動力-KY (6591)-台灣摩根士丹利券商分點個股進出

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

動力-KY

(6591)

可現股當沖

股價
55.5
漲跌
--
漲幅
0.00%
成交量
172張
產業
上市電腦週邊類股
97人加入追蹤

立即追蹤
本地時間:13:30

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

動力-KY (6591)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	1	55.50	55.50	-1	1,137	-0.09%
2024/05/02	4	55.45	0	0.00	55.50	4	1,135	0.35%
2024/04/30	2	55.50	1	55.60	55.50	1	1,135	0.09%
2024/04/29	0	0.00	2	56.45	55.20	-2	1,133	-0.18%
2024/04/25	0	0.00	9	54.31	54.00	-9	1,122	-0.80%
2024/04/24	1	54.10	13	55.14	54.80	-12	1,121	-1.07%
2024/04/23	5	52.94	1	52.80	53.30	4	1,117	0.36%
2024/04/22	8	53.35	0	0.00	53.10	8	1,115	0.72%
2024/04/19	0	0.00	13	54.58	53.60	-13	1,111	-1.17%
2024/04/18	8	56.01	8	56.01	56.00	0	1,105	0.00%
2024/04/17	0	0.00	4	55.30	55.60	-4	1,102	-0.36%
2024/04/16	0	0.00	10	54.87	54.90	-10	1,097	-0.91%
2024/04/15	1	56.10	5	55.78	55.80	-4	1,093	-0.37%
2024/04/12	3	57.20	10	57.15	56.90	-7	1,087	-0.64%
2024/04/11	0	0.00	15	56.92	56.70	-15	1,078	-1.39%
2024/04/10	0	0.00	3	57.97	58.00	-3	1,073	-0.28%
2024/04/09	0	0.00	4	57.70	57.60	-4	1,066	-0.38%
2024/04/08	4	57.65	1	57.80	57.50	3	1,059	0.28%
2024/04/03	0	0.00	29	59.13	58.90	-29	1,050	-2.76%
2024/04/02	5	58.80	12	58.88	58.80	-7	1,046	-0.67%
2024/04/01	0	0.00	12	59.29	58.80	-12	1,042	-1.15%
2024/03/29	0	0.00	24	59.49	58.60	-24	1,037	-2.31%
2024/03/28	15	58.93	3	59.20	58.90	12	1,027	1.17%
2024/03/27	22	58.86	0	0.00	58.60	22	1,023	2.15%
2024/03/26	59	58.95	22	60.20	58.40	37	1,016	3.64%
2024/03/25	6	61.35	7	61.11	61.20	-1	993	-0.10%
2024/03/22	1	60.70	5	60.74	60.90	-4	986	-0.41%
2024/03/21	10	62.03	0	0.00	61.40	10	977	1.02%
2024/03/20	7	62.34	4	61.65	61.00	3	966	0.31%
2024/03/19	8	62.23	15	63.37	62.40	-7	952	-0.73%
2024/03/18	2	59.95	8	62.41	62.80	-6	927	-0.65%
2024/03/15	0	0.00	30	60.44	59.40	-30	902	-3.32%
2024/03/14	17	59.81	0	0.00	59.70	17	890	1.91%
2024/03/13	0	0.00	42	62.97	60.90	-42	872	-4.81%
2024/03/12	0	0.00	1	62.20	62.30	-1	836	-0.12%
2024/03/11	5	62.06	0	0.00	60.00	5	807	0.62%
2024/03/08	29	64.71	0	0.00	63.40	29	775	3.74%
2024/03/07	0	0.00	37	71.42	68.70	-37	712	-5.19%
2024/03/06	0	0.00	9	67.80	69.00	-9	552	-1.63%
2024/03/05	4	64.50	0	0.00	64.90	4	413	0.97%
2024/03/04	0	0.00	3	62.30	62.30	-3	213	-1.40%
2024/03/01	1	51.60	7	55.96	56.70	-6	180	-3.32%
2024/02/27	0	0.00	2	50.70	50.30	-2	124	-1.61%
2024/02/26	0	0.00	3	50.47	51.40	-3	123	-2.42%
2024/02/23	0	0.00	2	50.35	50.10	-2	122	-1.64%
2024/02/22	0	0.00	1	50.70	50.50	-1	122	-0.82%
2024/02/01	0	0.00	3	48.80	48.75	-3	122	-2.45%
2024/01/30	0	0.00	3	49.13	49.00	-3	123	-2.43%
2024/01/29	0	0.00	1	49.25	49.20	-1	125	-0.80%
2024/01/17	0	0.00	1	48.10	48.05	-1	135	-0.74%
2024/01/16	0	0.00	1	48.25	48.40	-1	135	-0.74%
2024/01/15	0	0.00	2	48.50	48.60	-2	135	-1.48%
2024/01/10	0	0.00	3	48.45	48.35	-3	139	-2.15%
2024/01/08	0	0.00	1	48.45	48.50	-1	143	-0.70%
2024/01/02	0	0.00	1	49.45	49.35	-1	155	-0.64%
2023/12/26	0	0.00	4	48.18	48.30	-4	154	-2.59%
2023/12/22	0	0.00	12	49.15	49.00	-12	154	-7.78%
2023/12/21	1	48.45	11	48.41	48.40	-10	156	-6.39%
2023/12/20	0	0.00	11	48.48	48.55	-11	155	-7.06%
2023/12/19	0	0.00	22	48.44	48.40	-22	156	-14.03%
2023/12/18	0	0.00	12	49.10	49.00	-12	156	-7.66%
2023/12/15	0	0.00	10	49.54	49.55	-10	156	-6.39%
2023/12/14	0	0.00	26	49.43	49.45	-26	158	-16.43%
2023/12/13	0	0.00	5	49.32	49.45	-5	159	-3.14%
2023/12/12	0	0.00	24	49.13	49.15	-24	162	-14.74%
2023/12/11	0	0.00	25	49.30	49.35	-25	164	-15.16%
2023/12/08	0	0.00	6	49.86	49.85	-6	167	-3.58%
2023/12/07	0	0.00	33	49.79	49.70	-33	171	-19.23%
2023/12/06	0	0.00	21	49.87	49.75	-21	179	-11.69%
2023/12/05	0	0.00	28	49.84	49.70	-28	178	-15.65%
2023/12/04	0	0.00	22	50.51	50.40	-22	176	-12.46%
2023/12/01	3	51.17	12	50.82	50.60	-9	178	-5.04%
2023/11/30	0	0.00	19	51.27	51.80	-19	175	-10.86%
2023/11/29	3	50.90	13	50.94	50.90	-10	173	-5.76%
2023/11/28	0	0.00	6	50.53	50.70	-6	174	-3.43%
2023/11/27	0	0.00	17	50.54	50.10	-17	175	-9.68%
2023/11/24	3	51.20	12	50.83	50.70	-9	174	-5.15%
2023/11/22	6	51.45	17	51.46	51.60	-11	179	-6.13%
2023/11/17	6	50.53	0	0.00	50.60	6	183	3.27%
2023/11/16	1	50.50	0	0.00	50.50	1	185	0.54%
2023/11/15	14	50.81	0	0.00	50.40	14	190	7.34%
2023/11/14	9	50.19	0	0.00	50.20	9	192	4.69%
2023/11/13	7	50.80	0	0.00	50.20	7	196	3.55%
2023/11/09	8	53.43	0	0.00	52.50	8	194	4.11%
2023/11/08	9	51.91	0	0.00	51.70	9	190	4.72%
2023/11/06	13	51.88	0	0.00	51.60	13	214	6.07%
2023/11/03	3	50.97	0	0.00	51.10	3	216	1.39%
2023/11/02	16	51.02	0	0.00	51.40	16	218	7.33%
2023/11/01	2	49.80	6	50.03	50.30	-4	218	-1.83%
2023/10/31	3	51.60	13	50.30	49.70	-10	220	-4.53%
2023/10/27	8	52.40	0	0.00	51.80	8	233	3.42%
2023/10/26	1	51.60	0	0.00	51.90	1	241	0.41%
2023/10/25	7	52.29	0	0.00	52.10	7	250	2.79%
2023/10/24	8	51.81	3	51.43	51.60	5	262	1.91%
2023/10/23	0	0.00	1	51.80	51.20	-1	288	-0.35%
2023/10/20	0	0.00	4	51.60	51.50	-4	364	-1.10%
2023/10/18	1	52.90	2	53.10	53.00	-1	529	-0.19%
2023/10/17	10	54.27	16	54.46	53.40	-6	531	-1.13%
2023/10/16	8	54.36	0	0.00	54.80	8	529	1.51%
2023/10/13	18	54.38	0	0.00	54.40	18	531	3.39%
2023/10/12	14	54.71	0	0.00	54.80	14	534	2.62%
2023/10/06	12	52.95	0	0.00	52.90	12	533	2.25%
2023/10/05	8	53.10	0	0.00	52.80	8	536	1.49%
2023/10/04	3	52.37	1	52.90	52.30	2	539	0.37%
2023/10/03	2	52.95	0	0.00	52.70	2	548	0.36%
2023/10/02	15	53.49	0	0.00	53.30	15	552	2.71%
2023/09/28	25	52.86	2	52.50	52.70	23	558	4.12%
2023/09/27	1	52.20	6	51.62	52.20	-5	563	-0.89%
2023/09/26	8	53.73	13	52.78	52.00	-5	577	-0.87%
2023/09/22	0	0.00	9	51.57	51.50	-9	589	-1.53%
2023/09/21	0	0.00	5	52.14	51.70	-5	591	-0.85%
2023/09/20	6	52.98	0	0.00	52.40	6	591	1.01%
2023/09/19	2	53.90	8	53.66	53.20	-6	594	-1.01%
2023/09/18	14	54.35	0	0.00	54.30	14	595	2.35%
2023/09/15	12	54.22	0	0.00	54.40	12	595	2.01%
2023/09/14	26	54.70	0	0.00	54.50	26	596	4.36%
2023/09/13	41	53.98	8	54.08	54.10	33	607	5.43%
2023/09/12	3	53.60	0	0.00	53.40	3	606	0.49%
2023/09/08	6	52.60	0	0.00	52.90	6	607	0.99%
2023/09/07	0	0.00	1	52.80	52.80	-1	610	-0.16%
2023/09/06	1	53.30	0	0.00	52.70	1	618	0.16%
2023/09/05	3	52.70	0	0.00	52.70	3	619	0.48%
2023/09/04	3	52.53	3	51.70	52.50	0	622	0.00%
2023/09/01	5	52.68	0	0.00	52.40	5	623	0.80%
2023/08/31	9	52.29	2	52.00	52.20	7	624	1.12%
2023/08/30	11	51.94	0	0.00	51.80	11	625	1.76%
2023/08/29	10	51.31	1	51.60	51.60	9	628	1.43%
2023/08/28	21	50.80	20	51.45	50.30	1	634	0.16%
2023/08/25	18	52.36	8	52.31	52.40	10	656	1.52%
2023/08/24	4	52.73	8	52.30	51.90	-4	658	-0.61%
2023/08/23	11	51.84	0	0.00	51.80	11	657	1.67%
2023/08/22	6	52.42	7	52.69	52.00	-1	663	-0.15%
2023/08/21	23	52.80	4	52.73	52.50	19	667	2.85%
2023/08/18	30	51.92	24	51.99	51.70	6	662	0.91%
2023/08/17	41	51.73	1	52.20	52.30	40	658	6.07%
2023/08/16	8	50.36	0	0.00	50.60	8	652	1.23%
2023/08/15	18	49.76	0	0.00	49.55	18	649	2.77%
2023/08/14	15	48.53	4	48.60	48.30	11	647	1.70%
2023/08/10	7	51.37	28	51.30	50.30	-21	639	-3.28%
2023/08/09	5	50.29	3	49.70	49.80	2	621	0.32%
2023/08/08	5	50.54	7	50.23	51.00	-2	618	-0.32%
2023/08/07	4	50.98	0	0.00	51.20	4	617	0.65%
2023/08/04	6	49.97	12	50.65	50.60	-6	619	-0.97%
2023/08/02	10	50.52	8	51.45	50.00	2	620	0.32%
2023/08/01	0	0.00	9	52.52	52.00	-9	613	-1.47%
2023/07/31	0	0.00	38	53.23	52.90	-38	613	-6.20%
2023/07/28	15	53.81	18	54.06	54.40	-3	606	-0.49%
2023/07/27	0	0.00	29	54.35	53.90	-29	597	-4.85%
2023/07/26	7	53.69	61	54.76	54.00	-54	586	-9.20%
2023/07/25	16	58.66	113	57.33	56.40	-97	561	-17.26%	大賣/
2023/07/24	25	58.63	130	58.76	59.70	-105	486	-21.60%	大賣/鉅額交易
2023/07/21	113	51.45	0	0.00	54.30	113	351	32.11%	大買/鉅額交易
2023/07/20	12	49.26	0	0.00	49.40	12	324	3.70%
2023/07/19	1	47.70	2	48.60	47.70	-1	325	-0.31%
2023/07/18	12	48.98	9	48.97	48.50	3	329	0.91%
2023/07/17	21	49.48	0	0.00	49.95	21	329	6.37%
2023/07/14	27	48.48	0	0.00	48.25	27	327	8.24%
2023/07/13	10	47.76	7	47.88	47.25	3	325	0.92%
2023/07/12	1	46.95	26	46.31	46.95	-25	325	-7.67%
2023/07/11	0	0.00	6	46.68	46.50	-6	325	-1.84%
2023/07/10	16	47.21	7	47.25	47.00	9	330	2.72%
2023/07/07	4	49.15	23	49.08	48.95	-19	323	-5.88%
2023/07/06	3	50.50	13	50.24	49.85	-10	323	-3.09%
2023/07/05	0	0.00	9	51.56	51.30	-9	320	-2.81%
2023/07/04	97	52.98	0	0.00	52.80	97	323	29.97%
2023/07/03	7	51.89	3	51.63	51.90	4	331	1.21%
2023/06/30	7	53.83	8	53.30	54.00	-1	325	-0.31%
2023/06/29	0	0.00	1	53.80	53.40	-1	325	-0.31%
2023/06/28	2	54.00	1	53.90	53.80	1	326	0.31%
2023/06/27	0	0.00	13	54.38	53.90	-13	330	-3.94%
2023/06/26	0	0.00	9	54.44	55.00	-9	332	-2.71%
2023/06/21	7	55.20	2	55.10	55.00	5	331	1.51%
2023/06/20	0	0.00	7	55.56	55.30	-7	332	-2.10%
2023/06/19	14	57.34	5	58.04	56.10	9	339	2.65%
2023/06/16	1	55.50	13	55.55	55.60	-12	326	-3.68%
2023/06/15	12	56.05	1	55.80	55.80	11	326	3.37%
2023/06/14	21	55.65	20	56.38	55.20	1	324	0.31%
2023/06/13	4	54.50	9	54.70	54.50	-5	318	-1.57%
2023/06/12	1	54.90	1	54.90	55.10	0	323	0.00%
2023/06/09	5	54.58	1	54.80	54.50	4	324	1.23%
2023/06/08	1	54.80	1	53.80	54.60	0	322	0.00%
2023/06/07	1	54.60	0	0.00	54.90	1	320	0.31%
2023/06/06	4	54.43	3	54.33	54.30	1	319	0.31%
2023/06/05	2	55.20	4	55.40	55.20	-2	316	-0.63%
2023/06/02	12	55.46	1	55.20	55.30	11	314	3.50%
2023/06/01	16	55.64	4	55.60	55.10	12	311	3.86%
2023/05/31	2	54.90	2	55.55	55.10	0	305	0.00%
2023/05/30	10	52.71	0	0.00	53.70	10	278	3.59%
2023/05/29	0	0.00	1	52.80	52.80	-1	276	-0.36%
2023/05/26	4	53.10	0	0.00	52.10	4	278	1.44%
2023/05/15	1	49.25	2	49.30	49.25	-1	261	-0.38%
2023/05/11	6	50.28	0	0.00	50.10	6	263	2.28%
2023/05/10	7	51.10	0	0.00	50.90	7	262	2.67%
2023/05/09	6	52.52	0	0.00	52.10	6	258	2.32%
2023/05/08	14	53.21	0	0.00	53.40	14	254	5.50%
2023/05/05	6	52.85	0	0.00	52.00	6	252	2.38%
2023/05/04	7	52.01	0	0.00	52.00	7	247	2.83%
2023/05/03	5	51.48	0	0.00	51.40	5	247	2.02%
2023/04/27	2	50.30	0	0.00	50.20	2	250	0.80%
2023/04/25	45	50.28	0	0.00	50.10	45	251	17.91%
2023/04/24	24	51.07	0	0.00	51.10	24	247	9.70%
2023/04/20	5	51.44	0	0.00	51.00	5	242	2.06%
2023/04/18	2	52.80	0	0.00	53.00	2	235	0.85%
2023/04/17	2	52.95	0	0.00	53.00	2	233	0.85%
2023/04/13	0	0.00	4	53.23	53.20	-4	228	-1.75%
2023/04/12	0	0.00	1	52.20	52.00	-1	219	-0.46%
2023/04/11	0	0.00	1	52.20	52.00	-1	217	-0.46%
2023/04/07	0	0.00	17	52.70	52.70	-17	208	-8.16%
2023/04/06	16	54.24	0	0.00	54.00	16	197	8.10%
2023/03/28	2	49.45	0	0.00	49.50	2	162	1.23%
2023/03/15	0	0.00	2	48.10	47.20	-2	133	-1.50%
2023/02/10	6	44.01	0	0.00	43.80	6	117	5.11%
2023/02/09	6	45.34	0	0.00	45.20	6	115	5.21%
2023/02/08	3	45.25	0	0.00	45.20	3	114	2.62%
2023/02/07	3	44.87	0	0.00	44.80	3	114	2.63%
2023/02/06	3	44.75	0	0.00	44.70	3	114	2.61%
2023/02/03	3	44.90	0	0.00	44.65	3	115	2.60%
2023/02/02	3	45.17	0	0.00	45.15	3	114	2.63%
2023/02/01	3	45.05	0	0.00	45.00	3	112	2.68%
2023/01/31	4	44.55	0	0.00	44.50	4	110	3.62%
2023/01/09	0	0.00	2	43.25	43.50	-2	101	-1.98%
2023/01/06	0	0.00	1	42.60	42.70	-1	101	-0.99%
2023/01/05	0	0.00	2	42.20	42.20	-2	105	-1.90%
2023/01/03	0	0.00	3	41.65	41.70	-3	105	-2.84%
2022/12/30	0	0.00	1	42.05	41.90	-1	105	-0.95%
2022/12/29	0	0.00	2	41.43	41.75	-2	105	-1.90%
2022/12/28	2	42.53	0	0.00	41.80	2	106	1.87%
2022/12/26	0	0.00	2	42.90	43.10	-2	107	-1.87%
2022/12/20	0	0.00	2	44.43	42.70	-2	114	-1.75%
2022/12/16	0	0.00	2	44.40	44.50	-2	121	-1.64%
2022/12/14	0	0.00	3	44.52	44.40	-3	121	-2.46%
2022/12/13	0	0.00	15	44.80	44.30	-15	121	-12.31%
2022/12/12	0	0.00	2	43.95	45.10	-2	122	-1.64%
2022/12/05	0	0.00	4	44.26	44.40	-4	120	-3.33%
2022/12/02	0	0.00	4	43.91	43.90	-4	118	-3.38%
2022/12/01	1	43.85	3	43.72	43.70	-2	117	-1.70%
2022/11/30	0	0.00	3	42.75	43.40	-3	116	-2.58%
2022/11/29	0	0.00	4	41.76	41.95	-4	113	-3.51%
2022/11/28	0	0.00	8	41.43	41.30	-8	114	-6.96%
2022/11/25	0	0.00	6	41.33	41.40	-6	116	-5.16%
2022/11/24	0	0.00	10	41.65	41.60	-10	117	-8.50%
2022/11/23	0	0.00	3	41.55	41.65	-3	119	-2.51%
2022/11/22	0	0.00	2	41.18	41.85	-2	120	-1.66%
2022/11/14	0	0.00	5	41.42	41.80	-5	127	-3.91%
2022/11/11	0	0.00	1	40.50	40.40	-1	130	-0.77%
2022/11/10	0	0.00	2	40.35	40.05	-2	135	-1.48%
2022/11/09	0	0.00	4	40.90	40.65	-4	161	-2.48%
2022/11/08	0	0.00	2	40.78	40.40	-2	198	-1.01%
2022/11/07	0	0.00	6	40.55	40.75	-6	200	-3.00%
2022/11/04	0	0.00	4	39.58	39.90	-4	199	-2.00%
2022/11/03	0	0.00	2	39.43	39.50	-2	200	-1.00%
2022/10/25	0	0.00	6	37.43	37.80	-6	199	-3.01%
2022/10/21	0	0.00	7	37.90	37.70	-7	198	-3.53%
2022/10/20	0	0.00	6	37.93	38.10	-6	198	-3.03%
2022/10/14	6	38.67	0	0.00	38.60	6	198	3.02%
2022/10/13	11	38.30	15	38.42	37.30	-4	198	-2.01%
2022/10/12	3	40.00	11	40.09	40.00	-8	196	-4.08%
2022/10/11	0	0.00	6	40.28	40.25	-6	196	-3.05%
2022/10/05	8	42.22	0	0.00	41.60	8	201	3.97%
2022/10/04	5	41.60	0	0.00	41.60	5	205	2.43%
2022/10/03	2	40.78	0	0.00	40.65	2	210	0.95%
2022/09/30	1	40.55	6	39.92	40.30	-5	211	-2.37%
2022/09/28	0	0.00	69.6	40.73	39.20	-69.6	216	-32.11%
2022/09/27	3	42.20	26	41.98	42.20	-23	212	-10.83%
2022/09/26	2	41.05	37	42.26	42.50	-35	212	-16.47%
2022/09/23	0	0.00	30	44.10	43.90	-30	211	-14.17%
2022/09/22	0	0.00	9	42.57	42.95	-9	210	-4.27%
2022/09/21	0	0.00	12	43.00	42.90	-12	210	-5.69%
2022/09/20	3	43.43	4	43.51	43.40	-1	213	-0.47%
2022/09/19	2	43.55	11	43.49	43.60	-9	215	-4.17%
2022/09/16	0	0.00	12	44.33	44.20	-12	214	-5.59%
2022/09/14	5	44.71	12	44.53	44.80	-7	215	-3.25%
2022/09/13	0	0.00	4	45.28	45.25	-4	215	-1.86%
2022/09/12	8	44.96	3	44.90	44.90	5	219	2.28%
2022/09/08	0	0.00	6	45.40	45.60	-6	220	-2.72%
2022/09/07	2	44.90	18	44.71	44.85	-16	222	-7.21%
2022/09/06	3	45.27	25	45.79	45.20	-22	222	-9.88%
2022/09/05	0	0.00	21	47.06	46.60	-21	223	-9.42%
2022/09/02	7	47.75	8	47.78	47.60	-1	224	-0.45%
2022/09/01	1	47.65	3	47.75	47.65	-2	228	-0.87%
2022/08/31	10	48.03	0	0.00	48.10	10	232	4.30%
2022/08/30	10	47.68	0	0.00	47.95	10	234	4.27%
2022/08/29	5	47.18	9	46.81	47.20	-4	234	-1.71%
2022/08/26	7	48.25	0	0.00	48.10	7	238	2.94%
2022/08/25	13	48.35	0	0.00	48.35	13	244	5.32%
2022/08/24	4	48.20	0	0.00	48.10	4	246	1.62%
2022/08/23	2	47.50	0	0.00	47.95	2	244	0.82%
2022/08/22	0	0.00	2	47.55	47.70	-2	245	-0.81%
2022/08/19	9	48.21	0	0.00	48.10	9	248	3.63%
2022/08/18	5	47.94	0	0.00	48.00	5	247	2.02%
2022/08/17	1	47.20	0	0.00	47.85	1	244	0.41%
2022/08/16	0	0.00	87	48.19	47.05	-87	242	-35.91%
2022/08/15	0	0.00	36	48.11	48.60	-36	218	-16.49%
2022/08/12	0	0.00	4	44.38	44.20	-4	181	-2.20%
2022/08/11	0	0.00	16	44.75	44.60	-16	182	-8.79%
2022/08/10	0	0.00	9	44.32	44.35	-9	183	-4.90%
2022/08/09	0	0.00	11	44.87	45.10	-11	186	-5.90%
2022/08/08	0	0.00	2	45.10	45.15	-2	192	-1.04%
2022/08/04	0	0.00	18	44.98	45.00	-18	200	-9.00%
2022/08/03	0	0.00	1	45.65	45.95	-1	204	-0.49%
2022/08/02	0	0.00	6	45.78	46.10	-6	212	-2.82%
2022/07/27	0	0.00	1	45.65	46.10	-1	262	-0.38%
2022/07/26	0	0.00	6	45.81	46.05	-6	270	-2.22%
2022/07/22	5	46.90	0	0.00	46.85	5	292	1.71%
2022/07/21	4.1	45.93	1	45.80	46.35	3.1	298	1.02%
2022/07/20	8	46.14	3	46.47	45.60	5	303	1.65%
2022/07/19	3	45.97	0	0.00	46.10	3	315	0.95%
2022/07/18	2	45.08	0	0.00	45.10	2	346	0.58%
2022/07/15	1	44.65	2	45.45	44.65	-1	371	-0.27%
2022/07/14	13	44.98	5	44.46	45.30	8	380	2.10%
2022/07/13	25	44.86	1	44.65	44.70	24	386	6.21%
2022/07/12	49	43.39	19	43.48	43.15	30	390	7.68%
2022/07/11	3	45.07	15	45.60	44.85	-12	392	-3.06%
2022/07/08	0	0.00	1	48.75	47.90	-1	406	-0.25%
2022/07/07	3	47.47	9	47.26	47.60	-6	408	-1.47%
2022/07/06	0	0.00	16	48.67	46.40	-16	412	-3.88%
2022/07/05	0	0.00	8	49.15	49.25	-8	420	-1.90%
2022/07/04	0	0.00	15	49.04	49.10	-15	422	-3.55%
2022/07/01	0	0.00	16	49.51	48.10	-16	426	-3.75%
2022/06/30	0	0.00	20	51.15	50.80	-20	425	-4.70%
2022/06/29	0	0.00	8	53.28	52.90	-8	424	-1.88%
2022/06/28	0	0.00	41	54.32	53.60	-41	431	-9.50%
2022/06/27	0	0.00	8	58.75	58.80	-8	439	-1.82%
2022/06/24	0	0.00	17	57.34	56.90	-17	440	-3.86%
2022/06/23	5	57.14	22	57.14	56.90	-17	442	-3.84%
2022/06/22	0	0.00	37	57.71	56.90	-37	451	-8.19%
2022/06/21	0	0.00	13	58.44	59.00	-13	451	-2.88%
2022/06/20	0	0.00	41	58.63	57.30	-41	454	-9.03%
2022/06/17	3	59.60	1	59.40	60.20	2	455	0.44%
2022/06/16	7	61.50	1	61.60	60.00	6	457	1.31%
2022/06/15	14	61.59	11	61.19	61.20	3	459	0.65%
2022/06/14	11	61.55	5	60.88	61.60	6	462	1.30%
2022/06/13	39	61.78	0	0.00	61.80	39	470	8.30%
2022/06/10	56	63.57	0	0.00	63.40	56	470	11.91%
2022/06/09	113	65.30	0	0.00	65.50	113	467	24.15%	大買/鉅額交易
2022/06/08	88	64.41	0	0.00	64.30	88	467	18.83%
2022/06/07	39	64.14	0	0.00	64.40	39	479	8.13%
2022/06/06	123	64.42	0	0.00	64.00	123	479	25.66%	大買/鉅額交易
2022/06/02	99	64.20	0	0.00	64.30	99	475	20.82%
2022/06/01	29	62.58	0	0.00	62.60	29	471	6.15%
2022/05/31	6	61.93	0	0.00	61.70	6	469	1.28%
2022/05/30	18	61.67	0	0.00	62.00	18	470	3.82%
2022/05/27	5	60.10	5	60.52	59.90	0	468	0.00%
2022/05/26	3	61.27	0	0.00	60.00	3	467	0.64%
2022/05/25	21	61.30	6	61.30	61.30	15	466	3.22%
2022/05/24	13	62.86	0	0.00	61.00	13	470	2.76%
2022/05/23	19	62.37	1	62.50	61.80	18	468	3.84%
2022/05/20	9	62.48	3	62.33	62.50	6	470	1.27%
2022/05/19	15	61.96	5	61.72	62.20	10	473	2.11%
2022/05/18	21	62.67	0	0.00	62.80	21	474	4.42%
2022/05/17	17	62.79	0	0.00	62.20	17	490	3.46%
2022/05/16	6	61.55	0	0.00	61.50	6	502	1.19%
2022/05/13	0	0.00	2	60.10	60.00	-2	497	-0.40%
2022/05/12	0	0.00	22	59.46	58.00	-22	502	-4.38%
2022/05/11	1	60.00	11	59.98	59.70	-10	502	-1.99%
2022/05/10	0	0.00	5	59.78	60.70	-5	500	-1.00%
2022/05/09	0	0.00	110	62.48	60.50	-110	504	-21.82%	大賣/鉅額交易
2022/05/06	13	65.32	7	66.61	66.70	6	489	1.23%
2022/05/05	0	0.00	2	67.50	65.30	-2	483	-0.41%
2022/05/04	6	66.10	4	66.00	66.10	2	474	0.42%
2022/04/29	50	66.17	0	0.00	66.00	50	466	10.71%
2022/04/28	10	63.22	0	0.00	63.10	10	453	2.20%
2022/04/27	16	61.64	7	61.06	62.00	9	449	2.00%
2022/04/26	0	0.00	4	62.30	62.60	-4	442	-0.90%
2022/04/25	0	0.00	11	61.87	61.90	-11	439	-2.51%
2022/04/22	14	68.00	31	66.10	64.50	-17	427	-3.97%
2022/04/21	13	65.76	4	65.10	67.20	9	398	2.26%
2022/04/20	37	64.26	0	0.00	64.00	37	372	9.94%
2022/04/19	3	62.47	0	0.00	62.40	3	363	0.82%
2022/04/18	6	62.80	2	62.80	62.70	4	362	1.10%
2022/04/15	2	62.30	14	62.59	62.30	-12	366	-3.27%
2022/04/14	18	64.61	4	63.95	63.70	14	369	3.79%
2022/04/13	2	62.50	0	0.00	62.60	2	352	0.57%
2022/04/12	0	0.00	11	61.85	61.70	-11	349	-3.15%
2022/04/11	5	63.12	24	62.30	62.10	-19	347	-5.47%
2022/04/08	2	61.10	2	60.20	61.40	0	335	0.00%
2022/04/07	0	0.00	7	60.23	59.80	-7	333	-2.10%
2022/04/06	1	60.50	0	0.00	60.60	1	332	0.30%
2022/03/30	18	62.37	0	0.00	62.90	18	343	5.25%
2022/03/29	2	61.10	0	0.00	61.30	2	368	0.54%
2022/03/28	6	60.22	0	0.00	60.30	6	384	1.56%
2022/03/25	15	61.61	0	0.00	60.90	15	380	3.94%
2022/03/24	9	60.78	0	0.00	60.80	9	369	2.44%
2022/03/23	2	60.75	0	0.00	60.80	2	367	0.54%
2022/03/22	18	61.12	0	0.00	60.90	18	364	4.94%
2022/03/21	8	60.84	0	0.00	60.30	8	358	2.23%
2022/03/18	30	60.46	0	0.00	60.70	30	354	8.45%
2022/03/17	7	60.11	0	0.00	59.80	7	353	1.98%
2022/03/16	22	59.71	0	0.00	59.30	22	354	6.21%
2022/03/15	4	57.23	2	58.30	57.10	2	344	0.58%
2022/03/14	6	59.35	0	0.00	59.30	6	341	1.76%
2022/03/11	10	59.44	2	58.70	59.30	8	338	2.36%
2022/03/10	8	60.01	2	59.50	58.90	6	335	1.79%
2022/03/09	0	0.00	2	55.00	55.60	-2	321	-0.62%
2022/03/08	1	55.90	6	55.33	54.30	-5	321	-1.56%
2022/03/07	2	55.60	14	55.89	55.60	-12	320	-3.75%
2022/03/04	0	0.00	3	58.20	57.90	-3	316	-0.95%
2022/03/02	0	0.00	2	58.85	58.90	-2	316	-0.63%
2022/03/01	2	58.90	0	0.00	59.00	2	320	0.62%
2022/02/25	0	0.00	3	57.53	57.50	-3	322	-0.93%
2022/02/24	5	57.30	7	57.44	57.30	-2	323	-0.62%
2022/02/23	2	59.30	0	0.00	59.30	2	319	0.63%
2022/02/22	0	0.00	11	59.40	59.00	-11	324	-3.40%
2022/02/21	0	0.00	3	61.40	60.60	-3	320	-0.94%
2022/02/18	2	61.15	0	0.00	61.20	2	317	0.63%
2022/02/17	5	62.60	28	61.66	61.30	-23	315	-7.30%
2022/02/16	14	61.47	0	0.00	62.90	14	298	4.69%
2022/02/15	6	59.47	0	0.00	59.30	6	283	2.12%
2022/02/11	17	60.71	0	0.00	60.60	17	284	5.98%
2022/02/10	12	61.18	0	0.00	61.10	12	294	4.07%
2022/02/09	29	61.32	0	0.00	61.60	29	310	9.35%
2022/02/08	19	60.09	0	0.00	60.80	19	300	6.32%
2022/01/20	1	58.40	0	0.00	58.70	1	281	0.35%
2022/01/14	1	56.60	2	56.70	56.50	-1	274	-0.36%
2022/01/13	1	58.60	0	0.00	58.10	1	273	0.37%
2022/01/11	0	0.00	2	59.45	58.50	-2	271	-0.74%
2022/01/10	1	60.50	0	0.00	60.00	1	266	0.37%
2021/12/27	1	60.20	0	0.00	60.10	1	256	0.39%
2021/12/23	1	60.10	2	60.90	60.10	-1	239	-0.42%
2021/12/22	2	55.45	2	58.80	59.70	0	202	0.00%
2021/12/21	2	54.85	0	0.00	54.90	2	184	1.09%
2021/12/10	0	0.00	2	56.00	55.00	-2	183	-1.09%
2021/12/06	0	0.00	2	55.10	55.30	-2	185	-1.08%
2021/12/03	3	54.67	0	0.00	54.90	3	185	1.62%
2021/12/01	5	54.62	0	0.00	54.60	5	184	2.70%
2021/11/16	0	0.00	2	52.30	52.40	-2	175	-1.14%
2021/11/12	0	0.00	2	52.20	52.10	-2	179	-1.11%
2021/11/11	0	0.00	2	52.30	52.10	-2	197	-1.01%
2021/11/10	0	0.00	4	53.68	52.50	-4	197	-2.03%
2021/11/09	0	0.00	13	54.89	53.90	-13	191	-6.77%
2021/11/08	5	53.28	0	0.00	55.10	5	177	2.82%
2021/11/05	8	50.54	0	0.00	50.10	8	160	4.98%
2021/11/04	4	50.95	0	0.00	51.00	4	162	2.46%
2021/11/03	10	50.84	0	0.00	50.80	10	163	6.11%
2021/11/02	12	50.34	0	0.00	49.65	12	163	7.34%
2021/11/01	3	50.33	0	0.00	50.50	3	163	1.84%
2021/10/22	0	0.00	2	49.80	49.95	-2	172	-1.16%
2021/10/19	1	48.50	0	0.00	48.50	1	182	0.55%
2021/10/07	1	50.50	0	0.00	50.60	1	195	0.51%
2021/10/06	0	0.00	2	48.55	48.50	-2	200	-1.00%
2021/10/05	0	0.00	1	46.50	47.40	-1	229	-0.44%
2021/10/01	0	0.00	1	48.85	47.25	-1	239	-0.42%
2021/09/14	0	0.00	2	50.45	50.60	-2	305	-0.66%
2021/09/08	0	0.00	2	50.20	50.50	-2	391	-0.51%
2021/09/07	0	0.00	3	51.37	51.20	-3	398	-0.75%
2021/09/06	0	0.00	3	51.90	51.20	-3	404	-0.74%
2021/09/03	0	0.00	3	52.70	52.60	-3	408	-0.73%
2021/08/31	0	0.00	2	52.10	52.50	-2	421	-0.47%
2021/08/26	0	0.00	1	52.70	52.80	-1	431	-0.23%
2021/08/19	0	0.00	3	51.17	51.50	-3	450	-0.67%
2021/08/17	0	0.00	2	51.50	50.30	-2	455	-0.44%
2021/08/10	4	59.25	6	59.40	59.40	-2	460	-0.43%
2021/08/09	6	59.87	2	60.10	60.00	4	467	0.86%
2021/08/06	1	60.60	0	0.00	60.40	1	477	0.21%
2021/08/05	3	60.40	0	0.00	60.40	3	486	0.62%
2021/08/04	4	60.75	0	0.00	60.60	4	504	0.79%
2021/08/03	4	60.78	2	60.50	60.50	2	518	0.39%
2021/08/02	2	59.95	0	0.00	60.20	2	543	0.37%
2021/07/30	5	60.14	23	60.08	59.70	-18	551	-3.27%
2021/07/29	3	60.37	6	60.78	60.40	-3	555	-0.54%
2021/07/28	6	59.90	7	60.07	60.20	-1	561	-0.18%
2021/07/27	3	61.30	2	62.00	60.80	1	576	0.17%
2021/07/26	8	62.26	8.3	60.90	62.10	-0.3	585	-0.05%
2021/07/23	4	60.65	8	60.58	60.30	-4	589	-0.68%
2021/07/22	4	60.38	2	60.05	60.00	2	594	0.34%
2021/07/21	0	0.00	5	59.76	59.00	-5	598	-0.84%
2021/07/19	0	0.00	14	60.87	61.20	-14	613	-2.28%
2021/07/14	0	0.00	10	63.39	62.90	-10	663	-1.51%
2021/07/13	0	0.00	2	64.60	63.20	-2	681	-0.29%
2021/07/12	0	0.00	66	63.99	64.30	-66	704	-9.36%
2021/07/08	14	69.04	0	0.00	69.10	14	732	1.91%
2021/07/07	5	68.40	4	68.50	68.30	1	759	0.13%
2021/07/06	1	68.10	0	0.00	68.00	1	820	0.12%
2021/07/05	25	68.48	0	0.00	68.80	25	868	2.88%
2021/07/02	24	67.36	0	0.00	67.00	24	873	2.75%
2021/07/01	12	67.90	4	66.70	66.80	8	887	0.90%
2021/06/30	4	67.20	2	67.00	67.00	2	895	0.22%
2021/06/29	0	0.00	8	66.71	66.30	-8	904	-0.88%
2021/06/28	6	67.35	9	66.83	67.40	-3	911	-0.33%
2021/06/25	8	67.26	0	0.00	66.90	8	912	0.88%
2021/06/24	1	67.20	4	66.80	67.10	-3	915	-0.33%
2021/06/23	0	0.00	5	66.48	67.00	-5	919	-0.54%
2021/06/22	3	69.03	122	67.34	66.00	-119	920	-12.92%	大賣/鉅額交易
2021/06/21	0	0.00	40	70.25	69.80	-40	924	-4.33%
2021/06/18	19	70.44	8	71.30	71.70	11	990	1.11%
2021/06/17	10	67.64	0	0.00	68.40	10	1,006	0.99%
2021/06/16	1	67.10	0	0.00	67.00	1	1,007	0.10%
2021/06/15	36	67.51	0	0.00	67.90	36	1,008	3.57%
2021/06/11	17	67.19	0	0.00	66.70	17	1,008	1.69%
2021/06/10	4	67.28	0	0.00	66.90	4	1,010	0.40%
2021/06/09	14	67.76	0	0.00	67.50	14	1,009	1.39%
2021/06/08	20	67.69	3	68.23	68.30	17	1,029	1.65%
2021/06/07	27	66.80	0	0.00	66.70	27	1,031	2.62%
2021/06/04	11	67.55	7	67.34	67.10	4	1,046	0.38%
2021/06/03	36	67.61	1	67.60	67.70	35	1,047	3.34%
2021/06/02	6	67.02	2	67.75	67.10	4	1,046	0.38%
2021/06/01	28	67.35	4	67.15	67.50	24	1,045	2.30%
2021/05/31	28	65.89	0	0.00	65.50	28	1,042	2.69%
2021/05/28	0	0.00	1	65.50	65.20	-1	1,047	-0.10%
2021/05/27	0	0.00	1	63.80	64.30	-1	1,055	-0.09%
2021/05/26	2	63.85	0	0.00	64.40	2	1,081	0.18%
2021/05/24	5	61.90	27	61.89	62.10	-22	1,121	-1.96%
2021/05/21	22	61.11	0	0.00	61.80	22	1,124	1.96%
2021/05/20	0	0.00	1	59.80	60.00	-1	1,134	-0.09%
2021/05/19	2	61.25	5	60.90	61.00	-3	1,134	-0.26%
2021/05/14	1	64.60	3	63.50	61.50	-2	1,145	-0.17%
2021/05/13	13	62.35	27	61.41	62.70	-14	1,136	-1.23%
2021/05/12	39	64.36	0	0.00	62.60	39	1,127	3.46%
2021/05/11	0	0.00	7	66.53	65.40	-7	1,114	-0.63%
2021/05/10	1	72.70	4	71.60	70.60	-3	1,105	-0.27%
2021/05/07	1	69.10	0	0.00	69.90	1	1,085	0.09%
2021/05/06	42	67.70	1	66.90	67.10	41	1,079	3.80%
2021/05/05	1	65.50	0	0.00	66.50	1	1,076	0.09%
2021/05/04	2	64.05	12	65.73	65.60	-10	1,073	-0.93%
2021/05/03	0	0.00	2	69.65	67.10	-2	1,060	-0.19%
2021/04/29	1	70.40	0	0.00	70.30	1	1,055	0.09%
2021/04/28	1	70.30	1	70.00	69.70	0	1,059	0.00%
2021/04/27	1	70.50	4	71.33	71.20	-3	1,062	-0.28%
2021/04/26	0	0.00	10	70.12	70.30	-10	1,070	-0.93%
2021/04/23	3	69.43	2	69.90	70.00	1	1,068	0.09%
2021/04/22	1	68.70	2	68.60	67.90	-1	1,064	-0.09%
2021/04/21	5	72.04	0	0.00	71.50	5	1,055	0.47%
2021/04/20	18	71.73	153	72.19	71.40	-135	1,050	-12.85%	大賣/鉅額交易
2021/04/19	12	74.95	0	0.00	73.90	12	1,036	1.16%
2021/04/16	7	76.54	13	75.91	76.80	-6	1,025	-0.59%
2021/04/15	3	75.27	97	74.38	75.80	-94	1,001	-9.39%
2021/04/14	1	74.00	0	0.00	73.00	1	991	0.10%
2021/04/13	8	74.94	5	77.90	74.10	3	962	0.31%
2021/04/12	42	74.49	0	0.00	76.60	42	935	4.49%
2021/04/09	23	72.47	65	73.34	71.50	-42	882	-4.76%
2021/04/08	75	69.33	116	69.29	69.00	-41	835	-4.91%	大賣/
2021/04/07	156	68.24	0	0.00	69.00	156	821	19.00%	大買/鉅額交易
2021/04/06	192	67.63	27	66.53	67.70	165	806	20.45%	大買/鉅額交易
2021/04/01	33	66.67	33	67.35	66.30	0	799	0.00%
2021/03/31	43	67.19	58	66.90	67.20	-15	792	-1.89%
2021/03/30	43	65.99	35	65.73	66.20	8	786	1.02%
2021/03/29	14	65.81	107	65.71	65.90	-93	788	-11.79%	大賣/
2021/03/26	13	65.42	149	65.23	65.40	-136	793	-17.13%	大賣/鉅額交易
2021/03/25	1	65.30	21	66.30	65.30	-20	793	-2.52%
2021/03/24	1	66.80	103	66.82	65.90	-102	797	-12.79%	大賣/鉅額交易
2021/03/23	6	73.83	289	68.89	67.00	-283	773	-36.57%	大賣/鉅額交易
2021/03/22	0	0.00	42	68.81	70.60	-42	696	-6.03%
2021/03/19	11	64.78	11	64.56	64.20	0	658	0.00%
2021/03/18	10	64.55	12	64.40	64.30	-2	680	-0.29%
2021/03/17	17	64.53	10	64.14	63.70	7	761	0.92%
2021/03/16	16	64.34	1	63.90	64.50	15	781	1.92%
2021/03/15	26	63.80	11	63.81	63.30	15	812	1.85%
2021/03/12	1	65.40	88	64.50	63.30	-87	861	-10.10%
2021/03/11	11	64.20	32	63.59	63.60	-21	886	-2.37%
2021/03/10	0	0.00	64	63.45	62.50	-64	943	-6.79%
2021/03/09	1	61.30	32	61.49	61.80	-31	1,127	-2.75%
2021/03/08	3	63.00	16	61.97	62.00	-13	1,243	-1.05%
2021/03/05	3	62.10	30	61.89	62.10	-27	1,291	-2.09%
2021/03/04	9	62.54	26	62.35	62.80	-17	1,319	-1.29%
2021/03/03	14	61.73	42	62.76	63.30	-28	1,350	-2.07%
2021/03/02	10	62.39	84	64.03	62.00	-74	1,354	-5.46%
2021/02/26	7	64.29	172	64.19	64.30	-165	1,386	-11.90%	大賣/鉅額交易
2021/02/25	5	63.90	85	66.32	67.40	-80	1,400	-5.71%
2021/02/24	0	0.00	39	62.85	62.70	-39	1,385	-2.81%
2021/02/23	0	0.00	3	64.17	63.70	-3	1,444	-0.21%
2021/02/22	18.6	63.39	5	64.18	64.10	13.6	1,531	0.89%
2021/02/19	55	62.25	0	0.00	62.60	55	1,583	3.47%
2021/02/18	46	61.77	4	61.83	61.50	42	1,582	2.65%
2021/02/17	36	60.29	3	61.60	61.10	33	1,582	2.09%
2021/02/05	0	0.00	1	56.80	56.30	-1	1,575	-0.06%
2021/02/04	6	58.20	3	58.17	57.40	3	1,592	0.19%
2021/02/03	14	59.05	0	0.00	58.50	14	1,634	0.86%
2021/02/02	5	59.46	5	59.20	59.00	0	1,639	0.00%
2021/02/01	0	0.00	43	57.38	57.60	-43	1,640	-2.62%
2021/01/29	3	59.40	22	59.28	58.50	-19	1,637	-1.16%
2021/01/28	12	60.88	18	60.48	60.50	-6	1,632	-0.37%
2021/01/27	24	61.01	9	60.62	61.20	15	1,632	0.92%
2021/01/26	8	61.35	8	60.36	60.00	0	1,631	0.00%
2021/01/25	21	60.76	12	60.01	61.20	9	1,634	0.55%
2021/01/22	35	60.65	6	60.70	60.30	29	1,632	1.78%
2021/01/21	20	59.10	23	59.77	58.80	-3	1,629	-0.18%
2021/01/20	2	61.45	108	61.08	60.30	-106	1,618	-6.55%	大賣/鉅額交易
2021/01/19	19	64.44	51	63.36	62.70	-32	1,610	-1.99%
2021/01/18	33	62.46	61	61.58	62.70	-28	1,598	-1.75%
2021/01/15	14	63.55	33	63.65	63.10	-19	1,592	-1.19%
2021/01/14	40	63.21	5	64.40	64.30	35	1,588	2.20%
2021/01/13	6	62.08	17	61.98	61.70	-11	1,576	-0.70%
2021/01/12	16	62.99	28	61.44	60.90	-12	1,571	-0.76%
2021/01/11	23	61.96	0	0.00	62.50	23	1,564	1.47%
2021/01/08	28	62.91	0	0.00	62.50	28	1,560	1.79%
2021/01/07	9	64.00	5	64.08	63.30	4	1,557	0.26%
2021/01/06	33	65.31	45	64.98	64.10	-12	1,558	-0.77%
2021/01/05	4	63.90	36	64.18	64.50	-32	1,550	-2.06%
2021/01/04	29	63.39	2	65.20	64.90	27	1,549	1.74%
2020/12/31	6	62.30	10	61.69	61.60	-4	1,539	-0.26%
2020/12/30	2	62.10	0	0.00	62.30	2	1,546	0.13%
2020/12/29	5	62.18	5	62.10	61.50	0	1,548	0.00%
2020/12/28	10	61.54	0	0.00	62.10	10	1,548	0.65%
2020/12/25	2	62.50	9	61.99	61.90	-7	1,546	-0.45%
2020/12/24	0	0.00	9	62.57	62.50	-9	1,545	-0.58%
2020/12/22	26	59.70	14	61.21	59.50	12	1,561	0.77%
2020/12/21	10	62.61	13	62.72	62.40	-3	1,578	-0.19%
2020/12/18	1	65.40	27	64.51	63.50	-26	1,581	-1.64%
2020/12/17	3	63.87	18	63.33	63.60	-15	1,578	-0.95%
2020/12/16	0	0.00	3	64.80	64.70	-3	1,575	-0.19%
2020/12/15	0	0.00	35	63.91	64.50	-35	1,568	-2.23%
2020/12/14	0	0.00	90	64.51	64.80	-90	1,563	-5.76%
2020/12/11	117	64.46	23	65.32	63.10	94	1,544	6.08%	大買/
2020/12/10	54	71.38	0	0.00	70.00	54	1,472	3.67%
2020/12/09	126	77.28	11	79.10	77.70	115	1,468	7.83%	大買/鉅額交易
2020/12/08	116	78.45	96	79.40	78.30	20	1,444	1.38%	大買/
2020/12/07	86	77.79	49	77.67	78.10	37	1,402	2.64%
2020/12/04	52	79.03	134	79.10	78.90	-82	1,368	-5.99%	大賣/
2020/12/03	966	78.13	106	77.27	78.90	860	1,328	64.75%	大買/大賣/鉅額交易
2020/12/02	113	73.20	14	69.81	74.50	99	1,154	8.58%	大買/
2020/12/01	31	68.02	37	68.08	67.80	-6	1,064	-0.56%
2020/11/30	45	67.22	0	0.00	66.70	45	1,036	4.34%
2020/11/27	50	65.41	0	0.00	67.10	50	1,034	4.83%
2020/11/26	3	65.70	0	0.00	65.60	3	1,098	0.27%
2020/11/25	0	0.00	37	66.39	65.80	-37	1,178	-3.14%
2020/11/24	0	0.00	10	64.85	65.50	-10	1,215	-0.82%
2020/11/23	1	64.80	3	64.33	64.80	-2	1,250	-0.16%
2020/11/20	0	0.00	27	64.89	64.20	-27	1,366	-1.98%
2020/11/19	0	0.00	103.8	63.10	64.50	-103.8	1,640	-6.32%	大賣/鉅額交易
2020/11/18	41	60.17	58	59.74	60.60	-17	1,674	-1.02%
2020/11/17	16	56.58	8	56.20	55.90	8	1,675	0.48%
2020/11/16	0	0.00	10	56.59	56.60	-10	1,793	-0.56%
2020/11/13	18	57.32	3	57.20	57.30	15	1,886	0.80%
2020/11/12	12	58.20	27	57.74	56.70	-15	1,886	-0.79%
2020/11/11	19	56.99	55	57.77	57.50	-36	1,876	-1.92%
2020/11/10	7	54.41	20	53.87	53.60	-13	1,856	-0.70%
2020/11/09	8	54.83	1	53.80	55.20	7	1,864	0.38%
2020/11/06	27	53.41	0	0.00	52.90	27	1,867	1.45%
2020/11/05	10	53.06	0	0.00	52.60	10	1,879	0.53%
2020/11/04	3	52.60	3	52.23	52.70	0	1,915	0.00%
2020/11/03	33	52.41	1	52.60	52.30	32	1,928	1.66%
2020/11/02	28	51.40	31	51.52	50.80	-3	1,954	-0.15%
2020/10/30	0	0.00	5	52.88	52.80	-5	1,982	-0.25%
2020/10/29	0	0.00	2	53.10	53.30	-2	1,990	-0.10%
2020/10/28	0	0.00	3	54.83	54.40	-3	2,003	-0.15%
2020/10/27	3	55.27	0	0.00	55.50	3	2,015	0.15%
2020/10/26	10	55.99	2	56.35	55.50	8	2,029	0.39%
2020/10/23	3	56.70	0	0.00	56.50	3	2,065	0.15%
2020/10/21	1	56.70	0	0.00	57.00	1	2,125	0.05%
2020/10/20	17	55.98	0	0.00	56.30	17	2,152	0.79%
2020/10/19	23	55.82	6	55.40	55.80	17	2,177	0.78%
2020/10/16	6	55.85	11	55.04	54.80	-5	2,202	-0.23%
2020/10/14	25	56.08	0	0.00	56.80	25	2,290	1.09%
2020/10/13	21	55.00	0	0.00	55.10	21	2,431	0.86%
2020/10/12	0	0.00	14	55.10	54.10	-14	2,578	-0.54%
2020/10/08	0	0.00	17	55.50	55.40	-17	2,648	-0.64%
2020/10/07	10	55.84	6	56.53	56.60	4	2,672	0.15%
2020/10/05	0	0.00	4	55.28	54.80	-4	2,781	-0.14%
2020/09/29	4	54.43	0	0.00	54.30	4	2,910	0.14%
2020/09/28	44	54.48	4	54.50	54.40	40	2,931	1.36%
2020/09/25	56	54.40	24	54.84	53.70	32	2,933	1.09%
2020/09/24	26	54.92	11	56.96	54.00	15	2,915	0.51%
2020/09/22	0	0.00	16	58.04	57.40	-16	2,902	-0.55%
2020/09/21	2	59.60	1	60.40	59.30	1	2,892	0.03%
2020/09/18	7	60.56	1	60.90	60.40	6	2,886	0.21%
2020/09/17	4	60.50	2	60.65	60.10	2	2,886	0.07%
2020/09/16	14	60.34	3	60.60	60.10	11	2,882	0.38%
2020/09/15	3	61.43	4	61.15	60.90	-1	2,876	-0.03%
2020/09/14	31	60.07	16	59.18	60.70	15	2,861	0.52%
2020/09/11	20	57.07	0	0.00	56.70	20	2,844	0.70%
2020/09/10	8	59.45	3	61.13	59.40	5	2,831	0.18%
2020/09/09	12	60.42	23	59.96	60.40	-11	2,822	-0.39%
2020/09/08	35	60.94	21	60.17	59.90	14	2,813	0.50%
2020/09/07	47	61.39	49	64.96	61.00	-2	2,792	-0.07%
2020/09/04	38	63.07	7	66.19	65.20	31	2,769	1.12%
2020/09/03	0	0.00	5	66.30	65.10	-5	2,758	-0.18%
2020/09/02	1	65.30	4	66.10	65.50	-3	2,737	-0.11%
2020/09/01	31	67.12	16	67.06	64.60	15	2,717	0.55%
2020/08/31	30	71.91	55	72.49	70.30	-25	2,650	-0.94%
2020/08/28	10	71.55	32	71.90	71.00	-22	2,564	-0.86%
2020/08/27	53	70.44	81	71.73	72.70	-28	2,485	-1.13%
2020/08/26	48	72.93	61	72.73	72.10	-13	2,414	-0.54%
2020/08/25	144	72.28	103	72.28	72.00	41	2,273	1.80%	大買/大賣/
2020/08/24	17	67.53	0	0.00	67.90	17	1,934	0.88%
2020/08/20	47	61.01	74	60.66	58.60	-27	1,770	-1.52%
2020/08/19	41	62.55	4	64.55	65.10	37	1,657	2.23%
2020/08/18	13	59.84	13	59.39	59.20	0	1,577	0.00%
2020/08/17	21	60.36	0	0.00	60.10	21	1,575	1.33%
2020/08/14	34	60.67	2	59.00	61.20	32	1,568	2.04%
2020/08/13	12	58.92	0	0.00	58.80	12	1,560	0.77%
2020/08/12	34	58.31	16	58.46	58.50	18	1,565	1.15%
2020/08/11	28	58.88	18	59.28	58.60	10	1,559	0.64%
2020/08/10	10	59.18	38	62.60	59.10	-28	1,549	-1.81%
2020/08/07	20	61.40	34	60.89	61.00	-14	1,520	-0.92%
2020/08/06	0	0.00	6	61.38	61.40	-6	1,514	-0.40%
2020/08/05	0	0.00	34	60.35	62.00	-34	1,490	-2.28%
2020/08/04	3	57.90	52	57.93	57.90	-49	1,463	-3.35%
2020/08/03	23	57.94	27	58.48	57.70	-4	1,458	-0.27%
2020/07/31	0	0.00	41	57.70	57.30	-41	1,452	-2.82%
2020/07/30	0	0.00	16	57.28	57.00	-16	1,453	-1.10%
2020/07/29	23	56.16	33	57.51	57.10	-10	1,450	-0.69%
2020/07/28	10	55.91	42	55.69	54.00	-32	1,434	-2.23%
2020/07/27	57	54.79	29	58.60	54.50	28	1,438	1.95%
2020/07/24	52	58.44	19	60.90	58.70	33	1,401	2.36%
2020/07/23	11	61.60	9	63.71	61.20	2	1,376	0.15%
2020/07/22	3	62.17	26	63.22	62.50	-23	1,356	-1.70%
2020/07/21	2	64.50	32	62.70	64.30	-30	1,333	-2.25%
2020/07/20	30	61.59	39	62.71	60.80	-9	1,295	-0.69%
2020/07/17	69	65.49	149	67.12	62.80	-80	1,247	-6.41%	大賣/
2020/07/16	22	64.61	55	66.33	67.80	-33	1,102	-2.99%
2020/07/15	48	61.10	0	0.00	61.70	48	952	5.04%
2020/07/14	30	61.34	0	0.00	60.20	30	885	3.39%
2020/07/10	53	60.38	32	61.48	61.70	21	842	2.49%
2020/07/09	7	56.60	73	57.07	57.00	-66	758	-8.70%
2020/07/08	0	0.00	133	52.47	53.20	-133	671	-19.80%	大賣/鉅額交易
2020/07/07	38	49.91	19	49.81	52.90	19	644	2.95%
2020/07/06	55	49.54	0	0.00	49.80	55	624	8.80%
2020/07/03	1	48.35	9	49.13	48.55	-8	626	-1.28%
2020/07/02	10	49.40	7	49.36	49.25	3	629	0.48%
2020/07/01	23	48.79	0	0.00	48.80	23	618	3.72%
2020/06/30	2	46.20	0	0.00	46.00	2	611	0.33%
2020/06/29	0	0.00	1	45.75	45.50	-1	617	-0.16%
2020/06/23	3	46.87	4	47.06	46.55	-1	627	-0.16%
2020/06/19	10	47.24	0	0.00	46.70	10	632	1.58%
2020/06/18	8	47.26	2	47.20	47.00	6	636	0.94%
2020/06/17	10	46.33	0	0.00	46.40	10	633	1.58%
2020/06/16	4	46.20	0	0.00	46.45	4	640	0.62%
2020/06/15	3	45.92	3	45.85	45.30	0	647	0.00%
2020/06/10	12	48.79	4	48.20	48.05	8	646	1.24%
2020/06/09	7	49.92	0	0.00	49.80	7	641	1.09%
2020/06/08	3	49.78	7	50.50	49.70	-4	650	-0.61%
2020/06/05	19	51.54	86	51.03	50.50	-67	645	-10.38%
2020/06/04	17	48.86	0	0.00	49.35	17	620	2.74%
2020/06/03	1	48.60	0	0.00	48.60	1	621	0.16%
2020/06/02	17	48.66	8	48.53	48.30	9	622	1.44%
2020/06/01	9	47.83	15	47.79	47.75	-6	620	-0.97%
2020/05/29	3	47.43	2	47.50	47.25	1	620	0.16%
2020/05/28	1	49.25	15	48.21	47.75	-14	620	-2.25%
2020/05/27	25	49.52	42	49.17	48.25	-17	618	-2.75%
2020/05/26	5	48.49	11	48.60	48.45	-6	602	-1.00%
2020/05/25	102	47.53	5	48.21	48.60	97	599	16.19%	大買/
2020/05/22	3	46.00	0	0.00	45.15	3	579	0.52%
2020/05/21	33	46.96	0	0.00	46.20	33	576	5.72%
2020/05/20	0	0.00	59	47.00	46.50	-59	574	-10.27%
2020/05/19	30	46.45	17	46.58	48.00	13	561	2.31%
2020/05/18	8	45.16	9	45.46	45.20	-1	545	-0.18%
2020/05/15	21	44.31	4	44.13	44.95	17	545	3.12%
2020/05/14	8	45.70	0	0.00	43.80	8	543	1.47%
2020/05/13	0	0.00	32	45.98	45.95	-32	541	-5.91%
2020/05/12	7	46.01	2	45.65	46.15	5	545	0.92%
2020/05/11	5	45.86	0	0.00	45.80	5	550	0.91%
2020/05/08	0	0.00	1	45.15	45.15	-1	547	-0.18%
2020/05/07	38	45.19	0	0.00	45.60	38	548	6.93%
2020/04/29	14	42.62	7	42.76	42.35	7	513	1.36%
2020/04/28	12	42.03	7	41.88	41.90	5	535	0.93%
2020/04/27	7	41.13	0	0.00	41.35	7	537	1.30%
2020/04/24	4	40.71	0	0.00	40.30	4	538	0.74%
2020/04/23	2	40.25	0	0.00	40.20	2	543	0.37%
2020/04/21	3	39.00	0	0.00	38.25	3	565	0.53%
2020/04/20	2	39.90	0	0.00	39.85	2	588	0.34%
2020/04/17	0	0.00	3	40.55	39.25	-3	594	-0.50%
2020/04/16	0	0.00	3	39.85	40.35	-3	615	-0.49%
2020/04/15	0	0.00	1	39.00	39.05	-1	613	-0.16%
2020/04/14	3	39.15	19	39.03	39.20	-16	620	-2.58%
2020/04/13	0	0.00	10	37.88	37.85	-10	630	-1.59%
2020/04/10	0	0.00	49	38.64	38.40	-49	641	-7.64%
2020/04/09	0	0.00	16	36.94	36.70	-16	653	-2.45%
2020/04/08	0	0.00	27	36.49	36.95	-27	696	-3.88%
2020/04/07	0	0.00	24	34.99	35.20	-24	716	-3.35%
2020/04/06	5	33.34	11	33.44	33.70	-6	749	-0.80%
2020/04/01	0	0.00	21	33.92	33.50	-21	823	-2.55%
2020/03/31	3	33.05	15	33.60	33.70	-12	912	-1.32%
2020/03/30	0	0.00	10	31.96	32.25	-10	915	-1.09%
2020/03/27	0	0.00	41	33.64	33.00	-41	937	-4.37%
2020/03/26	0	0.00	16	32.31	33.15	-16	956	-1.67%
2020/03/25	3	31.95	28	32.60	32.40	-25	963	-2.59%
2020/03/24	0	0.00	40	30.90	30.85	-40	969	-4.13%
2020/03/23	3	29.55	25	29.51	29.45	-22	967	-2.27%
2020/03/20	0	0.00	14	30.16	30.70	-14	972	-1.44%
2020/03/18	0	0.00	27	32.66	31.50	-27	986	-2.74%
2020/03/17	4	33.45	51	32.88	32.20	-47	1,001	-4.69%
2020/03/16	25	36.57	49	36.81	35.00	-24	1,019	-2.35%
2020/03/13	43	35.68	54	35.51	36.50	-11	1,067	-1.03%
2020/03/12	38	39.24	32	39.12	39.25	6	1,081	0.55%
2020/03/11	9	43.23	36	43.41	42.35	-27	1,123	-2.40%
2020/03/10	32	41.58	13	42.09	42.90	19	1,150	1.65%
2020/03/09	24	44.24	14	44.25	43.00	10	1,266	0.79%
2020/03/06	0	0.00	63	46.67	46.20	-63	1,365	-4.61%
2020/03/05	1	47.75	13	47.78	47.40	-12	1,386	-0.87%
2020/03/04	1	47.40	29	47.39	47.20	-28	1,388	-2.02%
2020/03/03	13	48.66	17	48.52	48.00	-4	1,392	-0.29%
2020/03/02	14	47.38	11	47.42	47.75	3	1,394	0.22%
2020/02/27	30	49.66	47	48.58	48.05	-17	1,397	-1.22%
2020/02/26	17	49.81	6	48.94	49.55	11	1,398	0.79%
2020/02/25	9	48.59	2	48.60	48.50	7	1,422	0.49%
2020/02/24	14	49.96	5	49.74	49.50	9	1,427	0.63%
2020/02/21	25	50.76	0	0.00	50.80	25	1,431	1.75%
2020/02/20	6	51.20	8	51.80	50.80	-2	1,432	-0.14%
2020/02/19	9	51.02	0	0.00	51.40	9	1,459	0.62%
2020/02/18	17	50.99	6	51.10	50.50	11	1,467	0.75%
2020/02/17	24	50.25	0	0.00	50.20	24	1,467	1.64%
2020/02/14	29	50.64	7	50.84	50.70	22	1,489	1.48%
2020/02/13	30	51.38	21	51.53	50.30	9	1,511	0.60%
2020/02/12	24	50.62	7	50.80	50.20	17	1,504	1.13%
2020/02/11	24	49.73	8	49.66	49.35	16	1,496	1.07%
2020/02/10	56	47.82	0	0.00	48.70	56	1,491	3.75%
2020/02/07	24	48.92	7	49.38	48.60	17	1,487	1.14%
2020/02/06	31	50.35	10	50.22	50.50	21	1,480	1.42%
2020/02/05	1	48.45	23	48.73	48.60	-22	1,474	-1.49%
2020/02/04	59	49.25	0	0.00	49.40	59	1,466	4.02%
2020/02/03	59	46.98	31	47.04	47.60	28	1,458	1.92%
2020/01/31	193	51.27	14	50.09	50.00	179	1,442	12.41%	大買/鉅額交易
2020/01/30	2	53.60	0	0.00	53.60	2	1,421	0.14%
2020/01/20	27	59.89	0	0.00	59.50	27	1,421	1.90%
2020/01/17	48	60.16	0	0.00	60.00	48	1,416	3.39%
2020/01/16	15	60.69	0	0.00	60.70	15	1,409	1.06%
2020/01/15	57	60.41	0	0.00	60.00	57	1,397	4.08%
2020/01/14	66	60.75	54	60.41	60.60	12	1,382	0.87%
2020/01/13	50	58.55	17	58.64	59.00	33	1,366	2.41%
2020/01/10	59	59.14	84	59.57	58.60	-25	1,375	-1.82%
2020/01/09	8	57.30	38	58.07	57.30	-30	1,360	-2.21%
2020/01/08	81	57.01	9	57.39	57.40	72	1,358	5.30%
2020/01/07	59	57.86	46	59.04	58.00	13	1,357	0.96%
2020/01/06	29	59.17	5	59.60	59.00	24	1,350	1.78%
2020/01/03	101	59.91	12	60.57	59.20	89	1,335	6.66%	大買/
2020/01/02	0	0.00	72	62.02	62.00	-72	1,311	-5.49%
2019/12/31	43	58.91	24	60.05	61.20	19	1,268	1.50%
2019/12/30	21	61.10	76	60.27	59.00	-55	1,246	-4.41%
2019/12/27	18	59.34	80	59.65	59.60	-62	1,213	-5.11%
2019/12/26	19	59.34	8	57.35	59.70	11	1,145	0.96%
2019/12/25	9	54.30	0	0.00	54.30	9	1,083	0.83%
2019/12/24	0	0.00	19	55.20	54.60	-19	1,095	-1.73%
2019/12/23	16	53.31	9	54.72	55.00	7	1,077	0.65%
2019/12/20	0	0.00	42	53.13	52.60	-42	1,052	-3.99%
2019/12/19	9	52.29	16	52.19	53.10	-7	1,049	-0.67%
2019/12/18	0	0.00	33	51.96	51.70	-33	1,040	-3.17%
2019/12/17	0	0.00	37	52.32	52.40	-37	1,059	-3.49%
2019/12/16	4	52.60	27	52.46	52.50	-23	1,057	-2.18%
2019/12/13	25	51.54	14	51.99	51.00	11	1,044	1.05%
2019/12/12	1	52.90	47	52.70	52.70	-46	1,030	-4.47%
2019/12/11	4	51.25	11	51.90	51.90	-7	1,016	-0.69%
2019/12/10	0	0.00	35	54.39	52.50	-35	1,005	-3.48%
2019/12/09	0	0.00	18	52.68	51.80	-18	982	-1.83%
2019/12/06	0	0.00	32	55.25	54.30	-32	977	-3.27%
2019/12/05	7	53.29	20	53.85	53.50	-13	924	-1.41%
2019/12/04	31	56.22	73	55.90	54.20	-42	897	-4.68%
2019/12/03	37	53.60	13	50.80	55.50	24	775	3.10%
2019/12/02	23	48.30	13	49.72	50.50	10	670	1.49%
2019/11/29	36	47.91	0	0.00	47.90	36	648	5.55%
2019/11/28	31	48.68	0	0.00	48.30	31	642	4.82%
2019/11/27	35	48.35	0	0.00	48.70	35	637	5.49%
2019/11/26	24	48.39	0	0.00	48.15	24	632	3.80%
2019/11/25	31	48.11	0	0.00	48.10	31	625	4.95%
2019/11/22	51	48.28	29	48.91	47.75	22	620	3.55%
2019/11/21	44	47.79	0	0.00	48.30	44	591	7.44%
2019/11/20	18	47.61	5	47.60	47.25	13	591	2.20%
2019/11/19	22	47.17	0	0.00	47.20	22	590	3.72%
2019/11/18	21	47.67	2	47.55	47.50	19	585	3.24%
2019/11/15	6	46.35	0	0.00	46.45	6	557	1.08%
2019/11/13	0	0.00	1	46.25	45.85	-1	545	-0.18%
2019/11/12	4	45.40	5	45.45	45.05	-1	522	-0.19%
2019/11/11	0	0.00	4	43.50	42.15	-4	497	-0.80%
2019/11/08	0	0.00	4	44.35	44.95	-4	492	-0.81%
2019/11/07	0	0.00	4	44.64	44.35	-4	497	-0.80%
2019/11/06	0	0.00	3	45.50	45.05	-3	499	-0.60%
2019/11/04	0	0.00	2	45.30	46.20	-2	506	-0.39%
2019/11/01	0	0.00	3	45.20	45.25	-3	509	-0.59%
2019/10/31	1	44.90	7	45.24	44.90	-6	516	-1.16%
2019/10/30	2	45.53	0	0.00	45.25	2	516	0.39%
2019/10/29	0	0.00	6	45.58	45.20	-6	519	-1.16%
2019/10/28	6	46.24	0	0.00	46.00	6	525	1.14%
2019/10/25	2	47.18	0	0.00	47.00	2	530	0.38%
2019/10/24	9	47.57	5	47.32	47.20	4	545	0.73%
2019/10/23	7	47.50	0	0.00	47.35	7	565	1.24%
2019/10/22	1	48.15	2	47.93	47.95	-1	631	-0.16%
2019/10/21	4	48.20	3	48.68	47.55	1	652	0.15%
2019/10/18	0	0.00	7	49.11	48.40	-7	640	-1.09%
2019/10/15	24	46.61	0	0.00	47.95	24	596	4.02%
2019/10/14	8	46.06	0	0.00	45.90	8	587	1.36%
2019/10/08	0	0.00	13	45.30	45.05	-13	578	-2.25%
2019/10/07	0	0.00	3	46.08	45.85	-3	572	-0.52%
2019/10/04	5	46.84	0	0.00	46.70	5	567	0.88%
2019/10/03	6	46.21	9	45.82	47.25	-3	559	-0.54%
2019/10/02	4	47.08	12	46.50	46.50	-8	554	-1.44%
2019/10/01	9	48.07	9	47.73	47.60	0	546	0.00%
2019/09/27	6	46.25	10	45.88	46.15	-4	515	-0.78%
2019/09/24	17	45.28	1	45.80	45.55	16	500	3.20%
2019/09/23	4	44.60	0	0.00	44.80	4	491	0.81%
2019/09/20	0	0.00	6	45.23	44.85	-6	488	-1.23%
2019/09/17	0	0.00	1	43.95	43.50	-1	459	-0.22%
2019/09/16	0	0.00	4	43.54	43.40	-4	457	-0.87%
2019/09/11	6	46.05	0	0.00	44.25	6	440	1.36%
2019/09/03	3	42.40	0	0.00	42.15	3	381	0.79%
2019/09/02	0	0.00	1	41.85	42.10	-1	377	-0.27%
2019/08/29	3	41.25	0	0.00	41.20	3	375	0.80%
2019/08/28	0	0.00	1	41.20	41.20	-1	375	-0.27%
2019/08/27	3	41.58	1	41.60	41.35	2	374	0.53%
2019/08/26	0	0.00	1	41.65	41.30	-1	372	-0.27%
2019/08/23	2	42.05	1	42.50	42.85	1	370	0.27%
2019/08/22	0	0.00	2	41.58	41.60	-2	366	-0.55%
2019/08/20	0	0.00	2	40.73	40.55	-2	376	-0.53%
2019/08/19	1	40.55	3	40.73	40.60	-2	376	-0.53%
2019/08/16	2	40.40	0	0.00	40.35	2	378	0.53%
2019/08/15	2	39.95	3	40.10	40.00	-1	377	-0.26%
2019/08/14	1	40.85	2	41.33	40.85	-1	379	-0.26%
2019/08/13	2	41.35	5	41.09	41.00	-3	382	-0.78%
2019/08/12	4	42.24	3	42.52	41.75	1	386	0.26%
2019/08/08	5	41.15	0	0.00	40.95	5	386	1.30%
2019/08/07	2	40.48	3	40.53	40.40	-1	389	-0.26%
2019/08/06	3	38.42	1	39.90	39.90	2	392	0.51%
2019/08/05	0	0.00	1	41.40	40.75	-1	398	-0.25%
2019/08/02	1	42.50	4	43.68	42.90	-3	397	-0.75%
2019/08/01	0	0.00	2	44.80	44.65	-2	394	-0.51%
2019/07/31	7	45.55	1	45.50	45.30	6	393	1.53%
2019/07/30	0	0.00	1	45.35	44.90	-1	392	-0.25%
2019/07/26	2	48.00	3	48.70	48.70	-1	383	-0.26%
2019/07/25	0	0.00	5	47.87	47.70	-5	371	-1.35%
2019/07/24	0	0.00	3	47.40	48.50	-3	353	-0.85%
2019/07/12	2	42.00	3	42.35	42.30	-1	365	-0.27%
2019/07/11	1	41.60	0	0.00	41.60	1	392	0.26%
2019/07/10	0	0.00	1	41.65	41.80	-1	447	-0.22%
2019/07/09	0	0.00	4	41.66	41.00	-4	486	-0.82%
2019/07/08	0	0.00	1	43.25	43.05	-1	506	-0.20%
2019/07/05	0	0.00	3	44.05	43.60	-3	534	-0.56%
2019/07/04	0	0.00	4	43.81	43.95	-4	540	-0.74%
2019/07/03	0	0.00	4	44.30	43.25	-4	539	-0.74%
2019/07/02	8	42.79	0	0.00	44.00	8	538	1.49%
2019/07/01	11	41.55	0	0.00	41.60	11	535	2.05%
2019/06/28	2	40.93	1	40.90	40.85	1	536	0.19%
2019/06/27	1	41.50	0	0.00	41.10	1	539	0.19%
2019/06/26	0	0.00	1	41.55	41.00	-1	539	-0.19%
2019/06/25	1	41.50	4	41.91	41.50	-3	540	-0.56%
2019/06/24	4	42.26	4	42.00	41.90	0	542	0.00%
2019/06/21	4	42.10	4	41.86	41.60	0	554	0.00%
2019/06/20	8	42.28	0	0.00	42.50	8	571	1.40%
2019/06/19	6	41.55	1	41.20	41.55	5	572	0.87%
2019/06/18	1	40.90	0	0.00	40.90	1	570	0.18%
2019/06/17	1	40.90	0	0.00	40.90	1	570	0.18%
2019/06/13	1	41.25	0	0.00	41.25	1	569	0.18%
2019/06/12	1	40.95	0	0.00	40.95	1	569	0.18%
2019/06/10	1	42.30	0	0.00	42.30	1	566	0.18%
2019/05/31	0	0.00	4	43.24	43.25	-4	564	-0.71%
2019/05/30	0	0.00	4	42.85	42.75	-4	562	-0.71%
2019/05/29	0	0.00	2	43.90	42.85	-2	560	-0.36%
2019/05/28	5	43.87	2	42.70	44.30	3	558	0.54%
2019/05/27	3	41.08	0	0.00	40.55	3	555	0.54%
2019/05/24	2	41.48	0	0.00	41.00	2	559	0.36%
2019/05/23	0	0.00	5	42.54	41.90	-5	558	-0.90%
2019/05/22	0	0.00	5	43.93	43.40	-5	555	-0.90%
2019/05/20	2	44.20	9	43.93	43.80	-7	556	-1.26%
2019/04/29	0.2	46.85	0	0.00	46.50	0.2	512	0.04%
2019/03/15	0	0.00	0	41.80	41.10	0	170	0.00%
2018/07/06	1	80.20	0	0.00	79.70	1	178	0.56%
2018/07/02	0	0.00	1	85.80	84.40	-1	189	-0.53%
2018/06/08	1	89.00	0	0.00	89.50	1	200	0.50%
2018/06/04	0	0.00	2	90.90	89.70	-2	211	-0.95%
2018/06/01	1	80.30	0	0.00	87.70	1	207	0.48%
2018/05/25	0	0.00	1	79.70	79.90	-1	225	-0.44%
2018/05/23	0	0.00	1	79.80	80.00	-1	249	-0.40%
2018/05/21	1	80.80	0	0.00	80.50	1	280	0.36%
2018/05/17	0	0.00	1	82.10	80.80	-1	300	-0.33%
2018/05/14	2	81.25	0	0.00	80.90	2	329	0.61%
2018/04/18	0	0.00	3	88.87	88.50	-3	592	-0.51%
2018/04/17	0	0.00	9	87.87	88.00	-9	607	-1.48%
2018/04/16	0	0.00	12	91.13	91.00	-12	618	-1.94%
2018/04/13	0	0.00	13	95.07	94.00	-13	639	-2.03%
2018/04/12	0	0.00	16	99.41	100.50	-16	667	-2.40%
2018/04/11	0	0.00	11	92.41	93.80	-11	668	-1.65%
2018/03/30	1	86.00	0	0.00	86.30	1	763	0.13%
2018/03/21	6	92.52	0	0.00	92.80	6	818	0.73%
2018/03/20	12	91.26	0	0.00	91.50	12	818	1.47%
2018/03/16	0	0.00	1	99.50	99.30	-1	807	-0.12%
2018/03/14	0	0.00	1	100.00	100.50	-1	808	-0.12%
2018/03/13	0	0.00	4	102.50	102.50	-4	807	-0.50%
2018/03/06	0	0.00	10	110.15	109.50	-10	790	-1.27%
2018/03/05	0	0.00	12	110.63	110.00	-12	784	-1.53%
2018/02/27	3	109.67	0	0.00	108.50	3	782	0.38%
2018/02/26	12	113.71	0	0.00	112.50	12	777	1.54%
2018/02/23	16	114.72	0	0.00	112.50	16	768	2.08%
2018/02/22	37	114.22	0	0.00	115.00	37	753	4.91%
2018/02/21	6	108.33	0	0.00	108.50	6	735	0.82%
2018/02/12	0	0.00	9	97.63	99.00	-9	721	-1.25%
2018/02/09	9	97.89	0	0.00	98.50	9	714	1.26%
2018/02/08	0	0.00	1	90.70	90.50	-1	699	-0.14%
2018/02/07	1	93.20	0	0.00	90.50	1	694	0.14%