永冠-KY (1589)-富邦-仁愛券商分點個股進出

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

永冠-KY

(1589)

可現股當沖

股價
37.95
漲跌
▼0.75
漲幅
-1.94%
成交量
420張
產業
上市電機機械類股
300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

永冠-KY (1589)籌碼相關－富邦-仁愛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/12/13	11	38.00	0	0.00	37.95	11	329	3.34%
2024/12/09	7	39.04	0	0.00	39.25	7	340	2.05%
2024/12/06	3	39.30	0	0.00	39.45	3	340	0.88%
2024/12/03	1	39.35	0	0.00	39.75	1	348	0.29%
2024/12/02	0.1	39.65	0	0.00	39.30	0.1	347	0.02%
2024/11/26	0	0.00	0.1	40.75	40.75	-0.1	348	-0.02%
2024/11/25	0	0.00	16	40.79	40.65	-16	345	-4.63%
2024/11/13	1	39.05	0	0.00	38.90	1	341	0.29%
2024/11/11	80	39.78	12	39.98	39.85	68	341	19.90%
2024/11/08	34	39.00	0	0.00	38.45	34	335	10.14%
2024/11/05	1	39.02	0	0.00	39.10	1	318	0.33%
2024/10/30	10	38.80	0	0.00	38.80	10	349	2.86%
2024/10/28	3	39.50	3	39.90	39.75	0	344	0.00%
2024/10/24	0	0.00	3	40.25	39.70	-3	349	-0.86%
2024/10/23	1.1	41.03	0	0.00	40.80	1.1	343	0.33%
2024/10/16	1	40.40	0	0.00	40.80	1	340	0.29%
2024/10/15	1	40.85	0	0.00	40.80	1	337	0.30%
2024/10/08	0.1	42.84	0	0.00	42.20	0.1	337	0.02%
2024/10/07	0	43.20	0	0.00	43.25	0	346	0.01%
2024/09/30	0.1	44.81	0	0.00	44.80	0.1	369	0.02%
2024/09/27	1	44.66	3	44.45	44.90	-2	374	-0.52%
2024/09/26	0	0.00	3	44.17	43.50	-3	375	-0.80%
2024/09/25	0	0.00	7	44.79	44.70	-7	378	-1.85%
2024/09/24	0	45.35	1	45.60	45.50	-1	380	-0.26%
2024/09/23	0	45.50	0	0.00	45.60	0	380	0.01%
2024/09/20	0	45.10	1	45.30	45.10	-1	383	-0.26%
2024/09/19	0	45.00	2	44.65	44.90	-2	376	-0.53%
2024/09/13	5.5	44.05	5	44.57	43.80	0.5	377	0.14%
2024/09/12	0	0.00	1	44.55	44.45	-1	389	-0.26%
2024/09/11	53	43.49	0	0.00	43.50	53	384	13.78%
2024/09/10	10	42.05	1	42.20	42.05	9	380	2.37%
2024/09/09	0	41.25	0	0.00	42.20	0	384	0.01%
2024/09/05	0	0.00	0.1	41.45	41.20	-0.1	390	-0.03%
2024/09/04	0.1	40.40	0	0.00	40.15	0.1	396	0.03%
2024/08/30	0	41.90	1	42.00	42.30	-1	406	-0.24%
2024/08/28	1	40.80	0	0.00	40.80	1	415	0.24%
2024/08/22	0	0.00	1	40.25	40.30	-1	414	-0.24%
2024/08/21	0	0.00	1	40.40	40.80	-1	414	-0.24%
2024/08/20	0.2	40.90	0	0.00	40.60	0.2	416	0.04%
2024/08/19	0	0.00	1	40.15	40.15	-1	422	-0.24%
2024/08/16	0.1	40.50	0	0.00	40.35	0.1	432	0.02%
2024/08/13	2	40.03	1	39.90	39.75	1	448	0.22%
2024/08/06	0	0.00	2	38.33	38.70	-2	494	-0.40%
2024/08/05	5	38.91	1	39.05	38.05	4	489	0.82%
2024/07/30	1.2	42.54	0	0.00	43.05	1.2	508	0.24%
2024/07/26	1	43.70	1	43.75	44.15	0	518	0.00%
2024/07/23	0	43.90	2	44.00	43.70	-2	529	-0.38%
2024/07/22	2	43.78	0	0.00	43.75	2	533	0.38%
2024/07/17	0	46.05	0	0.00	45.70	0	534	0.00%
2024/07/15	0	46.30	1	45.50	45.80	-1	551	-0.18%
2024/07/12	0.2	45.88	1	45.65	45.80	-0.8	562	-0.14%
2024/07/11	0	44.90	0	0.00	45.10	0	569	0.00%
2024/07/09	5	44.05	1	44.15	44.40	4	595	0.67%
2024/07/08	10	45.10	0	0.00	45.00	10	604	1.66%
2024/07/05	1	46.31	15	46.70	46.65	-14	613	-2.28%
2024/07/04	0	46.05	0	0.00	46.00	0	612	0.00%
2024/07/03	0	46.40	2	46.25	46.00	-2	617	-0.32%
2024/07/02	20	45.50	0	0.00	45.35	20	622	3.21%
2024/06/28	1	45.64	7	45.23	45.65	-6	625	-0.96%
2024/06/26	0	0.00	11	45.21	44.90	-11	629	-1.75%
2024/06/24	0	45.20	0	0.00	44.70	0	639	0.00%
2024/06/20	2	43.75	0	0.00	44.10	2	670	0.30%
2024/06/19	1	43.50	0	0.00	43.30	1	677	0.15%
2024/06/18	1	44.95	0.1	44.55	44.55	0.9	678	0.13%
2024/06/17	1	45.00	0	0.00	44.60	1	687	0.15%
2024/06/14	0.1	45.70	0	0.00	45.10	0.1	693	0.01%
2024/06/12	6	44.34	1	44.60	44.65	5	708	0.71%
2024/06/07	17	46.12	28	45.89	46.20	-11	838	-1.31%
2024/06/06	1	44.70	4	45.14	44.70	-3	856	-0.35%
2024/06/05	2	44.50	7	44.79	44.90	-5	880	-0.57%
2024/06/04	1	44.85	0	0.00	44.90	1	963	0.10%
2024/06/03	21.1	45.66	0.1	45.20	44.85	21	1,031	2.03%
2024/05/31	0.2	45.90	0	0.00	45.85	0.2	1,146	0.02%
2024/05/29	0.1	46.25	0	0.00	45.90	0.1	1,290	0.01%
2024/05/28	0	46.30	0	0.00	46.15	0	1,420	0.00%
2024/05/23	3	44.43	0	0.00	44.80	3	1,512	0.20%
2024/05/22	29	45.59	0	0.00	45.80	29	1,519	1.91%
2024/05/21	0	0.00	2	46.85	46.95	-2	1,544	-0.13%
2024/05/20	0	47.00	3	47.00	46.90	-3	1,548	-0.19%
2024/05/17	0	46.70	0	0.00	46.75	0	1,552	0.00%
2024/05/16	0	46.75	0	0.00	46.70	0	1,551	0.00%
2024/05/15	1	45.70	3	45.75	46.05	-2	1,554	-0.13%
2024/05/14	3	44.60	0	0.00	45.20	3	1,555	0.19%
2024/05/10	2.1	43.91	11	43.14	43.90	-8.9	1,549	-0.57%
2024/05/09	6	46.62	0	0.00	46.45	6	1,522	0.40%
2024/05/08	1.1	47.31	0	0.00	47.10	1.1	1,517	0.07%
2024/05/07	4	46.25	0	0.00	46.35	4	1,508	0.27%
2024/05/06	5.1	46.19	0	0.00	46.25	5.1	1,506	0.34%
2024/05/03	15	47.00	7	46.52	46.60	8	1,499	0.53%
2024/05/02	7	47.34	0	0.00	47.75	7	1,475	0.48%
2024/04/30	0	48.15	0	0.00	47.80	0	1,468	0.00%
2024/04/29	9	48.16	0	0.00	48.20	9	1,463	0.62%
2024/04/26	2	48.75	5	49.00	48.80	-3	1,454	-0.21%
2024/04/25	22	48.65	3	48.75	48.80	19	1,459	1.30%
2024/04/24	0	0.00	10	49.21	49.25	-10	1,459	-0.69%
2024/04/23	0	0.00	2	49.15	49.20	-2	1,469	-0.14%
2024/04/22	1	48.65	7	48.70	49.05	-6	1,475	-0.41%
2024/04/19	3	49.08	3	49.20	49.40	0	1,476	0.00%
2024/04/18	0.1	50.41	0	0.00	50.20	0.1	1,469	0.01%
2024/04/17	2	49.08	1	49.20	49.15	1	1,455	0.07%
2024/04/16	27.1	48.43	20	47.68	47.60	7.1	1,457	0.49%
2024/04/15	1	49.50	0	0.00	49.55	1	1,444	0.07%
2024/04/12	0.3	49.80	1	49.45	49.70	-0.7	1,436	-0.05%
2024/04/11	1	49.90	0	0.00	50.40	1	1,421	0.07%
2024/04/10	1	51.00	5	51.10	50.80	-4	1,410	-0.28%
2024/04/09	4	50.90	0	0.00	51.30	4	1,410	0.28%
2024/04/08	22	50.69	0	0.00	50.60	22	1,421	1.55%
2024/04/03	0	51.10	0	0.00	51.20	0	1,425	0.00%
2024/04/02	22	50.98	0	0.00	51.00	22	1,432	1.54%
2024/03/29	2.1	51.78	0	0.00	51.30	2.1	1,425	0.15%
2024/03/28	10	52.68	0	0.00	52.40	10	1,418	0.70%
2024/03/27	5	51.80	0	52.60	51.70	5	1,412	0.35%
2024/03/26	3.1	53.03	1	52.40	52.50	2.1	1,408	0.15%
2024/03/25	5	53.14	20	53.00	52.90	-15	1,402	-1.07%
2024/03/21	2	51.60	6	51.43	51.60	-4	1,370	-0.29%
2024/03/20	20	50.65	10	50.80	50.40	10	1,374	0.73%
2024/03/19	0.2	51.68	30	51.70	51.10	-29.8	1,367	-2.18%
2024/03/18	0	51.60	0	0.00	51.90	0	1,359	0.00%
2024/03/15	28.3	50.71	0	0.00	50.60	28.3	1,350	2.10%
2024/03/14	2.2	51.13	1	51.00	50.90	1.2	1,340	0.09%
2024/03/13	18.4	53.54	2	52.60	52.60	16.4	1,311	1.25%
2024/03/12	2.3	58.22	2	58.50	58.40	0.3	1,210	0.03%
2024/03/11	1.2	57.00	0	0.00	56.80	1.2	1,203	0.10%
2024/03/08	11.1	62.26	46	58.92	57.80	-34.9	1,178	-2.96%
2024/03/07	23.1	62.20	0	0.00	62.90	23.1	1,096	2.11%
2024/03/06	4.1	62.94	12.1	63.47	63.60	-8	1,024	-0.78%
2024/03/05	6.1	60.78	12.3	59.51	60.00	-6.2	899	-0.69%
2024/03/04	10	61.14	37.2	61.78	61.10	-27.2	838	-3.25%
2024/03/01	19.6	58.76	5.1	58.54	58.90	14.4	753	1.92%
2024/02/29	2	57.15	69	55.72	58.10	-67	626	-10.70%
2024/02/26	0	0.00	1	53.20	53.80	-1	547	-0.18%
2024/02/23	1.5	52.43	0	0.00	52.20	1.5	532	0.28%
2024/02/22	13	54.55	41	54.12	53.90	-28	519	-5.38%
2024/02/21	2	52.10	0	0.00	51.90	2	485	0.41%
2024/02/20	0	0.00	7	52.54	52.60	-7	481	-1.45%
2024/02/19	7	51.99	22	52.35	52.20	-15	478	-3.13%
2024/02/16	3	51.30	0	0.00	51.40	3	468	0.64%
2024/02/15	0	0.00	2	50.00	50.60	-2	478	-0.42%
2024/02/05	10	50.30	2	50.60	50.30	8	478	1.67%
2024/02/02	1	50.60	0	0.00	50.70	1	477	0.21%
2024/01/26	1	50.80	0	0.00	50.80	1	487	0.21%
2024/01/25	2.2	50.81	1	50.80	50.80	1.2	491	0.24%
2024/01/23	0	0.00	1	51.60	51.70	-1	494	-0.20%
2024/01/22	1	51.30	2	51.00	51.60	-1	495	-0.20%
2024/01/19	1	50.30	0	0.00	50.40	1	489	0.20%
2024/01/18	1	50.60	0	0.00	50.60	1	480	0.21%
2024/01/17	0	0.00	2	50.30	50.70	-2	478	-0.42%
2024/01/16	1	51.60	0	0.00	51.30	1	466	0.21%
2024/01/15	0	0.00	1	52.70	52.70	-1	460	-0.22%
2024/01/10	1.1	51.49	0	0.00	50.60	1.1	452	0.24%
2024/01/09	4	51.43	0	0.00	51.50	4	452	0.88%
2024/01/04	10	51.80	0	0.00	52.00	10	459	2.18%
2024/01/02	0.3	53.80	1	53.00	52.50	-0.7	452	-0.15%
2023/12/29	1	53.60	22	53.50	54.00	-21	434	-4.84%
2023/12/28	0	0.00	9	52.10	52.50	-9	420	-2.14%
2023/12/27	26	51.70	1	51.80	51.80	25	412	6.06%
2023/12/26	6	51.80	0	0.00	51.80	6	408	1.47%
2023/12/21	1	51.50	0	0.00	51.40	1	417	0.24%
2023/12/19	21	50.80	0	0.00	50.70	21	419	5.01%
2023/12/18	1	52.40	0	0.00	51.70	1	425	0.24%
2023/12/15	4	52.40	21	51.99	51.70	-17	435	-3.91%
2023/12/12	0	50.80	0	0.00	50.20	0	436	0.00%
2023/12/06	2	51.90	21	52.57	51.60	-19	427	-4.45%
2023/12/05	0.3	51.00	10	51.00	51.00	-9.8	410	-2.37%
2023/12/04	1.3	50.36	0	0.00	50.80	1.3	409	0.31%
2023/11/28	4	50.78	0	0.00	50.60	4	416	0.96%
2023/11/27	1	51.60	1	51.30	50.80	0	421	0.00%
2023/11/24	0	0.00	1	51.10	50.60	-1	442	-0.23%
2023/11/21	5	49.35	0	0.00	49.50	5	444	1.12%
2023/11/20	1	49.45	0	0.00	49.45	1	445	0.22%
2023/11/16	1	49.30	0	0.00	49.45	1	446	0.22%
2023/11/14	17	49.96	0	0.00	49.30	17	480	3.54%
2023/11/13	22	51.71	0	0.00	51.20	22	465	4.73%
2023/11/09	1	51.90	0	0.00	51.80	1	463	0.22%
2023/11/07	1	51.90	0	0.00	51.60	1	467	0.21%
2023/10/31	0.1	51.50	0	0.00	51.00	0.1	491	0.03%
2023/10/25	0.1	50.00	0	0.00	50.30	0.1	529	0.01%
2023/10/24	1	50.30	0	0.00	50.20	1	553	0.18%
2023/10/20	3	49.65	0	0.00	49.90	3	599	0.50%
2023/10/18	6	48.90	0	0.00	49.10	6	626	0.96%
2023/10/16	4	49.65	0	0.00	49.65	4	637	0.63%
2023/10/13	9	50.20	0	0.00	50.20	9	657	1.37%
2023/10/12	1	50.30	0	0.00	50.30	1	659	0.15%
2023/10/02	1	53.20	0	0.00	53.10	1	748	0.13%
2023/09/26	1	52.20	0	0.00	52.30	1	839	0.12%
2023/09/25	1	52.40	0	0.00	52.50	1	897	0.11%
2023/09/21	1	53.00	0	0.00	53.00	1	1,024	0.10%
2023/09/20	11	53.80	0	0.00	53.80	11	1,028	1.07%
2023/09/19	10	56.10	0	0.00	55.50	10	1,041	0.96%
2023/09/18	2	56.00	1	56.00	55.90	1	1,050	0.10%
2023/09/15	0	0.00	3	55.10	55.50	-3	1,067	-0.28%
2023/09/13	0	0.00	3	54.70	54.40	-3	1,090	-0.27%
2023/09/12	8	54.46	0	0.00	54.40	8	1,124	0.71%
2023/09/11	12	55.50	0	0.00	55.00	12	1,160	1.03%
2023/09/08	11	55.69	0	0.00	56.10	11	1,171	0.94%
2023/09/07	3	55.80	0	0.00	55.80	3	1,188	0.25%
2023/09/06	0	0.00	10	56.40	56.10	-10	1,212	-0.82%
2023/09/05	1	56.60	0	0.00	56.20	1	1,224	0.08%
2023/08/31	0	0.00	1	55.70	55.30	-1	1,308	-0.08%
2023/08/30	6	57.08	0	0.00	56.40	6	1,327	0.45%
2023/08/28	1	53.70	0	0.00	53.70	1	1,344	0.07%
2023/08/22	0	0.00	1	53.50	53.50	-1	1,586	-0.06%
2023/08/21	0	0.00	16	54.04	54.00	-16	1,700	-0.94%
2023/08/18	27	56.41	11	55.69	55.40	16	1,795	0.89%
2023/08/16	1	54.00	0	0.00	53.20	1	1,960	0.05%
2023/08/14	10	55.33	28	54.04	53.90	-18	2,009	-0.90%
2023/08/08	11	56.99	10	56.60	56.60	1	2,049	0.05%
2023/08/07	10	57.65	10	57.23	57.20	0	2,111	0.00%
2023/08/04	10	58.09	10	58.37	58.30	0	2,155	0.00%
2023/08/02	23	58.37	4	57.23	57.00	19	2,191	0.87%
2023/08/01	10	58.02	10	57.70	57.70	0	2,239	0.00%
2023/07/31	15	58.49	15	58.30	58.00	0	2,285	0.00%
2023/07/28	26	57.79	25	58.20	57.90	1	2,317	0.04%
2023/07/27	15	57.47	16	57.79	57.70	-1	2,361	-0.04%
2023/07/26	15	57.45	15	57.47	57.50	0	2,413	0.00%
2023/07/25	15	58.21	15	59.17	59.10	0	2,399	0.00%
2023/07/24	0	0.00	1	58.80	58.50	-1	2,407	-0.04%
2023/07/21	1	60.40	0	0.00	59.70	1	2,412	0.04%
2023/07/19	1	60.10	1	60.90	60.20	0	2,446	0.00%
2023/07/17	21	62.84	4	62.55	62.20	17	2,486	0.68%
2023/07/14	5	62.90	4	63.43	62.40	1	2,561	0.04%
2023/07/13	1	62.60	2	63.30	62.60	-1	2,621	-0.04%
2023/07/12	2.2	63.45	0	0.00	63.60	2.2	2,699	0.08%
2023/07/11	1.1	64.52	1	65.60	64.70	0.1	2,875	0.00%
2023/07/07	3	65.60	3	66.20	65.60	0	2,932	0.00%
2023/07/06	5	66.60	0	0.00	66.80	5	2,924	0.17%
2023/07/05	2.1	67.95	0	0.00	67.30	2.1	2,927	0.07%
2023/07/04	7	68.00	11	67.27	67.90	-4	2,941	-0.14%
2023/07/03	10.4	70.11	0	0.00	69.20	10.4	2,904	0.36%
2023/06/30	5	72.26	7	72.17	71.80	-2	2,877	-0.07%
2023/06/29	8	72.78	5	73.20	73.00	3	2,807	0.11%
2023/06/26	0.1	69.70	0	0.00	70.80	0.1	2,846	0.00%
2023/06/21	1	70.30	4	70.88	70.20	-3	2,915	-0.10%
2023/06/20	0	0.00	1	71.30	71.30	-1	2,940	-0.03%
2023/06/16	3	72.80	0.1	71.60	71.70	2.9	3,352	0.09%
2023/06/15	3.2	69.96	0	0.00	71.60	3.2	3,436	0.09%
2023/06/13	0.2	70.50	0	0.00	70.60	0.2	3,412	0.01%
2023/06/09	0	0.00	1	72.00	71.80	-1	3,378	-0.03%
2023/06/08	0	71.30	0	0.00	71.60	0	3,370	0.00%
2023/06/07	0	0.00	102	71.40	72.00	-102	3,356	-3.04%	大賣/鉅額交易
2023/06/06	14.4	71.82	3	71.60	71.60	11.4	3,338	0.34%
2023/06/05	10	74.34	12	73.31	73.30	-2	3,311	-0.06%
2023/06/02	5	73.50	6	73.77	73.40	-1	3,298	-0.03%
2023/06/01	19	73.76	5	73.00	72.90	14	3,292	0.43%
2023/05/31	27.1	74.12	27	74.38	73.50	0.1	3,276	0.00%
2023/05/30	14	71.57	0	0.00	72.10	14	3,238	0.43%
2023/05/29	7	71.83	0	0.00	71.60	7	3,221	0.22%
2023/05/26	14	74.70	14	74.24	71.70	0	3,172	0.00%
2023/05/25	71.1	79.92	47	78.91	78.10	24.1	3,065	0.79%
2023/05/24	62	85.41	34	84.33	83.60	28	2,971	0.94%
2023/05/23	6	85.75	33	84.63	85.00	-27	2,890	-0.93%
2023/05/22	20	80.93	70	82.81	84.40	-50	2,823	-1.77%
2023/05/19	22	78.62	24	79.10	78.80	-2	2,738	-0.07%
2023/05/18	6	77.83	8	77.65	77.50	-2	2,704	-0.07%
2023/05/17	15	77.31	0	0.00	77.60	15	2,697	0.56%
2023/05/16	0	76.60	0	0.00	76.90	0	2,686	0.00%
2023/05/12	13	79.43	19	78.66	76.90	-6	2,674	-0.22%
2023/05/11	13	79.43	19	78.66	77.20	-6	2,682	-0.22%
2023/05/10	16	84.06	21	83.04	81.80	-5	2,623	-0.19%
2023/05/09	25	83.59	24	84.56	83.50	1	2,579	0.04%
2023/05/08	24	83.66	13	84.23	83.80	11	2,552	0.43%
2023/05/05	17.1	83.37	11	83.68	83.00	6.1	2,519	0.24%
2023/05/04	9	82.08	11	82.05	83.40	-2	2,527	-0.08%
2023/05/03	24	83.97	23	84.06	82.60	1	2,522	0.04%
2023/05/02	7	82.30	27.2	82.02	82.90	-20.2	2,467	-0.82%
2023/04/28	3	78.73	2	78.75	78.90	1	2,393	0.04%
2023/04/27	21	76.70	4	77.73	77.70	17	2,378	0.71%
2023/04/26	17	74.00	1	75.50	76.10	16	2,353	0.68%
2023/04/25	12	75.92	2	76.60	75.30	10	2,335	0.43%
2023/04/24	4	79.05	1	78.70	78.30	3	2,299	0.13%
2023/04/21	5.2	79.18	4	80.93	79.90	1.2	2,292	0.05%
2023/04/20	10	80.41	19	81.12	79.90	-9	2,259	-0.40%
2023/04/19	8	81.76	18	81.93	81.20	-10	2,249	-0.44%
2023/04/18	6	82.08	1	80.00	80.00	5	2,177	0.23%
2023/04/17	13	82.44	26	80.88	80.90	-13	2,111	-0.62%
2023/04/14	94	84.93	104	83.21	82.40	-10	2,025	-0.49%	大賣/
2023/04/13	44	83.25	0	0.00	82.80	44	1,835	2.40%
2023/04/12	44	82.01	0	0.00	81.80	44	1,772	2.48%
2023/04/11	20	81.90	21.1	82.55	81.70	-1.1	1,745	-0.06%
2023/04/10	0	0.00	6	82.05	82.30	-6	1,718	-0.35%
2023/04/07	22	80.46	20	81.10	80.60	2	1,682	0.12%
2023/04/06	2	79.90	1	78.60	79.90	1	1,649	0.06%
2023/03/31	23	78.16	0	0.00	78.30	23	1,632	1.41%
2023/03/30	0	0.00	2	80.00	79.30	-2	1,598	-0.13%
2023/03/29	10	79.60	10	80.70	79.60	0	1,576	0.00%
2023/03/28	14	78.93	11	79.48	79.50	3	1,552	0.19%
2023/03/27	12	81.28	11	81.90	81.80	1	1,507	0.07%
2023/03/24	16	78.21	13	81.29	81.40	3	1,449	0.21%
2023/03/23	12	78.19	2	78.00	78.00	10	1,361	0.73%
2023/03/22	16	79.56	28	79.28	79.30	-12	1,312	-0.91%
2023/03/21	21	76.02	27	76.11	76.80	-6	1,142	-0.53%
2023/03/20	9	72.77	32	73.31	72.90	-23	871	-2.64%
2023/03/10	8	66.24	0	0.00	65.90	8	722	1.11%
2023/03/09	5	65.60	0	0.00	66.60	5	715	0.70%
2023/03/08	14	66.55	0	0.00	66.20	14	699	2.00%
2023/03/07	12	66.43	0	0.00	67.10	12	690	1.74%
2023/03/06	23	67.79	0	0.00	67.10	23	677	3.39%
2023/03/03	21	68.20	0	0.00	68.00	21	663	3.17%
2023/02/24	3	68.60	0	0.00	68.60	3	640	0.47%
2023/02/23	10	70.40	0	71.10	70.50	10	630	1.58%
2023/02/22	3	70.83	1	72.20	70.50	2	614	0.33%
2023/02/21	0	0.00	5	71.10	70.90	-5	591	-0.84%
2023/02/20	1	70.50	2	69.85	70.10	-1	565	-0.18%
2023/02/17	8	68.18	2	68.00	68.60	6	531	1.13%
2023/02/16	0	0.00	2	68.00	67.30	-2	518	-0.39%
2023/02/15	1	68.20	0	0.00	67.30	1	515	0.19%
2023/02/10	1	66.50	9	65.80	66.50	-8	486	-1.65%
2023/02/09	1	64.90	25	64.54	65.60	-24	475	-5.05%
2023/02/08	7	67.29	8	66.70	66.60	-1	448	-0.22%
2023/02/07	10	66.57	23	67.59	67.70	-13	436	-2.98%
2023/02/06	21	67.60	3	67.00	67.20	18	428	4.21%
2023/02/03	2	70.20	18	68.18	68.10	-16	414	-3.86%
2023/02/02	8	69.94	14	69.93	70.20	-6	386	-1.55%
2023/02/01	12	65.92	13	66.69	68.00	-1	330	-0.30%
2023/01/13	0	0.00	121	62.08	61.10	-121	301	-40.12%	大賣/鉅額交易
2023/01/12	3	62.43	5	62.20	62.10	-2	312	-0.64%
2023/01/11	13	63.50	2	63.50	63.50	11	318	3.45%
2023/01/10	50	63.10	1	63.50	62.70	49	317	15.43%
2023/01/09	86	61.99	20	63.13	63.30	66	309	21.32%
2023/01/06	6	60.45	5	60.50	60.50	1	282	0.35%
2023/01/05	28	60.61	10	60.45	59.40	18	284	6.32%
2023/01/04	1	59.50	0	0.00	59.30	1	281	0.36%
2023/01/03	7	57.27	1	57.30	57.30	6	280	2.14%
2022/12/30	3	56.90	0	0.00	56.90	3	285	1.05%
2022/12/29	10	56.70	0	0.00	57.00	10	301	3.32%
2022/12/28	0	56.80	0	0.00	56.70	0	318	0.00%
2022/12/20	8	56.26	0	0.00	54.40	8	545	1.47%
2022/12/19	5	56.90	0	0.00	56.70	5	554	0.90%
2022/12/14	0	0.00	9	57.09	57.50	-9	591	-1.52%
2022/12/09	0	0.00	1	58.10	56.60	-1	593	-0.17%
2022/12/07	0	0.00	1	57.80	57.40	-1	585	-0.17%
2022/12/02	0	0.00	3	56.03	56.50	-3	572	-0.52%
2022/12/01	1	55.00	0	0.00	55.10	1	570	0.18%
2022/11/30	0	0.00	4	55.10	54.80	-4	572	-0.70%
2022/11/22	2	52.55	0	0.00	52.30	2	573	0.35%
2022/11/21	0	0.00	3	54.60	53.60	-3	572	-0.52%
2022/11/18	1	52.30	0	0.00	52.60	1	569	0.18%
2022/11/16	2	52.35	0	0.00	52.20	2	577	0.35%
2022/11/11	1	52.40	1	52.30	52.30	0	575	0.00%
2022/11/04	0	0.00	2	50.65	51.00	-2	576	-0.35%
2022/11/02	2	50.85	0	0.00	51.00	2	577	0.35%
2022/11/01	0	0.00	3	50.37	50.50	-3	576	-0.52%
2022/10/31	2	48.65	1	49.65	49.65	1	577	0.17%
2022/10/28	0	0.00	5	49.14	48.80	-5	578	-0.86%
2022/10/27	2	50.10	5	49.82	50.40	-3	574	-0.52%
2022/10/26	0	0.00	4	49.90	49.80	-4	571	-0.70%
2022/10/25	0	0.00	4	51.50	51.70	-4	559	-0.71%
2022/10/20	10	53.00	0	0.00	53.20	10	553	1.81%
2022/10/19	0	0.00	1	55.00	53.90	-1	539	-0.19%
2022/10/14	0	0.00	5	58.20	57.70	-5	539	-0.93%
2022/10/13	2	59.55	3	60.53	57.50	-1	537	-0.19%
2022/10/12	6	61.67	0	0.00	60.30	6	525	1.14%
2022/10/07	4	61.95	5	61.54	61.90	-1	514	-0.19%
2022/10/06	1	62.00	0	0.00	62.20	1	512	0.20%
2022/10/05	6	62.73	3	62.70	62.40	3	503	0.60%
2022/10/04	0	0.00	5	63.00	63.00	-5	490	-1.02%
2022/10/03	27	62.06	42	61.47	61.10	-15	464	-3.23%
2022/09/30	20	61.68	20	62.30	62.50	0	444	0.00%
2022/09/29	28	60.98	172	61.15	61.60	-144	396	-36.35%	大賣/鉅額交易
2022/09/28	135	59.98	7	58.94	57.90	128	324	39.50%	大買/鉅額交易
2022/09/27	5	58.14	7	58.73	59.20	-2	288	-0.69%
2022/09/26	7	58.66	7	56.69	56.50	0	280	0.00%
2022/09/23	21	58.52	22	59.22	58.40	-1	277	-0.36%
2022/09/22	11	56.59	7	56.94	57.00	4	256	1.56%
2022/09/21	7	56.04	7	56.64	56.50	0	257	0.00%
2022/09/16	9	56.12	5	55.00	55.00	4	294	1.36%
2022/09/13	26	54.65	0	0.00	54.50	26	306	8.48%
2022/09/12	1	54.20	0	0.00	54.10	1	308	0.32%
2022/09/07	1	53.00	0	0.00	53.20	1	327	0.31%
2022/09/06	1	54.10	2	53.30	53.50	-1	364	-0.27%
2022/09/05	12	55.07	0	0.00	54.60	12	364	3.29%
2022/09/02	2	55.15	0	0.00	55.10	2	369	0.54%
2022/09/01	2	55.10	0	0.00	55.10	2	377	0.53%
2022/08/31	1	55.50	0	0.00	55.80	1	387	0.26%
2022/08/30	3	55.37	0	0.00	55.50	3	393	0.76%
2022/08/29	1	55.40	2	55.10	54.90	-1	395	-0.25%
2022/08/26	1	56.60	3	56.57	56.60	-2	397	-0.50%
2022/08/25	2	56.55	0	0.00	56.50	2	402	0.50%
2022/08/24	1	57.50	0	0.00	57.20	1	406	0.25%
2022/08/22	3	56.80	0	0.00	56.50	3	414	0.72%
2022/08/15	1	56.00	0	0.00	56.40	1	432	0.23%
2022/08/12	1	55.00	0	0.00	54.90	1	457	0.22%
2022/08/10	1	54.60	0	0.00	54.90	1	474	0.21%
2022/08/05	1	54.40	0	0.00	54.50	1	543	0.18%
2022/08/03	1	55.30	1	55.90	55.00	0	579	0.00%
2022/08/01	0	0.00	1	57.00	57.20	-1	634	-0.16%
2022/07/29	1	56.20	0	0.00	56.90	1	660	0.15%
2022/07/28	1	56.20	0	0.00	55.90	1	683	0.15%
2022/07/26	1	56.80	0	0.00	56.70	1	757	0.13%
2022/07/22	3	58.60	2	59.25	57.70	1	928	0.11%
2022/07/15	1	55.00	0	0.00	55.30	1	1,418	0.07%
2022/07/14	0	0.00	2	55.00	56.00	-2	1,461	-0.14%
2022/07/06	1	56.80	0	0.00	55.70	1	1,496	0.07%
2022/07/01	0	0.00	5	56.96	55.90	-5	1,522	-0.33%
2022/06/29	3	57.93	0	0.00	57.40	3	1,555	0.19%
2022/06/28	11	59.65	2	59.30	58.00	9	1,563	0.58%
2022/06/27	3	57.70	1	58.90	57.80	2	1,543	0.13%
2022/06/24	1	58.30	0	0.00	58.10	1	1,539	0.06%
2022/06/22	1	58.20	1	55.70	55.50	0	1,528	0.00%
2022/06/17	1	55.20	0	0.00	56.00	1	1,527	0.07%
2022/06/16	2	56.40	2	56.00	55.20	0	1,524	0.00%
2022/06/14	2	55.55	0	0.00	55.90	2	1,485	0.13%
2022/06/10	1	57.50	1	58.60	57.50	0	1,478	0.00%
2022/06/09	1	59.20	1	58.70	58.80	0	1,471	0.00%
2022/06/08	0	0.00	1	57.50	57.80	-1	1,460	-0.07%
2022/06/06	0	0.00	1	55.30	55.80	-1	1,453	-0.07%
2022/05/31	0	0.00	3	53.90	53.90	-3	1,452	-0.21%
2022/05/30	1	53.60	0	0.00	53.40	1	1,455	0.07%
2022/05/27	0	0.00	3	51.90	52.00	-3	1,443	-0.21%
2022/05/26	4	51.53	0	0.00	51.30	4	1,446	0.28%
2022/05/24	1	51.40	0	0.00	51.40	1	1,454	0.07%
2022/05/20	2	53.60	0	0.00	52.50	2	1,470	0.14%
2022/05/19	0	0.00	2	51.70	51.80	-2	1,445	-0.14%
2022/05/18	0	0.00	2	52.80	52.80	-2	1,437	-0.14%
2022/05/17	4	51.40	0	0.00	52.60	4	1,432	0.28%
2022/05/16	1	52.00	0	0.00	51.60	1	1,423	0.07%
2022/05/13	6	54.55	7	54.11	53.10	-1	1,401	-0.07%
2022/05/12	0	0.00	2	54.80	53.00	-2	1,364	-0.15%
2022/05/11	0	0.00	1	57.50	57.50	-1	1,337	-0.07%
2022/05/10	1	58.90	3	58.80	58.70	-2	1,326	-0.15%
2022/05/09	2	59.50	20	60.47	58.00	-18	1,315	-1.37%
2022/05/06	10	63.20	15	64.17	63.40	-5	1,282	-0.39%
2022/05/05	7	67.31	31	66.89	66.40	-24	1,269	-1.89%
2022/05/04	10	67.09	0	0.00	66.50	10	1,245	0.80%
2022/05/03	8	68.50	1	66.70	67.00	7	1,229	0.57%
2022/04/29	36	71.35	9	71.10	70.00	27	1,179	2.29%
2022/04/28	17	71.88	19	70.86	70.40	-2	1,118	-0.18%
2022/04/27	55	70.96	101.2	70.00	72.50	-46.2	1,015	-4.55%	大賣/
2022/04/26	40	67.25	22.5	68.39	69.40	17.5	666	2.62%
2022/04/25	4	63.60	0	0.00	63.10	4	530	0.75%
2022/04/22	0.2	65.60	5.2	65.62	65.30	-5	522	-0.96%
2022/04/21	3.2	66.87	3	66.50	65.30	0.2	522	0.04%
2022/04/20	27	67.58	27	67.38	66.50	0	512	0.00%
2022/04/19	0	0.00	1	64.10	64.10	-1	467	-0.21%
2022/04/15	17	65.50	27	64.97	63.90	-10	464	-2.15%
2022/04/14	5	63.60	0	0.00	62.60	5	430	1.16%
2022/04/13	0	0.00	3	62.27	62.40	-3	431	-0.70%
2022/04/11	9	62.62	0	0.00	62.80	9	437	2.06%
2022/04/08	2	63.90	2	63.80	64.20	0	427	0.00%
2022/04/07	23	64.04	2	63.10	63.00	21	429	4.89%
2022/04/06	18	66.13	22	65.65	65.70	-4	415	-0.96%
2022/04/01	5	63.80	5	64.50	63.80	0	371	0.00%
2022/03/31	11	63.53	11	65.06	63.00	0	371	0.00%
2022/03/29	1	62.50	0	0.00	62.10	1	358	0.28%
2022/03/28	5	62.60	0	0.00	62.60	5	357	1.40%
2022/03/24	0	0.00	6	64.50	64.10	-6	375	-1.60%
2022/03/23	0	0.00	2	63.00	63.10	-2	391	-0.51%
2022/03/21	1	63.80	0	0.00	63.70	1	392	0.25%
2022/03/17	5	62.70	0	0.00	63.40	5	386	1.29%
2022/03/16	5	62.80	0	0.00	63.10	5	385	1.30%
2022/03/15	5	62.70	0	0.00	62.70	5	386	1.29%
2022/03/14	1	64.00	0.1	63.50	64.00	0.9	385	0.23%
2022/03/11	1	64.00	0	0.00	63.10	1	386	0.26%
2022/03/08	1	63.30	0	0.00	62.60	1	393	0.25%
2022/03/07	1	65.30	5	64.00	64.00	-4	390	-1.02%
2022/03/04	2	66.95	0	0.00	66.10	2	385	0.52%
2022/03/03	2	67.85	0	0.00	67.90	2	384	0.52%
2022/02/25	0	0.00	1	66.30	66.30	-1	379	-0.26%
2022/02/24	11	66.73	1	68.80	66.10	10	379	2.63%
2022/02/23	0.1	68.80	11	68.52	68.90	-10.9	369	-2.95%
2022/02/17	1	65.10	5	64.98	65.10	-4	350	-1.14%
2022/02/16	0	0.00	5	64.78	64.70	-5	350	-1.42%
2022/02/09	4	66.50	5.3	66.68	66.50	-1.3	360	-0.36%
2022/02/08	0.2	67.40	1	66.60	66.50	-0.8	357	-0.22%
2022/02/07	4	65.65	8	65.76	65.90	-4	350	-1.14%
2022/01/25	1	62.50	0	0.00	62.30	1	341	0.29%
2022/01/24	0	0.00	1	64.00	63.70	-1	339	-0.29%
2022/01/21	3	64.30	4	64.88	64.30	-1	342	-0.29%
2022/01/19	0	0.00	2	62.80	62.80	-2	342	-0.58%
2022/01/18	1	62.80	1	62.70	62.50	0	342	0.00%
2022/01/14	5	63.24	0	0.00	62.80	5	347	1.44%
2022/01/13	3.1	64.82	2	63.70	63.70	1.1	348	0.32%
2022/01/12	1	63.20	0.1	63.00	63.00	0.9	342	0.27%
2022/01/11	1	63.00	1	63.00	63.00	0	345	0.00%
2022/01/10	0	0.00	3	63.80	63.90	-3	344	-0.87%
2022/01/05	0.5	63.90	1	63.70	63.70	-0.5	344	-0.15%
2022/01/04	2	63.10	0	0.00	64.00	2	343	0.58%
2022/01/03	0	0.00	2	62.80	62.70	-2	346	-0.58%
2021/12/30	1.1	62.98	4	62.78	63.00	-2.9	360	-0.82%
2021/12/29	1	61.80	0	0.00	62.40	1	399	0.25%
2021/12/24	1	61.20	0	0.00	61.40	1	482	0.21%
2021/12/21	1	61.40	0	0.00	61.70	1	541	0.18%
2021/12/20	1	64.00	0	0.00	61.90	1	538	0.19%
2021/12/17	17	61.54	15	63.37	61.40	2	522	0.38%
2021/12/14	0	0.00	1	61.00	61.40	-1	508	-0.20%
2021/12/13	0	0.00	3	61.33	61.40	-3	511	-0.59%
2021/12/10	0	0.00	2	61.30	61.30	-2	512	-0.39%
2021/12/09	1	60.80	0	0.00	60.90	1	513	0.19%
2021/12/08	1	60.90	0	0.00	60.90	1	512	0.19%
2021/12/07	2	60.90	0	0.00	60.90	2	512	0.39%
2021/12/03	8	60.54	0	0.00	60.90	8	516	1.55%
2021/12/02	1	60.60	10	60.60	61.00	-9	511	-1.76%
2021/12/01	2	60.80	0	0.00	61.10	2	509	0.39%
2021/11/30	5	61.14	2	61.10	61.10	3	511	0.59%
2021/11/29	3	60.40	0	0.00	61.00	3	515	0.58%
2021/11/26	6	61.47	0	0.00	62.00	6	514	1.17%
2021/11/24	0	0.00	3	62.97	62.80	-3	512	-0.59%
2021/11/23	0	0.00	2	62.85	62.80	-2	512	-0.39%
2021/11/19	0	0.00	3	63.20	63.10	-3	519	-0.58%
2021/11/17	2	62.95	0	0.00	63.40	2	520	0.38%
2021/11/15	1	63.70	5	63.00	63.60	-4	529	-0.75%
2021/11/12	0	0.00	3	63.70	63.70	-3	534	-0.56%
2021/11/11	0	0.00	4	63.30	63.10	-4	535	-0.75%
2021/11/09	1	63.30	0	0.00	63.50	1	542	0.18%
2021/11/08	0	0.00	4	63.68	63.50	-4	542	-0.74%
2021/11/05	11	63.94	0	0.00	63.20	11	546	2.01%
2021/11/02	1	64.20	0	0.00	63.60	1	546	0.18%
2021/11/01	1	65.30	0	0.00	65.20	1	544	0.18%
2021/10/29	1	66.00	3	64.80	64.10	-2	542	-0.37%
2021/10/28	3	65.13	2	65.70	65.00	1	538	0.19%
2021/10/27	2	63.55	0	0.00	63.40	2	526	0.38%
2021/10/19	0	0.00	2	66.30	66.50	-2	534	-0.37%
2021/10/18	2	65.80	1	65.80	65.70	1	536	0.19%
2021/10/13	1	66.80	2.3	65.72	66.30	-1.3	599	-0.22%
2021/10/12	20	66.55	1	67.10	65.70	19	597	3.18%
2021/10/08	5.1	67.55	8	67.19	67.00	-2.9	595	-0.49%
2021/10/07	2	66.40	2	66.80	67.40	0	592	0.00%
2021/10/06	10.1	67.12	11	66.83	66.30	-0.9	585	-0.15%
2021/10/04	2	63.95	2	66.05	64.40	0	541	0.00%
2021/10/01	14.1	68.05	9	66.88	65.30	5.1	530	0.96%
2021/09/30	5	67.00	6	65.78	67.00	-1	472	-0.21%
2021/09/28	1	61.30	0	0.00	61.10	1	448	0.22%
2021/09/16	0	0.00	1	62.20	62.20	-1	481	-0.21%
2021/09/13	0	0.00	0.2	65.00	64.50	-0.2	498	-0.03%
2021/09/08	5	63.00	1	63.20	62.80	4	527	0.76%
2021/09/06	2	64.80	0	0.00	64.50	2	560	0.36%
2021/09/02	0	0.00	1	65.00	64.90	-1	581	-0.17%
2021/08/31	1	65.10	1	66.10	66.30	0	583	0.00%
2021/08/17	3	67.17	8	66.83	66.00	-5	670	-0.75%
2021/08/13	1	69.30	0	0.00	69.00	1	677	0.15%
2021/08/11	0	0.00	4	70.38	70.20	-4	726	-0.55%
2021/08/10	0	0.00	1	71.00	71.00	-1	754	-0.13%
2021/08/03	2	71.40	0	0.00	71.60	2	1,150	0.17%
2021/07/28	2	71.00	0	0.00	71.10	2	1,460	0.14%
2021/07/27	5	72.60	0	0.00	72.50	5	1,579	0.32%
2021/07/23	5	72.80	0	0.00	73.10	5	1,881	0.27%
2021/07/21	2	72.90	14	73.32	72.60	-12	1,933	-0.62%
2021/07/19	29	74.98	9	75.90	75.90	20	2,003	1.00%
2021/07/16	0	0.00	3	72.94	72.80	-3	1,988	-0.15%
2021/07/15	0	0.00	4	72.63	73.00	-4	2,001	-0.20%
2021/07/13	1	72.90	3	73.13	72.70	-2	2,036	-0.10%
2021/07/12	0	0.00	2	73.45	73.30	-2	2,048	-0.10%
2021/07/09	0	0.00	0	73.70	73.40	0	2,054	0.00%
2021/07/08	2	74.20	1	74.10	73.70	1	2,108	0.05%
2021/07/07	0	0.00	8	74.56	74.20	-8	2,126	-0.38%
2021/07/06	22	75.62	14	75.59	75.20	8	2,141	0.37%
2021/07/05	0	0.00	1	74.40	74.40	-1	2,128	-0.05%
2021/07/01	10	72.80	8	72.74	72.80	2	2,125	0.09%
2021/06/30	0	0.00	7	73.40	72.70	-7	2,117	-0.33%
2021/06/29	9	73.20	0	0.00	72.70	9	2,114	0.43%
2021/06/28	1	73.20	0	0.00	73.20	1	2,120	0.05%
2021/06/24	2	73.50	0	0.00	73.80	2	2,124	0.09%
2021/06/23	11	73.65	0	0.00	73.70	11	2,129	0.52%
2021/06/22	1	74.90	0	0.00	73.10	1	2,135	0.05%
2021/06/21	1	73.20	0	0.00	72.10	1	2,138	0.05%
2021/06/18	3	74.20	11	74.15	73.90	-8	2,137	-0.37%
2021/06/16	2	76.00	4	74.88	74.80	-2	2,164	-0.09%
2021/06/15	2	73.75	10	73.50	73.50	-8	2,147	-0.37%
2021/06/11	1	73.30	1	72.90	72.90	0	2,156	0.00%
2021/06/10	0	0.00	7	72.23	72.20	-7	2,158	-0.32%
2021/06/09	0	0.00	1	72.10	72.10	-1	2,160	-0.05%
2021/06/08	2	71.95	0	0.00	71.70	2	2,194	0.09%
2021/06/07	6	71.50	0	0.00	71.50	6	2,217	0.27%
2021/06/04	3	74.90	6	74.00	73.30	-3	2,218	-0.14%
2021/06/03	3	74.00	0	0.00	73.30	3	2,209	0.14%
2021/06/02	5	74.58	1	73.90	73.60	4	2,212	0.18%
2021/06/01	0	0.00	1	73.80	74.10	-1	2,204	-0.05%
2021/05/31	2	73.35	0	0.00	72.80	2	2,203	0.09%
2021/05/28	0	0.00	1	73.30	72.40	-1	2,201	-0.05%
2021/05/27	7	72.10	0	0.00	72.10	7	2,192	0.32%
2021/05/26	3	72.30	0	0.00	72.20	3	2,196	0.14%
2021/05/24	1	71.70	0	0.00	71.90	1	2,190	0.05%
2021/05/20	2	72.10	0	0.00	70.80	2	2,197	0.09%
2021/05/19	0	0.00	1	73.00	74.50	-1	2,181	-0.05%
2021/05/18	1	72.00	81	68.83	71.90	-80	2,166	-3.69%
2021/05/17	10	68.87	4.1	68.98	68.40	5.9	2,149	0.27%
2021/05/14	1	77.90	7	76.66	75.90	-6	2,092	-0.29%
2021/05/13	1	76.60	9.1	75.49	75.20	-8.1	2,060	-0.39%
2021/05/12	20	79.87	19	80.89	78.60	1	2,006	0.05%
2021/05/11	24	88.44	93	86.14	83.80	-69	1,876	-3.68%
2021/05/10	86	89.07	25	87.27	89.30	61	1,775	3.44%
2021/05/07	8	86.03	3	85.00	85.00	5	1,674	0.30%
2021/05/06	15.2	83.97	6	86.65	86.30	9.2	1,615	0.57%
2021/05/05	25	82.55	17	81.72	81.30	8	1,514	0.53%
2021/05/04	25	85.10	30	82.56	81.90	-5	1,479	-0.34%
2021/05/03	56	90.52	28	89.86	87.70	28	1,366	2.05%
2021/04/29	1	84.90	15	84.41	85.30	-14	1,140	-1.23%
2021/04/28	1	82.20	1	82.00	82.10	0	1,087	0.00%
2021/04/27	3	82.67	1	83.70	82.80	2	1,096	0.18%
2021/04/26	1	84.70	2	84.30	85.00	-1	1,062	-0.09%
2021/04/23	1	81.20	1	82.70	82.70	0	995	0.00%
2021/04/22	1	82.50	5	82.08	80.60	-4	998	-0.40%
2021/04/21	0	0.00	3	81.83	82.10	-3	984	-0.30%
2021/04/20	1	82.30	0	0.00	82.30	1	983	0.10%
2021/04/19	2	83.05	1	82.40	83.00	1	987	0.10%
2021/04/16	1	80.00	3	81.00	80.80	-2	966	-0.21%
2021/04/15	5	79.28	0	0.00	78.80	5	954	0.52%
2021/04/14	3	77.37	1	75.30	77.70	2	960	0.21%
2021/04/13	0	0.00	3	81.93	80.00	-3	926	-0.32%
2021/04/12	9	81.90	0	0.00	82.20	9	936	0.96%
2021/04/09	1	81.50	2	81.20	80.70	-1	925	-0.11%
2021/04/06	0	0.00	1	80.20	80.50	-1	909	-0.11%
2021/04/01	1	79.60	0	0.00	79.50	1	902	0.11%
2021/03/30	1	78.30	0	0.00	79.50	1	898	0.11%
2021/03/29	2	78.20	1	78.60	78.60	1	902	0.11%
2021/03/26	1	77.70	1	77.50	78.00	0	910	0.00%
2021/03/25	3	78.30	1	78.10	78.10	2	917	0.22%
2021/03/24	2	77.15	2	77.80	77.00	0	918	0.00%
2021/03/23	0	0.00	2	78.45	78.60	-2	911	-0.22%
2021/03/22	1	78.90	3	78.60	78.90	-2	911	-0.22%
2021/03/19	1	80.20	4	80.30	80.20	-3	913	-0.33%
2021/03/18	0	0.00	4	81.78	81.90	-4	908	-0.44%
2021/03/17	2	82.45	4	83.00	82.30	-2	932	-0.21%
2021/03/15	2	83.50	1	83.40	83.30	1	941	0.11%
2021/03/12	9	84.31	3	83.93	84.00	6	940	0.64%
2021/03/11	6	82.97	2	82.85	82.80	4	927	0.43%
2021/03/10	5	81.32	0	0.00	80.90	5	930	0.54%
2021/03/08	8	80.70	2	80.80	80.50	6	978	0.61%
2021/03/05	0	0.00	6	81.10	80.90	-6	1,036	-0.58%
2021/03/03	2	82.60	0	0.00	82.10	2	1,173	0.17%
2021/03/02	0.6	90.60	0	0.00	80.80	0.6	1,224	0.05%
2021/02/17	0	0.00	5	79.66	80.50	-5	1,461	-0.34%
2021/02/05	8	77.30	1	77.30	77.30	7	1,453	0.48%
2021/02/04	8	77.40	0	0.00	77.30	8	1,489	0.54%
2021/02/02	8	76.60	0	0.00	76.60	8	1,520	0.53%
2021/02/01	8	77.60	0	0.00	76.60	8	1,548	0.52%
2021/01/25	3	80.40	3	80.27	80.30	0	1,668	0.00%
2021/01/22	0	0.00	1	77.80	78.30	-1	1,684	-0.06%
2021/01/21	4	76.98	1	77.00	77.00	3	1,688	0.18%
2021/01/20	3	75.07	0	0.00	74.60	3	1,707	0.18%
2021/01/18	1	78.10	0	0.00	78.70	1	1,718	0.06%
2021/01/14	1	81.10	3	80.33	80.10	-2	1,769	-0.11%
2021/01/13	2	80.85	1	80.50	80.50	1	1,781	0.06%
2021/01/12	9	82.79	4	81.98	81.10	5	1,808	0.28%
2021/01/08	3	83.03	0.2	82.80	83.10	2.8	1,844	0.15%
2021/01/07	3	83.77	9	83.29	83.30	-6	1,926	-0.31%
2021/01/06	3	82.03	1	83.20	81.80	2	2,059	0.10%
2021/01/05	6	83.93	0	0.00	84.40	6	2,221	0.27%
2021/01/04	8	82.20	0	0.00	82.00	8	2,300	0.35%
2020/12/31	10	82.20	3	82.43	82.40	7	2,325	0.30%
2020/12/30	1	82.20	0	0.00	82.10	1	2,449	0.04%
2020/12/29	3	81.63	0	0.00	81.40	3	2,544	0.12%
2020/12/28	10	80.80	0	0.00	81.30	10	2,557	0.39%
2020/12/25	1	81.20	0	0.00	80.80	1	2,570	0.04%
2020/12/23	0	0.00	4	79.35	80.80	-4	2,596	-0.15%
2020/12/22	5	80.32	1	80.20	79.00	4	2,710	0.15%
2020/12/21	0	0.00	12	81.83	81.80	-12	2,772	-0.43%
2020/12/18	0	0.00	1	81.10	81.10	-1	2,785	-0.04%
2020/12/17	0	0.00	4	82.15	82.30	-4	2,809	-0.14%
2020/12/16	0	0.00	4	80.90	81.20	-4	2,830	-0.14%
2020/12/15	2	81.10	8	81.04	80.80	-6	2,856	-0.21%
2020/12/14	3	82.23	6	82.02	81.70	-3	2,896	-0.10%
2020/12/11	4	85.03	7	84.11	83.00	-3	3,045	-0.10%
2020/12/10	12	87.73	1	86.90	86.60	11	3,081	0.36%
2020/12/09	5	86.50	7	86.61	86.20	-2	3,112	-0.06%
2020/12/08	5	86.42	1	85.90	85.90	4	3,215	0.12%
2020/12/07	0	0.00	6	85.95	85.90	-6	3,343	-0.18%
2020/12/04	0	0.00	6	87.12	87.30	-6	3,464	-0.17%
2020/12/03	0	0.00	1	87.50	86.40	-1	3,549	-0.03%
2020/12/02	8	86.91	0	0.00	86.30	8	3,733	0.21%
2020/12/01	3	86.97	9	87.34	88.40	-6	3,803	-0.16%
2020/11/30	11	90.57	474.3	89.82	89.30	-463.3	3,889	-11.91%	大賣/鉅額交易
2020/11/27	0	0.00	3	93.87	93.30	-3	3,861	-0.08%
2020/11/26	2	93.85	4	95.38	93.40	-2	4,031	-0.05%
2020/11/25	2	95.30	2	94.30	94.30	0	4,254	0.00%
2020/11/24	2	93.40	3	93.67	93.20	-1	4,259	-0.02%
2020/11/23	18	92.44	1	91.80	93.00	17	4,390	0.39%
2020/11/20	1	91.60	2	91.85	91.80	-1	4,459	-0.02%
2020/11/19	4	94.60	2	95.35	93.00	2	4,609	0.04%
2020/11/18	3	92.93	0	0.00	93.00	3	4,723	0.06%
2020/11/17	2	94.40	1	92.80	93.00	1	4,864	0.02%
2020/11/16	2	92.20	26	93.15	94.10	-24	5,028	-0.48%
2020/11/13	2	90.20	1	90.60	91.00	1	5,190	0.02%
2020/11/12	12	89.90	22	90.60	90.50	-10	5,480	-0.18%
2020/11/11	1	91.70	1	92.10	92.10	0	5,522	0.00%
2020/11/10	20	90.97	23	93.97	91.00	-3	5,648	-0.05%
2020/11/09	4	94.53	1	94.30	94.10	3	5,726	0.05%
2020/11/06	1	93.10	15	93.03	93.70	-14	5,907	-0.24%
2020/11/05	6	93.68	2	94.25	92.30	4	6,164	0.06%
2020/11/04	7	92.44	4	92.63	92.80	3	6,372	0.05%
2020/11/03	1	91.70	3	89.97	90.90	-2	6,480	-0.03%
2020/11/02	0	0.00	7	89.13	88.60	-7	6,536	-0.11%
2020/10/30	1	92.30	0	0.00	91.50	1	6,560	0.02%
2020/10/29	0	0.00	7	91.84	92.20	-7	6,594	-0.11%
2020/10/26	2	95.60	0	0.00	94.80	2	6,969	0.03%
2020/10/23	8	95.31	3	96.17	96.50	5	7,258	0.07%
2020/10/22	2	91.00	6	92.28	93.80	-4	7,314	-0.05%
2020/10/20	3	94.33	4	94.43	93.50	-1	7,493	-0.01%
2020/10/19	0	0.00	6	96.58	96.30	-6	7,627	-0.08%
2020/10/16	3	96.63	5	97.58	96.70	-2	7,981	-0.03%
2020/10/15	17	99.91	2	99.90	97.70	15	8,134	0.18%
2020/10/14	6	97.93	2	98.85	99.90	4	8,139	0.05%
2020/10/13	45	98.55	4	99.88	96.80	41	8,194	0.50%
2020/10/12	3	97.03	3	97.60	97.70	0	8,167	0.00%
2020/10/08	1	95.00	0	0.00	95.30	1	8,311	0.01%
2020/10/07	3	95.60	13	97.45	95.30	-10	8,320	-0.12%
2020/10/06	10	95.22	14	94.21	94.40	-4	8,318	-0.05%
2020/10/05	0	0.00	1	89.50	91.10	-1	8,335	-0.01%
2020/09/30	1	88.30	0	0.00	88.70	1	8,371	0.01%
2020/09/29	2	88.90	0	0.00	88.90	2	8,408	0.02%
2020/09/28	2	88.70	3	89.70	89.10	-1	8,407	-0.01%
2020/09/25	11	90.17	14	89.16	89.00	-3	8,408	-0.04%
2020/09/24	4	91.25	17	93.01	89.50	-13	8,303	-0.16%
2020/09/23	2	91.65	0	0.00	92.00	2	8,234	0.02%
2020/09/22	16	92.08	1	92.30	92.30	15	8,210	0.18%
2020/09/21	1	93.40	2	94.35	94.00	-1	8,174	-0.01%
2020/09/18	3	93.57	10	93.44	93.30	-7	8,143	-0.09%
2020/09/17	22	92.45	2	92.45	92.20	20	8,103	0.25%
2020/09/16	20	93.02	41	92.97	92.80	-21	8,043	-0.26%
2020/09/15	5	98.30	5	98.14	96.80	0	7,878	0.00%
2020/09/14	10	99.41	13	99.33	99.10	-3	7,810	-0.04%
2020/09/11	8	101.00	2	103.75	99.60	6	7,754	0.08%
2020/09/10	15	101.80	5	104.00	102.00	10	7,638	0.13%
2020/09/09	3	101.17	23	100.34	101.50	-20	7,499	-0.27%
2020/09/08	16	98.42	8	98.69	97.70	8	7,354	0.11%
2020/09/07	142	101.59	33	104.64	100.50	109	7,244	1.50%	大買/鉅額交易
2020/09/04	21	100.43	28	100.63	99.60	-7	7,030	-0.10%
2020/09/03	72	104.88	19	104.39	103.00	53	6,922	0.77%
2020/09/02	112	104.11	29	102.74	104.50	83	6,769	1.23%	大買/
2020/09/01	77	101.80	17	104.82	101.50	60	6,685	0.90%
2020/08/31	44	104.32	66	105.21	104.00	-22	6,501	-0.34%
2020/08/28	5	99.64	9	99.78	98.90	-4	6,219	-0.06%
2020/08/27	31	100.28	8	102.33	99.40	23	6,151	0.37%
2020/08/26	26	102.37	24	102.75	102.50	2	6,003	0.03%
2020/08/25	34	101.93	38	104.38	101.50	-4	5,911	-0.07%
2020/08/24	24	99.09	17	99.92	100.00	7	5,731	0.12%
2020/08/21	21	97.47	21	97.27	99.00	0	5,566	0.00%
2020/08/20	96	97.48	110	98.03	94.60	-14	5,408	-0.26%	大賣/
2020/08/19	147	104.50	8	105.81	104.00	139	5,207	2.67%	大買/鉅額交易
2020/08/18	37	104.40	74	104.30	106.50	-37	5,003	-0.74%
2020/08/17	16	98.41	17	98.74	98.40	-1	4,707	-0.02%
2020/08/14	25	97.73	13	97.94	97.30	12	4,627	0.26%
2020/08/13	4	94.05	9	96.44	95.00	-5	4,488	-0.11%
2020/08/12	82	98.00	3	97.93	96.20	79	4,385	1.80%
2020/08/11	17	99.38	34	100.09	101.50	-17	4,175	-0.41%
2020/08/10	18	96.63	47	98.50	96.10	-29	3,893	-0.74%
2020/08/07	12	95.13	7	94.06	93.00	5	3,656	0.14%
2020/08/06	36	92.90	33	93.22	93.30	3	3,516	0.09%
2020/08/05	3	92.60	0	0.00	92.90	3	3,448	0.09%
2020/08/04	15	93.39	5	93.86	94.10	10	3,403	0.29%
2020/08/03	21	93.74	21	93.53	92.20	0	3,349	0.00%
2020/07/31	9	93.11	27	93.11	92.90	-18	3,280	-0.55%
2020/07/30	40	96.87	31	98.01	94.60	9	3,238	0.28%
2020/07/29	44	95.60	74	92.79	94.40	-30	3,020	-0.99%
2020/07/28	42	90.81	30	90.42	88.80	12	2,709	0.44%
2020/07/27	0	0.00	19	92.64	90.20	-19	2,617	-0.73%
2020/07/24	7	91.30	3	91.83	93.00	4	2,538	0.16%
2020/07/23	18	92.99	12	91.98	93.00	6	2,386	0.25%
2020/07/22	26	92.84	10	94.42	91.90	16	2,216	0.72%
2020/07/21	3	83.37	7	84.79	86.50	-4	1,839	-0.22%
2020/07/20	2	80.45	0	0.00	80.00	2	1,649	0.12%
2020/07/17	3	83.73	11	84.88	82.90	-8	1,560	-0.51%
2020/07/16	12	82.76	27	84.43	84.90	-15	1,372	-1.09%
2020/07/15	28	80.15	33	82.47	78.70	-5	1,234	-0.40%
2020/07/14	6	76.27	7	77.50	76.30	-1	1,010	-0.10%
2020/07/13	6	77.43	0	0.00	77.70	6	978	0.61%
2020/07/10	21	71.92	44	74.86	74.40	-23	859	-2.68%
2020/07/09	15	71.17	14	72.57	69.30	1	746	0.13%
2020/07/08	1	68.80	2	67.40	70.70	-1	691	-0.14%
2020/07/07	1	64.20	0	0.00	64.40	1	651	0.15%
2020/07/06	1	66.00	2	65.85	66.00	-1	635	-0.16%
2020/07/03	3	63.97	3	64.57	64.90	0	615	0.00%
2020/06/09	1	62.90	0	0.00	62.90	1	690	0.14%
2020/05/28	0	0.00	2	61.00	60.00	-2	732	-0.27%
2020/05/25	2	60.20	0	0.00	60.20	2	747	0.27%
2020/05/22	1	60.80	1	59.90	59.30	0	756	0.00%
2020/05/14	1	60.00	6	59.45	59.30	-5	777	-0.64%
2020/05/12	0	0.00	2	61.00	60.80	-2	776	-0.26%
2020/05/07	6	63.43	5	63.20	62.80	1	777	0.13%
2020/05/06	1	65.40	0	0.00	63.10	1	778	0.13%
2020/05/05	11	65.54	8	65.88	65.90	3	736	0.41%
2020/04/28	0	0.00	1	62.20	62.50	-1	738	-0.14%
2020/04/21	3	62.00	3	61.27	59.00	0	794	0.00%
2020/04/17	3	59.57	10	60.12	59.90	-7	851	-0.82%
2020/04/16	5	56.60	3	57.20	57.00	2	845	0.24%
2020/03/30	0	0.00	1	50.90	50.60	-1	961	-0.10%
2020/03/24	0	0.00	5	52.00	51.10	-5	1,073	-0.47%
2020/03/17	0	0.00	3	50.00	50.20	-3	1,056	-0.28%
2020/03/13	3	49.70	12	50.46	53.00	-9	1,044	-0.86%
2020/03/12	10	55.40	0	0.00	55.20	10	1,015	0.98%
2020/03/02	2	59.90	2	59.85	61.00	0	991	0.00%
2020/02/27	0	0.00	1	61.80	60.70	-1	988	-0.10%
2020/02/26	1	62.20	0	0.00	61.50	1	976	0.10%
2020/02/03	0	0.00	15	55.80	56.10	-15	1,352	-1.11%
2020/01/16	0	0.00	1	64.00	64.00	-1	1,503	-0.07%
2020/01/14	0	0.00	21	63.31	64.00	-21	1,577	-1.33%
2020/01/13	14	62.31	9	62.77	61.30	5	1,569	0.32%
2020/01/10	1	61.50	1	61.20	61.40	0	1,554	0.00%
2020/01/09	0	0.00	5	59.08	59.30	-5	1,578	-0.32%
2020/01/08	0	0.00	5	58.40	56.80	-5	1,599	-0.31%
2020/01/06	10	61.49	0	0.00	61.30	10	1,622	0.62%
2020/01/03	0	0.00	1	61.40	61.40	-1	1,619	-0.06%
2019/12/30	0	0.00	1	62.80	62.30	-1	1,657	-0.06%
2019/12/27	0	0.00	1	62.60	62.00	-1	1,658	-0.06%
2019/12/20	6	64.15	20	65.31	64.10	-14	1,684	-0.83%
2019/12/16	5	61.60	0	0.00	61.90	5	1,713	0.29%
2019/12/13	6	61.70	0	0.00	61.50	6	1,750	0.34%
2019/12/05	0	0.00	3	62.47	62.00	-3	1,821	-0.16%
2019/12/03	1	63.70	1	64.10	63.80	0	1,827	0.00%
2019/11/28	1	64.50	1	63.50	63.30	0	1,840	0.00%
2019/11/22	1	63.80	0	0.00	63.80	1	1,881	0.05%
2019/11/21	0	0.00	10	62.70	62.50	-10	1,873	-0.53%
2019/11/13	3	64.90	1	64.00	64.20	2	1,897	0.11%
2019/11/12	44	65.84	2	68.45	64.40	42	1,837	2.29%
2019/11/11	0	0.00	5	65.92	65.00	-5	1,660	-0.30%
2019/11/08	3	65.30	4	66.05	65.30	-1	1,655	-0.06%
2019/11/06	2	65.00	0	0.00	65.20	2	1,656	0.12%
2019/11/05	12	65.10	12	64.50	65.00	0	1,643	0.00%
2019/11/04	1	65.20	0	0.00	64.30	1	1,647	0.06%
2019/11/01	2	65.80	0	0.00	65.50	2	1,636	0.12%
2019/10/31	2	66.45	6	66.00	65.20	-4	1,655	-0.24%
2019/10/30	9	65.53	12	68.52	68.30	-3	1,621	-0.19%
2019/10/29	2	64.60	2	64.20	64.00	0	1,495	0.00%
2019/10/28	1	64.70	0	0.00	64.70	1	1,488	0.07%
2019/10/24	0	0.00	2	63.00	63.00	-2	1,466	-0.14%
2019/10/23	0	0.00	1	62.40	62.50	-1	1,461	-0.07%
2019/10/22	0	0.00	1	62.50	62.30	-1	1,438	-0.07%
2019/10/18	0	0.00	1	63.20	63.60	-1	1,395	-0.07%
2019/10/17	6	62.22	0	0.00	62.60	6	1,404	0.43%
2019/10/15	1	59.70	10	59.28	60.00	-9	1,448	-0.62%
2019/10/14	1	58.20	1	57.30	58.20	0	1,447	0.00%
2019/10/08	0	0.00	30	56.35	55.90	-30	1,414	-2.12%
2019/10/04	15	55.58	11	56.95	55.20	4	1,384	0.29%
2019/10/03	10	56.00	0	0.00	55.90	10	1,351	0.74%
2019/10/02	10	56.25	2	56.45	56.40	8	1,353	0.59%
2019/10/01	21	55.81	2	55.90	56.40	19	1,362	1.39%
2019/09/27	1	54.30	0	0.00	54.20	1	1,362	0.07%
2019/09/26	1	55.40	0	0.00	55.00	1	1,371	0.07%
2019/09/25	1	55.60	1	55.50	56.00	0	1,367	0.00%
2019/09/24	2	55.60	2	55.15	55.60	0	1,365	0.00%
2019/09/20	4	55.03	6	55.08	54.80	-2	1,329	-0.15%
2019/09/19	15	54.69	1	55.00	54.80	14	1,303	1.07%
2019/09/18	3	53.63	2	53.45	53.70	1	1,272	0.08%
2019/09/17	1	52.10	0	0.00	52.10	1	1,275	0.08%
2019/09/11	0	0.00	1	52.60	52.40	-1	1,309	-0.08%
2019/09/10	0	0.00	1	54.50	51.60	-1	1,301	-0.08%
2019/09/09	2	52.15	1	52.50	53.00	1	1,272	0.08%
2019/08/29	1	47.95	1	47.70	48.00	0	1,399	0.00%
2019/08/27	0	0.00	1	49.80	49.70	-1	1,385	-0.07%
2019/08/16	0	0.00	1	52.10	52.00	-1	1,409	-0.07%
2019/08/12	1	51.80	0	0.00	52.20	1	1,528	0.07%
2019/08/05	1	49.90	2	50.25	49.25	-1	1,691	-0.06%
2019/08/02	0	0.00	2	54.80	51.40	-2	1,713	-0.12%
2019/08/01	15	56.20	0	0.00	56.00	15	1,698	0.88%
2019/07/31	5	56.50	0	0.00	56.70	5	1,722	0.29%
2019/07/30	1	58.30	0	0.00	58.00	1	1,717	0.06%
2019/07/23	0	0.00	20	61.92	60.90	-20	1,778	-1.12%
2019/07/22	0	0.00	3	63.50	62.10	-3	1,776	-0.17%
2019/07/19	20	62.98	1	63.20	62.30	19	1,808	1.05%
2019/07/18	3	61.90	0	0.00	61.70	3	1,874	0.16%
2019/07/17	0	0.00	26	60.08	62.00	-26	1,868	-1.39%
2019/07/16	4	60.00	1	60.20	59.10	3	1,809	0.17%
2019/07/12	0	0.00	2	57.95	57.60	-2	1,765	-0.11%
2019/07/04	2	57.55	1	57.00	57.20	1	1,913	0.05%
2019/07/03	11	56.47	0	0.00	55.90	11	1,944	0.57%
2019/06/28	10	59.03	0	0.00	58.90	10	2,178	0.46%
2019/06/27	1	60.50	0	0.00	60.10	1	2,188	0.05%
2019/06/26	1	61.00	1	61.10	60.60	0	2,207	0.00%
2019/06/25	1	61.00	2	61.05	60.50	-1	2,220	-0.05%
2019/06/24	3	60.47	2	60.75	60.60	1	2,222	0.04%
2019/06/21	7	61.93	5	60.20	62.00	2	2,191	0.09%
2019/06/20	8	62.69	8	62.63	63.00	0	2,198	0.00%
2019/06/19	1	60.60	11	62.30	62.90	-10	2,225	-0.45%
2019/06/18	4	61.63	0	0.00	60.20	4	2,247	0.18%
2019/06/17	3	61.63	3	62.10	61.40	0	2,332	0.00%
2019/06/14	1	62.10	1	61.70	61.50	0	2,346	0.00%
2019/06/13	1	61.20	1	61.50	62.60	0	2,345	0.00%
2019/06/12	0	0.00	2	62.45	61.20	-2	2,363	-0.08%
2019/06/11	1	60.50	1	60.30	60.90	0	2,376	0.00%
2019/06/10	1	59.80	1	60.30	60.20	0	2,382	0.00%
2019/06/06	10	58.56	9	58.90	58.50	1	2,385	0.04%
2019/06/05	2	58.35	24	59.41	59.90	-22	2,339	-0.94%
2019/05/31	1	55.90	11	57.38	57.20	-10	2,262	-0.44%
2019/05/30	10	54.90	10	55.00	55.00	0	2,243	0.00%
2019/05/29	5	55.50	10	56.40	55.50	-5	2,264	-0.22%
2019/05/24	6	56.92	0	0.00	55.40	6	2,262	0.27%
2019/05/23	7	57.86	0	0.00	56.50	7	2,261	0.31%
2019/05/22	17	61.22	24	61.23	59.20	-7	2,254	-0.31%
2019/05/21	5	58.00	1	59.00	59.10	4	2,352	0.17%
2019/05/20	9	59.32	5	59.20	59.20	4	2,364	0.17%
2019/05/17	2	59.40	1	59.80	58.10	1	2,319	0.04%
2019/05/16	4	60.33	3	61.07	59.00	1	2,322	0.04%
2019/05/15	6	60.42	19	60.23	59.60	-13	2,313	-0.56%
2019/05/14	10	56.00	0	0.00	57.80	10	2,276	0.44%
2019/05/13	6	59.90	2	61.65	59.80	4	2,236	0.18%
2019/05/10	5	64.90	5	64.50	64.00	0	2,203	0.00%
2019/05/09	2	68.70	0	0.00	69.00	2	2,177	0.09%
2019/05/08	20	71.76	3	70.70	70.80	17	2,175	0.78%
2019/05/07	6	75.73	6	75.32	75.70	0	2,189	0.00%
2019/05/06	18	75.56	3	74.70	74.80	15	2,370	0.63%
2019/05/03	2	81.00	0	0.00	79.70	2	2,410	0.08%
2019/05/02	1	81.00	2	83.25	81.00	-1	2,426	-0.04%
2019/04/30	11	80.91	0	0.00	81.70	11	2,388	0.46%
2019/04/29	0	0.00	13	83.41	83.10	-13	2,388	-0.54%
2019/04/26	5	84.94	6	84.60	84.00	-1	2,368	-0.04%
2019/04/25	26	87.12	7	85.49	85.60	19	2,355	0.81%
2019/04/24	14	85.95	24	86.83	87.80	-10	2,306	-0.43%
2019/04/23	2	81.70	0	0.00	80.60	2	2,187	0.09%
2019/04/18	2	78.75	0	0.00	78.80	2	2,130	0.09%
2019/04/15	2	79.50	0	0.00	79.50	2	2,106	0.09%
2019/04/12	14	81.63	0	0.00	79.90	14	2,093	0.67%
2019/04/11	11	86.95	11	90.89	85.00	0	2,059	0.00%
2019/04/10	3	84.20	4	84.10	83.20	-1	1,976	-0.05%
2019/04/09	6	86.27	19	86.21	84.40	-13	1,945	-0.67%
2019/04/08	4	83.55	32	81.76	85.40	-28	1,894	-1.48%
2019/04/03	23	78.25	11	78.68	77.70	12	1,826	0.66%
2019/04/02	12	69.45	28	73.72	74.80	-16	1,728	-0.93%
2019/04/01	1	69.10	6	68.88	68.00	-5	1,673	-0.30%
2019/03/29	2	70.35	1	71.60	68.80	1	1,682	0.06%
2019/03/28	0	0.00	5	69.90	69.10	-5	1,672	-0.30%
2019/03/22	1	78.10	1	77.00	77.00	0	1,599	0.00%
2019/03/21	4	77.28	4	77.10	77.00	0	1,561	0.00%
2019/03/20	13	75.42	22	76.16	77.00	-9	1,518	-0.59%
2019/03/19	0	0.00	1	73.60	71.50	-1	1,430	-0.07%
2019/03/18	1	72.40	0	0.00	72.40	1	1,417	0.07%
2019/03/14	6	73.42	6	71.38	70.80	0	1,374	0.00%
2019/03/13	5	70.60	1	70.60	69.70	4	1,333	0.30%
2019/03/05	0	0.00	3	68.70	68.50	-3	1,324	-0.23%
2019/03/04	2	68.25	1	68.00	68.80	1	1,318	0.08%
2019/02/20	0	0.00	4	74.10	67.80	-4	1,249	-0.32%
2019/02/19	2	67.30	1	70.90	70.90	1	1,092	0.09%
2019/02/18	1	65.00	1	64.40	64.50	0	1,061	0.00%
2019/02/13	0	0.00	7	67.40	67.10	-7	1,030	-0.68%
2019/02/12	5	68.78	0	0.00	67.50	5	1,012	0.49%
2019/01/30	0	0.00	1	67.30	65.70	-1	955	-0.10%
2019/01/25	3	67.67	3	67.43	67.30	0	868	0.00%
2019/01/24	20	61.10	22	63.67	64.10	-2	676	-0.30%
2019/01/23	21	58.42	21	59.24	58.30	0	602	0.00%
2019/01/16	1	58.30	0	0.00	57.10	1	549	0.18%
2019/01/08	0	0.00	2	51.20	53.40	-2	522	-0.38%
2018/12/28	1	50.00	4.2	50.17	50.10	-3.2	546	-0.59%
2018/12/26	1	50.50	0	0.00	49.60	1	558	0.18%
2018/12/24	5	55.20	0	0.00	54.20	5	550	0.91%
2018/12/22	2	58.70	0	0.00	57.60	2	587	0.34%
2018/12/21	0	0.00	3	54.70	55.00	-3	572	-0.52%
2018/12/18	1	52.80	0	0.00	51.80	1	669	0.15%
2018/12/14	3	53.20	0	0.00	52.90	3	670	0.45%
2018/12/12	0	0.00	1	51.60	52.00	-1	674	-0.15%
2018/12/11	1	49.85	0	0.00	51.30	1	672	0.15%
2018/12/07	1	48.45	1	49.20	49.20	0	665	0.00%
2018/12/05	0	0.00	1	49.50	49.55	-1	670	-0.15%
2018/12/04	1	49.50	0	0.00	49.65	1	670	0.15%
2018/11/29	1	46.85	1	47.95	48.35	0	632	0.00%
2018/11/26	0	0.00	10	44.85	45.05	-10	626	-1.60%
2018/11/21	0	0.00	5	45.50	45.50	-5	625	-0.80%
2018/11/06	5	46.05	0	0.00	43.80	5	672	0.74%
2018/11/02	1	45.60	1	44.65	44.65	0	671	0.00%
2018/10/25	0	0.00	1	42.40	42.40	-1	657	-0.15%
2018/10/12	0	0.00	1	43.55	43.55	-1	678	-0.15%
2018/10/11	2	44.45	0	0.00	44.45	2	665	0.30%
2018/10/05	6	51.92	0	0.00	52.10	6	652	0.92%
2018/10/03	1	58.40	1	57.30	55.50	0	633	0.00%
2018/10/02	6	55.80	0	0.00	56.20	6	602	1.00%
2018/10/01	1	56.80	4	57.30	56.70	-3	593	-0.51%
2018/09/28	3	55.20	2	54.00	53.60	1	548	0.18%
2018/09/26	6	55.97	4	55.78	56.50	2	520	0.38%
2018/09/25	1	51.30	2	53.00	54.20	-1	467	-0.21%
2018/09/20	1	49.30	0	0.00	48.85	1	467	0.21%
2018/09/19	1	50.60	1	49.90	49.75	0	471	0.00%
2018/09/17	0	0.00	1	49.65	48.80	-1	503	-0.20%
2018/09/11	0	0.00	1	50.50	49.00	-1	565	-0.18%
2018/09/07	0	0.00	2	52.20	51.70	-2	640	-0.31%
2018/09/06	1	54.30	1	54.50	54.00	0	693	0.00%
2018/09/05	1	55.10	0	0.00	54.70	1	755	0.13%
2018/09/04	1	54.80	0	0.00	54.30	1	765	0.13%
2018/08/23	5	56.80	5	55.00	55.00	0	791	0.00%
2018/08/22	0	0.00	1	54.40	53.80	-1	783	-0.13%
2018/08/20	0	0.00	1	54.90	54.00	-1	793	-0.13%
2018/08/16	0	0.00	1	57.10	56.60	-1	807	-0.12%
2018/08/15	1	56.20	1	56.60	55.70	0	817	0.00%
2018/08/14	0	0.00	3	53.70	56.60	-3	813	-0.37%
2018/08/13	4	53.28	0	0.00	53.60	4	814	0.49%
2018/08/10	0	0.00	4	56.78	55.40	-4	803	-0.50%
2018/08/09	0	0.00	1	56.10	55.40	-1	808	-0.12%
2018/08/08	0	0.00	1	56.00	56.90	-1	810	-0.12%
2018/08/03	0	0.00	2	54.10	54.40	-2	873	-0.23%
2018/07/31	0	0.00	1	55.30	55.30	-1	951	-0.11%
2018/07/30	2	56.20	2	57.40	55.40	0	959	0.00%
2018/07/26	3	55.17	0	0.00	55.00	3	981	0.31%
2018/07/25	0	0.00	3	54.23	55.20	-3	1,028	-0.29%
2018/07/23	2	51.00	2	53.60	51.00	0	1,100	0.00%
2018/07/20	0	0.00	2	55.00	54.20	-2	1,161	-0.17%
2018/07/11	0	0.00	1	54.70	54.40	-1	1,521	-0.07%
2018/07/10	0	0.00	1	54.80	54.80	-1	1,567	-0.06%
2018/07/09	0	0.00	7	55.33	55.70	-7	1,610	-0.43%
2018/07/06	0	0.00	1	54.70	55.20	-1	1,668	-0.06%
2018/06/29	1	58.50	0.7	58.50	58.50	0.3	2,395	0.01%
2018/06/28	1	59.50	2	58.60	58.60	-1	2,600	-0.04%
2018/06/27	3	59.60	0	0.00	59.50	3	2,792	0.11%
2018/06/25	1	60.50	1	62.80	61.10	0	2,896	0.00%
2018/06/22	1	65.80	4	65.30	63.80	-3	2,977	-0.10%
2018/06/19	14	72.63	5	72.42	69.30	9	3,016	0.30%
2018/06/14	2	71.40	0	0.00	69.20	2	2,958	0.07%
2018/06/13	4	70.63	5	70.34	71.60	-1	2,907	-0.03%
2018/06/11	0	0.00	2	66.30	66.10	-2	2,876	-0.07%
2018/06/06	1	65.00	0	0.00	65.10	1	2,920	0.03%
2018/06/05	3	65.47	0	0.00	64.70	3	2,956	0.10%
2018/06/04	0	0.00	1	66.90	65.90	-1	2,959	-0.03%
2018/06/01	0	0.00	3	65.70	66.30	-3	2,965	-0.10%
2018/05/30	3	64.77	1	64.30	64.20	2	2,986	0.07%
2018/05/25	3	65.30	0	0.00	64.60	3	3,144	0.10%
2018/05/23	11	66.17	2	65.45	65.00	9	3,161	0.28%
2018/05/22	8	67.60	3	67.23	67.00	5	3,163	0.16%
2018/05/21	8	68.20	0	0.00	67.50	8	3,170	0.25%
2018/05/16	1	70.30	0	0.00	69.40	1	3,186	0.03%
2018/05/14	0	0.00	3	67.10	68.00	-3	3,196	-0.09%
2018/05/11	11	72.29	1	71.10	70.50	10	3,176	0.31%
2018/05/09	7	71.26	2	71.25	71.40	5	3,177	0.16%
2018/05/08	9	71.86	8	71.20	70.30	1	3,139	0.03%
2018/05/07	0	0.00	2	74.10	72.90	-2	3,127	-0.06%
2018/05/04	3	73.50	6	74.95	73.50	-3	3,128	-0.10%
2018/05/03	5	73.88	7	73.21	74.50	-2	3,128	-0.06%
2018/05/02	21	74.69	11	75.18	74.60	10	3,120	0.32%
2018/04/30	12	81.59	1	80.40	81.20	11	3,083	0.36%
2018/04/27	11	78.26	9	78.09	81.60	2	3,058	0.07%
2018/04/26	1	78.70	1	77.10	77.40	0	3,039	0.00%
2018/04/25	1	82.40	6	82.10	81.70	-5	3,064	-0.16%
2018/04/24	2	81.50	1	82.40	81.30	1	3,050	0.03%
2018/04/23	0	0.00	7	87.56	86.20	-7	3,027	-0.23%
2018/04/20	5	90.56	4	91.30	89.50	1	3,026	0.03%
2018/04/19	11	92.42	5	92.18	90.40	6	2,969	0.20%
2018/04/18	2	89.90	0	89.60	89.60	2	2,929	0.07%
2018/04/17	4	90.73	2	91.00	88.30	2	2,999	0.07%
2018/04/16	1	90.20	2	91.75	90.20	-1	2,988	-0.03%
2018/04/13	29	91.71	9	91.34	90.00	20	2,944	0.68%
2018/04/12	10	91.95	7	92.54	91.80	3	2,904	0.10%
2018/04/11	4	91.45	5	91.30	95.70	-1	2,849	-0.04%
2018/04/10	26	89.90	14	94.44	88.60	12	2,745	0.44%
2018/04/09	6	100.08	3	98.80	96.20	3	2,625	0.11%
2018/04/03	22	98.45	32	98.70	95.50	-10	2,464	-0.41%
2018/04/02	22	96.94	3	98.33	94.50	19	2,268	0.84%
2018/03/31	33	100.17	25	102.20	102.50	8	2,089	0.38%
2018/03/30	8	92.59	55	94.33	94.60	-47	1,871	-2.51%
2018/03/29	1	82.50	21	86.00	86.00	-20	1,679	-1.19%
2018/03/28	4	80.28	1	80.50	78.20	3	1,596	0.19%
2018/03/27	3	81.07	7	79.73	78.70	-4	1,538	-0.26%
2018/03/26	7	77.60	0	0.00	77.00	7	1,435	0.49%
2018/03/23	0	0.00	16	71.46	72.30	-16	1,365	-1.17%
2018/03/22	6	74.42	1	73.30	73.30	5	1,360	0.37%
2018/03/20	0	0.00	1	76.50	75.00	-1	1,348	-0.07%
2018/03/19	1	76.00	0	0.00	75.10	1	1,328	0.08%
2018/03/14	3	74.20	3	75.70	75.60	0	1,303	0.00%
2018/03/13	0	0.00	1	73.70	73.70	-1	1,277	-0.08%
2018/03/12	3	74.60	2	74.20	73.30	1	1,268	0.08%
2018/03/09	4	75.95	23	75.91	75.20	-19	1,253	-1.52%
2018/03/08	3	80.83	0	0.00	79.90	3	1,222	0.25%
2018/03/07	2	81.30	0	0.00	80.40	2	1,221	0.16%
2018/03/06	1	80.70	1	79.90	82.60	0	1,223	0.00%
2018/03/05	2	83.95	1	82.90	81.40	1	1,235	0.08%
2018/03/02	0	0.00	3	82.77	83.60	-3	1,239	-0.24%
2018/03/01	13	81.95	9	82.78	84.30	4	1,226	0.33%
2018/02/27	3	78.13	1	80.10	78.00	2	1,153	0.17%
2018/02/26	3	76.13	3	76.50	77.10	0	1,104	0.00%
2018/02/23	0	0.00	1	77.00	76.00	-1	1,102	-0.09%
2018/02/22	1	74.50	1	74.90	75.90	0	1,095	0.00%
2018/02/21	2	74.10	0	0.00	74.20	2	1,090	0.18%
2018/02/12	0	0.00	17	74.53	74.00	-17	1,085	-1.57%
2018/02/09	0	0.00	1	73.00	75.00	-1	1,080	-0.09%
2018/02/08	7	73.73	1	73.50	73.50	6	1,080	0.56%
2018/02/07	0	0.00	2	73.50	74.30	-2	1,088	-0.18%
2018/02/06	8	68.76	1	69.50	69.00	7	1,080	0.65%
2018/02/01	1	74.40	1	74.10	76.00	0	1,093	0.00%
2018/01/26	4	73.78	0	0.00	74.10	4	1,064	0.38%
2018/01/25	0	0.00	7	75.43	74.50	-7	1,057	-0.66%
2018/01/22	1	77.40	0	0.00	77.50	1	1,026	0.10%
2018/01/19	7	77.83	4	77.70	78.00	3	1,007	0.30%
2018/01/18	0	0.00	1	75.00	74.70	-1	913	-0.11%
2018/01/16	1	76.80	5	76.50	74.10	-4	873	-0.46%
2018/01/15	0	0.00	1	73.50	75.40	-1	840	-0.12%
2018/01/12	5.2	74.32	6	74.17	74.80	-0.9	823	-0.10%
2018/01/11	17	75.74	2	74.85	76.60	15	789	1.90%
2018/01/10	6	70.67	0	0.00	71.50	6	690	0.87%
2018/01/09	0	0.00	2	67.00	65.50	-2	638	-0.31%
2018/01/08	2	67.00	0	0.00	67.10	2	641	0.31%
2018/01/02	3	63.80	1	64.30	64.50	2	626	0.32%