動力-KY (6591)-凱基-台北券商分點個股進出

台股 » 個股 » 動力-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

動力-KY

(6591)

可現股當沖

股價
53.0
漲跌
▲2.0
漲幅
+3.92%
成交量
928張
產業
上市電腦週邊類股▲2.11%
98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

動力-KY (6591)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	106	52.65	4	52.10	53.00	102	244	41.79%	大買/鉅額交易
2024/11/21	5	51.38	2	51.40	51.00	3	229	1.31%
2024/11/20	1	50.90	6	51.27	51.40	-5	230	-2.17%
2024/11/19	28	51.20	6	50.85	51.00	22	232	9.47%
2024/11/18	6	50.53	5.5	50.89	49.95	0.5	231	0.22%
2024/11/15	6	51.63	4	51.43	51.40	2	232	0.86%
2024/11/14	32	51.25	0	0.00	50.90	32	233	13.69%
2024/11/13	6	50.65	3	50.23	50.50	3	231	1.29%
2024/11/12	0	0.00	16	50.11	50.00	-16	232	-6.87%
2024/11/11	5	51.02	28	51.00	51.10	-23	231	-9.94%
2024/11/08	3.5	51.31	38	51.62	50.60	-34.5	230	-14.99%
2024/11/07	168	52.20	5	52.10	52.00	163	228	71.42%	大買/鉅額交易
2024/11/06	32	50.57	7	50.28	50.40	25	218	11.46%
2024/11/05	31	50.21	8	50.01	49.55	23	217	10.57%
2024/11/04	21	49.73	19	49.89	49.55	2	221	0.90%
2024/11/01	15	50.80	4	50.80	51.00	11	226	4.85%
2024/10/30	4	51.30	21	51.10	50.60	-17	228	-7.45%
2024/10/29	29	52.01	22	51.83	51.00	7	229	3.05%
2024/10/28	42	52.45	139	52.90	51.80	-97	225	-43.00%	大賣/
2024/10/25	4	50.75	11	50.65	50.70	-7	213	-3.28%
2024/10/24	4	50.50	7	50.77	50.20	-3	212	-1.41%
2024/10/23	33	50.27	4	50.70	50.70	29	212	13.62%
2024/10/22	4	50.03	12	50.21	49.85	-8	210	-3.80%
2024/10/21	23	50.48	2	50.20	50.70	21	211	9.94%
2024/10/18	10	50.67	3	50.50	49.95	7	212	3.30%
2024/10/17	34	50.15	3	50.33	50.40	31	213	14.53%
2024/10/16	13	49.82	5	50.16	49.70	8	212	3.76%
2024/10/15	25	50.50	2	50.50	50.50	23	212	10.80%
2024/10/14	20	49.79	2	49.83	49.80	18	212	8.48%
2024/10/11	9	49.07	3	49.02	49.10	6	213	2.80%
2024/10/09	0	0.00	23	49.62	48.60	-23	216	-10.61%
2024/10/08	2	50.08	9	50.21	49.75	-7	227	-3.07%
2024/10/07	29	50.94	2	51.30	50.90	27	229	11.76%
2024/10/04	32	50.28	3	50.50	50.60	29	237	12.23%
2024/10/01	25	49.83	51	50.31	49.70	-26	241	-10.76%
2024/09/30	2	48.90	2	49.20	49.10	0	247	0.00%
2024/09/27	2	49.25	1	49.60	49.25	1	252	0.40%
2024/09/26	2	49.15	38	49.31	49.15	-36	255	-14.08%
2024/09/25	31	49.80	0	0.00	49.80	31	258	12.00%
2024/09/24	0	0.00	6	49.08	48.80	-6	263	-2.28%
2024/09/23	23	49.15	0	0.00	49.20	23	266	8.64%
2024/09/20	50	49.72	13	49.54	48.90	37	269	13.74%
2024/09/19	9	49.50	2	49.40	49.30	7	269	2.60%
2024/09/18	3	48.78	11	49.31	48.60	-8	271	-2.95%
2024/09/16	1	49.35	3	49.50	49.35	-2	274	-0.73%
2024/09/13	13	49.30	2	49.30	49.40	11	278	3.95%
2024/09/12	32	48.90	2	49.15	48.80	30	284	10.54%
2024/09/11	5	48.04	0	0.00	48.20	5	288	1.74%
2024/09/10	12	48.83	2	48.78	47.90	10	290	3.44%
2024/09/09	21	48.04	0	0.00	48.65	21	292	7.17%
2024/09/06	6	50.50	34	49.99	48.80	-28	296	-9.44%
2024/09/05	53	49.28	30	49.72	49.10	23	299	7.69%
2024/09/04	32	47.88	46	47.70	47.50	-14	303	-4.62%
2024/09/03	7	50.64	4	50.60	50.20	3	306	0.98%
2024/09/02	8	50.79	1	51.20	50.50	7	314	2.22%
2024/08/30	19	51.40	2	51.20	51.10	17	330	5.14%
2024/08/29	57	51.49	14	51.90	51.10	43	394	10.91%
2024/08/28	65	52.47	8	52.89	52.20	57	437	13.03%
2024/08/27	130	54.24	331	53.96	52.80	-201	448	-44.83%	大買/大賣/鉅額交易
2024/08/26	10	51.02	3	52.10	52.20	7	451	1.55%
2024/08/23	6	47.36	1	47.50	47.50	5	510	0.98%
2024/08/22	13	46.99	57	46.73	46.95	-44	545	-8.06%
2024/08/21	14	47.28	107	47.52	47.15	-93	613	-15.17%	大賣/
2024/08/20	7	47.39	16	47.27	47.00	-9	628	-1.43%
2024/08/19	32	47.17	49	47.16	46.90	-17	640	-2.65%
2024/08/16	50	46.33	24	46.26	46.40	26	644	4.04%
2024/08/15	43	46.37	16	46.24	46.10	27	651	4.14%
2024/08/14	5	46.92	13	46.57	46.05	-8	665	-1.20%
2024/08/13	5	46.76	28	46.65	46.65	-23	697	-3.30%
2024/08/12	25	47.73	6	47.39	47.25	19	712	2.67%
2024/08/09	22	47.09	3	47.00	46.90	19	715	2.66%
2024/08/08	2	46.45	6	46.05	46.05	-4	715	-0.56%
2024/08/07	22	46.42	8	45.68	47.00	14	718	1.95%
2024/08/06	28	43.16	18	44.07	44.25	10	722	1.38%
2024/08/05	3	45.80	19	45.71	45.20	-16	719	-2.22%
2024/08/02	0	0.00	27	50.90	50.20	-27	713	-3.79%
2024/08/01	23	51.91	18	52.23	52.40	5	714	0.70%
2024/07/31	3	50.73	2	50.80	50.80	1	715	0.14%
2024/07/30	12	49.87	2	51.00	51.00	10	716	1.39%
2024/07/29	1	51.20	14	51.25	50.10	-13	715	-1.82%
2024/07/26	3	51.03	12	51.17	51.30	-9	715	-1.26%
2024/07/23	4	52.25	1	52.10	52.10	3	718	0.42%
2024/07/22	37	52.26	9	52.73	51.50	28	723	3.87%
2024/07/19	0	0.00	16	53.06	52.70	-16	722	-2.21%
2024/07/18	15	53.97	26	53.95	53.90	-11	724	-1.52%
2024/07/17	9	55.46	1	54.80	54.80	8	724	1.10%
2024/07/16	8	55.19	5	55.08	55.10	3	727	0.41%
2024/07/15	1	55.40	23	55.41	55.20	-22	731	-3.01%
2024/07/12	41	55.05	32	55.15	55.40	9	733	1.23%
2024/07/11	10	54.88	5	54.80	54.80	5	734	0.68%
2024/07/10	51	55.29	105	55.05	54.70	-54	736	-7.33%	大賣/
2024/07/09	9	56.72	12	57.18	56.50	-3	729	-0.41%
2024/07/08	16	58.10	133	57.73	57.30	-117	735	-15.91%	大賣/鉅額交易
2024/07/05	20	58.95	15	59.21	59.00	5	731	0.68%
2024/07/04	97	62.02	24	62.01	62.00	73	730	10.00%
2024/07/03	36	61.11	3	61.27	60.80	33	725	4.55%
2024/07/02	7	60.86	32	60.72	60.60	-25	729	-3.43%
2024/07/01	2	60.80	19	61.21	60.60	-17	732	-2.32%
2024/06/28	88	60.91	14	60.72	61.40	74	733	10.08%
2024/06/27	0	0.00	16	60.32	59.50	-16	733	-2.18%
2024/06/26	24	60.65	5	60.44	60.30	19	742	2.56%
2024/06/25	17	59.81	14	59.86	60.20	3	745	0.40%
2024/06/24	0	0.00	18	60.76	60.40	-18	749	-2.40%
2024/06/21	4	61.13	34	61.41	61.00	-30	770	-3.90%
2024/06/20	13	61.84	10	61.91	61.60	3	774	0.39%
2024/06/19	30	60.96	21	61.00	60.90	9	780	1.15%
2024/06/18	29	61.22	27	61.57	61.10	2	786	0.25%
2024/06/17	8	61.91	8	61.84	61.60	0	795	0.00%
2024/06/14	3	61.87	11	62.10	61.80	-8	817	-0.98%
2024/06/13	34	61.71	11	62.02	61.60	23	841	2.73%
2024/06/12	29	61.51	28	61.85	62.00	1	850	0.12%
2024/06/11	101	62.03	23	62.17	62.00	78	863	9.04%	大買/
2024/06/07	24	63.43	32	63.69	63.10	-8	892	-0.90%
2024/06/06	55	63.39	88	63.65	64.10	-33	916	-3.60%
2024/06/05	106	64.17	41.4	64.54	63.50	64.6	941	6.86%	大買/
2024/06/04	107.1	65.79	354	66.90	65.00	-246.9	988	-24.99%	大買/大賣/鉅額交易
2024/06/03	466	66.85	258	66.42	65.80	208	1,086	19.15%	大買/大賣/鉅額交易
2024/05/31	130.1	63.75	45	64.22	62.90	85.1	1,180	7.21%	大買/
2024/05/30	81.2	64.91	126	65.59	64.10	-44.8	1,362	-3.28%	大賣/
2024/05/29	306	65.52	393	65.45	65.40	-87	1,354	-6.42%	大買/大賣/
2024/05/28	185	64.10	96	64.50	63.60	89	1,344	6.62%	大買/
2024/05/27	35	64.10	278	64.66	63.90	-243	1,314	-18.49%	大賣/鉅額交易
2024/05/24	98	61.68	14	60.79	60.90	84	1,248	6.73%
2024/05/23	36	59.87	56	60.77	60.30	-20	1,233	-1.62%
2024/05/22	38	60.44	10	60.80	59.90	28	1,222	2.29%
2024/05/21	39	60.55	22	60.37	60.40	17	1,218	1.40%
2024/05/20	45	59.95	37	60.43	60.20	8	1,213	0.66%
2024/05/17	110	60.49	211	60.64	60.80	-101	1,198	-8.43%	大買/大賣/鉅額交易
2024/05/16	117	58.07	17	58.46	58.40	100	1,167	8.56%	大買/
2024/05/15	14	57.19	15	57.07	56.60	-1	1,160	-0.09%
2024/05/14	31	56.36	6	56.58	56.70	25	1,158	2.16%
2024/05/13	18	56.21	24	56.34	56.10	-6	1,157	-0.52%
2024/05/10	69	56.88	10	56.80	56.80	59	1,154	5.11%
2024/05/09	12	56.33	10	56.35	55.60	2	1,148	0.17%
2024/05/08	31	55.81	0	0.00	56.00	31	1,146	2.71%
2024/05/07	26	55.41	26	55.83	55.30	0	1,144	0.00%
2024/05/06	18	55.94	7	56.16	56.30	11	1,140	0.96%
2024/05/03	8	55.61	17	55.79	55.50	-9	1,137	-0.79%
2024/05/02	4	55.43	3	55.17	55.50	1	1,135	0.09%
2024/04/30	2	55.40	10	55.81	55.50	-8	1,135	-0.70%
2024/04/29	8	55.36	38	56.38	55.20	-30	1,133	-2.65%
2024/04/26	22	55.20	25	55.40	55.00	-3	1,128	-0.27%
2024/04/25	12	54.28	6	54.33	54.00	6	1,122	0.53%
2024/04/24	10	54.72	44	54.61	54.80	-34	1,121	-3.03%
2024/04/23	14	52.99	5	53.24	53.30	9	1,117	0.81%
2024/04/22	21	53.18	7	53.54	53.10	14	1,115	1.26%
2024/04/19	30	53.77	20	54.27	53.60	10	1,111	0.90%
2024/04/18	14	55.93	10	55.65	56.00	4	1,105	0.36%
2024/04/17	7	55.34	17	55.86	55.60	-10	1,102	-0.91%
2024/04/16	37	54.41	23	55.10	54.90	14	1,097	1.28%
2024/04/15	19	56.23	57	56.34	55.80	-38	1,093	-3.48%
2024/04/12	61	57.07	32	57.00	56.90	29	1,087	2.67%
2024/04/11	13	56.70	39	57.03	56.70	-26	1,078	-2.41%
2024/04/10	26	58.02	54	58.11	58.00	-28	1,073	-2.61%
2024/04/09	22	57.67	17	57.72	57.60	5	1,066	0.47%
2024/04/08	48	57.63	27	58.13	57.50	21	1,059	1.98%
2024/04/03	13	59.18	17	58.94	58.90	-4	1,050	-0.38%
2024/04/02	22	58.89	19	58.94	58.80	3	1,046	0.29%
2024/04/01	32	59.22	21	59.51	58.80	11	1,042	1.05%
2024/03/29	36	59.40	45	59.64	58.60	-9	1,037	-0.87%
2024/03/28	8	59.09	20	59.05	58.90	-12	1,027	-1.17%
2024/03/27	41	59.10	40	58.97	58.60	1	1,023	0.10%
2024/03/26	27	58.77	56	60.29	58.40	-29	1,016	-2.85%
2024/03/25	6	61.37	25	61.30	61.20	-19	993	-1.91%
2024/03/22	82	60.94	45	61.15	60.90	37	986	3.75%
2024/03/21	63	61.95	15	62.24	61.40	48	977	4.91%
2024/03/20	59	61.80	86	62.33	61.00	-27	966	-2.79%
2024/03/19	73	62.37	83	63.14	62.40	-10	952	-1.05%
2024/03/18	36	61.24	59.1	62.18	62.80	-23.1	927	-2.48%
2024/03/15	19	60.45	59	60.23	59.40	-40	902	-4.43%
2024/03/14	121	59.63	26	59.76	59.70	95	890	10.67%	大買/
2024/03/13	128	61.82	198	63.24	60.90	-70	872	-8.02%	大買/大賣/
2024/03/12	49	61.84	177	62.15	62.30	-128	836	-15.30%	大賣/鉅額交易
2024/03/11	135	61.63	60	62.17	60.00	75	807	9.29%	大買/
2024/03/08	371	64.59	243	66.04	63.40	128	775	16.51%	大買/大賣/鉅額交易
2024/03/07	642	70.32	689	71.34	68.70	-47	712	-6.60%	大買/大賣/
2024/03/06	529	67.85	601	67.73	69.00	-72	552	-13.04%	大買/大賣/
2024/03/05	622	64.39	598	64.28	64.90	24	413	5.80%	大買/大賣/
2024/03/04	8	62.30	16	61.91	62.30	-8	213	-3.74%
2024/03/01	95	54.78	222	55.16	56.70	-127	180	-70.17%	大賣/鉅額交易
2024/02/29	28	51.50	3	51.60	51.60	25	129	19.24%
2024/02/27	3	50.50	17	51.05	50.30	-14	124	-11.26%
2024/02/26	30	50.57	2	51.40	51.40	28	123	22.63%
2024/02/23	6	50.08	28	50.73	50.10	-22	122	-18.03%
2024/02/22	8	50.69	8	50.90	50.50	0	122	0.00%
2024/02/21	5	50.90	7	50.87	50.70	-2	121	-1.64%
2024/02/20	1	50.30	5	50.26	50.40	-4	118	-3.38%
2024/02/19	9	50.44	2	50.50	50.30	7	117	5.98%
2024/02/16	11	50.05	5	50.10	50.10	6	116	5.17%
2024/02/15	6	49.08	2	49.05	49.30	4	109	3.65%
2024/02/05	1	48.70	1	49.10	48.35	0	114	0.00%
2024/02/02	0	0.00	6	49.03	49.15	-6	115	-5.20%
2024/02/01	4	48.90	0	0.00	48.75	4	122	3.27%
2024/01/31	1	48.50	4	49.10	48.30	-3	123	-2.43%
2024/01/30	1	49.15	1	49.45	49.00	0	123	0.00%
2024/01/29	5	49.21	1	48.90	49.20	4	125	3.20%
2024/01/26	3	49.03	2	49.10	49.05	1	126	0.79%
2024/01/25	6	48.95	1	49.05	48.90	5	127	3.93%
2024/01/24	28	49.19	11	49.13	48.80	17	129	13.18%
2024/01/23	4	48.76	1	48.90	48.90	3	131	2.28%
2024/01/22	2	48.60	1	48.70	48.70	1	132	0.76%
2024/01/19	3	48.25	2	48.35	48.30	1	133	0.75%
2024/01/18	8	48.26	0	0.00	48.10	8	135	5.91%
2024/01/17	0	0.00	16	48.17	48.05	-16	135	-11.77%
2024/01/16	0	0.00	8	48.28	48.40	-8	135	-5.90%
2024/01/15	7	48.43	3	48.53	48.60	4	135	2.95%
2024/01/12	1	48.25	3	48.40	48.70	-2	138	-1.44%
2024/01/11	0	0.00	3	48.32	48.45	-3	138	-2.17%
2024/01/10	1	48.50	9	48.52	48.35	-8	139	-5.72%
2024/01/09	12	48.44	21	48.33	48.10	-9	142	-6.30%
2024/01/08	6	48.60	1	48.50	48.50	5	143	3.49%
2024/01/05	3	48.40	1	48.50	48.50	2	146	1.37%
2024/01/04	3	48.83	20	48.71	48.55	-17	153	-11.11%
2024/01/03	0	0.00	7	49.10	49.10	-7	154	-4.52%
2024/01/02	0	0.00	4	49.28	49.35	-4	155	-2.58%
2023/12/29	0	0.00	12	49.60	49.45	-12	156	-7.69%
2023/12/28	3	49.65	4	49.55	49.55	-1	156	-0.64%
2023/12/27	8	48.35	4	49.01	49.20	4	154	2.60%
2023/12/26	7	48.26	7	48.20	48.30	0	154	0.00%
2023/12/25	0	0.00	9	48.63	48.55	-9	153	-5.85%
2023/12/22	7	48.80	8	48.87	49.00	-1	154	-0.65%
2023/12/21	5	48.41	2	48.40	48.40	3	156	1.92%
2023/12/20	0	0.00	4	48.71	48.55	-4	155	-2.57%
2023/12/19	1	48.45	17	48.48	48.40	-16	156	-10.20%
2023/12/18	3	49.38	16	49.22	49.00	-13	156	-8.30%
2023/12/15	9	49.51	1	49.55	49.55	8	156	5.11%
2023/12/14	6	49.51	3	49.40	49.45	3	158	1.90%
2023/12/13	3	49.27	0	0.00	49.45	3	159	1.88%
2023/12/12	1	49.15	2	49.73	49.15	-1	162	-0.61%
2023/12/11	1	49.25	10	49.63	49.35	-9	164	-5.46%
2023/12/07	2	49.80	14	49.80	49.70	-12	171	-6.99%
2023/12/06	3	49.82	7	49.85	49.75	-4	179	-2.23%
2023/12/05	0	0.00	16	49.85	49.70	-16	178	-8.95%
2023/12/04	4	50.50	13	50.49	50.40	-9	176	-5.10%
2023/12/01	6	50.73	4	50.85	50.60	2	178	1.12%
2023/11/30	14	51.39	7	51.29	51.80	7	175	4.00%
2023/11/29	16	50.95	4	51.00	50.90	12	173	6.91%
2023/11/28	19	50.33	1	50.70	50.70	18	174	10.29%
2023/11/27	2	50.60	4	50.55	50.10	-2	175	-1.14%
2023/11/24	3	50.83	6	51.10	50.70	-3	174	-1.72%
2023/11/22	14	51.47	2	51.45	51.60	12	179	6.69%
2023/11/21	12	51.23	1	51.20	51.10	11	180	6.08%
2023/11/20	11	50.90	3	50.87	51.00	8	182	4.38%
2023/11/17	15	50.45	1	50.60	50.60	14	183	7.63%
2023/11/16	8	50.55	2	50.55	50.50	6	185	3.23%
2023/11/15	40	50.75	0	0.00	50.40	40	190	20.98%
2023/11/14	0	0.00	8	50.23	50.20	-8	192	-4.16%
2023/11/13	24	50.20	5	50.64	50.20	19	196	9.65%
2023/11/10	2	51.95	5	52.30	51.80	-3	193	-1.55%
2023/11/09	10	53.08	14	52.63	52.50	-4	194	-2.05%
2023/11/08	6	52.05	1	51.70	51.70	5	190	2.62%
2023/11/07	3	51.83	4	52.00	52.00	-1	194	-0.51%
2023/11/06	19	51.89	4	52.30	51.60	15	214	7.00%
2023/11/03	23	50.95	0	0.00	51.10	23	216	10.64%
2023/11/02	16	50.98	2	51.15	51.40	14	218	6.41%
2023/11/01	7	49.74	5	50.24	50.30	2	218	0.91%
2023/10/31	2	50.35	9	50.93	49.70	-7	220	-3.17%
2023/10/30	0	0.00	7	51.89	51.50	-7	228	-3.07%
2023/10/27	16	52.33	2	52.25	51.80	14	233	5.99%
2023/10/26	0	0.00	18	51.80	51.90	-18	241	-7.45%
2023/10/25	17	52.31	0	0.00	52.10	17	250	6.78%
2023/10/24	0	0.00	1	51.80	51.60	-1	262	-0.38%
2023/10/23	3	51.53	3	51.73	51.20	0	288	0.00%
2023/10/20	1	51.60	12	52.28	51.50	-11	364	-3.02%
2023/10/19	0	0.00	2	52.80	52.80	-2	496	-0.40%
2023/10/18	1	53.00	3	53.27	53.00	-2	529	-0.38%
2023/10/17	2	54.55	23	54.77	53.40	-21	531	-3.95%
2023/10/16	5	54.34	2	54.55	54.80	3	529	0.57%
2023/10/13	14	54.30	7	54.66	54.40	7	531	1.32%
2023/10/12	54	54.71	7	54.57	54.80	47	534	8.80%
2023/10/11	16	53.52	7	53.87	53.80	9	532	1.69%
2023/10/06	11	52.77	1	52.90	52.90	10	533	1.87%
2023/10/05	15	52.99	3	52.87	52.80	12	536	2.24%
2023/10/04	0	0.00	13	52.44	52.30	-13	539	-2.41%
2023/10/03	12	52.82	36	52.99	52.70	-24	548	-4.38%
2023/10/02	5	53.26	29	53.36	53.30	-24	552	-4.34%
2023/09/28	22	52.80	28	52.75	52.70	-6	558	-1.08%
2023/09/27	12	52.14	13	52.05	52.20	-1	563	-0.18%
2023/09/26	11	53.36	34	52.91	52.00	-23	577	-3.98%
2023/09/25	1	51.70	7	52.11	52.20	-6	584	-1.03%
2023/09/22	9	51.32	14	51.51	51.50	-5	589	-0.85%
2023/09/21	3	52.10	27	52.13	51.70	-24	591	-4.06%
2023/09/20	6	53.13	5	53.18	52.40	1	591	0.17%
2023/09/19	0	0.00	28	53.89	53.20	-28	594	-4.71%
2023/09/18	15	54.14	11	54.32	54.30	4	595	0.67%
2023/09/15	6	54.28	2	54.40	54.40	4	595	0.67%
2023/09/14	14	54.59	4	54.90	54.50	10	596	1.68%
2023/09/13	11	53.91	7	54.10	54.10	4	607	0.66%
2023/09/12	51	52.94	22	52.75	53.40	29	606	4.78%
2023/09/11	64	53.89	38.4	53.18	52.70	25.6	608	4.21%
2023/09/08	11	52.71	7	52.60	52.90	4	607	0.66%
2023/09/07	7	52.67	20	52.82	52.80	-13	610	-2.13%
2023/09/06	30	53.10	12	53.26	52.70	18	618	2.91%
2023/09/05	17	52.49	2	52.70	52.70	15	619	2.42%
2023/09/04	26	52.38	18	51.96	52.50	8	622	1.29%
2023/09/01	7	52.23	15	52.33	52.40	-8	623	-1.28%
2023/08/31	18	52.30	7	52.14	52.20	11	624	1.76%
2023/08/30	15	51.89	6	51.73	51.80	9	625	1.44%
2023/08/29	25	51.26	5	51.42	51.60	20	628	3.18%
2023/08/28	0	0.00	81	51.56	50.30	-81	634	-12.77%
2023/08/25	17	52.42	6	52.53	52.40	11	656	1.67%
2023/08/24	3	52.13	9	52.92	51.90	-6	658	-0.91%
2023/08/23	27	51.82	32	51.75	51.80	-5	657	-0.76%
2023/08/22	2	52.20	30	52.79	52.00	-28	663	-4.22%
2023/08/21	12	52.53	3	52.57	52.50	9	667	1.35%
2023/08/18	21	51.86	6	52.37	51.70	15	662	2.26%
2023/08/17	41	51.50	13	51.67	52.30	28	658	4.25%
2023/08/16	24	50.06	11.2	49.79	50.60	12.8	652	1.96%
2023/08/15	48	49.74	0	0.00	49.55	48	649	7.39%
2023/08/14	16	48.67	69	49.00	48.30	-53	647	-8.18%
2023/08/11	25	49.71	15	49.89	49.60	10	643	1.55%
2023/08/10	98	51.74	113	51.30	50.30	-15	639	-2.35%	大賣/
2023/08/09	2	49.70	19	49.88	49.80	-17	621	-2.74%
2023/08/08	30	50.87	10	50.48	51.00	20	618	3.23%
2023/08/07	7	51.07	22	50.73	51.20	-15	617	-2.43%
2023/08/04	16.1	49.93	39	50.43	50.60	-22.9	619	-3.70%
2023/08/02	117	50.22	22	50.78	50.00	95	620	15.32%	大買/
2023/08/01	25	52.02	23	52.12	52.00	2	613	0.33%
2023/07/31	80	53.21	85	53.58	52.90	-5	613	-0.82%
2023/07/28	47	53.97	25	53.78	54.40	22	606	3.63%
2023/07/27	40	54.38	45	54.46	53.90	-5	597	-0.84%
2023/07/26	47	54.29	171	54.82	54.00	-124	586	-21.13%	大賣/鉅額交易
2023/07/25	184	57.99	392	58.23	56.40	-208	561	-37.02%	大買/大賣/鉅額交易
2023/07/24	268	59.44	47.2	59.06	59.70	220.8	486	45.41%	大買/鉅額交易
2023/07/21	44	50.25	3	49.08	54.30	41	351	11.65%
2023/07/20	44	49.23	5	49.19	49.40	39	324	12.02%
2023/07/19	1	49.00	24	48.30	47.70	-23	325	-7.06%
2023/07/18	4	48.84	49	49.28	48.50	-45	329	-13.67%
2023/07/17	38	49.43	9	49.60	49.95	29	329	8.79%
2023/07/14	37	48.30	8	48.14	48.25	29	327	8.85%
2023/07/13	32	47.63	4	47.25	47.25	28	325	8.59%
2023/07/12	16	46.74	10	46.41	46.95	6	325	1.84%
2023/07/11	5	47.15	30	46.95	46.50	-25	325	-7.67%
2023/07/10	19	47.72	75	47.64	47.00	-56	330	-16.94%
2023/07/07	7.1	49.42	69	49.20	48.95	-61.9	323	-19.14%
2023/07/06	23	49.93	33	50.20	49.85	-10	323	-3.09%
2023/07/05	6	51.73	59	52.09	51.30	-53	320	-16.54%
2023/07/04	28	52.90	22	52.88	52.80	6	323	1.85%
2023/07/03	4	51.18	37	51.50	51.90	-33	331	-9.94%
2023/06/30	38	53.61	26	53.18	54.00	12	325	3.68%
2023/06/29	3	54.20	12	54.03	53.40	-9	325	-2.77%
2023/06/28	22	53.90	3	54.30	53.80	19	326	5.82%
2023/06/27	20	54.35	24.1	54.30	53.90	-4.1	330	-1.24%
2023/06/26	9	54.36	43	54.58	55.00	-34	332	-10.24%
2023/06/21	9	55.12	17	55.25	55.00	-8	331	-2.42%
2023/06/20	14	55.41	31	55.90	55.30	-17	332	-5.11%
2023/06/19	46	57.35	73	57.15	56.10	-27	339	-7.95%
2023/06/16	0	0.00	42	55.82	55.60	-42	326	-12.87%
2023/06/15	27	56.08	22	55.75	55.80	5	326	1.53%
2023/06/14	40	55.79	18	56.07	55.20	22	324	6.78%
2023/06/13	2	54.75	15	54.81	54.50	-13	318	-4.09%
2023/06/12	11	55.30	32	55.44	55.10	-21	323	-6.50%
2023/06/09	19	54.69	0	0.00	54.50	19	324	5.85%
2023/06/08	21.1	54.21	16	54.47	54.60	5.1	322	1.58%
2023/06/07	21	54.66	2	54.90	54.90	19	320	5.93%
2023/06/06	21	54.44	17	55.02	54.30	4	319	1.25%
2023/06/05	0	0.00	1	55.50	55.20	-1	316	-0.32%
2023/06/02	21	55.49	33	55.18	55.30	-12	314	-3.82%
2023/06/01	41	55.53	11	55.45	55.10	30	311	9.65%
2023/05/31	74	55.33	53	55.58	55.10	21	305	6.88%
2023/05/30	13	52.93	8	53.54	53.70	5	278	1.79%
2023/05/29	29	52.68	6	52.83	52.80	23	276	8.31%
2023/05/26	6	53.10	32	53.26	52.10	-26	278	-9.34%
2023/05/25	47	52.40	26.4	52.20	52.70	20.6	269	7.64%
2023/05/24	10	51.16	2	51.30	51.30	8	262	3.05%
2023/05/23	13	51.05	2	51.30	51.30	11	262	4.20%
2023/05/22	7	50.91	1	51.10	51.10	6	262	2.29%
2023/05/19	24	50.57	0	0.00	50.60	24	263	9.12%
2023/05/18	9	50.11	2	50.40	50.40	7	264	2.65%
2023/05/17	7	50.16	0	0.00	50.10	7	263	2.66%
2023/05/16	4	49.60	5	49.72	49.85	-1	262	-0.38%
2023/05/15	7.1	49.47	18	49.51	49.25	-10.9	261	-4.16%
2023/05/12	15	49.95	6	49.93	50.30	9	263	3.42%
2023/05/11	6.1	50.11	42	50.46	50.10	-35.9	263	-13.63%
2023/05/10	20.1	51.50	18	50.96	50.90	2.1	262	0.80%
2023/05/09	9	52.00	24	52.76	52.10	-15	258	-5.81%
2023/05/08	40	53.02	19	52.98	53.40	21	254	8.24%
2023/05/05	9	52.69	17	52.81	52.00	-8	252	-3.17%
2023/05/04	18	51.56	22	51.40	52.00	-4	247	-1.62%
2023/05/03	0	0.00	8	51.49	51.40	-8	247	-3.24%
2023/05/02	7	51.53	3	51.30	51.70	4	246	1.62%
2023/04/28	28	50.64	3	50.50	50.60	25	248	10.08%
2023/04/27	9	50.19	5	50.00	50.20	4	250	1.60%
2023/04/26	23	49.98	7	49.95	50.20	16	251	6.37%
2023/04/25	13	50.75	39	51.09	50.10	-26	251	-10.35%
2023/04/24	36	51.04	15	51.20	51.10	21	247	8.49%
2023/04/21	21	49.93	8	50.75	49.85	13	244	5.31%
2023/04/20	6	51.47	18	51.36	51.00	-12	242	-4.94%
2023/04/19	4	51.83	5	51.72	52.00	-1	239	-0.42%
2023/04/18	21	53.01	21	52.89	53.00	0	235	0.00%
2023/04/17	30	53.20	4	53.00	53.00	26	233	11.11%
2023/04/14	4	52.75	9	53.26	52.70	-5	230	-2.17%
2023/04/13	39	53.19	19	53.46	53.20	20	228	8.76%
2023/04/12	17	51.95	8	52.31	52.00	9	219	4.10%
2023/04/11	12	52.91	16	52.51	52.00	-4	217	-1.84%
2023/04/10	14	51.96	8	52.53	51.90	6	212	2.82%
2023/04/07	33	53.32	68	53.15	52.70	-35	208	-16.79%
2023/04/06	24	53.61	34	53.93	54.00	-10	197	-5.06%
2023/03/31	13	51.13	5	51.30	51.30	8	174	4.60%
2023/03/30	47	50.63	28	50.70	50.50	19	169	11.23%
2023/03/29	20	50.18	8	50.59	50.20	12	164	7.29%
2023/03/28	4	49.70	30	50.18	49.50	-26	162	-16.02%
2023/03/27	12	50.35	25	50.17	50.90	-13	157	-8.28%
2023/03/24	0	0.00	26	49.90	49.90	-26	151	-17.21%
2023/03/23	0	50.00	8	49.89	49.80	-8	149	-5.33%
2023/03/22	8	49.58	3	49.68	50.00	5	146	3.42%
2023/03/21	22	48.03	4	48.44	48.50	18	138	13.01%
2023/03/20	1	48.20	2	48.48	48.15	-1	142	-0.70%
2023/03/17	49	47.69	4	47.61	47.90	45	139	32.34%
2023/03/16	0	47.70	32	46.68	46.45	-32	135	-23.62%
2023/03/15	11	47.87	22	48.20	47.20	-11	133	-8.23%
2023/03/14	49	47.12	3	47.10	47.40	46	126	36.33%
2023/03/13	6	45.37	9	45.09	45.45	-3	117	-2.56%
2023/03/10	2	45.50	84	45.96	45.55	-82	117	-69.63%
2023/03/09	1	47.20	16	47.00	46.75	-15	118	-12.70%
2023/03/08	8	46.88	2	47.10	47.10	6	121	4.95%
2023/03/07	2	46.90	1	46.95	46.95	1	120	0.83%
2023/03/06	6	47.03	0	0.00	46.90	6	119	5.00%
2023/03/03	7	46.58	4	46.78	46.55	3	118	2.53%
2023/03/02	10	46.40	22	46.58	46.40	-12	117	-10.23%
2023/03/01	8	46.99	3	47.08	46.90	5	116	4.31%
2023/02/24	16	46.01	4	46.65	46.80	12	113	10.58%
2023/02/23	2	45.43	2	45.35	45.40	0	109	0.00%
2023/02/22	1	45.00	1	45.05	45.05	0	109	0.00%
2023/02/21	4	45.19	5	45.26	45.25	-1	110	-0.91%
2023/02/20	21	45.06	3	45.10	45.15	18	112	15.98%
2023/02/17	10	44.66	1	44.65	44.65	9	113	7.95%
2023/02/16	73	44.62	16	44.48	44.55	57	115	49.28%
2023/02/15	2	44.05	1	44.30	43.70	1	115	0.87%
2023/02/14	0	0.00	3	44.12	44.15	-3	115	-2.60%
2023/02/13	0	0.00	8	43.64	43.95	-8	116	-6.88%
2023/02/10	1	44.40	18	44.08	43.80	-17	117	-14.49%
2023/02/09	2	45.25	0	0.00	45.20	2	115	1.74%
2023/02/08	10	45.25	2	45.15	45.20	8	114	6.99%
2023/02/07	9	44.83	1	44.80	44.80	8	114	7.01%
2023/02/06	3	44.67	2	45.10	44.70	1	114	0.87%
2023/02/03	9	44.68	7	44.81	44.65	2	115	1.73%
2023/02/02	8	45.79	3	45.22	45.15	5	114	4.39%
2023/02/01	18	44.92	2	45.00	45.00	16	112	14.28%
2023/01/31	10	44.51	1	44.50	44.50	9	110	8.15%
2023/01/30	29	44.48	3	44.43	44.30	26	109	23.65%
2023/01/17	10	44.04	4	44.28	43.70	6	108	5.55%
2023/01/16	18	44.03	4	43.74	43.70	14	105	13.27%
2023/01/13	0	0.00	9	43.59	43.50	-9	104	-8.64%
2023/01/12	0	0.00	16	43.40	43.30	-16	104	-15.38%
2023/01/11	0	0.00	5	43.62	43.35	-5	103	-4.83%
2023/01/10	9	44.09	13	43.83	43.40	-4	103	-3.88%
2023/01/09	8	43.27	11	43.23	43.50	-3	101	-2.97%
2023/01/06	5	42.52	11	42.44	42.70	-6	101	-5.92%
2023/01/05	5	42.32	1	42.20	42.20	4	105	3.80%
2023/01/04	2	41.83	0	0.00	42.10	2	105	1.90%
2023/01/03	0	0.00	14	41.52	41.70	-14	105	-13.24%
2022/12/30	0	0.00	4	42.23	41.90	-4	105	-3.80%
2022/12/29	2	41.50	5	41.61	41.75	-3	105	-2.84%
2022/12/28	10	41.80	18	41.95	41.80	-8	106	-7.50%
2022/12/27	0	0.00	1	43.30	42.80	-1	107	-0.93%
2022/12/26	1	42.60	2	43.10	43.10	-1	107	-0.93%
2022/12/23	3	42.60	3	42.75	42.70	0	107	0.00%
2022/12/22	0	0.00	3	43.15	42.95	-3	108	-2.77%
2022/12/21	0	0.00	4	42.94	42.75	-4	113	-3.51%
2022/12/20	6	42.50	9	43.39	42.70	-3	114	-2.62%
2022/12/19	0	0.00	4	44.55	44.55	-4	117	-3.41%
2022/12/16	4	44.30	3	44.57	44.50	1	121	0.82%
2022/12/15	20	44.83	3	44.93	45.00	17	122	13.92%
2022/12/14	4	44.46	3	44.38	44.40	1	121	0.82%
2022/12/13	0	0.00	42	45.01	44.30	-42	121	-34.48%
2022/12/12	27	44.65	1	45.05	45.10	26	122	21.26%
2022/12/09	1	43.00	2	43.20	43.20	-1	117	-0.85%
2022/12/08	3	42.75	0	0.00	42.65	3	120	2.50%
2022/12/07	0	0.00	5	43.15	42.90	-5	120	-4.15%
2022/12/06	16	44.01	3	44.02	43.50	13	120	10.83%
2022/12/05	7	44.31	0	0.00	44.40	7	120	5.82%
2022/12/02	12	43.96	6	43.97	43.90	6	118	5.06%
2022/12/01	5	43.68	16	43.78	43.70	-11	117	-9.37%
2022/11/30	48	42.93	7	43.54	43.40	41	116	35.23%
2022/11/28	2	41.40	2	41.50	41.30	0	114	0.00%
2022/11/25	2	41.40	14	41.40	41.40	-12	116	-10.31%
2022/11/24	0	0.00	7	41.71	41.60	-7	117	-5.95%
2022/11/22	0	0.00	4	41.66	41.85	-4	120	-3.31%
2022/11/21	0	0.00	10	41.63	41.50	-10	122	-8.14%
2022/11/18	0	0.00	6	42.01	41.75	-6	124	-4.81%
2022/11/17	7	41.87	2	42.00	42.00	5	126	3.96%
2022/11/16	6	41.84	2	41.95	41.60	4	126	3.15%
2022/11/15	6	42.03	6	42.13	41.85	0	126	0.00%
2022/11/14	25	41.51	2	41.90	41.80	23	127	17.98%
2022/11/11	6	40.60	9	40.76	40.40	-3	130	-2.30%
2022/11/10	9	40.25	0	0.00	40.05	9	135	6.65%
2022/11/09	8	40.81	0	0.00	40.65	8	161	4.96%
2022/11/08	8	40.81	14	40.76	40.40	-6	198	-3.02%
2022/11/07	5	40.44	7	40.51	40.75	-2	200	-1.00%
2022/11/04	3	39.52	2	39.90	39.90	1	199	0.50%
2022/11/03	14	39.38	0	0.00	39.50	14	200	6.98%
2022/11/02	9	39.65	0	0.00	39.85	9	200	4.49%
2022/11/01	14	38.81	4	38.94	39.10	10	199	5.00%
2022/10/31	1	38.35	1	38.15	38.15	0	199	0.00%
2022/10/28	1	37.70	3	38.35	37.70	-2	200	-1.00%
2022/10/27	5	38.20	2	38.55	38.35	3	199	1.50%
2022/10/26	3	37.47	1	37.80	37.75	2	199	1.00%
2022/10/25	2	37.30	4	37.90	37.80	-2	199	-1.00%
2022/10/24	9	38.37	8	38.38	38.05	1	198	0.50%
2022/10/21	2	37.70	4	38.08	37.70	-2	198	-1.01%
2022/10/20	4	38.00	2	38.00	38.10	2	198	1.01%
2022/10/19	2	38.45	14	38.99	38.45	-12	197	-6.06%
2022/10/18	1	38.60	14	38.24	38.40	-13	196	-6.61%
2022/10/17	2	37.55	9	37.89	38.00	-7	198	-3.53%
2022/10/14	13	38.55	1	39.00	38.60	12	198	6.04%
2022/10/13	55	38.05	15	38.77	37.30	40	198	20.12%
2022/10/12	9	39.97	5	39.91	40.00	4	196	2.04%
2022/10/11	2	40.30	12	40.35	40.25	-10	196	-5.08%
2022/10/07	0	0.00	1	41.90	41.60	-1	198	-0.51%
2022/10/06	1	41.65	5	41.94	41.90	-4	199	-2.01%
2022/10/05	4	42.10	1	41.90	41.60	3	201	1.49%
2022/10/04	14	41.64	0	0.00	41.60	14	205	6.80%
2022/10/03	1	40.30	0	0.00	40.65	1	210	0.48%
2022/09/30	0	0.00	2	39.95	40.30	-2	211	-0.95%
2022/09/29	2	39.85	1	39.80	40.00	1	211	0.47%
2022/09/28	7	40.17	30	40.97	39.20	-23	216	-10.61%
2022/09/27	12	41.99	1	41.95	42.20	11	212	5.18%
2022/09/26	11	42.19	19	42.46	42.50	-8	212	-3.77%
2022/09/23	22	44.02	11	43.92	43.90	11	211	5.20%
2022/09/22	3	42.70	4	42.73	42.95	-1	210	-0.47%
2022/09/21	2	42.90	6	43.22	42.90	-4	210	-1.90%
2022/09/20	7	43.40	7	43.49	43.40	0	213	0.00%
2022/09/19	1.6	44.64	0	0.00	43.60	1.6	215	0.74%
2022/09/15	4	44.99	0.5	45.05	44.60	3.5	215	1.63%
2022/09/14	0	0.00	3	44.65	44.80	-3	215	-1.39%
2022/09/13	2	45.15	2	45.28	45.25	0	215	0.00%
2022/09/12	2	44.90	5	44.86	44.90	-3	219	-1.37%
2022/09/08	8	45.37	0	0.00	45.60	8	220	3.63%
2022/09/07	2	44.85	6	44.76	44.85	-4	222	-1.80%
2022/09/06	3	45.22	19	45.74	45.20	-16	222	-7.19%
2022/09/05	0	0.00	16	47.09	46.60	-16	223	-7.17%
2022/09/02	1	47.60	1	47.60	47.60	0	224	0.00%
2022/09/01	3	47.68	7	47.69	47.65	-4	228	-1.75%
2022/08/31	19	48.08	0	0.00	48.10	19	232	8.16%
2022/08/30	27	47.80	0	0.00	47.95	27	234	11.54%
2022/08/29	3	47.22	8	46.87	47.20	-5	234	-2.14%
2022/08/26	2	48.10	2	48.33	48.10	0	238	0.00%
2022/08/25	22	48.32	1	48.40	48.35	21	244	8.59%
2022/08/24	4	48.15	16	48.16	48.10	-12	246	-4.86%
2022/08/23	0	0.00	11	47.86	47.95	-11	244	-4.49%
2022/08/22	1	47.70	16	47.79	47.70	-15	245	-6.11%
2022/08/19	2	48.10	10	48.17	48.10	-8	248	-3.23%
2022/08/18	17	47.49	1	48.20	48.00	16	247	6.45%
2022/08/17	3	46.95	0	0.00	47.85	3	244	1.23%
2022/08/16	51	48.32	59	48.89	47.05	-8	242	-3.30%
2022/08/15	21	48.33	33	47.67	48.60	-12	218	-5.50%
2022/08/12	6	44.11	3	44.33	44.20	3	181	1.65%
2022/08/11	1	44.60	8	44.84	44.60	-7	182	-3.85%
2022/08/10	2	44.40	2	44.40	44.35	0	183	0.00%
2022/08/09	5	44.98	1	45.45	45.10	4	186	2.14%
2022/08/08	3	45.03	0	0.00	45.15	3	192	1.56%
2022/08/05	3	45.47	0	0.00	45.40	3	195	1.54%
2022/08/04	10	45.22	6	45.50	45.00	4	200	2.00%
2022/08/03	0	0.00	7	45.96	45.95	-7	204	-3.42%
2022/08/02	1	45.70	2	45.90	46.10	-1	212	-0.47%
2022/08/01	2	46.23	0	0.00	46.25	2	241	0.83%
2022/07/29	4	46.23	3	46.82	46.25	1	249	0.40%
2022/07/28	13	46.48	13	46.44	46.20	0	259	0.00%
2022/07/27	4	45.86	3	45.88	46.10	1	262	0.38%
2022/07/26	0	0.00	9	46.11	46.05	-9	270	-3.33%
2022/07/25	0	0.00	2	46.80	46.85	-2	286	-0.70%
2022/07/22	11	46.69	6	46.89	46.85	5	292	1.71%
2022/07/21	8	45.86	1	45.90	46.35	7	298	2.34%
2022/07/20	2	45.60	8	46.34	45.60	-6	303	-1.97%
2022/07/19	7	45.91	8	46.13	46.10	-1	315	-0.32%
2022/07/18	14	45.09	7	45.10	45.10	7	346	2.02%
2022/07/15	1	44.65	24	44.91	44.65	-23	371	-6.19%
2022/07/14	11	44.80	7	44.99	45.30	4	380	1.05%
2022/07/13	12	44.50	9	44.53	44.70	3	386	0.78%
2022/07/12	19	43.65	21	43.67	43.15	-2	390	-0.51%
2022/07/11	8	45.49	20	45.49	44.85	-12	392	-3.06%
2022/07/08	0	0.00	11	48.35	47.90	-11	406	-2.71%
2022/07/07	3	46.95	2	47.08	47.60	1	408	0.24%
2022/07/06	57	47.53	14	48.59	46.40	43	412	10.42%
2022/07/05	7	48.94	17	49.26	49.25	-10	420	-2.38%
2022/07/04	23	48.83	1	48.80	49.10	22	422	5.20%
2022/07/01	27	48.89	13	49.90	48.10	14	426	3.28%
2022/06/30	13	50.41	14	51.09	50.80	-1	425	-0.23%
2022/06/29	0	0.00	24	53.28	52.90	-24	424	-5.65%
2022/06/28	12	54.07	61	54.40	53.60	-49	431	-11.35%
2022/06/27	16	58.51	1	58.20	58.80	15	439	3.41%
2022/06/24	15	57.57	20	57.38	56.90	-5	440	-1.14%
2022/06/23	10	57.42	10	57.21	56.90	0	442	0.00%
2022/06/22	7	56.70	30	58.10	56.90	-23	451	-5.09%
2022/06/21	14	58.71	0	0.00	59.00	14	451	3.10%
2022/06/20	10	57.84	35	59.17	57.30	-25	454	-5.51%
2022/06/17	28	59.39	3	59.37	60.20	25	455	5.48%
2022/06/16	2	60.00	5	61.68	60.00	-3	457	-0.66%
2022/06/15	5	61.48	21	61.37	61.20	-16	459	-3.48%
2022/06/14	9	60.86	39	61.07	61.60	-30	462	-6.49%
2022/06/13	4	61.78	17	61.78	61.80	-13	470	-2.77%
2022/06/10	5	63.38	20	63.65	63.40	-15	470	-3.19%
2022/06/09	24	64.76	13	65.46	65.50	11	467	2.35%
2022/06/08	2	64.60	20	64.36	64.30	-18	467	-3.85%
2022/06/07	9	64.20	21	64.16	64.40	-12	479	-2.50%
2022/06/06	3	64.03	41	64.46	64.00	-38	479	-7.93%
2022/06/02	19	64.04	30	64.21	64.30	-11	475	-2.31%
2022/06/01	10	62.66	18	62.63	62.60	-8	471	-1.70%
2022/05/31	0	0.00	5	61.88	61.70	-5	469	-1.06%
2022/05/30	27	61.64	2	62.00	62.00	25	470	5.31%
2022/05/27	19	60.22	5	60.74	59.90	14	468	2.99%
2022/05/26	6	60.18	10	61.10	60.00	-4	467	-0.86%
2022/05/25	9	61.33	7	61.37	61.30	2	466	0.43%
2022/05/24	16	62.78	23	61.84	61.00	-7	470	-1.49%
2022/05/23	33	62.35	5	62.32	61.80	28	468	5.98%
2022/05/20	3	62.43	4	62.50	62.50	-1	470	-0.21%
2022/05/19	10	61.84	4	61.85	62.20	6	473	1.27%
2022/05/18	32	62.56	5	62.80	62.80	27	474	5.69%
2022/05/17	23	62.95	18	62.57	62.20	5	490	1.02%
2022/05/16	21	61.91	27	61.37	61.50	-6	502	-1.19%
2022/05/13	27	59.47	7	59.36	60.00	20	497	4.02%
2022/05/12	8	58.60	40	59.28	58.00	-32	502	-6.37%
2022/05/11	40	59.93	57	60.06	59.70	-17	502	-3.38%
2022/05/10	19	60.25	41	60.40	60.70	-22	500	-4.39%
2022/05/09	50	61.02	141	63.49	60.50	-91	504	-18.05%	大賣/
2022/05/06	49	65.34	12	65.57	66.70	37	489	7.56%
2022/05/05	23	66.93	22	66.45	65.30	1	483	0.21%
2022/05/04	20	65.92	19	65.93	66.10	1	474	0.21%
2022/05/03	29	65.96	46	65.98	66.00	-17	471	-3.60%
2022/04/29	65	65.88	13	66.05	66.00	52	466	11.14%
2022/04/28	22	63.26	31	63.65	63.10	-9	453	-1.98%
2022/04/27	32	62.26	48	61.01	62.00	-16	449	-3.56%
2022/04/26	50	62.81	13	62.66	62.60	37	442	8.37%
2022/04/25	20	61.96	118	62.47	61.90	-98	439	-22.32%	大賣/
2022/04/22	44	66.68	72	66.42	64.50	-28	427	-6.55%
2022/04/21	76	66.66	35	66.85	67.20	41	398	10.28%
2022/04/20	39	63.93	3	64.43	64.00	36	372	9.67%
2022/04/19	9	63.39	14	63.34	62.40	-5	363	-1.37%
2022/04/18	33	62.25	16	61.84	62.70	17	362	4.69%
2022/04/15	16	62.74	14	63.74	62.30	2	366	0.55%
2022/04/14	37	64.46	24	64.36	63.70	13	369	3.52%
2022/04/13	32	62.28	42	62.31	62.60	-10	352	-2.84%
2022/04/12	3	61.80	11	62.13	61.70	-8	349	-2.29%
2022/04/11	37	62.41	9	62.81	62.10	28	347	8.07%
2022/04/08	32	60.72	2	60.30	61.40	30	335	8.95%
2022/04/07	16	60.25	19.7	60.19	59.80	-3.7	333	-1.09%
2022/04/06	27	60.46	19	60.35	60.60	8	332	2.40%
2022/04/01	14	60.46	20	60.51	60.50	-6	334	-1.79%
2022/03/31	5	61.14	55	62.36	60.80	-50	336	-14.86%
2022/03/30	45	62.29	8	62.73	62.90	37	343	10.78%
2022/03/29	36	60.83	3	61.30	61.30	33	368	8.95%
2022/03/28	11	60.22	37	60.35	60.30	-26	384	-6.75%
2022/03/25	19	61.84	11	61.48	60.90	8	380	2.10%
2022/03/24	29	60.73	2	60.80	60.80	27	369	7.31%
2022/03/23	0	0.00	17	60.85	60.80	-17	367	-4.63%
2022/03/22	50	61.07	6	60.82	60.90	44	364	12.07%
2022/03/21	3	60.27	17	61.03	60.30	-14	358	-3.91%
2022/03/18	18	60.48	5	60.42	60.70	13	354	3.66%
2022/03/17	13	60.04	12	60.08	59.80	1	353	0.28%
2022/03/16	56	59.38	11	59.44	59.30	45	354	12.71%
2022/03/15	9	57.39	13	57.88	57.10	-4	344	-1.16%
2022/03/14	5	59.62	5	59.70	59.30	0	341	0.00%
2022/03/11	31	59.10	1	58.80	59.30	30	338	8.86%
2022/03/10	24	59.40	57	59.93	58.90	-33	335	-9.84%
2022/03/09	10	55.33	3	55.40	55.60	7	321	2.18%
2022/03/08	13	54.98	4	55.63	54.30	9	321	2.80%
2022/03/07	9	55.69	26	56.23	55.60	-17	320	-5.31%
2022/03/04	1	58.40	9	58.28	57.90	-8	316	-2.53%
2022/03/03	4	58.90	9	59.27	59.00	-5	315	-1.58%
2022/03/02	0	0.00	5	58.92	58.90	-5	316	-1.58%
2022/03/01	28	58.94	2	59.00	59.00	26	320	8.11%
2022/02/25	2	57.70	1	57.60	57.50	1	322	0.31%
2022/02/24	7	57.44	18	58.28	57.30	-11	323	-3.40%
2022/02/23	4	59.40	12	59.43	59.30	-8	319	-2.50%
2022/02/22	6	59.10	29	59.18	59.00	-23	324	-7.10%
2022/02/21	5	60.90	6	61.07	60.60	-1	320	-0.31%
2022/02/18	31	61.10	4	61.05	61.20	27	317	8.49%
2022/02/17	29	61.96	93	62.41	61.30	-64	315	-20.31%
2022/02/16	31	61.45	20	62.58	62.90	11	298	3.69%
2022/02/15	11	59.41	7	59.27	59.30	4	283	1.41%
2022/02/14	51	59.27	2	59.70	58.90	49	285	17.18%
2022/02/11	18	60.69	7	61.24	60.60	11	284	3.87%
2022/02/10	2	60.90	32	61.06	61.10	-30	294	-10.17%
2022/02/09	42	61.50	20	61.06	61.60	22	310	7.09%
2022/02/08	21	60.31	39	60.44	60.80	-18	300	-5.99%
2022/02/07	11	56.49	3	56.83	57.30	8	286	2.80%
2022/01/26	4	55.20	3	55.27	54.80	1	286	0.35%
2022/01/25	1	54.90	17	55.75	54.90	-16	287	-5.56%
2022/01/24	6	55.63	8	55.91	55.90	-2	287	-0.70%
2022/01/21	18	57.88	0	0.00	56.10	18	285	6.31%
2022/01/20	0	0.00	6	58.60	58.70	-6	281	-2.13%
2022/01/19	0	0.00	6	58.48	58.20	-6	280	-2.14%
2022/01/18	17	57.92	7	58.53	58.20	10	279	3.58%
2022/01/17	11	56.96	1	57.00	57.00	10	275	3.62%
2022/01/14	7	56.54	10	57.49	56.50	-3	274	-1.09%
2022/01/13	2	58.65	0	0.00	58.10	2	273	0.73%
2022/01/12	0	0.00	2	58.55	58.40	-2	272	-0.73%
2022/01/11	4	59.80	2	59.80	58.50	2	271	0.74%
2022/01/10	1	60.80	27	60.46	60.00	-26	266	-9.74%
2022/01/07	4	59.10	5	59.06	59.80	-1	256	-0.39%
2022/01/06	23	58.22	8	59.01	58.40	15	246	6.07%
2022/01/05	0	0.00	1	58.30	58.30	-1	247	-0.40%
2022/01/04	11	58.72	1	58.50	58.50	10	256	3.90%
2022/01/03	6	58.53	7	58.46	58.30	-1	256	-0.39%
2021/12/30	7	58.24	6	58.72	58.40	1	258	0.39%
2021/12/29	6	59.15	15	59.81	58.60	-9	261	-3.44%
2021/12/28	7	60.29	5	60.54	59.90	2	258	0.77%
2021/12/27	29	60.31	2	60.40	60.10	27	256	10.53%
2021/12/24	19	60.55	11	61.21	60.10	8	253	3.16%
2021/12/23	131	60.72	131	60.56	60.10	0	239	0.00%	大買/大賣/
2021/12/22	53	56.29	52	57.97	59.70	1	202	0.49%
2021/12/17	11	54.46	1	54.60	54.30	10	185	5.40%
2021/12/16	2	55.10	3	55.30	55.10	-1	184	-0.54%
2021/12/15	4	54.55	4	54.93	55.00	0	186	0.00%
2021/12/14	1	54.30	19	55.19	54.30	-18	186	-9.67%
2021/12/13	2	55.60	7	56.14	55.60	-5	184	-2.70%
2021/12/10	25	56.24	6	55.82	55.00	19	183	10.34%
2021/12/09	1	54.40	0	0.00	54.40	1	182	0.55%
2021/12/08	2	54.20	1	54.70	54.20	1	182	0.55%
2021/12/07	0	0.00	4	55.33	55.00	-4	185	-2.16%
2021/12/06	5	55.38	4	55.10	55.30	1	185	0.54%
2021/12/03	1	54.70	13	54.75	54.90	-12	185	-6.48%
2021/12/02	7	54.43	14	54.41	54.70	-7	184	-3.80%
2021/12/01	10	54.36	5	54.50	54.60	5	184	2.70%
2021/11/30	15	53.63	0	0.00	53.70	15	185	8.09%
2021/11/29	17	52.72	8	53.48	52.70	9	186	4.83%
2021/11/26	3	54.17	16	55.28	54.00	-13	186	-6.97%
2021/11/25	1	55.60	33	55.98	56.10	-32	185	-17.23%
2021/11/24	43	55.10	7	55.24	55.30	36	181	19.81%
2021/11/23	4	54.90	25	54.57	54.40	-21	178	-11.78%
2021/11/22	3	54.87	4	54.83	54.90	-1	176	-0.57%
2021/11/19	13	54.12	21	54.10	54.70	-8	175	-4.56%
2021/11/18	8	53.39	4	53.33	53.60	4	171	2.33%
2021/11/17	12	52.84	0	0.00	53.30	12	175	6.84%
2021/11/16	2	52.40	8	52.50	52.40	-6	175	-3.43%
2021/11/15	6	52.73	0	0.00	53.10	6	176	3.41%
2021/11/12	1	52.10	9	52.27	52.10	-8	179	-4.46%
2021/11/11	21	52.12	26	52.70	52.10	-5	197	-2.53%
2021/11/10	26	52.77	31	53.39	52.50	-5	197	-2.53%
2021/11/09	36	54.52	29	54.98	53.90	7	191	3.65%
2021/11/08	23	52.88	44	53.83	55.10	-21	177	-11.82%
2021/11/05	5	50.52	4	51.20	50.10	1	160	0.62%
2021/11/04	6	50.92	3	51.07	51.00	3	162	1.84%
2021/11/03	14	50.57	0	0.00	50.80	14	163	8.55%
2021/11/02	9	49.99	2	50.03	49.65	7	163	4.28%
2021/11/01	22	50.03	0	0.00	50.50	22	163	13.49%
2021/10/29	1	49.65	5	49.85	49.65	-4	163	-2.45%
2021/10/28	7	49.92	0	0.00	49.45	7	164	4.25%
2021/10/27	3	49.73	0	0.00	49.65	3	165	1.82%
2021/10/26	1	49.50	0	0.00	49.50	1	167	0.60%
2021/10/25	2	49.50	1	49.80	49.55	1	168	0.59%
2021/10/22	0	0.00	17	50.10	49.95	-17	172	-9.83%
2021/10/21	8	49.48	4	50.08	49.85	4	175	2.27%
2021/10/20	0	0.00	1	48.95	48.65	-1	179	-0.56%
2021/10/19	7	48.26	0	0.00	48.50	7	182	3.84%
2021/10/18	2	47.60	0	0.00	47.60	2	183	1.09%
2021/10/15	0	0.00	1	47.10	47.45	-1	189	-0.53%
2021/10/14	4	46.08	3	46.97	46.50	1	193	0.52%
2021/10/13	2	46.38	2	45.80	46.50	0	196	0.00%
2021/10/12	4	47.31	57	47.66	47.10	-53	199	-26.58%
2021/10/08	6	50.20	18	50.84	50.10	-12	193	-6.20%
2021/10/07	13	49.92	2	49.80	50.60	11	195	5.64%
2021/10/06	17	48.61	16	48.81	48.50	1	200	0.50%
2021/10/05	17	46.67	0	0.00	47.40	17	229	7.42%
2021/10/04	8	46.34	18	47.18	46.70	-10	233	-4.29%
2021/10/01	9	47.38	22	48.08	47.25	-13	239	-5.42%
2021/09/30	4	49.20	0	0.00	49.35	4	246	1.62%
2021/09/29	1	49.30	8	48.94	48.85	-7	251	-2.78%
2021/09/28	0	0.00	7	49.49	49.90	-7	263	-2.66%
2021/09/27	0	0.00	1	50.00	50.00	-1	268	-0.37%
2021/09/24	15	49.55	0	0.00	49.55	15	276	5.42%
2021/09/23	0	0.00	9	49.87	49.65	-9	278	-3.23%
2021/09/22	9	48.51	10	49.11	49.10	-1	285	-0.35%
2021/09/17	2	50.80	0	0.00	50.70	2	287	0.70%
2021/09/16	3	50.50	0	0.00	50.90	3	292	1.02%
2021/09/15	2	50.30	1	50.80	50.50	1	297	0.34%
2021/09/14	13	51.05	14	50.54	50.60	-1	305	-0.33%
2021/09/13	5	50.48	0	0.00	50.60	5	333	1.50%
2021/09/10	19	50.22	0	0.00	50.40	19	355	5.35%
2021/09/09	7	50.63	0	0.00	51.00	7	387	1.81%
2021/09/08	12	50.26	1	50.50	50.50	11	391	2.81%
2021/09/07	2	51.00	7	51.20	51.20	-5	398	-1.26%
2021/09/06	0	0.00	16	51.91	51.20	-16	404	-3.96%
2021/09/03	0	0.00	1	52.90	52.60	-1	408	-0.24%
2021/09/02	0	0.00	8	53.26	52.50	-8	413	-1.93%
2021/09/01	0	0.00	7	53.64	53.50	-7	416	-1.68%
2021/08/31	5	52.18	1	52.50	52.50	4	421	0.95%
2021/08/30	0	0.00	1	52.90	52.30	-1	424	-0.24%
2021/08/27	0	0.00	2	52.80	52.80	-2	427	-0.47%
2021/08/26	2	52.70	10	52.90	52.80	-8	431	-1.85%
2021/08/25	0	0.00	3	53.10	53.10	-3	436	-0.69%
2021/08/23	0	0.00	4	53.15	53.10	-4	446	-0.90%
2021/08/20	0	0.00	12	51.48	51.50	-12	447	-2.68%
2021/08/19	6	51.42	4	51.50	51.50	2	450	0.44%
2021/08/18	8	50.74	6	51.35	52.20	2	451	0.44%
2021/08/17	67	51.36	25	51.68	50.30	42	455	9.22%
2021/08/16	16	56.21	7	55.67	55.40	9	442	2.04%
2021/08/13	6	57.82	0	0.00	57.80	6	444	1.35%
2021/08/12	5	58.52	9	58.54	58.00	-4	449	-0.89%
2021/08/11	6	58.65	7	59.33	58.00	-1	454	-0.22%
2021/08/10	10	58.97	9	59.47	59.40	1	460	0.22%
2021/08/09	11	59.49	14	59.93	60.00	-3	467	-0.64%
2021/08/06	0	0.00	1	60.40	60.40	-1	477	-0.21%
2021/08/05	1	60.70	1	60.40	60.40	0	486	0.00%
2021/08/04	11	60.77	0	0.00	60.60	11	504	2.18%
2021/08/03	2	60.70	12	60.48	60.50	-10	518	-1.93%
2021/08/02	3	60.00	8	59.68	60.20	-5	543	-0.92%
2021/07/30	2	60.20	1	60.50	59.70	1	551	0.18%
2021/07/29	1	61.00	1	60.40	60.40	0	555	0.00%
2021/07/28	3	60.70	29	59.89	60.20	-26	561	-4.63%
2021/07/27	0	0.00	37	61.71	60.80	-37	576	-6.42%
2021/07/26	33	62.17	5	62.16	62.10	28	585	4.78%
2021/07/23	5	60.56	21	60.71	60.30	-16	589	-2.72%
2021/07/22	25	60.30	5	60.18	60.00	20	594	3.36%
2021/07/21	13	60.33	82	60.05	59.00	-69	598	-11.53%
2021/07/20	3	60.43	0	0.00	60.10	3	602	0.50%
2021/07/19	7	61.00	32	61.12	61.20	-25	613	-4.08%
2021/07/16	3	63.67	6	63.72	63.80	-3	635	-0.47%
2021/07/15	13	63.62	8	63.40	63.50	5	641	0.78%
2021/07/14	26	63.42	43	63.28	62.90	-17	663	-2.56%
2021/07/13	5	63.20	69	63.91	63.20	-64	681	-9.40%
2021/07/12	26	64.44	128	64.28	64.30	-102	704	-14.47%	大賣/鉅額交易
2021/07/09	4	69.00	1	68.60	68.60	3	691	0.43%
2021/07/08	31	69.07	0	0.00	69.10	31	732	4.23%
2021/07/07	25	68.50	5	68.30	68.30	20	759	2.63%
2021/07/06	1	68.70	15	68.57	68.00	-14	820	-1.71%
2021/07/05	72	68.54	7	68.80	68.80	65	868	7.49%
2021/07/02	29	67.41	11	67.12	67.00	18	873	2.06%
2021/07/01	22	67.60	40	67.59	66.80	-18	887	-2.03%
2021/06/30	27	66.95	14	66.86	67.00	13	895	1.45%
2021/06/29	7	66.76	46	66.83	66.30	-39	904	-4.31%
2021/06/28	22	67.28	30	67.22	67.40	-8	911	-0.88%
2021/06/25	11	67.23	3	67.43	66.90	8	912	0.88%
2021/06/24	36	67.23	21	67.10	67.10	15	915	1.64%
2021/06/23	30	66.73	11	66.42	67.00	19	919	2.07%
2021/06/22	37	67.32	207	67.60	66.00	-170	920	-18.46%	大賣/鉅額交易
2021/06/21	94	70.02	67	70.92	69.80	27	924	2.92%
2021/06/18	49	70.64	37	71.18	71.70	12	990	1.21%
2021/06/17	40	67.48	2	68.40	68.40	38	1,006	3.78%
2021/06/16	19	67.89	7	67.16	67.00	12	1,007	1.19%
2021/06/15	36	67.44	4	67.90	67.90	32	1,008	3.17%
2021/06/11	28	67.29	2	67.25	66.70	26	1,008	2.58%
2021/06/10	9	67.00	10	66.94	66.90	-1	1,010	-0.10%
2021/06/09	16	67.77	3	67.57	67.50	13	1,009	1.29%
2021/06/08	25	67.38	5	68.26	68.30	20	1,029	1.94%
2021/06/07	27	66.55	14	66.89	66.70	13	1,031	1.26%
2021/06/04	8	67.45	0	0.00	67.10	8	1,046	0.76%
2021/06/03	12	67.63	3	67.70	67.70	9	1,047	0.86%
2021/06/02	25	67.07	0	0.00	67.10	25	1,046	2.39%
2021/06/01	37	67.28	11	66.73	67.50	26	1,045	2.49%
2021/05/31	24	65.72	2	65.70	65.50	22	1,042	2.11%
2021/05/28	18	65.37	20	65.35	65.20	-2	1,047	-0.19%
2021/05/27	6	64.42	3	64.13	64.30	3	1,055	0.28%
2021/05/26	18	64.29	8	63.79	64.40	10	1,081	0.92%
2021/05/25	15	63.46	12	63.78	63.60	3	1,121	0.27%
2021/05/24	22	61.94	6	62.18	62.10	16	1,121	1.43%
2021/05/21	5	61.52	11	61.30	61.80	-6	1,124	-0.53%
2021/05/20	18	60.61	15	60.50	60.00	3	1,134	0.26%
2021/05/19	40	60.99	22	60.81	61.00	18	1,134	1.59%
2021/05/18	61	59.52	22	59.00	61.20	39	1,139	3.42%
2021/05/17	51	58.48	5	58.98	56.20	46	1,149	4.00%
2021/05/14	54	63.06	56	62.54	61.50	-2	1,145	-0.17%
2021/05/13	40	62.86	43	62.18	62.70	-3	1,136	-0.26%
2021/05/12	113	64.47	62	63.99	62.60	51	1,127	4.52%	大買/
2021/05/11	32	67.57	92	66.70	65.40	-60	1,114	-5.38%
2021/05/10	17	70.81	227	71.61	70.60	-210	1,105	-19.00%	大賣/鉅額交易
2021/05/07	74	68.71	13	68.82	69.90	61	1,085	5.62%
2021/05/06	78	67.68	29	67.51	67.10	49	1,079	4.54%
2021/05/05	73	66.29	42	65.60	66.50	31	1,076	2.88%
2021/05/04	93	63.55	87	65.10	65.60	6	1,073	0.56%
2021/05/03	17	68.20	237	69.03	67.10	-220	1,060	-20.74%	大賣/鉅額交易
2021/04/29	37	70.28	66	70.12	70.30	-29	1,055	-2.75%
2021/04/28	7	70.31	39	70.09	69.70	-32	1,059	-3.02%
2021/04/27	71	70.74	22	70.26	71.20	49	1,062	4.61%
2021/04/26	11	70.37	18	70.61	70.30	-7	1,070	-0.65%
2021/04/23	175	69.57	101	69.29	70.00	74	1,068	6.93%	大買/大賣/
2021/04/22	138	69.94	84	70.14	67.90	54	1,064	5.07%	大買/
2021/04/21	51	72.19	27	71.82	71.50	24	1,055	2.27%
2021/04/20	86	72.46	81	72.34	71.40	5	1,050	0.48%
2021/04/19	27	74.91	78	75.21	73.90	-51	1,036	-4.92%
2021/04/16	101	76.18	52	75.93	76.80	49	1,025	4.78%	大買/
2021/04/15	138	74.55	94	74.58	75.80	44	1,001	4.40%	大買/
2021/04/14	227	74.55	245	74.91	73.00	-18	991	-1.82%	大買/大賣/
2021/04/13	47	75.49	127	75.35	74.10	-80	962	-8.31%	大賣/
2021/04/12	217	74.61	109	75.83	76.60	108	935	11.55%	大買/大賣/鉅額交易
2021/04/09	34	72.02	40	72.03	71.50	-6	882	-0.68%
2021/04/08	27	69.02	16	69.00	69.00	11	835	1.32%
2021/04/07	46	68.22	17	68.59	69.00	29	821	3.53%
2021/04/06	16	67.79	12	67.73	67.70	4	806	0.50%
2021/04/01	12	67.84	0	0.00	66.30	12	799	1.50%
2021/03/31	24	66.50	24	67.21	67.20	0	792	0.00%
2021/03/30	4	66.08	0	0.00	66.20	4	786	0.51%
2021/03/29	0	0.00	1	66.00	65.90	-1	788	-0.13%
2021/03/26	5	65.54	7	66.09	65.40	-2	793	-0.25%
2021/03/25	34	65.74	29	66.18	65.30	5	793	0.63%
2021/03/24	157	66.78	76	66.90	65.90	81	797	10.16%	大買/
2021/03/23	111	68.69	129	70.06	67.00	-18	773	-2.33%	大買/大賣/
2021/03/22	1	68.50	80	69.13	70.60	-79	696	-11.34%
2021/03/19	8	64.60	6	64.55	64.20	2	658	0.30%
2021/03/18	15	64.39	4	64.60	64.30	11	680	1.62%
2021/03/17	5	64.30	10	63.94	63.70	-5	761	-0.66%
2021/03/16	28	64.22	27	64.50	64.50	1	781	0.13%
2021/03/15	19.1	63.60	3	63.57	63.30	16.1	812	1.98%
2021/03/12	12	63.00	62	65.29	63.30	-50	861	-5.80%
2021/03/11	30	63.50	8	63.63	63.60	22	886	2.49%
2021/03/10	64	64.28	43	63.52	62.50	21	943	2.23%
2021/03/09	24	61.77	4	61.48	61.80	20	1,127	1.77%
2021/03/08	7	62.64	22	62.53	62.00	-15	1,243	-1.21%
2021/03/05	33	61.70	5	62.16	62.10	28	1,291	2.17%
2021/03/04	18	62.38	27	62.31	62.80	-9	1,319	-0.68%
2021/03/03	36.1	62.74	41	61.81	63.30	-4.9	1,350	-0.36%
2021/03/02	12	62.28	55	64.68	62.00	-43	1,354	-3.17%
2021/02/26	37.2	64.38	113	64.23	64.30	-75.8	1,386	-5.47%	大賣/
2021/02/25	73	65.64	102	66.49	67.40	-29	1,400	-2.07%	大賣/
2021/02/24	8	63.35	50	63.16	62.70	-42	1,385	-3.03%
2021/02/23	17	63.81	65	63.54	63.70	-48	1,444	-3.32%
2021/02/22	46	63.48	27	63.25	64.10	19	1,531	1.24%
2021/02/19	39	62.28	2	62.20	62.60	37	1,583	2.34%
2021/02/18	53	61.79	19	61.66	61.50	34	1,582	2.15%
2021/02/17	71	59.96	18	60.16	61.10	53	1,582	3.35%
2021/02/05	7	56.69	8	57.11	56.30	-1	1,575	-0.06%
2021/02/04	9	58.20	28	58.12	57.40	-19	1,592	-1.19%
2021/02/03	5	59.24	5	59.26	58.50	0	1,634	0.00%
2021/02/02	55	58.99	4	59.00	59.00	51	1,639	3.11%
2021/02/01	31	57.28	46	57.68	57.60	-15	1,640	-0.91%
2021/01/29	7	59.50	58	59.82	58.50	-51	1,637	-3.11%
2021/01/28	5	60.68	35	60.59	60.50	-30	1,632	-1.84%
2021/01/27	3	61.00	2	60.50	61.20	1	1,632	0.06%
2021/01/26	8	60.31	30	60.65	60.00	-22	1,631	-1.35%
2021/01/25	48	60.91	28	60.81	61.20	20	1,634	1.22%
2021/01/22	94	60.57	2	59.70	60.30	92	1,632	5.63%
2021/01/21	35	59.71	28	60.34	58.80	7	1,629	0.43%
2021/01/20	8	61.03	60	61.46	60.30	-52	1,618	-3.21%
2021/01/19	15	64.71	61	63.74	62.70	-46	1,610	-2.86%
2021/01/18	103	62.19	25	61.58	62.70	78	1,598	4.88%	大買/
2021/01/15	1	64.10	34	63.78	63.10	-33	1,592	-2.07%
2021/01/14	56	63.27	34.1	64.22	64.30	21.9	1,588	1.38%
2021/01/13	54.1	61.95	2	61.80	61.70	52.1	1,576	3.31%
2021/01/12	21	61.17	67	61.98	60.90	-46	1,571	-2.93%
2021/01/11	80	61.89	6	62.10	62.50	74	1,564	4.73%
2021/01/08	11	62.50	1	63.30	62.50	10	1,560	0.64%
2021/01/07	15	63.58	22	63.93	63.30	-7	1,557	-0.45%
2021/01/06	19	65.58	61	65.23	64.10	-42	1,558	-2.69%
2021/01/05	11	64.16	14	64.29	64.50	-3	1,550	-0.19%
2021/01/04	17	63.82	21	64.72	64.90	-4	1,549	-0.26%
2020/12/31	24	62.04	39	61.84	61.60	-15	1,539	-0.97%
2020/12/30	18	61.96	14	62.02	62.30	4	1,546	0.26%
2020/12/29	2	62.20	23	62.00	61.50	-21	1,548	-1.36%
2020/12/28	90	61.46	37	62.10	62.10	53	1,548	3.42%
2020/12/25	13	62.15	58	62.23	61.90	-45	1,546	-2.91%
2020/12/24	43	62.30	16	61.94	62.50	27	1,545	1.75%
2020/12/23	54	60.92	52	60.91	61.20	2	1,546	0.13%
2020/12/22	106	60.58	65.3	61.64	59.50	40.7	1,561	2.60%	大買/
2020/12/21	39	62.48	26.2	62.70	62.40	12.8	1,578	0.81%
2020/12/18	63	64.98	113	64.39	63.50	-50	1,581	-3.16%	大賣/
2020/12/17	46	63.59	39	63.82	63.60	7	1,578	0.44%
2020/12/16	79	64.97	87	64.99	64.70	-8	1,575	-0.51%
2020/12/15	141.2	63.92	25	64.30	64.50	116.2	1,568	7.41%	大買/鉅額交易
2020/12/14	91	64.65	258	64.67	64.80	-167	1,563	-10.68%	大賣/鉅額交易
2020/12/11	362.1	64.72	269	64.93	63.10	93.1	1,544	6.03%	大買/大賣/
2020/12/10	92.2	71.49	98	71.96	70.00	-5.8	1,472	-0.39%
2020/12/09	146	77.90	117	77.94	77.70	29	1,468	1.98%	大買/大賣/
2020/12/08	180	78.90	197	79.37	78.30	-17	1,444	-1.18%	大買/大賣/
2020/12/07	157	77.66	164	78.22	78.10	-7	1,402	-0.50%	大買/大賣/
2020/12/04	94	79.35	143	79.56	78.90	-49	1,368	-3.58%	大賣/
2020/12/03	329	76.84	252	77.99	78.90	77	1,328	5.80%	大買/大賣/
2020/12/02	197	72.49	236	72.08	74.50	-39	1,154	-3.38%	大買/大賣/
2020/12/01	76	68.27	81	68.38	67.80	-5	1,064	-0.47%
2020/11/30	68	66.80	63	66.91	66.70	5	1,036	0.48%
2020/11/27	82	65.58	74	65.76	67.10	8	1,034	0.77%
2020/11/26	33	65.92	22	65.96	65.60	11	1,098	1.00%
2020/11/25	125	66.30	116	66.72	65.80	9	1,178	0.76%	大買/大賣/
2020/11/24	57	64.29	91	64.37	65.50	-34	1,215	-2.80%
2020/11/23	74	64.14	49	64.43	64.80	25	1,250	2.00%
2020/11/20	229	65.03	238	65.02	64.20	-9	1,366	-0.66%	大買/大賣/
2020/11/19	231	63.21	226	63.50	64.50	5	1,640	0.30%	大買/大賣/
2020/11/18	138	59.07	132	60.08	60.60	6	1,674	0.36%	大買/大賣/
2020/11/17	11	56.58	14	56.44	55.90	-3	1,675	-0.18%
2020/11/16	48	57.03	56	57.08	56.60	-8	1,793	-0.45%
2020/11/13	35	57.41	46	57.54	57.30	-11	1,886	-0.58%
2020/11/12	79	57.43	108	57.84	56.70	-29	1,886	-1.54%	大賣/
2020/11/11	194	57.22	177.2	57.47	57.50	16.8	1,876	0.90%	大買/大賣/
2020/11/10	23	54.07	21	54.34	53.60	2	1,856	0.11%
2020/11/09	50	54.30	44	54.85	55.20	6	1,864	0.32%
2020/11/06	16	53.13	12	53.31	52.90	4	1,867	0.21%
2020/11/05	3	53.10	23	52.95	52.60	-20	1,879	-1.06%
2020/11/04	25	52.33	17	52.66	52.70	8	1,915	0.42%
2020/11/03	21	52.15	14	52.59	52.30	7	1,928	0.36%
2020/11/02	38	51.34	35	51.40	50.80	3	1,954	0.15%
2020/10/30	1	53.00	21	53.21	52.80	-20	1,982	-1.01%
2020/10/29	27	53.27	12	53.06	53.30	15	1,990	0.75%
2020/10/28	9	54.63	15	54.87	54.40	-6	2,003	-0.30%
2020/10/27	21	55.23	15	55.41	55.50	6	2,015	0.30%
2020/10/26	5	56.30	19	55.81	55.50	-14	2,029	-0.69%
2020/10/23	18	56.13	1	56.50	56.50	17	2,065	0.82%
2020/10/22	37	57.21	30	57.74	56.10	7	2,090	0.33%
2020/10/21	14	56.31	19	56.97	57.00	-5	2,125	-0.24%
2020/10/20	7	56.19	13	56.09	56.30	-6	2,152	-0.28%
2020/10/19	30	55.87	26	55.95	55.80	4	2,177	0.18%
2020/10/16	25	55.37	25	55.86	54.80	0	2,202	0.00%
2020/10/15	29	56.32	29	56.51	55.60	0	2,242	0.00%
2020/10/14	38	55.92	36	56.39	56.80	2	2,290	0.09%
2020/10/13	71	54.79	59	54.68	55.10	12	2,431	0.49%
2020/10/12	27	54.96	26	55.38	54.10	1	2,578	0.04%
2020/10/08	31	55.92	40	56.03	55.40	-9	2,648	-0.34%
2020/10/07	39	55.96	31	56.17	56.60	8	2,672	0.30%
2020/10/06	31	55.55	31	55.39	55.30	0	2,693	0.00%
2020/10/05	27	55.41	24	55.18	54.80	3	2,781	0.11%
2020/09/30	60	55.08	57	54.95	55.40	3	2,869	0.10%
2020/09/29	33	54.82	33	54.56	54.30	0	2,910	0.00%
2020/09/28	71	54.41	62	54.49	54.40	9	2,931	0.31%
2020/09/25	137	54.57	114	54.83	53.70	23	2,933	0.78%	大買/大賣/
2020/09/24	109	55.51	95	55.56	54.00	14	2,915	0.48%	大買/
2020/09/23	53	58.36	55	58.59	57.90	-2	2,899	-0.07%
2020/09/22	69	57.18	66	57.55	57.40	3	2,902	0.10%
2020/09/21	36	59.62	32	59.78	59.30	4	2,892	0.14%
2020/09/18	24	60.45	33	60.51	60.40	-9	2,886	-0.31%
2020/09/17	45	60.57	34	60.91	60.10	11	2,886	0.38%
2020/09/16	42	60.56	46	60.68	60.10	-4	2,882	-0.14%
2020/09/15	99	61.55	95	61.71	60.90	4	2,876	0.14%
2020/09/14	141	59.14	138	59.14	60.70	3	2,861	0.10%	大買/大賣/
2020/09/11	59	58.33	50	58.75	56.70	9	2,844	0.32%
2020/09/10	41	60.78	41	61.03	59.40	0	2,831	0.00%
2020/09/09	115	59.96	115	60.21	60.40	0	2,822	0.00%	大買/大賣/
2020/09/08	125	60.71	137	61.06	59.90	-12	2,813	-0.43%	大買/大賣/
2020/09/07	90	62.87	111	64.01	61.00	-21	2,792	-0.75%	大賣/
2020/09/04	150	64.65	115	65.12	65.20	35	2,769	1.26%	大買/大賣/
2020/09/03	89	66.21	96	66.37	65.10	-7	2,758	-0.25%
2020/09/02	99	65.41	93	65.58	65.50	6	2,737	0.22%
2020/09/01	306	67.19	314	67.47	64.60	-8	2,717	-0.29%	大買/大賣/
2020/08/31	217	72.09	201	72.43	70.30	16	2,650	0.60%	大買/大賣/
2020/08/28	233	71.83	229	72.15	71.00	4	2,564	0.16%	大買/大賣/
2020/08/27	244	72.12	247	72.32	72.70	-3	2,485	-0.12%	大買/大賣/
2020/08/26	286	72.32	292	72.58	72.10	-6	2,414	-0.25%	大買/大賣/
2020/08/25	1,072	71.79	1,177	72.06	72.00	-105	2,273	-4.62%	大買/大賣/鉅額交易
2020/08/24	534	65.62	437	65.43	67.90	97	1,934	5.01%	大買/大賣/
2020/08/21	200	61.01	198	61.23	61.80	2	1,813	0.11%	大買/大賣/
2020/08/20	286	62.34	303	62.92	58.60	-17	1,770	-0.96%	大買/大賣/
2020/08/19	137	63.13	110	63.07	65.10	27	1,657	1.63%	大買/大賣/
2020/08/18	24	59.65	23	59.65	59.20	1	1,577	0.06%
2020/08/17	29	60.68	28	61.09	60.10	1	1,575	0.06%
2020/08/14	57	60.46	55	60.59	61.20	2	1,568	0.13%
2020/08/13	52	59.73	53	59.81	58.80	-1	1,560	-0.06%
2020/08/12	38	57.96	38	58.39	58.50	0	1,565	0.00%
2020/08/11	38	58.98	42	59.61	58.60	-4	1,559	-0.26%
2020/08/10	58	61.54	56	61.98	59.10	2	1,549	0.13%
2020/08/07	52	60.86	51	61.07	61.00	1	1,520	0.07%
2020/08/06	82	61.74	81	61.94	61.40	1	1,514	0.07%
2020/08/05	73	60.21	76	60.48	62.00	-3	1,490	-0.20%
2020/08/04	18	57.82	18	58.40	57.90	0	1,463	0.00%
2020/08/03	71	58.11	70	58.26	57.70	1	1,458	0.07%
2020/07/31	64	57.72	62	57.89	57.30	2	1,452	0.14%
2020/07/30	61	57.12	73	57.14	57.00	-12	1,453	-0.83%
2020/07/29	162	56.72	306	56.96	57.10	-144	1,450	-9.93%	大買/大賣/鉅額交易
2020/07/28	193	55.58	187	55.71	54.00	6	1,434	0.42%	大買/大賣/
2020/07/27	302	56.59	152	57.48	54.50	150	1,438	10.43%	大買/大賣/鉅額交易
2020/07/24	90	60.09	91	60.51	58.70	-1	1,401	-0.07%
2020/07/23	56	62.35	49	62.90	61.20	7	1,376	0.51%
2020/07/22	106	62.97	116	63.04	62.50	-10	1,356	-0.74%	大買/大賣/
2020/07/21	145	62.97	164	63.15	64.30	-19	1,333	-1.42%	大買/大賣/
2020/07/20	169	61.43	143	62.06	60.80	26	1,295	2.01%	大買/大賣/
2020/07/17	205	67.12	441	66.94	62.80	-236	1,247	-18.92%	大買/大賣/鉅額交易
2020/07/16	378	66.74	137	65.72	67.80	241	1,102	21.86%	大買/大賣/鉅額交易
2020/07/15	88	62.49	102	63.10	61.70	-14	952	-1.47%	大賣/
2020/07/14	41	61.09	48	61.42	60.20	-7	885	-0.79%
2020/07/13	62	60.44	64	60.56	60.50	-2	869	-0.23%
2020/07/10	114	60.31	101	60.94	61.70	13	842	1.54%	大買/大賣/
2020/07/09	95	56.57	96	56.53	57.00	-1	758	-0.13%
2020/07/08	75	51.86	71	52.25	53.20	4	671	0.60%
2020/07/07	21	50.18	21	50.63	52.90	0	644	0.00%
2020/07/06	12	49.22	13	49.50	49.80	-1	624	-0.16%
2020/07/03	9	49.01	9	49.34	48.55	0	626	0.00%
2020/07/02	10	49.22	15	49.63	49.25	-5	629	-0.79%
2020/07/01	7	47.39	7	48.79	48.80	0	618	0.00%
2020/06/30	7	46.13	5	46.19	46.00	2	611	0.33%
2020/06/29	3	45.58	0	0.00	45.50	3	617	0.49%
2020/06/24	3	46.70	6	46.70	46.30	-3	620	-0.48%
2020/06/23	4	46.75	1	47.45	46.55	3	627	0.48%
2020/06/22	6	47.38	6	47.58	47.00	0	629	0.00%
2020/06/19	2	47.25	8	47.34	46.70	-6	632	-0.95%
2020/06/18	11	47.07	6	47.32	47.00	5	636	0.79%
2020/06/17	3	46.27	5	46.28	46.40	-2	633	-0.32%
2020/06/16	12	46.20	7	46.29	46.45	5	640	0.78%
2020/06/15	11	45.50	11	45.57	45.30	0	647	0.00%
2020/06/12	16	45.05	16	45.35	45.95	0	648	0.00%
2020/06/11	9	47.24	9	47.53	46.85	0	650	0.00%
2020/06/10	12	48.53	12	48.48	48.05	0	646	0.00%
2020/06/09	2	49.80	6	50.12	49.80	-4	641	-0.62%
2020/06/08	12	50.09	8	50.60	49.70	4	650	0.61%
2020/06/05	12	50.61	19	50.63	50.50	-7	645	-1.08%
2020/06/04	14	48.83	11	49.07	49.35	3	620	0.48%
2020/06/03	11	48.80	16	48.83	48.60	-5	621	-0.80%
2020/06/02	7	48.64	14	48.48	48.30	-7	622	-1.12%
2020/06/01	17	47.81	2	47.78	47.75	15	620	2.42%
2020/05/29	6	47.62	4	48.00	47.25	2	620	0.32%
2020/05/28	6	48.52	9	48.58	47.75	-3	620	-0.48%
2020/05/27	19	49.35	17	49.53	48.25	2	618	0.32%
2020/05/26	8	48.44	6	48.71	48.45	2	602	0.33%
2020/05/25	10	46.47	13	46.78	48.60	-3	599	-0.50%
2020/05/22	9	45.74	8	46.08	45.15	1	579	0.17%
2020/05/21	6	46.92	5	46.92	46.20	1	576	0.17%
2020/05/20	8	46.75	8	46.96	46.50	0	574	0.00%
2020/05/19	9	46.82	9	46.99	48.00	0	561	0.00%
2020/05/18	10	45.12	13	45.36	45.20	-3	545	-0.55%
2020/05/15	3	44.02	4	44.28	44.95	-1	545	-0.18%
2020/05/14	5	45.38	14	45.50	43.80	-9	543	-1.66%
2020/05/13	2	45.88	5	46.26	45.95	-3	541	-0.55%
2020/05/12	2	45.78	2	46.00	46.15	0	545	0.00%
2020/05/11	2	46.20	4	45.98	45.80	-2	550	-0.36%
2020/05/08	13	45.42	12	45.55	45.15	1	547	0.18%
2020/05/07	6	44.92	9	44.93	45.60	-3	548	-0.55%
2020/05/06	9	45.27	6	44.94	44.30	3	545	0.55%
2020/05/05	17	45.96	12	46.18	45.30	5	541	0.92%
2020/05/04	33	45.72	38	45.80	45.75	-5	537	-0.93%
2020/04/30	39	44.27	29	44.88	45.90	10	526	1.90%
2020/04/29	2	42.55	2	43.00	42.35	0	513	0.00%
2020/04/28	16	41.71	18	42.00	41.90	-2	535	-0.37%
2020/04/27	13	41.05	16	41.14	41.35	-3	537	-0.56%
2020/04/24	11	40.18	10	40.46	40.30	1	538	0.19%
2020/04/23	21	39.88	18	40.07	40.20	3	543	0.55%
2020/04/22	10	38.02	10	38.73	39.00	0	551	0.00%
2020/04/21	11	38.95	17	39.20	38.25	-6	565	-1.06%
2020/04/20	3	39.98	12	39.73	39.85	-9	588	-1.53%
2020/04/17	14	39.78	33	40.01	39.25	-19	594	-3.20%
2020/04/16	14	39.52	70	40.09	40.35	-56	615	-9.09%
2020/04/15	11	39.10	16	39.24	39.05	-5	613	-0.82%
2020/04/14	14	38.99	18	39.13	39.20	-4	620	-0.64%
2020/04/13	13	37.75	17	38.03	37.85	-4	630	-0.63%
2020/04/10	30	38.86	17	38.82	38.40	13	641	2.03%
2020/04/09	14	36.93	14	37.20	36.70	0	653	0.00%
2020/04/08	12	36.28	16	36.65	36.95	-4	696	-0.57%
2020/04/07	12	34.87	12	35.12	35.20	0	716	0.00%
2020/04/06	15	33.68	15	33.61	33.70	0	749	0.00%
2020/04/01	14	34.19	14	34.16	33.50	0	823	0.00%
2020/03/31	15	33.25	19	33.46	33.70	-4	912	-0.44%
2020/03/30	13	32.03	11	32.00	32.25	2	915	0.22%
2020/03/27	28	33.46	32	33.54	33.00	-4	937	-0.43%
2020/03/26	20	32.17	23	32.42	33.15	-3	956	-0.31%
2020/03/25	31	32.40	29	32.77	32.40	2	963	0.21%
2020/03/24	13	30.97	13	30.85	30.85	0	969	0.00%
2020/03/23	15	29.48	16	29.63	29.45	-1	967	-0.10%
2020/03/20	29	30.22	29	30.36	30.70	0	972	0.00%
2020/03/19	18	29.01	18	28.90	28.35	0	979	0.00%
2020/03/18	27	32.27	21	32.58	31.50	6	986	0.61%
2020/03/17	15	32.57	14	32.88	32.20	1	1,001	0.10%
2020/03/16	16	36.53	19	36.80	35.00	-3	1,019	-0.29%
2020/03/13	34	35.52	19	35.85	36.50	15	1,067	1.41%
2020/03/12	30	39.42	26	39.66	39.25	4	1,081	0.37%
2020/03/11	21	43.21	19	43.59	42.35	2	1,123	0.18%
2020/03/10	17	41.53	18	41.79	42.90	-1	1,150	-0.09%
2020/03/09	29	44.30	14	44.73	43.00	15	1,266	1.18%
2020/03/06	12	46.70	12	46.94	46.20	0	1,365	0.00%
2020/03/05	18	47.77	13	47.91	47.40	5	1,386	0.36%
2020/03/04	12	47.25	11	47.52	47.20	1	1,388	0.07%
2020/03/03	15	48.62	15	48.71	48.00	0	1,392	0.00%
2020/03/02	15	47.57	15	47.81	47.75	0	1,394	0.00%
2020/02/27	34	48.73	27	48.86	48.05	7	1,397	0.50%
2020/02/26	29	49.62	22	49.64	49.55	7	1,398	0.50%
2020/02/25	10	48.67	6	48.74	48.50	4	1,422	0.28%
2020/02/24	14	49.85	12	49.78	49.50	2	1,427	0.14%
2020/02/21	5	50.72	6	50.75	50.80	-1	1,431	-0.07%
2020/02/20	5	51.20	24	51.45	50.80	-19	1,432	-1.33%
2020/02/19	4	51.05	2	50.85	51.40	2	1,459	0.14%
2020/02/18	5	50.98	8	50.99	50.50	-3	1,467	-0.20%
2020/02/17	5	50.04	6	50.32	50.20	-1	1,467	-0.07%
2020/02/14	8	50.55	5	50.80	50.70	3	1,489	0.20%
2020/02/13	49	51.69	15	51.83	50.30	34	1,511	2.25%
2020/02/12	12	50.59	7	50.87	50.20	5	1,504	0.33%
2020/02/11	23	49.63	16	49.62	49.35	7	1,496	0.47%
2020/02/10	22	48.00	19	48.17	48.70	3	1,491	0.20%
2020/02/07	25	49.24	23	49.41	48.60	2	1,487	0.13%
2020/02/06	26	49.83	22	49.97	50.50	4	1,480	0.27%
2020/02/05	26	48.67	36	48.70	48.60	-10	1,474	-0.68%
2020/02/04	23	49.12	21	49.25	49.40	2	1,466	0.14%
2020/02/03	42	47.02	34	47.32	47.60	8	1,458	0.55%
2020/01/31	31	50.25	33	50.47	50.00	-2	1,442	-0.14%
2020/01/30	4	53.75	2	54.25	53.60	2	1,421	0.14%
2020/01/20	101	59.98	3	60.07	59.50	98	1,421	6.89%	大買/
2020/01/17	10	60.16	11	60.33	60.00	-1	1,416	-0.07%
2020/01/16	16	60.76	15	61.03	60.70	1	1,409	0.07%
2020/01/15	9	60.32	7	60.39	60.00	2	1,397	0.14%
2020/01/14	21	60.34	26	60.47	60.60	-5	1,382	-0.36%
2020/01/13	10	58.60	6	58.65	59.00	4	1,366	0.29%
2020/01/10	34	59.40	39	59.46	58.60	-5	1,375	-0.36%
2020/01/09	8	58.13	12	58.25	57.30	-4	1,360	-0.29%
2020/01/08	19	56.93	9	57.21	57.40	10	1,358	0.74%
2020/01/07	22	58.29	20	58.50	58.00	2	1,357	0.15%
2020/01/06	16	59.34	16	59.90	59.00	0	1,350	0.00%
2020/01/03	15	60.37	25	60.17	59.20	-10	1,335	-0.75%
2020/01/02	14	62.06	17	62.26	62.00	-3	1,311	-0.23%
2019/12/31	12	59.66	8	60.20	61.20	4	1,268	0.32%
2019/12/30	18	59.44	21	59.66	59.00	-3	1,246	-0.24%
2019/12/27	35	59.46	67	59.66	59.60	-32	1,213	-2.64%
2019/12/26	68	59.28	14	57.11	59.70	54	1,145	4.71%
2019/12/25	6	54.40	2	54.95	54.30	4	1,083	0.37%
2019/12/24	20	54.72	21	54.72	54.60	-1	1,095	-0.09%
2019/12/23	7	53.57	8	54.31	55.00	-1	1,077	-0.09%
2019/12/20	5	53.06	9	53.42	52.60	-4	1,052	-0.38%
2019/12/19	6	52.78	6	52.62	53.10	0	1,049	0.00%
2019/12/18	7	51.87	3	52.00	51.70	4	1,040	0.38%
2019/12/17	7	52.46	9	52.40	52.40	-2	1,059	-0.19%
2019/12/16	8	52.29	11	52.64	52.50	-3	1,057	-0.28%
2019/12/13	18	52.18	6	51.92	51.00	12	1,044	1.15%
2019/12/12	6	52.72	10	53.03	52.70	-4	1,030	-0.39%
2019/12/11	10	51.70	9	52.02	51.90	1	1,016	0.10%
2019/12/10	19	53.76	15	54.26	52.50	4	1,005	0.40%
2019/12/09	4	52.20	5	52.78	51.80	-1	982	-0.10%
2019/12/06	2	55.10	1	55.30	54.30	1	977	0.10%
2019/12/05	1	54.50	1	53.10	53.50	0	924	0.00%
2019/12/04	16	55.99	19	56.30	54.20	-3	897	-0.33%
2019/12/03	11	54.53	8	54.25	55.50	3	775	0.39%
2019/12/02	3	50.60	0	0.00	50.50	3	670	0.45%
2019/11/28	0	0.00	31	48.82	48.30	-31	642	-4.82%
2019/11/27	1	48.35	0	0.00	48.70	1	637	0.16%
2019/11/22	1	49.20	2	48.78	47.75	-1	620	-0.16%
2019/11/21	2	48.05	0	0.00	48.30	2	591	0.34%
2019/11/20	1	47.60	0	0.00	47.25	1	591	0.17%
2019/11/19	2	47.25	0	0.00	47.20	2	590	0.34%
2019/11/18	0	0.00	1	46.90	47.50	-1	585	-0.17%
2019/11/15	1	46.85	2	45.95	46.45	-1	557	-0.18%
2019/11/14	7	45.23	0	0.00	45.00	7	547	1.28%
2019/11/13	30	46.32	2	46.05	45.85	28	545	5.13%
2019/11/12	7	45.56	2	45.35	45.05	5	522	0.96%
2019/11/11	0	0.00	18	42.76	42.15	-18	497	-3.62%
2019/11/07	0	0.00	1	44.45	44.35	-1	497	-0.20%
2019/11/06	1	45.45	0	0.00	45.05	1	499	0.20%
2019/11/05	0	0.00	2	45.85	45.55	-2	501	-0.40%
2019/11/01	2	44.88	0	0.00	45.25	2	509	0.39%
2019/10/30	1	45.45	1	45.60	45.25	0	516	0.00%
2019/10/28	0	0.00	1	45.95	46.00	-1	525	-0.19%
2019/10/24	2	47.45	0	0.00	47.20	2	545	0.37%
2019/10/23	0	0.00	1	47.30	47.35	-1	565	-0.18%
2019/10/21	0	0.00	1	48.15	47.55	-1	652	-0.15%
2019/10/18	1	49.00	2	48.78	48.40	-1	640	-0.16%
2019/10/17	2	49.53	1	48.50	49.50	1	622	0.16%
2019/10/16	2	47.25	4	48.50	47.05	-2	605	-0.33%
2019/10/15	2	46.28	1	46.20	47.95	1	596	0.17%
2019/10/14	3	46.97	1	45.90	45.90	2	587	0.34%
2019/10/09	4	45.65	0	0.00	45.60	4	577	0.69%
2019/10/08	9	45.21	0	0.00	45.05	9	578	1.56%
2019/10/07	4	47.10	8	46.51	45.85	-4	572	-0.70%
2019/10/04	0	0.00	5	47.57	46.70	-5	567	-0.88%
2019/10/03	8	45.99	4	46.21	47.25	4	559	0.72%
2019/10/02	8	46.83	4	46.60	46.50	4	554	0.72%
2019/10/01	9	47.43	14	47.59	47.60	-5	546	-0.91%
2019/09/27	10	46.24	16	45.93	46.15	-6	515	-1.16%
2019/09/26	1	45.65	0	0.00	45.45	1	498	0.20%
2019/09/24	2	45.43	0	0.00	45.55	2	500	0.40%
2019/09/23	1	44.40	0	0.00	44.80	1	491	0.20%
2019/09/20	5	45.61	1	45.55	44.85	4	488	0.82%
2019/09/19	7	44.26	1	44.15	44.15	6	465	1.29%
2019/09/18	2	43.75	0	0.00	43.50	2	460	0.43%
2019/09/17	5	43.80	0	0.00	43.50	5	459	1.09%
2019/09/16	5	44.03	3	43.45	43.40	2	457	0.44%
2019/09/12	13	44.96	13	44.70	44.50	0	452	0.00%
2019/09/11	4	44.99	6	45.90	44.25	-2	440	-0.45%
2019/09/10	1	44.00	1	46.00	46.05	0	409	0.00%
2019/09/09	0	0.00	4	42.10	41.90	-4	388	-1.03%
2019/09/06	9	42.90	0	0.00	42.45	9	385	2.33%
2019/09/05	1	42.45	0	0.00	42.25	1	381	0.26%
2019/09/03	1	42.50	8	42.41	42.15	-7	381	-1.83%
2019/08/26	0	0.00	1	41.40	41.30	-1	372	-0.27%
2019/08/23	1	42.00	2	42.00	42.85	-1	370	-0.27%
2019/08/22	8	41.61	8	41.76	41.60	0	366	0.00%
2019/08/21	3	40.82	5	40.56	40.85	-2	375	-0.53%
2019/08/19	1	40.80	0	0.00	40.60	1	376	0.27%
2019/08/16	2	40.40	1	40.35	40.35	1	378	0.26%
2019/08/15	4	40.00	0	0.00	40.00	4	377	1.06%
2019/08/14	0	0.00	13	41.32	40.85	-13	379	-3.43%
2019/08/13	0	0.00	4	41.24	41.00	-4	382	-1.04%
2019/08/12	2	41.75	1	42.25	41.75	1	386	0.26%
2019/08/08	1	41.10	4	41.10	40.95	-3	386	-0.78%
2019/08/07	3	40.40	4	40.65	40.40	-1	389	-0.26%
2019/08/06	4	38.45	7	39.37	39.90	-3	392	-0.76%
2019/08/05	2	41.20	7	41.61	40.75	-5	398	-1.26%
2019/08/02	18	43.00	10	43.43	42.90	8	397	2.01%
2019/08/01	2	44.93	0	0.00	44.65	2	394	0.51%
2019/07/31	12	45.55	0	0.00	45.30	12	393	3.05%
2019/07/30	3	46.77	10	46.81	44.90	-7	392	-1.78%
2019/07/29	8	47.66	9	47.61	47.30	-1	388	-0.26%
2019/07/26	30	48.62	21	48.55	48.70	9	383	2.35%
2019/07/25	1	49.00	2	48.15	47.70	-1	371	-0.27%
2019/07/24	27	48.30	35	47.98	48.50	-8	353	-2.26%
2019/07/23	12	45.64	10	45.86	46.40	2	289	0.69%
2019/07/18	1	42.45	0	0.00	42.00	1	286	0.35%
2019/07/17	2	42.60	0	0.00	42.65	2	296	0.68%
2019/07/16	12	43.13	0	0.00	43.00	12	313	3.83%
2019/07/15	4	42.46	8	42.47	42.55	-4	329	-1.21%
2019/07/12	15	42.72	4	42.50	42.30	11	365	3.01%
2019/07/11	6	41.66	5	41.62	41.60	1	392	0.26%
2019/07/10	6	41.58	0	0.00	41.80	6	447	1.34%
2019/07/09	1	41.50	5	41.62	41.00	-4	486	-0.82%
2019/07/05	2	43.60	0	0.00	43.60	2	534	0.37%
2019/07/04	0	0.00	1	44.25	43.95	-1	540	-0.18%
2019/07/03	0	0.00	6	44.68	43.25	-6	539	-1.11%
2019/07/02	0	0.00	5	43.00	44.00	-5	538	-0.93%
2019/07/01	7	41.41	0	0.00	41.60	7	535	1.31%
2019/06/27	1	41.30	0	0.00	41.10	1	539	0.19%
2019/06/26	0	0.00	2	41.15	41.00	-2	539	-0.37%
2019/06/25	1	41.95	1	42.00	41.50	0	540	0.00%
2019/06/24	1	42.25	0	0.00	41.90	1	542	0.18%
2019/06/21	0	0.00	5	42.25	41.60	-5	554	-0.90%
2019/06/20	0	0.00	2	42.60	42.50	-2	571	-0.35%
2019/06/19	2	41.58	1	41.40	41.55	1	572	0.17%
2019/06/18	0	0.00	1	40.90	40.90	-1	570	-0.18%
2019/06/17	0	0.00	1	40.95	40.90	-1	570	-0.18%
2019/06/14	1	41.00	3	41.28	40.90	-2	570	-0.35%
2019/06/13	0	0.00	1	41.30	41.25	-1	569	-0.18%
2019/06/11	0	0.00	5	41.27	41.20	-5	569	-0.88%
2019/06/10	1	42.30	0	0.00	42.30	1	566	0.18%
2019/05/28	1	43.60	5	43.59	44.30	-4	558	-0.72%
2019/05/27	3	40.87	4	40.90	40.55	-1	555	-0.18%
2019/05/24	0	0.00	1	41.20	41.00	-1	559	-0.18%
2019/05/23	0	0.00	1	41.85	41.90	-1	558	-0.18%
2019/05/22	0	0.00	2	44.03	43.40	-2	555	-0.36%
2019/05/21	2	43.68	0	0.00	44.00	2	557	0.36%
2019/05/20	9	43.64	3	43.92	43.80	6	556	1.08%
2019/05/17	3	46.15	99	45.72	45.40	-96	551	-17.40%
2019/05/16	3	46.82	5	46.59	45.60	-2	549	-0.36%
2019/05/15	4	48.03	6	48.25	47.60	-2	549	-0.36%
2019/05/14	6	46.34	1	47.45	47.60	5	543	0.92%
2019/05/13	0	0.00	6	47.82	46.60	-6	538	-1.12%
2019/05/10	4	45.25	3	44.80	46.10	1	527	0.19%
2019/05/09	6	45.91	0	0.00	45.00	6	522	1.15%
2019/05/08	1	45.80	1	45.85	46.10	0	528	0.00%
2019/05/07	5	46.75	6	46.65	46.70	-1	537	-0.19%
2019/05/03	0	0.00	4	50.33	49.00	-4	529	-0.76%
2019/05/02	1	49.10	1	48.60	49.50	0	522	0.00%
2019/04/30	1	46.20	0	0.00	47.80	1	515	0.19%
2019/04/29	2	47.25	0	0.00	46.50	2	512	0.39%
2019/04/26	15	49.44	1	49.25	48.55	14	504	2.77%
2019/04/24	0	0.00	1	52.50	51.30	-1	494	-0.20%
2019/04/23	1	51.20	0	0.00	50.80	1	486	0.21%
2019/04/22	3	51.40	1	51.50	51.50	2	478	0.42%
2019/04/19	0	0.00	23	55.26	54.10	-23	466	-4.92%
2019/04/18	1	53.00	0	0.00	53.80	1	447	0.22%
2019/04/17	4	54.05	6	54.63	53.80	-2	412	-0.48%
2019/04/16	23	54.77	25	54.42	53.30	-2	383	-0.52%
2019/04/15	0	0.00	5	52.24	53.20	-5	326	-1.53%
2019/04/12	21	48.59	14	48.58	48.40	7	286	2.45%
2019/04/11	17	48.14	27	48.06	47.50	-10	264	-3.79%
2019/04/10	6	44.03	2	43.98	45.55	4	233	1.71%
2019/04/09	2	44.20	0	0.00	43.55	2	226	0.88%
2019/04/08	0	0.00	7	45.16	44.10	-7	224	-3.11%
2019/04/03	3	44.38	5	44.72	44.50	-2	220	-0.91%
2019/04/02	8	42.84	1	42.40	42.85	7	215	3.25%
2019/04/01	5	42.49	3	42.50	42.40	2	214	0.93%
2019/03/29	3	43.97	0	0.00	43.45	3	210	1.43%
2019/03/28	0	0.00	1	43.45	43.40	-1	208	-0.48%
2019/03/27	2	43.95	3	43.50	43.40	-1	207	-0.48%
2019/03/26	5	44.99	12	45.20	44.20	-7	204	-3.43%
2019/03/25	13	43.07	7	43.72	43.70	6	191	3.14%
2019/03/22	1	41.60	0	0.00	41.70	1	172	0.58%
2019/03/20	2	40.83	0	0.00	40.75	2	169	1.18%
2019/03/19	0	0.00	2	40.95	40.80	-2	170	-1.18%
2019/03/11	2	40.78	0	0.00	41.50	2	173	1.15%
2019/03/05	0.1	42.20	0	0.00	42.00	0.1	178	0.05%
2019/03/04	0	0.00	2	42.65	42.40	-2	177	-1.13%
2019/02/27	0	0.00	22	42.90	42.75	-22	176	-12.49%
2019/02/26	3	44.80	49	43.92	43.00	-46	172	-26.59%
2019/02/25	18	42.56	2	42.40	42.60	16	158	10.13%
2019/02/22	2	41.83	2	42.05	41.80	0	150	0.00%
2019/02/21	5	41.88	5	41.65	41.80	0	148	0.00%
2019/02/20	2	42.25	9	42.25	42.00	-7	147	-4.76%
2019/02/19	23	41.77	0	0.00	42.15	23	145	15.83%
2019/02/18	12	41.04	0	0.00	41.20	12	142	8.41%
2019/02/15	1	41.00	4	41.55	40.70	-3	143	-2.09%
2019/02/14	3	42.13	0	0.00	42.30	3	143	2.09%
2019/02/12	2	40.45	0	0.00	40.80	2	140	1.42%
2019/02/11	1	39.50	0	0.00	39.60	1	138	0.72%
2019/01/29	0	0.00	19	41.67	40.20	-19	133	-14.19%
2019/01/28	21	38.95	6	40.13	41.30	15	122	12.29%
2019/01/25	2	37.85	0	0.00	37.75	2	112	1.78%
2019/01/24	2	37.60	2	37.50	37.50	0	112	0.00%
2019/01/23	0	0.00	0.3	37.75	37.80	-0.3	109	-0.31%
2019/01/15	0	0.00	4	39.33	39.35	-4	105	-3.81%
2019/01/10	2	36.58	0	0.00	36.85	2	93	2.14%
2019/01/09	1	37.15	0	0.00	37.20	1	92	1.08%
2019/01/07	0	0.00	1	38.80	38.30	-1	87	-1.14%
2019/01/04	2	38.20	0	0.00	38.15	2	87	2.30%
2018/12/28	1	40.85	0	0.00	40.85	1	87	1.14%
2018/12/24	1	43.95	3	43.97	45.00	-2	80	-2.49%
2018/12/14	0	0.00	1	43.15	43.15	-1	77	-1.30%
2018/12/11	1	43.15	1	43.70	43.15	0	76	0.00%
2018/12/07	0	0.00	2	45.85	45.70	-2	75	-2.64%
2018/12/06	0	0.00	4	46.74	46.05	-4	76	-5.26%
2018/12/04	1	51.40	3	51.73	50.30	-2	75	-2.65%
2018/12/03	1	47.65	0	0.00	50.80	1	71	1.41%
2018/11/28	2	46.95	0	0.00	46.40	2	62	3.18%
2018/11/26	2	44.68	0	0.00	44.55	2	62	3.19%
2018/11/23	2	44.63	0	0.00	44.50	2	63	3.16%
2018/11/22	1	45.75	0	0.00	45.30	1	66	1.50%
2018/11/16	0	0.00	3	45.95	46.00	-3	71	-4.19%
2018/11/15	0	0.00	1	47.50	47.50	-1	70	-1.41%
2018/11/14	1	47.00	1	48.75	48.50	0	71	0.00%
2018/11/13	2	47.85	11	46.57	46.50	-9	69	-12.89%
2018/11/12	3	48.63	1	48.15	48.65	2	65	3.03%
2018/11/08	0	0.00	1	45.40	45.35	-1	63	-1.58%
2018/11/07	0	0.00	1	45.55	45.55	-1	63	-1.58%
2018/11/06	0	0.00	3	45.87	45.50	-3	65	-4.60%
2018/11/05	1	47.65	6	47.53	46.55	-5	65	-7.62%
2018/11/02	2	47.65	4	47.18	47.65	-2	66	-2.99%
2018/11/01	7	43.18	0	0.00	43.35	7	64	10.77%
2018/10/31	5	42.18	0	0.00	42.50	5	64	7.80%
2018/10/30	11	41.07	0	0.00	41.45	11	63	17.25%
2018/10/29	2	41.58	0	0.00	41.40	2	63	3.16%
2018/10/26	2	42.43	0	0.00	42.50	2	62	3.20%
2018/10/25	1	45.15	1	45.10	44.00	0	61	0.00%
2018/10/23	0	0.00	1	49.80	48.45	-1	60	-1.66%
2018/10/22	2	49.63	0	0.00	49.90	2	59	3.35%
2018/10/15	0	0.00	1	56.40	56.40	-1	60	-1.65%
2018/10/12	0	0.00	4	58.05	57.80	-4	60	-6.60%
2018/10/04	0	0.00	1	64.20	64.00	-1	60	-1.66%
2018/10/03	0	0.00	1	64.30	64.30	-1	62	-1.59%
2018/09/19	3	64.80	0	0.00	64.80	3	78	3.81%
2018/09/12	0	0.00	1	63.60	63.20	-1	85	-1.16%
2018/09/11	1	62.50	0	0.00	62.30	1	91	1.10%
2018/08/30	1	70.90	1	70.10	70.10	0	116	0.00%
2018/08/29	0	0.00	2	71.10	70.80	-2	117	-1.70%
2018/08/28	0	0.00	1	69.70	69.20	-1	118	-0.84%
2018/08/22	0	0.00	1	65.70	65.70	-1	131	-0.76%
2018/08/17	1	66.70	0	0.00	66.70	1	130	0.77%
2018/08/16	3	66.40	0	0.00	66.70	3	130	2.30%
2018/08/15	2	68.90	0	0.00	68.50	2	128	1.55%
2018/07/30	0	0.00	1	73.90	73.90	-1	139	-0.72%
2018/07/24	0	0.00	1	73.10	73.20	-1	140	-0.71%
2018/07/18	1	74.60	0	0.00	74.10	1	146	0.68%
2018/07/17	1	74.10	0	0.00	74.10	1	148	0.67%
2018/07/10	2	72.75	1	72.00	71.50	1	158	0.63%
2018/06/29	0	0.00	2	85.90	86.50	-2	191	-1.04%
2018/06/26	0	0.00	1	87.60	88.00	-1	197	-0.51%
2018/06/19	0	0.00	1	89.00	92.40	-1	195	-0.51%
2018/06/15	11	89.77	1	90.00	89.60	10	191	5.21%
2018/06/11	1	88.10	0	0.00	88.10	1	198	0.50%
2018/06/05	1	86.50	0	0.00	85.40	1	211	0.47%
2018/06/01	0	0.00	1	86.50	87.70	-1	207	-0.48%
2018/05/31	1	78.50	0	0.00	79.80	1	208	0.48%
2018/05/16	1	82.00	0	0.00	82.00	1	305	0.33%
2018/05/08	1	83.00	0	0.00	81.40	1	357	0.28%
2018/05/02	0	0.00	1	78.60	78.60	-1	401	-0.25%
2018/04/27	1	78.50	0	0.00	79.50	1	440	0.23%
2018/04/24	0	0.00	3	78.90	79.30	-3	524	-0.57%
2018/04/16	0	0.00	1	91.50	91.00	-1	618	-0.16%
2018/04/13	2	95.25	0	0.00	94.00	2	639	0.31%
2018/04/12	1	99.50	0	0.00	100.50	1	667	0.15%
2018/04/11	1	93.80	0	0.00	93.80	1	668	0.15%
2018/03/29	0	0.00	1	87.40	87.60	-1	768	-0.13%
2018/03/26	1	88.50	1	89.00	88.70	0	792	0.00%
2018/03/23	1	87.20	0	0.00	88.00	1	810	0.12%
2018/03/22	1	92.70	0	0.00	91.00	1	816	0.12%
2018/03/20	0	0.00	1	92.00	91.50	-1	818	-0.12%
2018/03/13	1	102.50	0	0.00	102.50	1	807	0.12%
2018/03/12	1	99.60	4	98.23	97.80	-3	802	-0.37%
2018/03/09	1	100.50	0	0.00	99.60	1	796	0.13%
2018/03/06	1	108.50	0	0.00	109.50	1	790	0.13%
2018/03/05	4	110.00	0	0.00	110.00	4	784	0.51%
2018/03/02	0	0.00	1	108.50	110.00	-1	779	-0.13%
2018/03/01	0	0.00	1	108.50	109.00	-1	781	-0.13%
2018/02/27	0	0.00	2	110.50	108.50	-2	782	-0.26%
2018/02/26	1	116.00	0	0.00	112.50	1	777	0.13%
2018/02/23	5	114.90	1	114.50	112.50	4	768	0.52%
2018/02/22	2	111.50	10	111.10	115.00	-8	753	-1.06%
2018/02/21	10	108.25	1.6	107.87	108.50	8.4	735	1.15%
2018/02/12	0	0.00	6	98.00	99.00	-6	721	-0.83%
2018/02/09	6	97.92	6	95.05	98.50	0	714	0.00%
2018/02/06	1	97.20	0	0.00	97.20	1	681	0.15%
2018/02/01	1	116.00	1	120.00	114.00	0	665	0.00%
2018/01/31	0	0.00	4	109.00	118.00	-4	654	-0.61%
2018/01/30	2	116.00	0	0.00	113.00	2	639	0.31%
2018/01/29	3	118.33	1	118.00	120.00	2	629	0.32%
2018/01/26	2	119.00	0	0.00	118.00	2	619	0.32%
2018/01/25	2	118.25	0	0.00	117.00	2	609	0.33%
2018/01/24	0	0.00	6	122.17	122.50	-6	588	-1.02%
2018/01/23	8	124.75	13	121.31	125.50	-5	576	-0.87%
2018/01/22	1	119.00	12	120.33	120.00	-11	546	-2.01%
2018/01/19	22	124.84	3	122.17	122.00	19	521	3.64%
2018/01/18	4	114.00	2	115.50	115.00	2	480	0.42%
2018/01/17	0	0.00	16	107.13	111.50	-16	458	-3.49%
2018/01/16	17	109.65	0	0.00	108.00	17	444	3.83%
2018/01/15	0	0.00	23	112.63	114.50	-23	430	-5.34%
2018/01/12	22	123.45	90	118.36	119.00	-68	411	-16.54%
2018/01/11	1	109.50	47	109.38	115.50	-46	380	-12.08%
2018/01/10	2	111.25	4	111.63	113.00	-2	362	-0.55%
2018/01/09	21	109.50	22	112.89	116.50	-1	347	-0.29%
2018/01/08	66	110.99	3	111.00	111.00	63	320	19.65%
2018/01/05	21	98.60	0	0.00	101.00	21	284	7.38%
2018/01/03	47	93.67	3	86.57	94.40	44	252	17.42%
2018/01/02	2	86.15	0	0.00	86.00	2	230	0.87%