永冠-KY (1589)-元大-中壢券商分點個股進出

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▼0.99%
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－元大-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-中壢券商分點個股進出
元大-中壢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	1	38.20	7.1	37.99	37.95	-6.1	329	-1.85%
2024/12/12	0	0.00	5	38.89	38.70	-5	326	-1.53%
2024/12/11	0	0.00	6	39.08	38.95	-6	334	-1.80%
2024/12/10	0	0.00	4.9	38.99	38.90	-4.9	341	-1.44%
2024/12/06	1	39.21	0	0.00	39.45	1	340	0.30%
2024/12/05	1	39.40	0	0.00	39.45	1	341	0.29%
2024/12/04	2	39.50	0	0.00	39.70	2	343	0.58%
2024/11/28	0.1	39.50	0	0.00	39.85	0.1	350	0.03%
2024/11/25	1	40.45	0.3	40.60	40.65	0.7	345	0.19%
2024/11/18	0	38.60	0	0.00	38.55	0	342	0.01%
2024/11/14	2	38.05	0	0.00	38.10	2	344	0.58%
2024/11/12	1	39.50	0	0.00	39.05	1	342	0.29%
2024/11/11	0	0.00	3	40.10	39.85	-3	341	-0.88%
2024/11/08	3	38.98	0	0.00	38.45	3	335	0.89%
2024/11/05	0.2	39.49	0	0.00	39.10	0.2	318	0.06%
2024/11/04	0.4	38.85	0	0.00	38.55	0.4	328	0.13%
2024/11/01	1.7	38.47	1	38.35	39.20	0.7	349	0.19%
2024/10/30	5.1	39.17	0	0.00	38.80	5.1	349	1.46%
2024/10/28	0	0.00	3	40.00	39.75	-3	344	-0.87%
2024/10/23	5.2	40.93	0	0.00	40.80	5.2	343	1.51%
2024/10/21	1	41.50	0	0.00	41.70	1	339	0.30%
2024/10/18	0.1	41.30	0	0.00	41.50	0.1	342	0.03%
2024/10/17	0	41.80	5	41.41	42.05	-5	343	-1.45%
2024/10/16	4.1	40.60	1	40.55	40.80	3.1	340	0.91%
2024/10/15	1	41.00	0	0.00	40.80	1	337	0.30%
2024/10/11	1	41.50	0	0.00	41.25	1	334	0.30%
2024/10/09	0.1	41.92	0	0.00	41.60	0.1	336	0.04%
2024/10/08	0.2	42.60	0	0.00	42.20	0.2	337	0.04%
2024/10/07	0	0.00	6.1	43.05	43.25	-6.1	346	-1.77%
2024/10/04	1	43.25	0	0.00	43.20	1	357	0.28%
2024/10/01	1	43.97	0	0.00	44.00	1	366	0.28%
2024/09/30	0	45.00	0	0.00	44.80	0	369	0.01%
2024/09/27	0	0.00	2	44.35	44.90	-2	374	-0.53%
2024/09/26	2	43.70	0	0.00	43.50	2	375	0.53%
2024/09/18	34	45.50	4	44.88	44.65	30	381	7.87%
2024/09/12	0	0.00	2	44.58	44.45	-2	389	-0.51%
2024/09/11	2	43.50	0	0.00	43.50	2	384	0.52%
2024/09/09	4	41.53	6	41.47	42.20	-2	384	-0.52%
2024/09/06	0	41.70	0	0.00	42.15	0	386	0.01%
2024/09/05	0	41.70	0	0.00	41.20	0	390	0.00%
2024/09/04	5.2	40.47	3	40.40	40.15	2.2	396	0.56%
2024/09/03	0	42.33	2	42.30	42.20	-2	401	-0.50%
2024/09/02	2	41.85	18	41.90	41.65	-16	403	-3.97%
2024/08/29	0.1	41.00	0	0.00	41.05	0.1	406	0.02%
2024/08/28	3	41.00	2.1	40.81	40.80	0.9	415	0.21%
2024/08/26	1	40.00	3	40.55	40.60	-2	418	-0.48%
2024/08/23	7	38.66	0	0.00	39.75	7	417	1.68%
2024/08/21	0	0.00	4	40.60	40.80	-4	414	-0.96%
2024/08/20	0	41.00	5	40.74	40.60	-5	416	-1.20%
2024/08/19	3	40.32	6	40.53	40.15	-3	422	-0.71%
2024/08/15	2	40.20	0	0.00	40.05	2	433	0.46%
2024/08/13	1	39.90	0	0.00	39.75	1	448	0.22%
2024/08/08	0	40.40	0	0.00	40.00	0	462	0.01%
2024/08/07	0	41.27	3	40.87	40.80	-3	471	-0.64%
2024/08/06	25	38.29	0	0.00	38.70	25	494	5.05%
2024/08/05	13.2	38.88	0	0.00	38.05	13.2	489	2.71%
2024/08/02	0.1	42.76	0	43.15	42.25	0.1	477	0.02%
2024/07/31	0	43.20	0	0.00	43.05	0	483	0.00%
2024/07/30	4	42.31	0	0.00	43.05	4	508	0.79%
2024/07/29	4	43.30	0	0.00	43.30	4	512	0.79%
2024/07/26	0	44.28	0	0.00	44.15	0	518	0.00%
2024/07/23	0	44.05	0	0.00	43.70	0	529	0.01%
2024/07/19	4	44.50	0	0.00	44.45	4	533	0.75%
2024/07/17	0	46.15	0	0.00	45.70	0	534	0.00%
2024/07/16	2	45.80	0	0.00	45.30	2	538	0.37%
2024/07/15	0	0.00	1	46.00	45.80	-1	551	-0.18%
2024/07/12	1	45.61	0	0.00	45.80	1	562	0.18%
2024/07/11	1	45.25	0	0.00	45.10	1	569	0.18%
2024/07/10	0	0.00	0.1	45.20	45.00	-0.1	589	-0.02%
2024/07/09	2.3	44.68	0	0.00	44.40	2.3	595	0.38%
2024/07/08	2.1	45.26	0	0.00	45.00	2.1	604	0.35%
2024/07/05	0	46.85	0	0.00	46.65	0	613	0.00%
2024/07/04	1	45.85	0	0.00	46.00	1	612	0.16%
2024/07/03	1	46.00	2	45.96	46.00	-1	617	-0.17%
2024/07/01	0.1	45.90	0.1	45.75	45.75	-0.1	621	-0.01%
2024/06/28	0.1	45.65	0	0.00	45.65	0.1	625	0.02%
2024/06/27	3	44.65	0	0.00	44.60	3	622	0.48%
2024/06/26	0	45.10	0	0.00	44.90	0	629	0.00%
2024/06/19	5	43.47	0	0.00	43.30	5	677	0.74%
2024/06/18	0	44.50	0	0.00	44.55	0	678	0.00%
2024/06/17	3	44.60	0.2	44.70	44.60	2.8	687	0.41%
2024/06/14	0.1	45.49	5	45.60	45.10	-4.9	693	-0.71%
2024/06/13	0	0.00	6	44.25	44.25	-6	698	-0.86%
2024/06/12	1	44.54	0	0.00	44.65	1	708	0.15%
2024/06/11	0.2	45.58	0	0.00	44.60	0.2	736	0.02%
2024/06/07	0.1	45.50	0.2	46.20	46.20	0	838	0.00%
2024/06/06	2	44.80	0	0.00	44.70	2	856	0.23%
2024/06/04	0.1	45.11	1	44.90	44.90	-0.9	963	-0.10%
2024/06/03	1	45.30	0	0.00	44.85	1	1,031	0.10%
2024/05/31	0.2	45.90	0	0.00	45.85	0.2	1,146	0.01%
2024/05/30	0	46.03	0.1	46.10	45.90	-0.1	1,205	-0.01%
2024/05/29	0.1	45.95	0	0.00	45.90	0.1	1,290	0.01%
2024/05/28	0	46.15	1.1	46.01	46.15	-1.1	1,420	-0.08%
2024/05/27	0.3	45.62	0	0.00	45.65	0.3	1,481	0.02%
2024/05/24	0	0.00	0.1	44.95	45.20	-0.1	1,496	-0.01%
2024/05/23	3.1	44.49	2	44.70	44.80	1.1	1,512	0.07%
2024/05/22	1	46.05	0	0.00	45.80	1	1,519	0.07%
2024/05/21	1	46.80	0.1	46.95	46.95	0.9	1,544	0.06%
2024/05/17	1	46.50	0	0.00	46.75	1	1,552	0.06%
2024/05/16	3.1	46.53	0	0.00	46.70	3.1	1,551	0.20%
2024/05/15	0	46.05	0.5	45.50	46.05	-0.5	1,554	-0.03%
2024/05/14	0.2	44.50	0	0.00	45.20	0.2	1,555	0.02%
2024/05/13	3	43.61	1	43.75	44.30	2	1,555	0.13%
2024/05/10	8.3	43.95	4	43.93	43.90	4.3	1,549	0.28%
2024/05/09	3.1	46.48	0	0.00	46.45	3.1	1,522	0.20%
2024/05/08	7	47.30	5	46.96	47.10	2	1,517	0.13%
2024/05/07	0.2	46.40	5	46.10	46.35	-4.9	1,508	-0.32%
2024/05/06	10	46.65	5	46.45	46.25	5	1,506	0.33%
2024/05/03	2.3	47.06	0	0.00	46.60	2.3	1,499	0.16%
2024/05/02	4	47.41	0	0.00	47.75	4	1,475	0.27%
2024/04/30	14.1	47.69	0	0.00	47.80	14.1	1,468	0.96%
2024/04/26	0.2	48.90	0	0.00	48.80	0.2	1,454	0.01%
2024/04/25	0	48.85	0	0.00	48.80	0	1,459	0.00%
2024/04/24	0	0.00	0.1	49.45	49.25	-0.1	1,459	-0.01%
2024/04/23	3.1	49.67	3	48.90	49.20	0.1	1,469	0.01%
2024/04/22	2.1	49.01	1	50.00	49.05	1.1	1,475	0.07%
2024/04/19	0	0.00	0.1	49.50	49.40	-0.1	1,476	-0.01%
2024/04/18	1.1	49.62	1	51.00	50.20	0.1	1,469	0.01%
2024/04/17	12	49.13	2	49.10	49.15	10	1,455	0.69%
2024/04/16	14	47.67	4	47.64	47.60	10	1,457	0.69%
2024/04/15	1	49.65	7	49.70	49.55	-6	1,444	-0.41%
2024/04/12	34	49.68	2	49.80	49.70	32	1,436	2.23%
2024/04/11	6.2	50.09	0	0.00	50.40	6.2	1,421	0.44%
2024/04/10	11	51.10	0	0.00	50.80	11	1,410	0.78%
2024/04/09	1	51.10	1	50.70	51.30	0	1,410	0.00%
2024/04/08	1.1	50.62	0	51.10	50.60	1.1	1,421	0.07%
2024/04/01	0	0.00	2	51.75	51.50	-2	1,428	-0.14%
2024/03/29	2	51.25	1	51.30	51.30	1	1,425	0.07%
2024/03/28	2	52.70	10.3	52.50	52.40	-8.3	1,418	-0.59%
2024/03/27	1	52.21	0	0.00	51.70	1	1,412	0.07%
2024/03/26	0.5	52.80	1.1	52.22	52.50	-0.6	1,408	-0.04%
2024/03/25	2	53.20	2.2	52.88	52.90	-0.2	1,402	-0.02%
2024/03/22	1	51.70	0	0.00	51.90	1	1,377	0.07%
2024/03/21	0.1	51.90	1	51.80	51.60	-0.9	1,370	-0.07%
2024/03/20	32	50.76	3	50.57	50.40	29	1,374	2.11%
2024/03/19	8	51.65	2	51.85	51.10	6	1,367	0.44%
2024/03/18	1.1	52.09	0	0.00	51.90	1.1	1,359	0.08%
2024/03/15	4	50.60	3	50.93	50.60	1	1,350	0.07%
2024/03/14	42	50.81	20	50.82	50.90	22	1,340	1.64%
2024/03/13	83.4	53.24	1	52.60	52.60	82.4	1,311	6.28%
2024/03/12	6.1	57.97	4	58.72	58.40	2.1	1,210	0.17%
2024/03/11	13	56.64	5	56.52	56.80	8	1,203	0.66%
2024/03/08	27	59.11	32	60.08	57.80	-5	1,178	-0.42%
2024/03/07	87	63.15	91	62.66	62.90	-4	1,096	-0.36%
2024/03/06	78	62.99	68	63.29	63.60	10	1,024	0.97%
2024/03/05	26	60.24	23.8	60.90	60.00	2.2	899	0.24%
2024/03/04	38.8	61.11	39	59.89	61.10	-0.2	838	-0.02%
2024/03/01	92.1	58.95	80	58.29	58.90	12.1	753	1.60%
2024/02/29	8	57.30	21	56.19	58.10	-13	626	-2.08%
2024/02/27	5	52.92	5	53.70	52.90	0	564	0.00%
2024/02/26	14	53.48	9	53.73	53.80	5	547	0.91%
2024/02/23	7.1	52.35	6	53.00	52.20	1.1	532	0.20%
2024/02/22	5	54.56	7	53.90	53.90	-2	519	-0.38%
2024/02/20	20.1	52.49	0	0.00	52.60	20.1	481	4.18%
2024/02/19	0	0.00	5	52.10	52.20	-5	478	-1.04%
2024/02/16	53	51.34	25	51.13	51.40	28	468	5.98%
2024/02/15	4	49.75	0	0.00	50.60	4	478	0.84%
2024/01/31	0	0.00	1	50.60	50.50	-1	484	-0.21%
2024/01/29	0	0.00	0.1	51.10	51.00	-0.1	485	-0.02%
2024/01/24	3	51.40	0	0.00	51.10	3	491	0.61%
2024/01/23	0	0.00	10	51.60	51.70	-10	494	-2.02%
2024/01/22	5	51.70	0	0.00	51.60	5	495	1.01%
2024/01/19	2	50.30	0	0.00	50.40	2	489	0.41%
2024/01/17	17	50.44	0	0.00	50.70	17	478	3.55%
2024/01/16	21	51.76	1	51.30	51.30	20	466	4.29%
2024/01/15	12	52.44	2	51.30	52.70	10	460	2.17%
2024/01/11	0	51.10	0	0.00	50.60	0	448	0.00%
2024/01/10	4	50.85	1	51.00	50.60	3	452	0.66%
2024/01/08	1	52.00	0	0.00	51.60	1	447	0.22%
2024/01/05	1	51.60	0	0.00	52.00	1	451	0.22%
2024/01/04	7	52.40	1	52.60	52.00	6	459	1.31%
2024/01/03	7	52.10	5	52.02	52.10	2	459	0.43%
2024/01/02	18	52.47	7	53.69	52.50	11	452	2.43%
2023/12/29	2	53.20	10	53.66	54.00	-8	434	-1.84%
2023/12/28	2	52.25	0	0.00	52.50	2	420	0.48%
2023/12/21	1	51.50	0	0.00	51.40	1	417	0.24%
2023/12/20	3	51.60	0	0.00	52.00	3	416	0.72%
2023/12/19	0	0.00	1.2	50.83	50.70	-1.2	419	-0.27%
2023/12/18	1	52.00	0	0.00	51.70	1	425	0.24%
2023/12/15	3	51.80	0	0.00	51.70	3	435	0.69%
2023/12/11	1	50.20	0	0.00	50.40	1	435	0.23%
2023/12/08	0	0.00	5	50.50	50.50	-5	432	-1.16%
2023/12/07	2	50.85	2	50.70	50.70	0	431	0.00%
2023/12/06	12	52.28	0	0.00	51.60	12	427	2.81%
2023/12/05	0.1	51.00	0	0.00	51.00	0.1	410	0.02%
2023/11/30	0	50.90	0	0.00	50.80	0	410	0.01%
2023/11/28	0	51.00	0	0.00	50.60	0	416	0.00%
2023/11/27	0	0.00	1	51.30	50.80	-1	421	-0.24%
2023/11/24	0.1	50.40	5	50.86	50.60	-5	442	-1.12%
2023/11/22	2	50.00	0	0.00	49.90	2	443	0.45%
2023/11/21	4	49.39	0	0.00	49.50	4	444	0.90%
2023/11/20	2	49.45	0	0.00	49.45	2	445	0.45%
2023/11/17	5	49.40	0	0.00	49.40	5	445	1.12%
2023/11/14	27	49.75	1	49.10	49.30	26	480	5.41%
2023/11/13	1	51.50	0	0.00	51.20	1	465	0.22%
2023/11/08	0	0.00	1	51.30	52.00	-1	470	-0.21%
2023/11/07	0	0.00	1	51.30	51.60	-1	467	-0.21%
2023/11/06	0	0.00	1	51.40	51.40	-1	476	-0.21%
2023/11/03	0	0.00	1	51.90	51.30	-1	479	-0.21%
2023/10/30	3	52.83	1	52.10	52.20	2	498	0.40%
2023/10/26	1	50.70	0	0.00	50.50	1	514	0.19%
2023/10/25	0	0.00	5	50.30	50.30	-5	529	-0.94%
2023/10/23	0	0.00	1	50.50	50.60	-1	582	-0.17%
2023/10/19	0	0.00	2	49.20	49.50	-2	614	-0.33%
2023/10/18	0	0.00	5	48.96	49.10	-5	626	-0.80%
2023/10/12	3	50.40	1	50.50	50.30	2	659	0.30%
2023/10/11	3	51.00	0	0.00	50.90	3	661	0.45%
2023/10/03	3	52.80	0	0.00	52.50	3	714	0.42%
2023/09/27	6	52.55	4	51.90	51.50	2	792	0.25%
2023/09/26	0	0.00	2	52.30	52.30	-2	839	-0.24%
2023/09/22	7	52.10	0	0.00	52.20	7	986	0.71%
2023/09/21	15	52.74	3	53.13	53.00	12	1,024	1.17%
2023/09/20	0	0.00	0	54.40	53.80	0	1,028	0.00%
2023/09/19	3	55.43	0	0.00	55.50	3	1,041	0.29%
2023/09/18	5	55.50	0	0.00	55.90	5	1,050	0.48%
2023/09/15	5	55.80	0	0.00	55.50	5	1,067	0.47%
2023/09/08	1	55.50	0	0.00	56.10	1	1,171	0.09%
2023/09/07	5	56.12	0	0.00	55.80	5	1,188	0.42%
2023/09/06	0	0.00	1	56.10	56.10	-1	1,212	-0.08%
2023/09/05	2.1	56.42	0	0.00	56.20	2.1	1,224	0.17%
2023/09/04	0	0.00	2	56.10	56.60	-2	1,242	-0.16%
2023/09/01	5	55.74	0	0.00	55.80	5	1,275	0.39%
2023/08/31	5	55.50	3	55.80	55.30	2	1,308	0.15%
2023/08/30	13	56.49	0	0.00	56.40	13	1,327	0.98%
2023/08/29	0	0.00	2	54.80	54.50	-2	1,322	-0.15%
2023/08/28	2	53.70	0	0.00	53.70	2	1,344	0.15%
2023/08/25	3	54.20	18	54.30	54.20	-15	1,386	-1.08%
2023/08/24	1	53.40	0	0.00	53.30	1	1,407	0.07%
2023/08/23	3	53.73	0	0.00	53.60	3	1,465	0.20%
2023/08/22	9	53.64	0	0.00	53.50	9	1,586	0.57%
2023/08/21	19	53.91	4	54.90	54.00	15	1,700	0.88%
2023/08/18	10	56.03	0	0.00	55.40	10	1,795	0.56%
2023/08/17	17	52.85	0	0.00	54.00	17	1,865	0.91%
2023/08/16	8	53.54	0	0.00	53.20	8	1,960	0.41%
2023/08/15	19	54.53	0	0.00	54.40	19	1,991	0.95%
2023/08/14	52	54.15	1	54.00	53.90	51	2,009	2.54%
2023/08/11	16	55.60	0	0.00	55.40	16	2,012	0.80%
2023/08/10	34	55.65	0	0.00	55.40	34	2,031	1.67%
2023/08/09	55	56.91	0	0.00	56.50	55	2,036	2.70%
2023/08/08	31	56.96	0	0.00	56.60	31	2,049	1.51%
2023/08/07	75	57.79	0	0.00	57.20	75	2,111	3.55%
2023/08/04	16	57.50	0	0.00	58.30	16	2,155	0.74%
2023/08/02	89	57.44	0	0.00	57.00	89	2,191	4.06%
2023/08/01	102	57.92	5	58.00	57.70	97	2,239	4.33%	大買/
2023/07/31	7	58.04	8	58.59	58.00	-1	2,285	-0.04%
2023/07/28	9	57.98	2	57.40	57.90	7	2,317	0.30%
2023/07/27	7	57.51	6	56.82	57.70	1	2,361	0.04%
2023/07/26	22	57.53	17	57.54	57.50	5	2,413	0.21%
2023/07/25	27	59.21	3	58.40	59.10	24	2,399	1.00%
2023/07/24	12	58.81	0	0.00	58.50	12	2,407	0.50%
2023/07/21	46	59.98	0	0.00	59.70	46	2,412	1.91%
2023/07/20	1	60.40	1	60.30	60.40	0	2,437	0.00%
2023/07/19	13	60.92	2.7	60.55	60.20	10.3	2,446	0.42%
2023/07/18	15.1	61.00	0.2	61.10	61.10	14.9	2,473	0.60%
2023/07/17	3	63.10	2	62.50	62.20	1	2,486	0.04%
2023/07/14	2	62.40	2	62.60	62.40	0	2,561	0.00%
2023/07/13	0.1	63.10	1	62.80	62.60	-0.9	2,621	-0.03%
2023/07/12	19	63.97	3	64.83	63.60	16	2,699	0.59%
2023/07/11	5	64.90	0	0.00	64.70	5	2,875	0.17%
2023/07/10	28	65.50	1	65.20	65.10	27	2,917	0.93%
2023/07/07	26	65.78	17	65.56	65.60	9	2,932	0.31%
2023/07/06	18	67.46	0	0.00	66.80	18	2,924	0.62%
2023/07/05	12	67.60	6	67.67	67.30	6	2,927	0.20%
2023/07/04	65.1	67.86	56.1	67.53	67.90	9	2,941	0.31%
2023/07/03	69.1	69.53	48	70.73	69.20	21.1	2,904	0.73%
2023/06/30	71	71.95	71	72.38	71.80	0	2,877	0.00%
2023/06/29	18	72.89	26	73.02	73.00	-8	2,807	-0.28%
2023/06/28	1	71.20	1	72.20	71.20	0	2,786	0.00%
2023/06/27	2	72.20	3.1	71.29	71.70	-1.1	2,816	-0.04%
2023/06/26	5.1	70.56	7	70.53	70.80	-1.9	2,846	-0.07%
2023/06/21	4	70.40	1	71.00	70.20	3	2,915	0.10%
2023/06/20	1	70.40	3	71.70	71.30	-2	2,940	-0.07%
2023/06/19	9	71.11	4	71.40	71.20	5	3,094	0.16%
2023/06/16	8	71.84	11	72.49	71.70	-3	3,352	-0.09%
2023/06/15	25	71.10	17.2	70.07	71.60	7.8	3,436	0.23%
2023/06/14	2	70.60	0	0.00	70.70	2	3,420	0.06%
2023/06/13	21	70.65	8	70.70	70.60	13	3,412	0.38%
2023/06/12	12	71.23	14	71.16	70.90	-2	3,397	-0.06%
2023/06/09	3	71.63	4.1	71.76	71.80	-1.1	3,378	-0.03%
2023/06/08	14	71.58	19	71.42	71.60	-5	3,370	-0.15%
2023/06/07	11	71.82	9	71.47	72.00	2	3,356	0.06%
2023/06/06	8	72.14	6	72.55	71.60	2	3,338	0.06%
2023/06/05	10.2	73.51	12.8	73.73	73.30	-2.5	3,311	-0.08%
2023/06/02	6.4	73.43	7.1	73.24	73.40	-0.6	3,298	-0.02%
2023/06/01	5.1	72.91	7	73.89	72.90	-1.9	3,292	-0.06%
2023/05/31	23.1	73.69	20	74.20	73.50	3.1	3,276	0.09%
2023/05/30	27	72.06	16	71.56	72.10	11	3,238	0.34%
2023/05/29	13.1	71.40	1	71.80	71.60	12.1	3,221	0.38%
2023/05/26	30	73.61	21.1	74.07	71.70	8.9	3,172	0.28%
2023/05/25	140.1	78.93	109	80.46	78.10	31.1	3,065	1.02%	大買/大賣/
2023/05/24	105	84.21	117	85.40	83.60	-12	2,971	-0.40%	大買/大賣/
2023/05/23	62.1	85.04	298.3	85.19	85.00	-236.2	2,890	-8.17%	大賣/鉅額交易
2023/05/22	86	83.60	54	81.64	84.40	32	2,823	1.13%
2023/05/19	2	78.80	17	78.48	78.80	-15	2,738	-0.55%
2023/05/18	17	77.49	16	77.36	77.50	1	2,704	0.04%
2023/05/17	4	77.35	1	77.00	77.60	3	2,697	0.11%
2023/05/16	8	77.00	6	76.87	76.90	2	2,686	0.07%
2023/05/15	18	76.36	16	75.84	76.60	2	2,677	0.07%
2023/05/12	68	77.59	60	79.32	76.90	8	2,674	0.30%
2023/05/11	68	77.59	60	79.32	77.20	8	2,682	0.30%
2023/05/10	44	82.41	30	83.86	81.80	14	2,623	0.53%
2023/05/09	82	84.56	82	83.65	83.50	0	2,579	0.00%
2023/05/08	28	84.05	42	82.82	83.80	-14	2,552	-0.55%
2023/05/05	59.1	83.51	47	84.21	83.00	12.1	2,519	0.48%
2023/05/04	56.1	82.11	155	80.88	83.40	-98.9	2,527	-3.91%	大賣/
2023/05/03	76.1	82.88	63	83.88	82.60	13.1	2,522	0.52%
2023/05/02	106	81.70	46	82.24	82.90	60	2,467	2.43%	大買/
2023/04/28	23	78.69	24	78.78	78.90	-1	2,393	-0.04%
2023/04/27	5	77.70	11	78.07	77.70	-6	2,378	-0.25%
2023/04/26	9	76.13	10	74.61	76.10	-1	2,353	-0.04%
2023/04/25	6	75.30	8	77.33	75.30	-2	2,335	-0.09%
2023/04/24	6	78.48	5	79.26	78.30	1	2,299	0.04%
2023/04/21	31	79.85	36	80.38	79.90	-5	2,292	-0.22%
2023/04/20	29	79.96	28	80.16	79.90	1	2,259	0.04%
2023/04/19	67	81.29	84	81.46	81.20	-17	2,249	-0.76%
2023/04/18	47	80.01	40	81.59	80.00	7	2,177	0.32%
2023/04/17	28	81.41	14	81.56	80.90	14	2,111	0.66%
2023/04/14	23	84.40	162.2	84.20	82.40	-139.2	2,025	-6.87%	大賣/鉅額交易
2023/04/13	5	82.92	59	83.23	82.80	-54	1,835	-2.94%
2023/04/12	5	82.18	193	82.17	81.80	-188	1,772	-10.61%	大賣/鉅額交易
2023/04/11	14	82.10	135	82.35	81.70	-121	1,745	-6.93%	大賣/鉅額交易
2023/04/10	35	81.31	61	81.83	82.30	-26	1,718	-1.51%
2023/04/07	38	80.51	428.8	80.40	80.60	-390.8	1,682	-23.22%	大賣/鉅額交易
2023/04/06	6	79.02	62	79.80	79.90	-56	1,649	-3.39%
2023/03/31	20	78.19	34	77.98	78.30	-14	1,632	-0.86%
2023/03/30	21	79.62	25	79.76	79.30	-4	1,598	-0.25%
2023/03/29	10	79.59	11	80.11	79.60	-1	1,576	-0.06%
2023/03/28	63	79.60	62	79.70	79.50	1	1,552	0.06%
2023/03/27	31	81.77	38.5	81.30	81.80	-7.5	1,507	-0.50%
2023/03/24	38	79.90	43.2	77.84	81.40	-5.2	1,449	-0.36%
2023/03/23	45	78.28	48	78.66	78.00	-3	1,361	-0.22%
2023/03/22	96	80.33	186.7	80.31	79.30	-90.7	1,312	-6.91%	大賣/
2023/03/21	78.8	77.69	76.3	76.32	76.80	2.5	1,142	0.21%
2023/03/20	11.5	72.20	17	72.55	72.90	-5.5	871	-0.63%
2023/03/14	5	65.00	0	0.00	64.70	5	733	0.68%
2023/03/13	0	0.00	1	65.50	65.20	-1	727	-0.14%
2023/03/10	5	65.84	5	66.24	65.90	0	722	0.00%
2023/03/09	3	66.50	0	0.00	66.60	3	715	0.42%
2023/03/08	2	66.40	0	0.00	66.20	2	699	0.29%
2023/03/07	10	67.03	10	66.35	67.10	0	690	0.00%
2023/03/06	3	66.97	0	0.00	67.10	3	677	0.44%
2023/03/03	17	68.80	0	0.00	68.00	17	663	2.56%
2023/03/01	0	68.40	1	69.00	69.10	-1	648	-0.15%
2023/02/24	22	68.69	14	68.86	68.60	8	640	1.25%
2023/02/23	7.3	70.50	1	71.30	70.50	6.3	630	1.00%
2023/02/22	29	70.68	23	70.70	70.50	6	614	0.98%
2023/02/21	14	71.08	10	71.35	70.90	4	591	0.68%
2023/02/20	2	70.80	0	0.00	70.10	2	565	0.35%
2023/02/15	11	67.84	0	0.00	67.30	11	515	2.13%
2023/02/14	6	67.02	0	0.00	67.40	6	501	1.20%
2023/02/13	0	0.00	12	67.11	67.30	-12	497	-2.41%
2023/02/10	1	65.10	2.1	66.62	66.50	-1.1	486	-0.22%
2023/02/09	31	65.48	19	65.33	65.60	12	475	2.52%
2023/02/08	3	67.20	4	67.60	66.60	-1	448	-0.22%
2023/02/07	3	66.97	2	67.40	67.70	1	436	0.23%
2023/02/06	1	67.20	1	67.70	67.20	0	428	0.00%
2023/02/03	19	67.93	21	69.38	68.10	-2	414	-0.48%
2023/02/02	29	70.26	31	70.14	70.20	-2	386	-0.52%
2023/02/01	1	68.30	2	66.40	68.00	-1	330	-0.30%
2023/01/30	0	0.00	5	61.00	61.00	-5	300	-1.67%
2023/01/11	0	0.00	6	63.60	63.50	-6	318	-1.88%
2023/01/10	0	0.00	17	63.38	62.70	-17	317	-5.35%
2023/01/09	0	61.30	20	62.98	63.30	-20	309	-6.46%
2023/01/03	0	0.00	1	57.20	57.30	-1	280	-0.36%
2022/12/27	0	57.00	0	0.00	57.20	0	346	0.00%
2022/12/15	0	0.00	2	58.40	58.00	-2	586	-0.34%
2022/12/12	2	58.00	0	0.00	58.00	2	589	0.34%
2022/12/06	5	57.10	0	0.00	57.00	5	580	0.86%
2022/12/02	0	0.00	0.7	56.29	56.50	-0.7	572	-0.12%
2022/11/14	0	0.00	10	52.88	53.00	-10	577	-1.73%
2022/11/08	11	52.65	4	52.40	51.70	7	578	1.21%
2022/11/07	0	0.00	1	52.20	52.20	-1	578	-0.17%
2022/10/31	10	49.30	0	0.00	49.65	10	577	1.73%
2022/10/28	54.2	49.26	0	0.00	48.80	54.2	578	9.38%
2022/10/20	0.1	52.20	3	51.20	53.20	-2.9	553	-0.52%
2022/10/18	15.1	54.77	0	0.00	54.60	15.1	534	2.83%
2022/10/13	3.1	58.66	0	0.00	57.50	3.1	537	0.58%
2022/10/12	0	0.00	2	60.20	60.30	-2	525	-0.38%
2022/10/06	12	61.98	11	60.92	62.20	1	512	0.20%
2022/10/05	5	62.60	7	63.03	62.40	-2	503	-0.40%
2022/10/04	3	63.07	2	62.05	63.00	1	490	0.20%
2022/10/03	17.2	61.13	17	62.25	61.10	0.2	464	0.04%
2022/09/30	6	62.48	6	61.68	62.50	0	444	0.00%
2022/09/29	23	62.07	81	61.08	61.60	-58	396	-14.64%
2022/09/28	0	0.00	2	60.30	57.90	-2	324	-0.62%
2022/09/23	4	59.45	4	59.08	58.40	0	277	0.00%
2022/09/22	0	0.00	1	56.80	57.00	-1	256	-0.39%
2022/09/16	1	55.30	1	57.20	55.00	0	294	0.00%
2022/09/13	0	0.00	1	55.00	54.50	-1	306	-0.33%
2022/09/08	0	0.00	1	53.50	53.90	-1	316	-0.32%
2022/09/06	1	53.00	0	0.00	53.50	1	364	0.27%
2022/08/29	1	55.10	1	55.50	54.90	0	395	0.00%
2022/08/25	0	0.00	1	56.60	56.50	-1	402	-0.25%
2022/08/24	1	58.10	73	57.17	57.20	-72	406	-17.73%
2022/08/23	0	0.00	2	56.85	56.80	-2	405	-0.49%
2022/08/18	1	55.70	0	0.00	55.90	1	419	0.24%
2022/08/17	2	56.30	3	57.13	56.20	-1	423	-0.24%
2022/08/15	0	0.00	1	56.50	56.40	-1	432	-0.23%
2022/08/11	1	55.00	0	0.00	54.90	1	467	0.21%
2022/08/10	1	54.90	0	0.00	54.90	1	474	0.21%
2022/08/05	10	54.33	0	0.00	54.50	10	543	1.84%
2022/08/03	5	55.20	0	0.00	55.00	5	579	0.86%
2022/08/02	2	55.95	0	0.00	56.10	2	595	0.34%
2022/08/01	26	57.11	1	56.70	57.20	25	634	3.94%
2022/07/28	1	56.10	0	0.00	55.90	1	683	0.15%
2022/07/26	25	56.88	0	0.00	56.70	25	757	3.30%
2022/07/25	1	58.20	0	0.00	57.90	1	829	0.12%
2022/07/22	19	57.79	1	60.50	57.70	18	928	1.94%
2022/07/18	1	54.80	0	0.00	55.50	1	1,402	0.07%
2022/07/15	0	0.00	0.4	55.38	55.30	-0.4	1,418	-0.02%
2022/07/13	0	0.00	1	57.00	56.90	-1	1,463	-0.07%
2022/07/12	69	55.62	0	0.00	54.80	69	1,462	4.72%
2022/07/11	0	0.00	1	56.70	57.40	-1	1,495	-0.07%
2022/07/08	48	56.10	0	0.00	56.00	48	1,496	3.21%
2022/07/04	3	55.30	0	0.00	55.30	3	1,506	0.20%
2022/07/01	1	57.50	1.1	56.60	55.90	-0.1	1,522	0.00%
2022/06/29	48	57.71	0	0.00	57.40	48	1,555	3.09%
2022/06/28	1	59.00	2	59.05	58.00	-1	1,563	-0.06%
2022/06/27	1	58.30	125	57.80	57.80	-124	1,543	-8.03%	大賣/鉅額交易
2022/06/21	1	55.90	0	0.00	56.70	1	1,532	0.07%
2022/06/20	12	54.52	0	0.00	54.50	12	1,529	0.78%
2022/06/17	4	55.70	4	54.75	56.00	0	1,527	0.00%
2022/06/16	4	55.55	4	57.30	55.20	0	1,524	0.00%
2022/06/15	2	58.65	2	58.30	57.50	0	1,519	0.00%
2022/06/08	3	57.53	6	57.47	57.80	-3	1,460	-0.21%
2022/06/07	1	56.20	0	0.00	56.40	1	1,454	0.07%
2022/06/06	2	55.80	1.1	55.02	55.80	0.9	1,453	0.06%
2022/06/01	2	54.25	1	54.30	54.30	1	1,453	0.07%
2022/05/31	1	53.50	0	0.00	53.90	1	1,452	0.07%
2022/05/27	0	0.00	2	51.70	52.00	-2	1,443	-0.14%
2022/05/26	35	51.65	0	0.00	51.30	35	1,446	2.42%
2022/05/25	19	51.76	0	0.00	51.80	19	1,445	1.31%
2022/05/23	23	51.87	0	0.00	51.80	23	1,473	1.56%
2022/05/20	71	53.00	2	53.50	52.50	69	1,470	4.69%
2022/05/19	79	51.53	10	51.80	51.80	69	1,445	4.77%
2022/05/18	10	52.65	2	51.90	52.80	8	1,437	0.56%
2022/05/16	23	52.55	0	0.00	51.60	23	1,423	1.62%
2022/05/13	19.1	54.50	2	54.80	53.10	17.1	1,401	1.22%
2022/05/12	51	54.55	0.4	56.03	53.00	50.6	1,364	3.71%
2022/05/11	40	57.58	8.2	57.92	57.50	31.8	1,337	2.38%
2022/05/10	22	58.58	1	57.70	58.70	21	1,326	1.58%
2022/05/09	56	59.48	25	61.32	58.00	31	1,315	2.36%
2022/05/06	42	63.76	7	64.29	63.40	35	1,282	2.73%
2022/05/05	11	66.44	11	67.44	66.40	0	1,269	0.00%
2022/05/04	9	66.44	10	66.80	66.50	-1	1,245	-0.08%
2022/05/03	36	67.17	39	68.48	67.00	-3	1,229	-0.24%
2022/04/29	59	70.66	62	71.20	70.00	-3	1,179	-0.25%
2022/04/28	100	70.23	105	71.96	70.40	-5	1,118	-0.45%	大賣/
2022/04/27	46	70.92	40	70.74	72.50	6	1,015	0.59%
2022/04/26	8	67.99	85.1	67.65	69.40	-77.1	666	-11.56%
2022/04/25	15	63.17	0	0.00	63.10	15	530	2.83%
2022/04/22	1	64.90	2	65.00	65.30	-1	522	-0.19%
2022/04/21	22	65.46	6	66.75	65.30	16	522	3.06%
2022/04/20	8	66.79	17	67.25	66.50	-9	512	-1.76%
2022/04/19	19	64.40	0	0.00	64.10	19	467	4.06%
2022/04/18	14	63.86	0	0.00	63.60	14	466	3.00%
2022/04/15	5	64.76	3	64.50	63.90	2	464	0.43%
2022/04/14	0	63.30	2	63.50	62.60	-2	430	-0.46%
2022/04/12	6	62.37	1	62.70	62.50	5	434	1.15%
2022/04/11	9	62.82	0	0.00	62.80	9	437	2.06%
2022/04/08	5	63.88	0	0.00	64.20	5	427	1.17%
2022/04/07	40	63.67	12	64.56	63.00	28	429	6.53%
2022/04/06	1	65.90	57	65.79	65.70	-56	415	-13.49%
2022/04/01	1	63.60	6	63.82	63.80	-5	371	-1.34%
2022/03/31	2	65.00	1	65.80	63.00	1	371	0.27%
2022/03/30	4	62.40	0	0.00	62.40	4	359	1.11%
2022/03/29	5	62.28	0	0.00	62.10	5	358	1.40%
2022/03/28	0	0.00	20	62.58	62.60	-20	357	-5.60%
2022/03/25	2	63.80	1	64.30	63.60	1	358	0.28%
2022/03/18	2	64.30	0	0.00	64.30	2	391	0.51%
2022/03/17	3	63.33	0	0.00	63.40	3	386	0.78%
2022/03/16	9	63.41	0	0.00	63.10	9	385	2.34%
2022/03/15	3	63.10	1	62.80	62.70	2	386	0.52%
2022/03/14	8	63.66	0	0.00	64.00	8	385	2.08%
2022/03/10	4	64.63	0	0.00	64.30	4	387	1.03%
2022/03/09	17	63.76	0	0.00	63.90	17	392	4.33%
2022/03/08	5	63.44	1	63.50	62.60	4	393	1.02%
2022/03/07	4	64.33	0	0.00	64.00	4	390	1.02%
2022/03/04	8	66.56	0	0.00	66.10	8	385	2.07%
2022/03/03	0	0.00	3	67.40	67.90	-3	384	-0.78%
2022/03/02	0	0.00	3	67.30	67.50	-3	382	-0.78%
2022/03/01	2	67.00	0	0.00	67.70	2	383	0.52%
2022/02/25	1	66.20	0	0.00	66.30	1	379	0.26%
2022/02/24	10	67.32	2	66.30	66.10	8	379	2.11%
2022/02/23	0	0.00	23	68.62	68.90	-23	369	-6.22%
2022/02/22	3	65.63	0	0.00	65.60	3	350	0.86%
2022/02/21	2	66.50	0	0.00	66.70	2	352	0.57%
2022/02/18	1	65.70	1	66.20	65.80	0	351	0.00%
2022/02/17	3	65.13	0	0.00	65.10	3	350	0.86%
2022/02/16	15	64.77	0	0.00	64.70	15	350	4.27%
2022/02/15	30	64.92	0	0.00	64.60	30	356	8.42%
2022/02/10	0	0.00	1	66.00	66.20	-1	359	-0.28%
2022/02/09	1	66.50	45	66.56	66.50	-44	360	-12.22%
2022/02/08	3	66.57	4	66.68	66.50	-1	357	-0.28%
2022/01/26	12	62.28	0	0.00	62.10	12	337	3.55%
2022/01/25	32	62.26	4	62.30	62.30	28	341	8.21%
2022/01/21	7	64.60	0	0.00	64.30	7	342	2.05%
2022/01/20	0	0.00	2	63.70	63.60	-2	343	-0.58%
2022/01/18	0	0.00	3	62.50	62.50	-3	342	-0.88%
2022/01/17	1	62.40	0	0.00	62.70	1	343	0.29%
2022/01/13	5	64.70	2	64.00	63.70	3	348	0.86%
2022/01/12	3	63.80	0	0.00	63.00	3	342	0.87%
2022/01/11	0	0.00	2	62.80	63.00	-2	345	-0.58%
2022/01/05	1	64.20	0	0.00	63.70	1	344	0.29%
2022/01/04	1	63.90	4	63.40	64.00	-3	343	-0.87%
2021/12/29	2	62.40	0	0.00	62.40	2	399	0.50%
2021/12/21	2	61.70	2	61.00	61.70	0	541	0.00%
2021/12/20	18	61.96	14	63.66	61.90	4	538	0.74%
2021/12/15	3	61.10	0	0.00	61.40	3	506	0.59%
2021/12/10	2	61.00	0	0.00	61.30	2	512	0.39%
2021/12/03	1	60.30	0	0.00	60.90	1	516	0.19%
2021/11/26	2	61.75	0	0.00	62.00	2	514	0.39%
2021/11/24	1	62.80	0	0.00	62.80	1	512	0.20%
2021/11/23	2	62.35	1	62.90	62.80	1	512	0.20%
2021/11/22	4	62.70	0	0.00	63.10	4	520	0.77%
2021/11/18	3	63.67	0	0.00	64.30	3	520	0.58%
2021/11/17	8	63.19	0	0.00	63.40	8	520	1.54%
2021/11/12	3	62.83	3.5	62.74	63.70	-0.5	534	-0.10%
2021/11/10	2	63.15	0	0.00	63.10	2	540	0.37%
2021/11/05	4	63.68	0	63.30	63.20	4	546	0.73%
2021/10/28	3	65.13	0	0.00	65.00	3	538	0.56%
2021/10/27	1	63.00	0	0.00	63.40	1	526	0.19%
2021/10/25	0	0.00	1	63.00	63.40	-1	531	-0.19%
2021/10/21	3	64.60	0	0.00	64.60	3	537	0.56%
2021/10/20	0.6	66.50	0	0.00	65.50	0.6	535	0.11%
2021/10/14	0	0.00	3	65.33	65.50	-3	560	-0.54%
2021/10/13	3	66.07	0	0.00	66.30	3	599	0.50%
2021/10/12	3	65.80	3	66.20	65.70	0	597	0.00%
2021/10/08	0	0.00	1	67.20	67.00	-1	595	-0.17%
2021/10/07	5	67.20	5	66.38	67.40	0	592	0.00%
2021/10/06	5	66.78	7	67.09	66.30	-2	585	-0.34%
2021/10/05	2	63.40	4	63.80	63.40	-2	545	-0.37%
2021/10/04	6	64.57	9	64.46	64.40	-3	541	-0.55%
2021/10/01	57	66.54	72	68.08	65.30	-15	530	-2.83%
2021/09/30	13	67.18	42	66.68	67.00	-29	472	-6.14%
2021/09/29	13	60.76	5	62.80	62.60	8	447	1.79%
2021/09/28	6	61.23	0	0.00	61.10	6	448	1.34%
2021/09/27	21	61.90	0	0.00	61.60	21	456	4.60%
2021/09/23	4	60.40	0	0.00	60.50	4	479	0.83%
2021/09/22	5	61.30	0	0.00	60.90	5	478	1.04%
2021/09/17	21	62.20	1	62.00	62.50	20	479	4.17%
2021/09/16	27	62.80	0	0.00	62.20	27	481	5.60%
2021/09/14	3	63.87	0	0.00	63.50	3	485	0.62%
2021/08/31	0	0.00	1	65.40	66.30	-1	583	-0.17%
2021/08/30	0	0.00	0.1	64.90	65.30	-0.1	596	-0.02%
2021/08/27	10	65.71	0	0.00	65.20	10	618	1.62%
2021/08/26	1	67.20	23	66.50	66.50	-22	623	-3.53%
2021/08/25	0	0.00	5	65.20	65.30	-5	625	-0.80%
2021/08/24	0	0.00	7	65.00	64.60	-7	634	-1.10%
2021/08/23	9	65.00	0	0.00	64.70	9	646	1.39%
2021/08/20	1	64.20	0	0.00	64.00	1	658	0.15%
2021/08/19	12	65.62	3	65.80	64.90	9	659	1.37%
2021/08/18	1	65.20	0	0.00	66.00	1	660	0.15%
2021/08/17	24	66.80	0	0.00	66.00	24	670	3.58%
2021/08/16	5	67.30	0	0.00	67.30	5	673	0.74%
2021/08/13	10	69.70	0	0.00	69.00	10	677	1.48%
2021/08/11	3	70.37	4	70.40	70.20	-1	726	-0.14%
2021/08/10	6	71.38	0	0.00	71.00	6	754	0.79%
2021/08/05	0.1	72.70	0	0.00	72.50	0.1	908	0.01%
2021/07/28	22	71.36	0	0.00	71.10	22	1,460	1.51%
2021/07/27	0	0.00	1	72.60	72.50	-1	1,579	-0.06%
2021/07/23	1	73.00	0	0.00	73.10	1	1,881	0.05%
2021/07/21	21	72.52	1	74.70	72.60	20	1,933	1.03%
2021/07/20	2	74.50	6	75.10	74.30	-4	1,993	-0.20%
2021/07/19	12	75.59	2	75.95	75.90	10	2,003	0.50%
2021/07/16	0	0.00	1	72.80	72.80	-1	1,988	-0.05%
2021/07/14	25	72.70	1	72.40	72.40	24	2,015	1.19%
2021/07/09	0	0.00	0.1	73.47	73.40	-0.1	2,054	0.00%
2021/07/07	0	0.00	1	74.30	74.20	-1	2,126	-0.05%
2021/07/06	12.1	74.07	2	73.80	75.20	10.1	2,141	0.47%
2021/07/05	167.3	73.98	1	73.60	74.40	166.3	2,128	7.81%	大買/鉅額交易
2021/07/02	11	72.75	0	0.00	72.40	11	2,124	0.52%
2021/06/29	0	0.00	3	73.40	72.70	-3	2,114	-0.14%
2021/06/25	1	74.30	0	0.00	73.50	1	2,123	0.05%
2021/06/22	0	74.50	0	0.00	73.10	0	2,135	0.00%
2021/06/21	0	0.00	2	72.10	72.10	-2	2,138	-0.09%
2021/06/17	0	0.00	5	74.30	74.30	-5	2,147	-0.23%
2021/06/16	14	75.21	14	75.15	74.80	0	2,164	0.00%
2021/06/08	0	0.00	1	71.40	71.70	-1	2,194	-0.05%
2021/06/07	0	0.00	8	71.50	71.50	-8	2,217	-0.36%
2021/06/04	2	74.70	1	74.20	73.30	1	2,218	0.05%
2021/06/03	0	0.00	3	73.57	73.30	-3	2,209	-0.14%
2021/06/02	0	0.00	2	74.05	73.60	-2	2,212	-0.09%
2021/05/26	2	72.20	0	0.00	72.20	2	2,196	0.09%
2021/05/25	2	72.50	0	0.00	72.20	2	2,193	0.09%
2021/05/19	17	72.75	2	73.40	74.50	15	2,181	0.69%
2021/05/18	17	71.67	8	70.56	71.90	9	2,166	0.42%
2021/05/17	2.1	69.74	4	68.63	68.40	-1.9	2,149	-0.09%
2021/05/14	22	77.23	0	0.00	75.90	22	2,092	1.05%
2021/05/13	4	75.85	2	74.80	75.20	2	2,060	0.10%
2021/05/12	14.1	81.24	16	77.41	78.60	-1.9	2,006	-0.09%
2021/05/11	13	87.61	31	87.54	83.80	-18	1,876	-0.96%
2021/05/10	8	87.56	4	88.03	89.30	4	1,775	0.23%
2021/05/07	3	85.13	7	86.69	85.00	-4	1,674	-0.24%
2021/05/06	18	85.28	25	84.87	86.30	-7	1,615	-0.43%
2021/05/05	25	82.69	11	83.73	81.30	14	1,514	0.92%
2021/05/04	128	82.72	5	85.18	81.90	123	1,479	8.31%	大買/鉅額交易
2021/05/03	21	88.56	20.2	88.66	87.70	0.8	1,366	0.06%
2021/04/29	26	84.73	110	84.55	85.30	-84	1,140	-7.37%	大賣/
2021/04/28	41	82.28	0	0.00	82.10	41	1,087	3.77%
2021/04/27	150	83.02	5	83.34	82.80	145	1,096	13.23%	大買/鉅額交易
2021/04/26	89	85.09	8	85.13	85.00	81	1,062	7.63%
2021/04/23	9	80.90	4	81.50	82.70	5	995	0.50%
2021/04/22	20	82.40	0	0.00	80.60	20	998	2.00%
2021/04/21	2	81.90	3	81.97	82.10	-1	984	-0.10%
2021/04/20	1	82.10	0	0.00	82.30	1	983	0.10%
2021/04/19	3	82.43	0	0.00	83.00	3	987	0.30%
2021/04/16	1	81.00	0	0.00	80.80	1	966	0.10%
2021/04/14	3	81.00	2	80.75	77.70	1	960	0.10%
2021/04/12	1	82.70	2	82.20	82.20	-1	936	-0.11%
2021/04/08	0	0.00	1	81.20	81.20	-1	918	-0.11%
2021/03/31	0	0.00	1	78.80	80.00	-1	903	-0.11%
2021/03/30	1	79.20	0	0.00	79.50	1	898	0.11%
2021/03/29	0	0.00	0.2	78.50	78.60	-0.2	902	-0.02%
2021/03/26	0	0.00	2.2	77.72	78.00	-2.2	910	-0.24%
2021/03/25	5	78.60	0	0.00	78.10	5	917	0.55%
2021/03/24	1	77.90	5	77.86	77.00	-4	918	-0.44%
2021/03/23	0	0.00	2	78.40	78.60	-2	911	-0.22%
2021/03/22	10	79.05	6	78.93	78.90	4	911	0.44%
2021/03/19	12	80.31	4	80.43	80.20	8	913	0.88%
2021/03/18	0	0.00	1	82.10	81.90	-1	908	-0.11%
2021/03/17	3.3	83.16	0	0.00	82.30	3.3	932	0.35%
2021/03/16	2	82.80	1	82.60	82.40	1	942	0.11%
2021/03/15	7	83.63	2	83.60	83.30	5	941	0.53%
2021/03/12	5	83.70	1	84.20	84.00	4	940	0.43%
2021/03/11	7.3	82.80	7	82.50	82.80	0.3	927	0.03%
2021/03/10	1	80.90	1	81.00	80.90	0	930	0.00%
2021/03/08	1	81.00	0	0.00	80.50	1	978	0.10%
2021/03/04	2	81.55	1	81.20	81.10	1	1,158	0.09%
2021/03/03	1	82.70	1	83.50	82.10	0	1,173	0.00%
2021/03/02	0	0.00	2.2	82.11	80.80	-2.2	1,224	-0.18%
2021/02/26	3	83.10	0	0.00	82.40	3	1,289	0.23%
2021/02/24	0.2	83.00	1	84.49	82.70	-0.9	1,317	-0.07%
2021/02/23	1	83.50	5	82.84	82.70	-4	1,336	-0.30%
2021/02/22	1	83.50	0.3	83.40	83.50	0.7	1,392	0.05%
2021/02/19	1	81.70	0	81.40	81.90	1	1,401	0.07%
2021/02/18	1.3	81.62	1	81.60	81.40	0.3	1,431	0.02%
2021/02/17	0	0.00	1	78.80	80.50	-1	1,461	-0.07%
2021/02/05	0	0.00	2	77.40	77.30	-2	1,453	-0.14%
2021/02/04	21	77.60	21	78.00	77.30	0	1,489	0.00%
2021/02/02	1	76.80	0	0.00	76.60	1	1,520	0.07%
2021/02/01	0	0.00	1	76.00	76.60	-1	1,548	-0.06%
2021/01/28	0	0.00	1	78.00	77.80	-1	1,599	-0.06%
2021/01/27	0.2	80.20	1	79.30	79.30	-0.8	1,629	-0.05%
2021/01/26	2	80.20	1	80.00	79.90	1	1,646	0.06%
2021/01/25	1	80.70	2	79.45	80.30	-1	1,668	-0.06%
2021/01/22	1	78.00	0	0.00	78.30	1	1,684	0.06%
2021/01/21	21	77.02	21	77.40	77.00	0	1,688	0.00%
2021/01/20	24	76.15	13	74.85	74.60	11	1,707	0.64%
2021/01/19	9	79.80	9	80.30	79.30	0	1,704	0.00%
2021/01/18	0	0.00	1	78.50	78.70	-1	1,718	-0.06%
2021/01/15	0	0.00	3	79.10	78.20	-3	1,751	-0.17%
2021/01/14	11	80.41	11	80.84	80.10	0	1,769	0.00%
2021/01/13	4	80.45	0	0.00	80.50	4	1,781	0.22%
2021/01/12	0	0.00	1	81.20	81.10	-1	1,808	-0.06%
2021/01/08	0	0.00	1	82.40	83.10	-1	1,844	-0.05%
2021/01/06	3	83.00	0	0.00	81.80	3	2,059	0.15%
2021/01/05	2	83.85	0	0.00	84.40	2	2,221	0.09%
2020/12/31	5	82.42	0	0.00	82.40	5	2,325	0.22%
2020/12/30	0	0.00	2	82.10	82.10	-2	2,449	-0.08%
2020/12/24	1	82.20	0	0.00	82.10	1	2,582	0.04%
2020/12/22	0	0.00	3	79.20	79.00	-3	2,710	-0.11%
2020/12/18	0	0.00	3	82.07	81.10	-3	2,785	-0.11%
2020/12/17	20	82.27	0	0.00	82.30	20	2,809	0.71%
2020/12/16	0	0.00	20	80.90	81.20	-20	2,830	-0.71%
2020/12/15	5	80.60	0	0.00	80.80	5	2,856	0.18%
2020/12/14	3	81.70	0	0.00	81.70	3	2,896	0.10%
2020/12/11	31	83.96	18	83.24	83.00	13	3,045	0.43%
2020/12/10	13	86.94	9	88.00	86.60	4	3,081	0.13%
2020/12/09	3	86.63	11	86.33	86.20	-8	3,112	-0.26%
2020/12/08	2	86.00	0	0.00	85.90	2	3,215	0.06%
2020/12/07	1	85.90	3	86.73	85.90	-2	3,343	-0.06%
2020/12/04	0	0.00	3	87.30	87.30	-3	3,464	-0.09%
2020/12/03	6	86.58	2	86.65	86.40	4	3,549	0.11%
2020/12/02	9	87.31	2	86.80	86.30	7	3,733	0.19%
2020/12/01	10	87.47	5	87.84	88.40	5	3,803	0.13%
2020/11/30	36	90.54	27.1	89.57	89.30	8.9	3,889	0.23%
2020/11/27	0	0.00	1	93.20	93.30	-1	3,861	-0.03%
2020/11/26	26	94.15	18	95.67	93.40	8	4,031	0.20%
2020/11/25	3	95.17	3	94.60	94.30	0	4,254	0.00%
2020/11/24	2	93.20	9	93.36	93.20	-7	4,259	-0.16%
2020/11/23	1	92.10	1	93.00	93.00	0	4,390	0.00%
2020/11/20	16	91.52	0	0.00	91.80	16	4,459	0.36%
2020/11/19	2	94.25	1	95.30	93.00	1	4,609	0.02%
2020/11/18	0	0.00	1	93.00	93.00	-1	4,723	-0.02%
2020/11/17	4	93.03	1	93.00	93.00	3	4,864	0.06%
2020/11/16	1	92.80	1	93.00	94.10	0	5,028	0.00%
2020/11/13	1.1	90.05	0	0.00	91.00	1.1	5,190	0.02%
2020/11/12	1	89.10	1	89.90	90.50	0	5,480	0.00%
2020/11/11	0	0.00	5	91.50	92.10	-5	5,522	-0.09%
2020/11/10	0	0.00	2	93.55	91.00	-2	5,648	-0.04%
2020/11/09	2	94.10	1	94.70	94.10	1	5,726	0.02%
2020/11/06	0	0.00	2	93.70	93.70	-2	5,907	-0.03%
2020/11/05	3	93.83	6	93.93	92.30	-3	6,164	-0.05%
2020/11/04	5	92.04	6	92.52	92.80	-1	6,372	-0.02%
2020/11/03	21	90.53	0	0.00	90.90	21	6,480	0.32%
2020/11/02	3	90.27	3	88.97	88.60	0	6,536	0.00%
2020/10/30	0	0.00	3	91.00	91.50	-3	6,560	-0.05%
2020/10/29	13	91.53	32	91.76	92.20	-19	6,594	-0.29%
2020/10/28	1	94.60	3	94.80	93.50	-2	6,658	-0.03%
2020/10/26	3	95.93	5	95.82	94.80	-2	6,969	-0.03%
2020/10/23	7	95.34	10	95.43	96.50	-3	7,258	-0.04%
2020/10/22	5.9	92.45	10.5	91.32	93.80	-4.6	7,314	-0.06%
2020/10/21	6	93.53	4.5	92.21	92.20	1.5	7,354	0.02%
2020/10/20	15	93.93	13	94.48	93.50	2	7,493	0.03%
2020/10/19	2	97.05	1	96.30	96.30	1	7,627	0.01%
2020/10/16	1	97.20	5	97.22	96.70	-4	7,981	-0.05%
2020/10/15	9	99.34	4	98.25	97.70	5	8,134	0.06%
2020/10/14	1	96.60	14	98.89	99.90	-13	8,139	-0.16%
2020/10/13	37	97.86	16	98.63	96.80	21	8,194	0.26%
2020/10/12	16	97.90	23	96.63	97.70	-7	8,167	-0.09%
2020/10/08	8	95.01	10	95.90	95.30	-2	8,311	-0.02%
2020/10/07	42	96.90	40	96.36	95.30	2	8,320	0.02%
2020/10/06	45	95.66	51	94.83	94.40	-6	8,318	-0.07%
2020/09/30	10	88.60	1	88.00	88.70	9	8,371	0.11%
2020/09/29	1	90.50	2	89.55	88.90	-1	8,408	-0.01%
2020/09/28	3	89.47	4	89.60	89.10	-1	8,407	-0.01%
2020/09/25	44	89.56	40	88.76	89.00	4	8,408	0.05%
2020/09/24	6	90.28	7	91.40	89.50	-1	8,303	-0.01%
2020/09/23	4	91.90	0	0.00	92.00	4	8,234	0.05%
2020/09/22	9	92.24	0	0.00	92.30	9	8,210	0.11%
2020/09/21	0	0.00	3	93.73	94.00	-3	8,174	-0.04%
2020/09/18	2	92.95	3	93.83	93.30	-1	8,143	-0.01%
2020/09/17	0	0.00	1	91.90	92.20	-1	8,103	-0.01%
2020/09/16	47	93.42	10	93.86	92.80	37	8,043	0.46%
2020/09/15	14	97.92	36	97.78	96.80	-22	7,878	-0.28%
2020/09/14	9	99.21	6	99.38	99.10	3	7,810	0.04%
2020/09/11	10	100.17	3	103.50	99.60	7	7,754	0.09%
2020/09/10	10	101.95	21	103.36	102.00	-11	7,638	-0.14%
2020/09/09	14	100.97	18	100.32	101.50	-4	7,499	-0.05%
2020/09/08	22	98.26	20	98.41	97.70	2	7,354	0.03%
2020/09/07	32	102.45	37	103.24	100.50	-5	7,244	-0.07%
2020/09/04	18	100.04	6	100.00	99.60	12	7,030	0.17%
2020/09/03	19	103.55	13	105.46	103.00	6	6,922	0.09%
2020/09/02	12	102.42	7	103.79	104.50	5	6,769	0.07%
2020/09/01	32	102.69	24	102.31	101.50	8	6,685	0.12%
2020/08/31	26	105.10	65	104.23	104.00	-39	6,501	-0.60%
2020/08/28	11	99.40	4	99.25	98.90	7	6,219	0.11%
2020/08/27	18	101.30	15	100.70	99.40	3	6,151	0.05%
2020/08/26	13	101.88	2	102.00	102.50	11	6,003	0.18%
2020/08/25	22	104.39	26	102.85	101.50	-4	5,911	-0.07%
2020/08/24	22	100.81	12	99.71	100.00	10	5,731	0.17%
2020/08/21	25	97.98	32	96.18	99.00	-7	5,566	-0.13%
2020/08/20	48	96.45	43	96.75	94.60	5	5,408	0.09%
2020/08/19	45	106.01	35	105.06	104.00	10	5,207	0.19%
2020/08/18	23	101.23	25	102.15	106.50	-2	5,003	-0.04%
2020/08/17	4	99.60	11	98.88	98.40	-7	4,707	-0.15%
2020/08/14	20	97.61	25	97.68	97.30	-5	4,627	-0.11%
2020/08/13	33	95.57	44	94.37	95.00	-11	4,488	-0.25%
2020/08/12	32	97.52	28	97.48	96.20	4	4,385	0.09%
2020/08/11	30	99.80	20	100.09	101.50	10	4,175	0.24%
2020/08/10	20	99.40	23	98.77	96.10	-3	3,893	-0.08%
2020/08/07	14	95.16	6	95.55	93.00	8	3,656	0.22%
2020/08/06	6	92.05	2	91.95	93.30	4	3,516	0.11%
2020/08/05	0	0.00	1	93.40	92.90	-1	3,448	-0.03%
2020/08/04	2	92.65	5	93.36	94.10	-3	3,403	-0.09%
2020/08/03	9	93.79	9	92.82	92.20	0	3,349	0.00%
2020/07/31	6	92.97	4	93.03	92.90	2	3,280	0.06%
2020/07/30	40	97.24	34	97.07	94.60	6	3,238	0.19%
2020/07/29	61	94.85	43	94.96	94.40	18	3,020	0.60%
2020/07/28	4	90.48	3	90.30	88.80	1	2,709	0.04%
2020/07/27	13	90.40	12	90.46	90.20	1	2,617	0.04%
2020/07/24	22	91.25	19	92.56	93.00	3	2,538	0.12%
2020/07/23	26	93.22	47	93.29	93.00	-21	2,386	-0.88%
2020/07/22	143	92.26	133	93.20	91.90	10	2,216	0.45%	大買/大賣/
2020/07/21	6	82.35	7	84.70	86.50	-1	1,839	-0.05%
2020/07/20	3	80.37	2	80.90	80.00	1	1,649	0.06%
2020/07/17	25	85.55	19	82.62	82.90	6	1,560	0.38%
2020/07/16	11	81.85	10	82.36	84.90	1	1,372	0.07%
2020/07/15	6	81.07	13	79.72	78.70	-7	1,234	-0.57%
2020/07/14	2	76.20	1	75.60	76.30	1	1,010	0.10%
2020/07/13	6	77.92	4	77.65	77.70	2	978	0.20%
2020/07/10	0	0.00	2	71.00	74.40	-2	859	-0.23%
2020/07/09	0	0.00	2	70.00	69.30	-2	746	-0.27%
2020/07/08	1	67.20	5	69.38	70.70	-4	691	-0.58%
2020/07/06	1	66.30	3	65.97	66.00	-2	635	-0.31%
2020/07/03	0	0.00	4	64.38	64.90	-4	615	-0.65%
2020/06/22	0	0.00	1	60.40	60.50	-1	595	-0.17%
2020/06/19	1	60.70	0	0.00	60.50	1	603	0.17%
2020/06/18	1	60.00	0	0.00	60.50	1	606	0.16%
2020/06/12	1	59.60	1	59.00	60.10	0	645	0.00%
2020/06/09	0	0.00	3	63.20	62.90	-3	690	-0.43%
2020/06/08	0	0.00	41	64.15	63.10	-41	710	-5.77%
2020/06/05	0	0.00	1	63.00	63.20	-1	711	-0.14%
2020/06/04	1	62.00	0	0.00	62.30	1	713	0.14%
2020/06/03	0	0.00	1	62.70	61.70	-1	723	-0.14%
2020/06/01	41	60.51	1	60.20	60.10	40	726	5.51%
2020/05/27	2	62.05	0	0.00	61.60	2	721	0.28%
2020/05/26	0	0.00	2	60.90	60.90	-2	731	-0.27%
2020/05/22	0	0.00	3	59.30	59.30	-3	756	-0.40%
2020/05/19	2	61.50	3	60.77	61.00	-1	772	-0.13%
2020/05/18	2	60.50	0	0.00	60.40	2	776	0.26%
2020/05/14	1	60.00	0	0.00	59.30	1	777	0.13%
2020/05/13	0	0.00	1	61.50	61.60	-1	769	-0.13%
2020/05/12	0	0.00	3	61.50	60.80	-3	776	-0.39%
2020/05/11	1	63.20	0	0.00	62.30	1	775	0.13%
2020/05/06	7	62.90	4	63.58	63.10	3	778	0.39%
2020/05/05	18	66.35	16	65.06	65.90	2	736	0.27%
2020/04/29	1	62.30	0	0.00	62.10	1	722	0.14%
2020/04/24	0	0.00	12	60.30	60.00	-12	765	-1.57%
2020/04/23	2	60.30	0	0.00	60.30	2	773	0.26%
2020/04/22	0	0.00	1	60.50	60.70	-1	781	-0.13%
2020/04/21	3	59.33	0	0.00	59.00	3	794	0.38%
2020/04/20	3	61.67	7	61.04	61.60	-4	810	-0.49%
2020/04/17	4	59.65	71	59.86	59.90	-67	851	-7.86%
2020/04/16	0	0.00	1	57.00	57.00	-1	845	-0.12%
2020/04/13	1	52.70	0	0.00	52.60	1	916	0.11%
2020/04/06	13	49.88	0	0.00	49.85	13	947	1.37%
2020/03/25	7	52.11	6	51.90	51.90	1	1,065	0.09%
2020/03/23	0	0.00	3	49.95	50.50	-3	1,071	-0.28%
2020/03/20	7	51.83	0	0.00	52.00	7	1,072	0.65%
2020/03/19	2	48.85	3	49.60	49.00	-1	1,072	-0.09%
2020/03/18	0	0.00	3	50.20	50.20	-3	1,056	-0.28%
2020/03/16	50	53.09	1	53.00	50.50	49	1,053	4.65%
2020/03/13	1	53.00	0	0.00	53.00	1	1,044	0.10%
2020/03/11	0	0.00	4	58.80	58.50	-4	996	-0.40%
2020/03/10	4	56.50	0	0.00	57.40	4	989	0.40%
2020/03/09	10	56.80	0	0.00	56.70	10	983	1.02%
2020/03/06	2	61.00	2	59.50	59.10	0	984	0.00%
2020/03/05	0	0.00	4	60.00	61.20	-4	987	-0.41%
2020/03/03	0	0.00	6	60.73	60.50	-6	991	-0.60%
2020/03/02	6	60.23	0	0.00	61.00	6	991	0.60%
2020/02/27	2	61.20	0	0.00	60.70	2	988	0.20%
2020/02/26	0	0.00	1	61.40	61.50	-1	976	-0.10%
2020/02/25	2	60.90	2	60.10	60.30	0	969	0.00%
2020/02/19	0	0.00	9	59.37	58.90	-9	974	-0.92%
2020/02/06	9	57.74	3	57.70	57.60	6	1,266	0.47%
2020/02/05	0	0.00	2	57.50	57.60	-2	1,309	-0.15%
2020/02/04	0	0.00	1	57.90	57.90	-1	1,321	-0.08%
2020/01/30	8	58.44	0	0.00	57.70	8	1,478	0.54%
2020/01/17	0	0.00	3	63.30	63.50	-3	1,493	-0.20%
2020/01/16	6	63.80	0	0.00	64.00	6	1,503	0.40%
2020/01/15	0	0.00	6	63.82	63.60	-6	1,528	-0.39%
2020/01/14	2	62.30	3	63.17	64.00	-1	1,577	-0.06%
2020/01/13	11	61.95	11	62.38	61.30	0	1,569	0.00%
2020/01/10	1	61.20	0	0.00	61.40	1	1,554	0.06%
2020/01/09	0	0.00	35	58.88	59.30	-35	1,578	-2.22%
2020/01/08	20	57.15	4	56.85	56.80	16	1,599	1.00%
2020/01/07	11	59.39	4	59.60	59.10	7	1,609	0.43%
2020/01/03	5	61.30	1	61.50	61.40	4	1,619	0.25%
2020/01/02	3	62.57	0	0.00	62.80	3	1,625	0.18%
2019/12/31	0	0.00	6	61.43	62.00	-6	1,627	-0.37%
2019/12/30	6	62.97	6	62.40	62.30	0	1,657	0.00%
2019/12/27	0	0.00	1	62.30	62.00	-1	1,658	-0.06%
2019/12/25	1	63.60	0	0.00	62.80	1	1,686	0.06%
2019/12/24	12	64.42	7	63.70	63.70	5	1,687	0.30%
2019/12/19	0	0.00	4	63.00	62.70	-4	1,655	-0.24%
2019/12/18	0	0.00	1	62.60	62.70	-1	1,655	-0.06%
2019/12/03	4	63.50	4	63.80	63.80	0	1,827	0.00%
2019/12/02	1	61.10	0	0.00	61.00	1	1,825	0.05%
2019/11/29	4	63.15	0	0.00	62.80	4	1,828	0.22%
2019/11/28	1	64.00	25	63.85	63.30	-24	1,840	-1.30%
2019/11/27	0	0.00	14	63.94	64.30	-14	1,839	-0.76%
2019/11/26	1	64.00	0	0.00	63.60	1	1,850	0.05%
2019/11/22	1	64.10	9	63.74	63.80	-8	1,881	-0.43%
2019/11/21	0	0.00	1	63.40	62.50	-1	1,873	-0.05%
2019/11/20	2	64.35	1	63.80	63.00	1	1,878	0.05%
2019/11/18	4	64.08	0	0.00	64.00	4	1,888	0.21%
2019/11/15	5	64.92	2	65.50	65.00	3	1,893	0.16%
2019/11/13	6	63.97	0	0.00	64.20	6	1,897	0.32%
2019/11/12	5	68.60	7	67.37	64.40	-2	1,837	-0.11%
2019/11/11	0	0.00	4	65.10	65.00	-4	1,660	-0.24%
2019/11/07	4	65.00	1	65.00	64.70	3	1,658	0.18%
2019/11/06	2	65.65	5	65.36	65.20	-3	1,656	-0.18%
2019/11/05	4	64.85	0	0.00	65.00	4	1,643	0.24%
2019/11/04	4	64.98	2	64.00	64.30	2	1,647	0.12%
2019/11/01	2	66.15	5	65.80	65.50	-3	1,636	-0.18%
2019/10/31	24	66.43	11	66.54	65.20	13	1,655	0.79%
2019/10/30	16	67.97	9	68.60	68.30	7	1,621	0.43%
2019/10/29	2	64.55	11	64.35	64.00	-9	1,495	-0.60%
2019/10/28	2	64.00	41	63.52	64.70	-39	1,488	-2.62%
2019/10/25	2	63.30	11	63.38	62.90	-9	1,457	-0.62%
2019/10/24	0	0.00	47	62.77	63.00	-47	1,466	-3.20%
2019/10/23	10	63.05	7	62.70	62.50	3	1,461	0.21%
2019/10/22	3	62.20	3	62.40	62.30	0	1,438	0.00%
2019/10/21	1	62.80	8	63.00	62.80	-7	1,392	-0.50%
2019/10/18	8	62.20	3	63.03	63.60	5	1,395	0.36%
2019/10/17	10	61.88	3	61.57	62.60	7	1,404	0.50%
2019/10/16	5	59.90	18	59.81	60.00	-13	1,414	-0.92%
2019/10/15	0	0.00	1	60.00	60.00	-1	1,448	-0.07%
2019/10/14	2	57.85	0	0.00	58.20	2	1,447	0.14%
2019/10/09	0	0.00	2	56.00	55.90	-2	1,412	-0.14%
2019/10/08	0	0.00	3	56.03	55.90	-3	1,414	-0.21%
2019/10/04	1	55.50	0	0.00	55.20	1	1,384	0.07%
2019/10/02	1	56.30	15	56.35	56.40	-14	1,353	-1.03%
2019/10/01	0	0.00	2	56.35	56.40	-2	1,362	-0.15%
2019/09/27	5	54.12	0	0.00	54.20	5	1,362	0.37%
2019/09/26	2	55.25	3	55.57	55.00	-1	1,371	-0.07%
2019/09/25	2	55.75	0	0.00	56.00	2	1,367	0.15%
2019/09/24	10	54.87	0	0.00	55.60	10	1,365	0.73%
2019/09/23	1	55.20	1	54.00	54.00	0	1,343	0.00%
2019/09/20	3	55.23	3	55.13	54.80	0	1,329	0.00%
2019/09/19	2	54.00	0	0.00	54.80	2	1,303	0.15%
2019/09/18	4	54.00	1	53.70	53.70	3	1,272	0.24%
2019/09/16	0	0.00	15	52.60	52.20	-15	1,301	-1.15%
2019/09/12	0	0.00	2	52.70	52.50	-2	1,292	-0.15%
2019/09/10	5	52.52	3	52.40	51.60	2	1,301	0.15%
2019/09/09	5	52.00	0	0.00	53.00	5	1,272	0.39%
2019/09/06	0	0.00	1	51.00	51.20	-1	1,264	-0.08%
2019/09/04	1	51.00	2	51.35	51.90	-1	1,294	-0.08%
2019/09/03	1	51.00	0	0.00	50.80	1	1,297	0.08%
2019/09/02	12	50.03	0	0.00	50.10	12	1,298	0.92%
2019/08/30	0	0.00	10	48.75	48.85	-10	1,333	-0.75%
2019/08/29	11	48.45	5	47.70	48.00	6	1,399	0.43%
2019/08/28	8	49.36	0	0.00	48.25	8	1,405	0.57%
2019/08/27	2	49.45	0	0.00	49.70	2	1,385	0.14%
2019/08/23	1	50.70	0	0.00	50.70	1	1,416	0.07%
2019/08/21	1	51.60	0	0.00	51.90	1	1,392	0.07%
2019/08/20	1	52.20	4	52.50	52.20	-3	1,396	-0.21%
2019/08/19	3	53.10	0	0.00	53.00	3	1,406	0.21%
2019/08/14	2	51.90	0	0.00	50.50	2	1,475	0.14%
2019/08/13	3	51.10	1	51.00	51.00	2	1,525	0.13%
2019/08/12	3	52.17	0	0.00	52.20	3	1,528	0.20%
2019/08/07	8	49.50	0	0.00	49.15	8	1,589	0.50%
2019/08/05	11	50.35	0	0.00	49.25	11	1,691	0.65%
2019/08/02	7	54.50	0	0.00	51.40	7	1,713	0.41%
2019/08/01	9	56.34	3	56.20	56.00	6	1,698	0.35%
2019/07/31	14	56.48	0	0.00	56.70	14	1,722	0.81%
2019/07/30	23	58.60	0	0.00	58.00	23	1,717	1.34%
2019/07/26	0	0.00	21	62.40	61.60	-21	1,741	-1.21%
2019/07/23	5	61.24	0	0.00	60.90	5	1,778	0.28%
2019/07/22	6	63.27	6	62.10	62.10	0	1,776	0.00%
2019/07/19	7	62.79	8	62.61	62.30	-1	1,808	-0.06%
2019/07/18	3	63.00	3	61.70	61.70	0	1,874	0.00%
2019/07/17	7	61.67	7	61.30	62.00	0	1,868	0.00%
2019/07/03	41	56.35	19	56.76	55.90	22	1,944	1.13%
2019/07/01	20	57.95	0	0.00	58.00	20	2,124	0.94%
2019/06/28	12	58.89	1	59.50	58.90	11	2,178	0.50%
2019/06/24	1	60.70	2	60.20	60.60	-1	2,222	-0.04%
2019/06/21	2	61.15	2	60.55	62.00	0	2,191	0.00%
2019/06/20	1	62.60	1	62.80	63.00	0	2,198	0.00%
2019/06/19	1	61.80	3	62.57	62.90	-2	2,225	-0.09%
2019/06/18	1	60.80	1	60.90	60.20	0	2,247	0.00%
2019/06/14	5	62.38	5	61.88	61.50	0	2,346	0.00%
2019/06/13	3	60.77	37	62.10	62.60	-34	2,345	-1.45%
2019/06/11	2	61.20	2	60.90	60.90	0	2,376	0.00%
2019/06/06	43	58.79	8	59.09	58.50	35	2,385	1.47%
2019/06/05	4	59.05	3	58.97	59.90	1	2,339	0.04%
2019/06/04	2	55.20	1	57.00	56.40	1	2,273	0.04%
2019/05/31	0	0.00	2	57.00	57.20	-2	2,262	-0.09%
2019/05/30	2	55.00	0	0.00	55.00	2	2,243	0.09%
2019/05/28	0	0.00	1	56.00	56.40	-1	2,265	-0.04%
2019/05/27	1	55.70	0	0.00	55.00	1	2,268	0.04%
2019/05/24	3	57.00	0	0.00	55.40	3	2,262	0.13%
2019/05/22	3	60.87	1	61.10	59.20	2	2,254	0.09%
2019/05/16	3	59.90	3	59.90	59.00	0	2,322	0.00%
2019/05/15	1	58.00	1	58.40	59.60	0	2,313	0.00%
2019/05/14	2	57.90	2	57.20	57.80	0	2,276	0.00%
2019/05/13	13	59.48	14	60.21	59.80	-1	2,236	-0.04%
2019/05/09	0	0.00	4	69.00	69.00	-4	2,177	-0.18%
2019/05/08	1	70.70	2	71.75	70.80	-1	2,175	-0.05%
2019/05/07	0	0.00	1	75.70	75.70	-1	2,189	-0.05%
2019/05/06	2	73.75	1	77.50	74.80	1	2,370	0.04%
2019/05/03	0	0.00	1	79.70	79.70	-1	2,410	-0.04%
2019/05/02	1	84.30	1	82.60	81.00	0	2,426	0.00%
2019/04/30	1	83.00	2	81.50	81.70	-1	2,388	-0.04%
2019/04/29	8	84.75	8	83.10	83.10	0	2,388	0.00%
2019/04/26	2	85.00	6	84.32	84.00	-4	2,368	-0.17%
2019/04/25	14	86.84	6	84.70	85.60	8	2,355	0.34%
2019/04/24	8	85.54	15	85.68	87.80	-7	2,306	-0.30%
2019/04/23	19	82.07	13	81.45	80.60	6	2,187	0.27%
2019/04/22	1	80.40	0	0.00	79.90	1	2,134	0.05%
2019/04/19	1	79.00	32	78.94	78.10	-31	2,128	-1.46%
2019/04/17	2	80.75	1	79.60	79.60	1	2,127	0.05%
2019/04/16	2	80.10	5	80.08	80.00	-3	2,114	-0.14%
2019/04/15	2	79.75	3	80.50	79.50	-1	2,106	-0.05%
2019/04/12	22	83.05	4	80.90	79.90	18	2,093	0.86%
2019/04/11	15	87.67	31	88.53	85.00	-16	2,059	-0.78%
2019/04/10	5	84.40	5	83.38	83.20	0	1,976	0.00%
2019/04/09	28	84.91	13	85.19	84.40	15	1,945	0.77%
2019/04/08	17	83.22	11	82.66	85.40	6	1,894	0.32%
2019/04/03	5	75.88	17	75.19	77.70	-12	1,826	-0.66%
2019/04/02	5	72.90	19	73.31	74.80	-14	1,728	-0.81%
2019/04/01	25	68.92	2	68.80	68.00	23	1,673	1.37%
2019/03/28	6	70.30	0	0.00	69.10	6	1,672	0.36%
2019/03/27	4	71.65	0	0.00	71.50	4	1,657	0.24%
2019/03/25	13	73.37	4	74.53	72.00	9	1,640	0.55%
2019/03/22	5	77.70	4	77.40	77.00	1	1,599	0.06%
2019/03/21	10	78.35	9	77.30	77.00	1	1,561	0.06%
2019/03/20	3	76.23	3	76.73	77.00	0	1,518	0.00%
2019/03/19	1	72.60	3	73.40	71.50	-2	1,430	-0.14%
2019/03/18	1	71.30	12	72.30	72.40	-11	1,417	-0.78%
2019/03/15	2	73.80	21	70.11	70.10	-19	1,402	-1.35%
2019/03/14	5	72.60	1	74.10	70.80	4	1,374	0.29%
2019/03/13	3	69.60	3	69.60	69.70	0	1,333	0.00%
2019/03/12	2	70.20	0	0.00	70.90	2	1,315	0.15%
2019/03/08	0	0.00	1	69.20	68.70	-1	1,300	-0.08%
2019/03/07	0	0.00	55	68.80	67.80	-55	1,329	-4.14%
2019/03/06	2	69.10	2	68.90	68.90	0	1,326	0.00%
2019/03/05	1	69.00	1	69.40	68.50	0	1,324	0.00%
2019/03/04	4	68.30	2	69.05	68.80	2	1,318	0.15%
2019/02/27	1	66.40	0	0.00	66.40	1	1,290	0.08%
2019/02/25	12	65.08	0	0.00	65.90	12	1,283	0.93%
2019/02/22	13	66.40	0	0.00	65.40	13	1,279	1.02%
2019/02/21	33	68.45	4	67.80	67.80	29	1,271	2.28%
2019/02/20	32	71.76	26	68.36	67.80	6	1,249	0.48%
2019/02/19	2	68.00	0	0.00	70.90	2	1,092	0.18%
2019/02/14	0	0.00	1	66.20	64.50	-1	1,049	-0.10%
2019/02/11	5	66.38	7	67.49	67.50	-2	979	-0.20%
2019/01/30	5	66.18	2	66.60	65.70	3	955	0.31%
2019/01/29	3	67.27	3	67.37	67.20	0	928	0.00%
2019/01/28	4	67.10	4	67.55	67.10	0	912	0.00%
2019/01/25	14	66.19	17	66.20	67.30	-3	868	-0.35%
2019/01/24	6	62.30	3	62.73	64.10	3	676	0.44%
2019/01/21	1	57.90	1	58.40	57.40	0	567	0.00%
2019/01/17	1	57.40	1	58.00	56.00	0	551	0.00%
2019/01/16	1	57.10	6	57.62	57.10	-5	549	-0.91%
2019/01/10	0	0.00	1	55.30	55.30	-1	533	-0.19%
2019/01/07	1	51.50	14	51.09	51.00	-13	519	-2.50%
2019/01/03	4	49.20	0	0.00	50.00	4	540	0.74%
2018/12/27	1	50.80	1	50.60	50.10	0	556	0.00%
2018/12/26	10	50.20	0	0.00	49.60	10	558	1.79%
2018/12/25	1	52.50	1	52.00	51.70	0	551	0.00%
2018/12/24	4	55.20	1	54.20	54.20	3	550	0.54%
2018/12/22	6	58.40	3	58.90	57.60	3	587	0.51%
2018/12/21	1	52.80	5	53.10	55.00	-4	572	-0.70%
2018/12/20	0	0.00	1	50.50	50.00	-1	579	-0.17%
2018/12/14	0	0.00	1	52.00	52.90	-1	670	-0.15%
2018/12/13	0	0.00	5	52.62	52.10	-5	673	-0.74%
2018/12/12	2	52.50	7	52.27	52.00	-5	674	-0.74%
2018/12/11	10	51.87	0	0.00	51.30	10	672	1.49%
2018/11/27	0	0.00	8	46.05	46.35	-8	629	-1.27%
2018/11/26	8	44.98	0	0.00	45.05	8	626	1.28%
2018/11/22	0	0.00	29	45.60	45.40	-29	622	-4.66%
2018/11/21	0	0.00	42	46.05	45.50	-42	625	-6.72%
2018/11/20	0	0.00	39	46.05	46.50	-39	629	-6.20%
2018/10/30	30	39.73	0	0.00	40.00	30	666	4.50%
2018/10/25	4	43.00	4	43.90	42.40	0	657	0.00%
2018/10/12	7	42.96	1	42.10	43.55	6	678	0.88%
2018/10/11	50	44.90	2	44.70	44.45	48	665	7.21%
2018/10/05	10	53.00	0	0.00	52.10	10	652	1.53%
2018/10/04	1	55.60	0	0.00	55.20	1	639	0.16%
2018/10/03	1	56.90	11	57.37	55.50	-10	633	-1.58%
2018/10/02	2	56.00	0	0.00	56.20	2	602	0.33%
2018/10/01	0	0.00	21	56.72	56.70	-21	593	-3.54%
2018/09/27	10	55.50	0	0.00	55.00	10	539	1.85%
2018/09/26	12	55.25	1	55.00	56.50	11	520	2.11%
2018/09/25	10	51.60	0	0.00	54.20	10	467	2.14%
2018/09/18	0	0.00	2	49.60	49.05	-2	487	-0.41%
2018/09/14	0	0.00	12	49.60	49.55	-12	523	-2.29%
2018/09/13	20	49.06	0	0.00	49.00	20	539	3.71%
2018/09/11	0	0.00	3	48.30	49.00	-3	565	-0.53%
2018/09/10	2	51.10	0	0.00	51.00	2	626	0.32%
2018/08/22	2	54.30	0	0.00	53.80	2	783	0.26%
2018/08/21	5	53.84	1	53.70	54.50	4	793	0.50%
2018/08/20	8	54.94	0	0.00	54.00	8	793	1.01%
2018/08/15	0	0.00	15	55.69	55.70	-15	817	-1.84%
2018/08/13	0	0.00	2	53.35	53.60	-2	814	-0.25%
2018/08/08	0	0.00	4	56.70	56.90	-4	810	-0.49%
2018/07/26	0	0.00	4	55.90	55.00	-4	981	-0.41%
2018/07/23	0	0.00	1	51.50	51.00	-1	1,100	-0.09%
2018/07/20	1	54.40	0	0.00	54.20	1	1,161	0.09%
2018/07/19	0	0.00	1	56.00	55.10	-1	1,192	-0.08%
2018/07/10	1	54.70	0	0.00	54.80	1	1,567	0.06%
2018/07/06	1	56.50	0	0.00	55.20	1	1,668	0.06%
2018/07/02	0	0.00	20	60.57	60.30	-20	2,228	-0.90%
2018/06/28	0	0.00	1	58.80	58.60	-1	2,600	-0.04%
2018/06/27	3	60.73	0	0.00	59.50	3	2,792	0.11%
2018/06/26	18	60.83	22	59.46	59.80	-4	2,857	-0.14%
2018/06/25	27	63.19	3	61.50	61.10	24	2,896	0.83%
2018/06/22	2	64.50	1	63.80	63.80	1	2,977	0.03%
2018/06/21	10	66.70	12	67.93	65.80	-2	3,033	-0.07%
2018/06/20	10	68.59	32	69.29	68.60	-22	3,021	-0.73%
2018/06/19	2	73.45	2	72.40	69.30	0	3,016	0.00%
2018/06/15	0	0.00	15	70.77	71.90	-15	2,955	-0.51%
2018/06/14	3	73.77	4	71.95	69.20	-1	2,958	-0.03%
2018/06/13	2	70.55	14	71.24	71.60	-12	2,907	-0.41%
2018/06/11	0	0.00	2	64.80	66.10	-2	2,876	-0.07%
2018/06/08	10	64.58	0	0.00	64.50	10	2,896	0.35%
2018/06/01	1	67.20	0	0.00	66.30	1	2,965	0.03%
2018/05/29	0	0.00	2	64.10	64.50	-2	3,020	-0.07%
2018/05/28	0	0.00	1	63.70	64.30	-1	3,089	-0.03%
2018/05/25	13	65.37	0	0.00	64.60	13	3,144	0.41%
2018/05/24	13	65.09	11	66.11	66.60	2	3,148	0.06%
2018/05/23	9	65.86	0	0.00	65.00	9	3,161	0.28%
2018/05/22	13	67.57	1	67.30	67.00	12	3,163	0.38%
2018/05/18	1	68.70	0	0.00	68.40	1	3,178	0.03%
2018/05/17	10	69.70	15	68.56	68.50	-5	3,189	-0.16%
2018/05/16	10	70.80	0	0.00	69.40	10	3,186	0.31%
2018/05/15	6	71.42	7	71.86	70.80	-1	3,202	-0.03%
2018/05/14	13	67.32	14	67.96	68.00	-1	3,196	-0.03%
2018/05/11	0	0.00	2	72.10	70.50	-2	3,176	-0.06%
2018/05/09	2	71.20	2	72.10	71.40	0	3,177	0.00%
2018/05/04	1	74.70	0	0.00	73.50	1	3,128	0.03%
2018/05/03	1	73.00	28	73.16	74.50	-27	3,128	-0.86%
2018/05/02	22	75.95	47	74.24	74.60	-25	3,120	-0.80%
2018/04/30	12	81.39	15	82.93	81.20	-3	3,083	-0.10%
2018/04/27	11	77.18	10	77.90	81.60	1	3,058	0.03%
2018/04/26	38	79.33	5	80.88	77.40	33	3,039	1.09%
2018/04/25	15	80.24	16	81.11	81.70	-1	3,064	-0.03%
2018/04/24	29	83.92	4	82.55	81.30	25	3,050	0.82%
2018/04/23	10	88.90	7	88.27	86.20	3	3,027	0.10%
2018/04/20	3	90.90	11	87.79	89.50	-8	3,026	-0.26%
2018/04/19	3	92.07	3	91.20	90.40	0	2,969	0.00%
2018/04/18	0	0.00	6	89.73	89.60	-6	2,929	-0.20%
2018/04/17	7	89.43	9	88.43	88.30	-2	2,999	-0.07%
2018/04/16	2	91.90	10	88.60	90.20	-8	2,988	-0.27%
2018/04/13	5	90.36	3	90.70	90.00	2	2,944	0.07%
2018/04/12	9	92.77	3	92.57	91.80	6	2,904	0.21%
2018/04/11	27	92.88	16	90.84	95.70	11	2,849	0.39%
2018/04/10	13	97.72	2	92.80	88.60	11	2,745	0.40%
2018/04/09	21	98.70	19	98.85	96.20	2	2,625	0.08%
2018/04/03	18	98.06	13	98.40	95.50	5	2,464	0.20%
2018/04/02	17	99.74	20	97.91	94.50	-3	2,268	-0.13%
2018/03/31	21	99.92	11	100.19	102.50	10	2,089	0.48%
2018/03/30	19	92.53	5	93.96	94.60	14	1,871	0.75%
2018/03/29	9	82.71	6	85.25	86.00	3	1,679	0.18%
2018/03/28	1	78.00	1	80.20	78.20	0	1,596	0.00%
2018/03/27	7	79.87	34	80.14	78.70	-27	1,538	-1.75%
2018/03/26	11	76.94	23	77.38	77.00	-12	1,435	-0.84%
2018/03/23	10	71.14	20	71.77	72.30	-10	1,365	-0.73%
2018/03/22	8	73.80	0	0.00	73.30	8	1,360	0.59%
2018/03/21	11	75.24	0	0.00	74.30	11	1,354	0.81%
2018/03/20	17	75.69	12	75.35	75.00	5	1,348	0.37%
2018/03/19	10	76.10	0	0.00	75.10	10	1,328	0.75%
2018/03/13	3	74.10	0	0.00	73.70	3	1,277	0.23%
2018/03/12	0	0.00	2	74.10	73.30	-2	1,268	-0.16%
2018/03/09	13	75.37	13	76.25	75.20	0	1,253	0.00%
2018/03/08	1	81.30	3	80.13	79.90	-2	1,222	-0.16%
2018/03/07	1	82.50	1	80.70	80.40	0	1,221	0.00%
2018/03/06	2	81.30	1	80.10	82.60	1	1,223	0.08%
2018/03/05	0	0.00	2	82.65	81.40	-2	1,235	-0.16%
2018/03/02	5	82.92	1	84.00	83.60	4	1,239	0.32%
2018/03/01	1	81.30	4	82.48	84.30	-3	1,226	-0.24%
2018/02/27	6	79.08	5	80.22	78.00	1	1,153	0.09%
2018/02/23	0	0.00	5	76.58	76.00	-5	1,102	-0.45%
2018/02/22	0	0.00	2	75.30	75.90	-2	1,095	-0.18%
2018/02/21	3	74.20	0	0.00	74.20	3	1,090	0.28%
2018/02/12	1	74.60	20	75.75	74.00	-19	1,085	-1.75%
2018/02/09	1	74.70	6	74.92	75.00	-5	1,080	-0.46%
2018/02/07	2	73.00	0	0.00	74.30	2	1,088	0.18%
2018/02/06	8	68.35	0	0.00	69.00	8	1,080	0.74%
2018/01/29	7	73.11	0	0.00	73.30	7	1,073	0.65%
2018/01/26	5	74.00	0	0.00	74.10	5	1,064	0.47%
2018/01/25	11	74.81	0	0.00	74.50	11	1,057	1.04%
2018/01/24	1	75.40	0	0.00	75.80	1	1,047	0.10%
2018/01/23	1	76.80	2	77.20	76.50	-1	1,034	-0.10%
2018/01/22	0	0.00	1	76.50	77.50	-1	1,026	-0.10%
2018/01/19	5	77.94	27	77.60	78.00	-22	1,007	-2.18%
2018/01/18	0	0.00	2	75.20	74.70	-2	913	-0.22%
2018/01/17	2	74.55	0	0.00	75.80	2	900	0.22%
2018/01/16	2	77.20	10	78.00	74.10	-8	873	-0.92%
2018/01/15	4	73.88	5	73.00	75.40	-1	840	-0.12%
2018/01/12	6	74.50	0	0.00	74.80	6	823	0.73%
2018/01/11	5	74.66	4	75.70	76.60	1	789	0.13%
2018/01/10	17	70.04	2	71.45	71.50	15	690	2.17%
2018/01/09	0	0.00	11	65.52	65.50	-11	638	-1.72%
2018/01/08	25	67.52	0	0.00	67.10	25	641	3.90%