/08/17	6	37.22	2	37.40	37.35	4	162	2.46%
2020/08/14	9	37.56	0	0.00	37.65	9	168	5.36%
2020/08/13	2	37.33	0	0.00	37.45	2	186	1.07%
2020/08/12	1	37.20	0	0.00	37.55	1	209	0.48%
2020/08/11	5	37.43	2	37.50	37.20	3	213	1.41%
2020/08/10	2	36.95	2	37.20	37.25	0	217	0.00%
2020/08/07	2	37.25	0	0.00	37.25	2	220	0.91%
2020/08/06	1	37.55	0	0.00	37.45	1	221	0.45%
2020/08/05	0	0.00	2	37.43	37.40	-2	222	-0.90%
2020/08/04	1	37.30	1	37.60	37.45	0	225	0.00%
2020/08/03	1	37.00	4	37.34	37.10	-3	229	-1.31%
2020/07/31	0	0.00	2	37.65	37.65	-2	230	-0.87%
2020/07/30	6	36.80	9	36.97	36.85	-3	234	-1.28%
2020/07/29	24	37.84	4	38.05	38.05	20	237	8.41%
2020/07/28	12	37.96	13	38.59	37.45	-1	240	-0.42%
2020/07/24	0	0.00	9	39.84	39.70	-9	244	-3.68%
2020/07/23	3	40.92	4	40.40	40.40	-1	245	-0.41%
2020/07/22	10	40.17	0	0.00	40.35	10	249	4.01%
2020/07/21	5	40.14	0	0.00	40.25	5	249	2.00%
2020/07/20	1	39.90	2	39.73	39.90	-1	249	-0.40%
2020/07/17	1	40.30	8	40.06	39.85	-7	251	-2.79%
2020/07/16	10	40.25	6	40.62	40.05	4	255	1.56%
2020/07/15	7	40.16	4	40.26	40.05	3	256	1.17%
2020/07/14	10	40.69	10	41.14	40.40	0	261	0.00%
2020/07/13	4	39.54	3	39.80	39.80	1	256	0.39%
2020/07/10	6	39.18	14	39.50	39.35	-8	261	-3.06%
2020/07/09	1	40.05	1	40.10	40.10	0	261	0.00%
2020/07/08	3	39.92	0	0.00	39.80	3	261	1.15%
2020/07/07	7	39.89	6	39.78	39.80	1	260	0.38%
2020/07/06	2	40.03	1	40.05	40.05	1	262	0.38%
2020/07/03	3	40.10	8	40.02	40.00	-5	263	-1.90%
2020/07/02	2	40.38	3	40.45	40.45	-1	265	-0.38%
2020/07/01	5	39.87	0	0.00	39.70	5	266	1.88%
2020/06/29	3	39.25	1	39.25	38.85	2	269	0.74%
2020/06/24	1	40.00	1	39.95	39.95	0	268	0.00%
2020/06/23	1	39.80	3	39.90	39.90	-2	271	-0.74%
2020/06/22	5	39.82	2	39.75	39.75	3	272	1.10%
2020/06/19	1	39.70	1	40.70	39.70	0	275	0.00%
2020/06/18	1	39.60	1	39.70	39.60	0	276	0.00%
2020/06/17	4	40.01	4	40.34	40.00	0	277	0.00%
2020/06/16	2	39.85	1	40.00	39.80	1	280	0.36%
2020/06/15	1	39.45	1	39.65	39.40	0	287	0.00%
2020/06/12	7	38.67	8	38.78	39.00	-1	291	-0.34%
2020/06/11	3	41.00	19	40.88	39.80	-16	294	-5.43%
2020/06/10	2	41.68	42	41.86	41.35	-40	295	-13.53%
2020/06/09	12	42.88	3	43.95	43.95	9	299	3.00%
2020/06/08	4	42.53	2	43.30	42.35	2	300	0.67%
2020/06/05	14	41.75	3	41.95	41.95	11	295	3.73%
2020/06/04	2	41.63	3	41.60	41.60	-1	295	-0.34%
2020/06/03	23	41.46	0	0.00	42.00	23	298	7.71%
2020/06/02	6	40.81	2	40.70	40.60	4	293	1.36%
2020/06/01	12	40.80	2	40.90	41.00	10	293	3.41%
2020/05/29	1	40.50	5	40.71	40.40	-4	293	-1.36%
2020/05/28	0	0.00	21	41.47	40.80	-21	292	-7.19%
2020/05/27	15	41.65	4	41.34	41.30	11	291	3.77%
2020/05/26	4	40.73	3	41.10	40.60	1	284	0.35%
2020/05/25	16	39.78	3	39.72	40.00	13	281	4.62%
2020/05/22	2	41.03	11	41.19	40.20	-9	279	-3.22%
2020/05/21	7	42.04	2	41.75	41.75	5	275	1.82%
2020/05/20	7	42.14	6	41.99	42.30	1	270	0.37%
2020/05/19	5	40.59	4	40.53	41.90	1	256	0.39%
2020/05/18	2	37.43	3	37.72	38.10	-1	238	-0.42%
2020/05/15	3	37.05	2	37.40	37.00	1	235	0.42%
2020/05/13	2	37.60	2	37.55	37.55	0	229	0.00%
2020/05/12	4	38.00	4	38.36	38.15	0	232	0.00%
2020/05/11	2	38.00	2	38.23	38.20	0	234	0.00%
2020/05/08	0	0.00	2	38.60	38.60	-2	234	-0.85%
2020/05/07	2	38.40	2	38.48	38.50	0	231	0.00%
2020/05/06	1	38.35	1	39.25	38.40	0	231	0.00%
2020/05/05	2	39.00	2	38.80	39.00	0	230	0.00%
2020/05/04	4	37.45	5	37.92	37.70	-1	226	-0.44%
2020/04/30	8	38.09	6	38.73	38.40	2	224	0.89%
2020/04/29	2	37.05	9	37.21	37.25	-7	222	-3.14%
2020/04/28	7	37.09	0	0.00	37.00	7	223	3.13%
2020/04/24	1	34.90	0	0.00	34.80	1	228	0.44%
2020/04/23	2	35.10	4	35.05	35.05	-2	229	-0.87%
2020/04/22	4	34.55	4	34.50	34.60	0	229	0.00%
2020/04/21	5	36.23	3	36.90	34.70	2	229	0.87%
2020/04/17	3	37.43	3	37.43	37.00	0	224	0.00%
2020/04/16	0	0.00	2	36.60	36.60	-2	220	-0.91%
2020/04/15	6	36.77	6	37.17	37.15	0	219	0.00%
2020/04/14	2	35.35	1	35.75	35.65	1	217	0.46%
2020/04/13	0	0.00	1	34.80	35.00	-1	219	-0.46%
2020/04/10	1	34.50	0	0.00	34.80	1	220	0.45%
2020/04/09	4	35.03	5	35.54	35.35	-1	220	-0.45%
2020/04/08	3	34.40	3	34.85	35.05	0	218	0.00%
2020/04/07	3	33.60	3	33.67	34.05	0	216	0.00%
2020/04/06	4	32.21	3	32.30	32.35	1	213	0.47%
2020/04/01	1	31.90	1	32.20	32.30	0	215	0.00%
2020/03/31	2	32.90	1	32.70	32.50	1	220	0.45%
2020/03/30	2	31.90	1	32.20	32.20	1	221	0.45%
2020/03/27	5	32.95	7	33.05	32.70	-2	228	-0.88%
2020/03/26	6	32.29	3	32.38	32.60	3	227	1.32%
2020/03/25	10	32.94	10	33.17	32.40	0	228	0.00%
2020/03/24	7	31.67	7	31.94	32.10	0	226	0.00%
2020/03/23	2	30.00	2	30.05	30.20	0	228	0.00%
2020/03/20	12	31.18	15	30.91	31.20	-3	231	-1.30%
2020/03/19	14	29.86	14	30.05	29.35	0	231	0.00%
2020/03/18	17	33.03	16	33.13	32.60	1	228	0.44%
2020/03/17	15	32.61	25	32.85	32.75	-10	226	-4.41%
2020/03/16	20	35.23	8	37.31	34.30	12	224	5.35%
2020/03/13	25	37.10	25	37.38	37.55	0	221	0.00%
2020/03/12	11	40.70	11	41.19	40.30	0	211	0.00%
2020/03/11	3	43.08	2	42.98	42.70	1	207	0.48%
2020/03/10	9	42.08	12	42.35	43.15	-3	206	-1.45%
2020/03/09	6	43.12	3	43.18	42.60	3	206	1.46%
2020/03/06	2	44.65	4	44.84	44.70	-2	202	-0.99%
2020/03/05	0	0.00	1	44.25	44.25	-1	203	-0.49%
2020/03/04	3	43.12	0	0.00	43.00	3	209	1.44%
2020/03/03	1	43.75	1	44.15	44.00	0	212	0.00%
2020/03/02	6	42.25	4	43.19	42.70	2	214	0.93%
2020/02/27	3	43.58	4	43.58	43.40	-1	225	-0.44%
2020/02/26	0	0.00	2	44.60	44.45	-2	225	-0.89%
2020/02/25	4	44.40	2	44.68	44.55	2	232	0.86%
2020/02/24	1	44.85	1	44.95	44.85	0	241	0.00%
2020/02/21	8	45.52	8	45.78	45.45	0	246	0.00%
2020/02/20	14	46.48	17	46.47	46.00	-3	247	-1.21%
2020/02/19	10	45.96	7	46.04	46.50	3	248	1.21%
2020/02/18	8	45.24	8	45.23	45.15	0	256	0.00%
2020/02/17	2	44.65	2	44.65	44.70	0	261	0.00%
2020/02/14	8	45.22	8	45.29	45.20	0	265	0.00%
2020/02/13	14	45.79	14	45.89	45.35	0	269	0.00%
2020/02/12	13	44.60	13	44.62	44.80	0	283	0.00%
2020/02/11	7	44.03	7	44.11	44.00	0	284	0.00%
2020/02/10	5	44.08	8	43.86	44.00	-3	290	-1.03%
2020/02/07	4	44.90	5	45.07	44.85	-1	297	-0.34%
2020/02/06	10	45.10	7	45.36	45.50	3	309	0.97%
2020/02/05	8	44.56	7	45.01	44.65	1	351	0.28%
2020/02/04	10	43.80	13	43.99	45.00	-3	394	-0.76%
2020/02/03	14	41.64	14	41.96	42.65	0	396	0.00%
2020/01/31	12	44.42	12	44.98	44.50	0	397	0.00%
2020/01/30	23	46.21	23	46.45	44.80	0	412	0.00%
2020/01/20	5	49.82	3	49.92	49.75	2	410	0.49%
2020/01/17	0	0.00	1	49.70	49.65	-1	424	-0.24%
2020/01/16	4	49.60	4	49.89	49.95	0	432	0.00%
2020/01/15	2	49.73	2	49.90	49.55	0	468	0.00%
2020/01/14	3	49.67	1	49.95	49.70	2	508	0.39%
2020/01/13	2	49.78	1	50.00	49.80	1	573	0.17%
2020/01/10	5	49.35	4	49.51	49.70	1	593	0.17%
2020/01/09	3	48.90	1	49.20	49.00	2	627	0.32%
2020/01/08	3	48.65	12	48.67	48.40	-9	659	-1.36%
2020/01/07	6	49.19	5	49.62	49.10	1	663	0.15%
2020/01/03	1	51.40	2	51.15	50.70	-1	669	-0.15%
2019/12/31	3	50.97	0	0.00	51.00	3	685	0.44%
2019/12/30	1	51.10	0	0.00	51.00	1	688	0.15%
2019/12/27	2	51.40	0	0.00	51.40	2	694	0.29%
2019/12/26	4	51.33	1	51.10	51.50	3	694	0.43%
2019/12/25	6	49.81	7	49.96	50.50	-1	691	-0.14%
2019/12/24	7	49.42	10	49.69	49.40	-3	704	-0.43%
2019/12/19	2	51.00	0	0.00	50.80	2	717	0.28%
2019/12/13	1	52.00	1	51.20	51.10	0	728	0.00%
2019/12/10	0	0.00	3	52.13	52.10	-3	784	-0.38%
2019/12/06	0	0.00	4	51.58	51.60	-4	807	-0.50%
2019/12/05	0	0.00	3	51.80	51.60	-3	811	-0.37%
2019/12/03	0	0.00	1	51.80	51.90	-1	829	-0.12%
2019/11/29	0	0.00	22	52.06	51.90	-22	839	-2.62%
2019/11/28	0	0.00	3	52.90	52.70	-3	853	-0.35%
2019/11/26	2	54.15	3	53.87	53.30	-1	874	-0.11%
2019/11/25	1	53.00	0	0.00	53.00	1	878	0.11%
2019/11/22	4	53.00	3	52.70	52.90	1	892	0.11%
2019/11/21	1	51.20	0	0.00	51.30	1	906	0.11%
2019/11/20	6	52.72	0	0.00	52.30	6	909	0.66%
2019/11/19	7	53.76	3	53.60	53.10	4	927	0.43%
2019/11/18	3	53.97	0	0.00	53.60	3	945	0.32%
2019/11/15	16	54.14	2	54.00	53.70	14	1,029	1.36%
2019/11/14	2	52.90	13	53.08	53.70	-11	1,060	-1.04%
2019/11/13	0	0.00	6	53.53	53.50	-6	1,068	-0.56%
2019/11/12	0	0.00	1	53.40	54.40	-1	1,071	-0.09%
2019/11/11	2	52.85	13	53.28	52.70	-11	1,077	-1.02%
2019/11/08	3	56.40	3	56.00	56.70	0	1,070	0.00%
2019/11/07	3	56.80	1	56.20	56.20	2	1,078	0.19%
2019/11/06	18	58.09	0	0.00	57.50	18	1,088	1.65%
2019/11/05	14	58.40	8	57.79	57.60	6	1,097	0.55%
2019/11/04	20	60.24	5	60.12	59.00	15	1,104	1.36%
2019/11/01	33	57.40	13	58.15	58.60	20	1,101	1.82%
2019/10/25	2	57.05	0	0.00	57.00	2	1,219	0.16%
2019/10/24	5	57.20	3	57.30	56.80	2	1,207	0.17%
2019/10/23	16	58.26	8	58.80	56.90	8	1,206	0.66%
2019/10/22	5	57.28	25	57.54	58.00	-20	1,181	-1.69%
2019/10/21	58	57.85	46	57.01	57.60	12	1,146	1.05%
2019/10/18	0	0.00	27	53.51	53.80	-27	1,085	-2.49%
2019/10/17	40	53.25	34	54.79	54.80	6	1,070	0.56%
2019/10/16	9	52.10	3	52.17	51.70	6	1,038	0.58%
2019/10/15	2	50.45	0	0.00	51.50	2	1,025	0.20%
2019/10/14	5	50.64	0	0.00	50.50	5	1,020	0.49%
2019/10/09	0	0.00	2	49.55	49.40	-2	1,014	-0.20%
2019/10/08	0	0.00	3	50.15	49.25	-3	1,015	-0.30%
2019/10/07	0	0.00	1	50.50	50.60	-1	1,004	-0.10%
2019/10/04	2	50.80	0	0.00	50.60	2	1,009	0.20%
2019/10/03	0	0.00	7	50.79	50.80	-7	1,006	-0.70%
2019/10/02	5	49.74	1	49.40	49.55	4	1,005	0.40%
2019/10/01	4	49.74	1	49.60	49.55	3	1,008	0.30%
2019/09/27	5	49.82	5	49.32	49.20	0	1,012	0.00%
2019/09/26	0	0.00	2	51.75	52.10	-2	1,013	-0.20%
2019/09/25	0	0.00	5	50.84	51.90	-5	1,005	-0.50%
2019/09/23	0	0.00	4	50.55	50.60	-4	995	-0.40%
2019/09/18	10	51.97	2	51.95	51.50	8	980	0.82%
2019/09/16	1	52.70	19	53.24	52.70	-18	956	-1.88%
2019/09/12	0	0.00	2	51.00	51.70	-2	925	-0.22%
2019/09/11	3	50.50	2	50.80	50.40	1	914	0.11%
2019/09/10	1	50.10	1	50.60	50.10	0	903	0.00%
2019/09/06	0	0.00	1	49.70	49.75	-1	883	-0.11%
2019/09/05	0	0.00	1	49.35	49.25	-1	868	-0.12%
2019/09/04	1	49.45	1	48.85	49.45	0	863	0.00%
2019/09/03	0	0.00	1	48.75	48.80	-1	859	-0.12%
2019/09/02	1	49.20	11	49.53	49.00	-10	849	-1.18%
2019/08/30	0	0.00	10	48.45	48.20	-10	829	-1.20%
2019/08/29	5	48.20	2	48.50	48.30	3	816	0.37%
2019/08/28	6	47.31	0	0.00	47.15	6	801	0.75%
2019/08/27	15	48.53	0	0.00	47.60	15	786	1.91%
2019/08/26	10	49.00	0	0.00	48.50	10	770	1.30%
2019/08/23	2	52.15	3	50.93	50.70	-1	749	-0.13%
2019/08/22	1	51.20	1	51.20	51.20	0	737	0.00%
2019/08/21	8	51.16	4	51.18	51.10	4	713	0.56%
2019/08/20	25	52.75	6	52.90	51.10	19	694	2.74%
2019/08/19	0	0.00	1	49.20	51.90	-1	604	-0.17%
2019/08/16	6	47.08	2	46.85	47.20	4	560	0.71%
2019/08/15	2	45.68	0	0.00	45.60	2	548	0.36%
2019/08/14	1	46.80	2	47.10	46.50	-1	545	-0.18%
2019/08/13	4	46.10	2	46.25	46.00	2	535	0.37%
2019/08/12	2	47.70	7	47.42	47.45	-5	528	-0.95%
2019/08/08	8	46.74	0	0.00	46.25	8	515	1.55%
2019/08/07	0	0.00	1	48.05	47.30	-1	497	-0.20%
2019/08/06	10	48.50	10	49.12	48.40	0	482	0.00%
2019/08/05	6	49.90	13	50.26	49.10	-7	463	-1.51%
2019/08/02	0	0.00	4	48.45	47.50	-4	423	-0.94%
2019/07/31	5	50.02	4	50.25	49.95	1	390	0.26%
2019/07/30	18	49.59	33	49.20	50.00	-15	351	-4.26%
2019/07/29	22	47.41	0	0.00	47.35	22	279	7.87%
2019/07/25	2	43.40	0	0.00	43.90	2	235	0.85%
2019/07/18	0	0.00	4	44.93	45.30	-4	212	-1.88%
2019/07/17	6	45.32	3	44.88	45.10	3	218	1.37%
2019/07/16	0	0.00	5	43.82	43.85	-5	200	-2.49%
2019/07/15	0	0.00	4	43.94	43.90	-4	199	-2.00%
2019/07/11	0	0.00	1	43.70	44.05	-1	195	-0.51%
2019/07/10	11	43.33	0	0.00	43.25	11	191	5.75%
2019/07/09	0	0.00	6	42.91	42.60	-6	183	-3.27%
2019/07/08	3	42.95	1	42.70	43.00	2	185	1.08%
2019/07/05	21	43.01	6	42.98	43.15	15	181	8.25%
2019/07/04	10	42.95	3	43.50	43.00	7	176	3.96%
2019/07/03	8	41.71	12	44.23	43.80	-4	169	-2.36%
2019/07/02	10	41.10	0	0.00	41.20	10	155	6.44%
2019/07/01	5	40.99	0	0.00	40.80	5	154	3.24%
2019/06/28	1	41.30	2	40.95	40.60	-1	153	-0.65%
2019/06/26	0	0.00	1	40.75	40.70	-1	153	-0.65%
2019/06/25	1	41.15	3	41.02	40.80	-2	153	-1.30%
2019/06/24	3	40.95	0	0.00	41.15	3	155	1.93%
2019/06/21	1	41.00	0	0.00	40.95	1	155	0.64%
2019/06/20	2	41.05	1	41.20	40.90	1	157	0.63%
2019/06/19	5	40.59	0	0.00	40.60	5	158	3.15%
2019/06/11	0	0.00	1	41.60	41.50	-1	156	-0.64%
2019/06/10	0	0.00	3	41.30	41.40	-3	159	-1.89%
2019/05/31	2	42.15	0	0.00	42.40	2	165	1.21%
2019/05/30	2	41.95	0	0.00	42.10	2	169	1.18%
2019/05/17	0	0.00	2	43.75	42.00	-2	196	-1.02%
2019/05/16	3	43.57	0	0.00	43.20	3	197	1.52%
2019/05/15	2	43.25	0	0.00	43.15	2	197	1.02%
2019/05/14	0	0.00	70	43.26	43.20	-70	196	-35.70%
2019/05/13	0	0.00	31	43.40	43.35	-31	195	-15.89%
2019/05/10	0	0.00	36	43.35	42.90	-36	194	-18.55%
2019/05/09	0	0.00	21	43.43	42.80	-21	192	-10.93%
2019/05/08	0	0.00	50	43.77	43.80	-50	190	-26.24%
2019/05/07	0	0.00	30	44.32	44.35	-30	189	-15.86%
2019/05/06	0	0.00	29	44.70	44.30	-29	190	-15.25%
2019/05/03	6	46.39	30	46.32	45.70	-24	195	-12.30%
2019/05/02	7	45.96	60	46.12	46.55	-53	196	-27.02%
2019/04/30	1	45.15	60	45.09	45.45	-59	191	-30.76%
2019/04/29	0	0.00	46	44.88	44.75	-46	190	-24.14%
2019/04/26	0	0.00	1	45.00	44.60	-1	188	-0.53%
2019/04/25	2	45.75	1	45.70	45.70	1	186	0.54%
2019/04/23	0	0.00	7	45.91	45.45	-7	175	-3.99%
2019/04/22	3	44.10	0	0.00	44.30	3	164	1.83%
2019/04/19	2	43.15	0	0.00	43.35	2	160	1.24%
2019/04/18	2	43.15	0	0.00	43.05	2	160	1.25%
2019/04/17	9	43.40	0	0.00	43.15	9	158	5.66%
2019/04/12	0	0.00	1	44.95	43.95	-1	153	-0.65%
2019/04/08	0	0.00	50	43.77	43.60	-50	146	-34.03%
2019/04/03	1	42.90	0	0.00	42.95	1	143	0.70%
2019/04/02	0	0.00	40	42.87	42.80	-40	141	-28.22%
2019/03/27	0	0.00	7	44.32	44.20	-7	135	-5.17%
2019/03/26	0	0.00	8	44.34	44.30	-8	134	-5.96%
2019/03/25	1	45.45	15	44.55	44.30	-14	133	-10.53%
2019/03/22	1	46.20	0	0.00	45.70	1	130	0.77%
2019/03/20	5	46.24	0	0.00	46.35	5	124	4.00%
2019/03/19	5	45.72	0	0.00	45.95	5	121	4.11%
2019/03/18	6	45.59	0	0.00	45.75	6	119	5.01%
2019/03/15	5	45.75	1	45.90	45.70	4	118	3.38%
2019/03/14	1	46.65	4	45.73	45.60	-3	116	-2.57%
2019/03/13	12	47.18	0	0.00	46.55	12	113	10.56%
2019/03/12	4	46.41	0	0.00	46.50	4	109	3.65%
2019/03/08	0	0.00	1	46.10	46.15	-1	106	-0.94%
2019/03/07	0	0.00	1	46.00	46.00	-1	105	-0.94%
2019/03/05	1	48.10	0	0.00	47.20	1	100	1.00%
2019/03/04	1	47.50	0	0.00	47.00	1	94	1.05%
2019/02/26	1	46.60	1	45.85	45.85	0	79	0.00%
2019/02/20	4	44.00	0	0.00	43.85	4	59	6.74%
2019/01/25	1	43.50	7	43.53	43.15	-6	45	-13.06%
2019/01/24	5	45.60	2	43.88	43.90	3	43	6.92%
2019/01/09	3	42.80	0	0.00	42.70	3	29	10.02%
2018/12/06	0	0.00	6	44.08	43.95	-6	26	-22.81%
2018/11/26	6	44.98	0	0.00	45.20	6	25	23.29%
2018/11/20	1	46.70	0	0.00	46.70	1	25	3.92%
2018/11/15	1	46.75	1	46.05	46.05	0	26	0.00%
2018/11/09	1	43.00	0	0.00	43.20	1	25	3.90%
2018/10/12	0	0.00	10	41.53	41.80	-10	31	-31.39%
2018/10/04	1	47.20	0	0.00	47.20	1	30	3.25%
2018/10/01	0	0.00	2	49.10	49.10	-2	31	-6.41%
2018/09/19	6	49.25	0	0.00	49.25	6	34	17.63%
2018/09/12	0	0.00	1	47.55	47.55	-1	37	-2.64%
2018/09/03	0	0.00	6	49.30	49.25	-6	41	-14.50%
2018/08/29	0	0.00	2	49.45	49.15	-2	43	-4.58%
2018/08/28	0	0.00	4	49.20	49.45	-4	43	-9.13%
2018/08/21	0	0.00	1	50.00	49.65	-1	51	-1.92%
2018/08/20	0	0.00	1	49.60	49.10	-1	53	-1.87%
2018/08/14	3	48.88	0	0.00	49.00	3	55	5.36%
2018/08/13	0	0.00	7	49.13	49.25	-7	56	-12.48%
2018/08/06	1	48.60	0	0.00	48.65	1	56	1.78%
2018/08/01	2	48.65	0	0.00	48.65	2	58	3.44%
2018/07/31	2	48.53	0	0.00	48.55	2	58	3.44%
2018/07/30	0	0.00	3	48.38	48.50	-3	57	-5.19%
2018/07/27	1	50.00	0	0.00	50.00	1	57	1.75%
2018/07/26	2	50.00	0	0.00	50.00	2	57	3.50%
2018/07/25	1	52.00	0	0.00	51.60	1	57	1.73%
2018/07/23	1	52.00	0	0.00	51.80	1	58	1.72%
2018/07/19	2	51.80	0	0.00	51.70	2	61	3.25%
2018/07/18	5	52.28	0	0.00	52.30	5	62	7.96%
2018/07/17	0	0.00	2	51.50	51.80	-2	64	-3.10%
2018/07/10	1	51.50	0	0.00	51.50	1	71	1.39%
2018/07/09	1	51.20	0	0.00	51.80	1	73	1.36%
2018/05/07	1	56.10	0	0.00	56.10	1	307	0.33%
2018/04/03	0	0.00	1	64.20	64.00	-1	301	-0.33%
2018/03/29	0	0.00	1	64.50	64.30	-1	297	-0.34%
2018/03/23	0	0.00	1	65.90	65.00	-1	293	-0.34%
2018/03/20	0	0.00	1	64.20	64.10	-1	287	-0.35%
2018/03/16	1	65.40	0	0.00	64.80	1	283	0.35%
2018/03/12	0	0.00	1	65.50	64.80	-1	277	-0.36%
2018/03/08	0	0.00	2	65.05	65.00	-2	271	-0.74%
2018/02/22	1	68.90	0	0.00	70.70	1	226	0.44%
2018/02/21	0	0.00	5	71.12	71.20	-5	214	-2.33%
2018/02/12	6	72.68	5	71.60	70.80	1	206	0.49%
2018/02/09	5	73.08	0	0.00	73.50	5	194	2.57%
2018/02/08	0	0.00	3	74.00	77.50	-3	168	-1.78%
2018/02/06	2	73.55	5	75.30	71.70	-3	122	-2.45%
2018/02/05	8	78.39	3	77.17	79.20	5	100	4.98%