乙盛-KY (5243)-統一-士林券商分點個股進出

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

乙盛-KY

(5243)

可現股當沖

股價
70.6
漲跌
▼0.1
漲幅
-0.14%
成交量
4,873張
產業
上市光電類股
448人加入追蹤

立即追蹤
本地時間:14:30

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

乙盛-KY (5243)籌碼相關－統一-士林券商分點個股進出

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

統一-士林券商分點個股進出
統一-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	70.30	2	70.65	70.60	-1	3,582	-0.03%
2024/11/20	10	70.94	6	71.18	70.70	4	3,507	0.11%
2024/11/19	93	71.02	93.2	71.47	73.20	-0.2	3,327	-0.01%
2024/11/18	0	0.00	3	67.87	66.60	-3	3,119	-0.10%
2024/11/15	0.1	68.51	0	0.00	69.30	0.1	3,072	0.00%
2024/11/14	20.1	70.50	20	70.13	69.20	0.1	2,995	0.00%
2024/11/13	11	69.59	12	68.96	68.50	-1	2,917	-0.03%
2024/11/12	83	72.21	86	72.60	70.50	-3	2,797	-0.11%
2024/11/11	3	69.87	11.4	69.65	70.00	-8.4	2,330	-0.36%
2024/11/08	41.3	66.98	41	69.13	66.40	0.3	2,143	0.01%
2024/11/07	133	70.01	123.1	70.24	70.60	9.9	1,995	0.50%	大買/大賣/
2024/11/06	0.1	65.70	1.1	65.91	65.70	-1	1,688	-0.06%
2024/11/05	0.1	63.70	0	0.00	63.10	0.1	1,631	0.00%
2024/11/01	1	64.60	0	64.80	64.30	1	1,682	0.06%
2024/10/30	2	65.48	4.1	64.74	64.80	-2	1,657	-0.12%
2024/10/29	1	63.30	1	62.00	61.90	0	1,598	0.00%
2024/10/28	1	63.70	0.1	64.30	63.70	0.9	1,582	0.06%
2024/10/25	3.1	65.97	3	64.53	64.40	0.1	1,552	0.01%
2024/10/24	7	65.46	9	64.92	64.20	-2	1,469	-0.14%
2024/10/23	1	63.80	0	64.00	64.10	1	1,418	0.07%
2024/10/17	0	0.00	2	63.00	63.00	-2	1,465	-0.14%
2024/10/15	1	61.20	1	62.00	61.20	0	1,515	0.00%
2024/10/09	1	62.60	1	62.60	62.60	0	1,565	0.00%
2024/10/08	1	63.30	4	65.10	63.30	-3	1,608	-0.19%
2024/10/07	1	65.70	0	65.90	65.50	1	1,652	0.06%
2024/10/04	2	65.10	0	0.00	63.80	2	1,682	0.12%
2024/10/01	1	64.90	0	0.00	65.00	1	1,731	0.06%
2024/09/27	1	64.10	1.1	63.89	64.40	-0.1	2,148	0.00%
2024/09/26	1	63.60	2	64.10	63.50	-1	2,247	-0.05%
2024/09/25	6	65.50	5	65.08	64.70	1	2,426	0.04%
2024/09/24	0	0.00	1	63.20	63.40	-1	2,751	-0.04%
2024/09/23	2.1	63.67	0.1	63.70	62.90	2	3,091	0.07%
2024/09/20	4.1	62.72	4.3	62.93	62.90	-0.2	3,055	-0.01%
2024/09/18	0.1	62.10	0.1	61.60	61.00	0.1	3,059	0.00%
2024/09/16	7.2	62.28	7	62.50	61.80	0.2	3,050	0.01%
2024/09/13	3	60.93	3.1	61.42	62.70	-0.1	3,064	0.00%
2024/09/10	0	55.60	0	0.00	55.90	0	3,356	0.00%
2024/09/06	0.1	54.64	0	0.00	54.50	0.1	3,688	0.00%
2024/09/03	0	58.50	0	0.00	57.90	0	3,815	0.00%
2024/08/30	1	60.60	1	60.70	60.70	0	3,816	0.00%
2024/08/29	0	60.20	0	0.00	60.40	0	3,828	0.00%
2024/08/21	0	0.00	0	59.50	59.30	0	3,974	0.00%
2024/08/20	0	0.00	0.6	59.47	59.30	-0.6	3,966	-0.01%
2024/08/19	0	0.00	0.1	57.64	57.70	-0.1	3,948	0.00%
2024/08/15	0	55.70	0	0.00	55.80	0	3,955	0.00%
2024/08/12	0	0.00	1	55.10	54.90	-1	3,928	-0.03%
2024/08/09	1	54.30	1	54.60	53.50	0	3,914	0.00%
2024/08/07	2	53.40	1	54.20	54.00	1	3,897	0.03%
2024/08/06	1.1	49.95	5	50.21	52.30	-3.9	3,892	-0.10%
2024/08/02	1	61.60	1	61.40	60.70	0	3,826	0.00%
2024/08/01	4.2	63.61	1	63.20	63.60	3.2	3,824	0.08%
2024/07/29	2	61.75	1	59.60	59.60	1	3,801	0.03%
2024/07/26	0.1	62.20	0	0.00	61.80	0.1	3,804	0.00%
2024/07/22	0	0.00	2	63.25	63.10	-2	3,799	-0.05%
2024/07/18	0.1	65.20	0	0.00	66.50	0.1	3,772	0.00%
2024/07/17	0.1	68.60	3	68.30	68.50	-2.9	3,732	-0.08%
2024/07/11	1	67.60	0	0.00	67.90	1	3,667	0.03%
2024/07/10	4	67.90	2	68.45	67.80	2	3,668	0.05%
2024/07/09	5	68.32	2	68.95	67.60	3	3,633	0.08%
2024/07/08	4	67.40	24	67.01	67.40	-20	3,618	-0.55%
2024/07/05	2	69.70	2.1	70.12	69.50	-0.1	3,635	0.00%
2024/07/04	16	70.42	76.2	71.82	69.50	-60.2	3,565	-1.69%
2024/07/03	103.1	71.55	71.1	70.79	71.50	32	3,422	0.94%	大買/
2024/07/02	13	67.83	36	68.71	67.00	-23	3,130	-0.73%
2024/07/01	90	68.81	37	68.48	68.70	53	3,025	1.75%
2024/06/28	54.1	68.43	83	68.27	65.90	-28.9	2,831	-1.02%
2024/06/27	44.3	65.48	19	66.20	64.90	25.3	2,438	1.04%
2024/06/26	0	0.00	2	61.00	61.70	-2	2,130	-0.09%
2024/06/21	1	62.21	0	0.00	62.30	1	2,376	0.04%
2024/06/20	2	63.60	1	63.09	63.70	1	2,355	0.04%
2024/06/19	1	63.47	9	62.90	61.90	-8	2,328	-0.34%
2024/06/18	5	65.82	10	65.73	65.00	-5	2,231	-0.22%
2024/06/17	3	63.80	0	0.00	66.20	3	2,196	0.14%
2024/06/14	22	68.23	24	68.25	67.30	-2	2,054	-0.10%
2024/06/13	2	65.30	3	63.37	65.40	-1	1,807	-0.06%
2024/06/12	2	61.35	0	0.00	61.00	2	1,857	0.11%
2024/06/11	4	61.93	3	62.40	61.30	1	1,879	0.05%
2024/06/07	1	61.30	3	61.00	61.30	-2	2,002	-0.10%
2024/06/05	0	0.00	1	59.70	59.40	-1	2,048	-0.05%
2024/06/04	1	59.50	2	61.05	59.50	-1	2,051	-0.05%
2024/06/03	1	61.40	2	61.30	61.40	-1	2,042	-0.05%
2024/05/31	2	60.10	1	60.20	59.40	1	2,001	0.05%
2024/05/29	0	60.50	0	0.00	60.40	0	1,988	0.00%
2024/05/27	0	0.00	3	59.30	59.40	-3	1,917	-0.16%
2024/05/23	0	0.00	5	57.20	57.00	-5	1,871	-0.27%
2024/05/06	20	56.63	0	0.00	56.20	20	1,851	1.08%
2024/05/02	0	0.00	5	55.50	55.90	-5	1,845	-0.27%
2024/04/30	0	0.00	4	56.45	56.00	-4	1,843	-0.22%
2024/04/17	1	56.70	5	56.60	56.10	-4	1,744	-0.23%
2024/04/16	1	56.40	0	0.00	56.00	1	1,742	0.06%
2024/04/15	1	60.30	0	0.00	59.00	1	1,715	0.06%
2024/04/11	2	60.30	4	60.75	59.90	-2	1,652	-0.12%
2024/04/03	2	58.10	1	58.10	58.10	1	1,542	0.06%
2024/03/29	0	0.00	1	59.60	59.40	-1	1,497	-0.07%
2024/03/28	92	61.32	92	60.90	60.30	0	1,447	0.00%
2024/03/27	5	59.24	2	58.30	59.60	3	1,256	0.24%
2024/03/26	2	57.10	0	0.00	55.90	2	1,146	0.17%
2024/03/22	0.1	58.20	2	58.60	58.20	-1.9	1,123	-0.17%
2024/03/20	2	57.10	0	0.00	56.90	2	1,058	0.19%
2024/03/19	1	57.40	1	57.70	57.70	0	1,005	0.00%
2024/03/18	6	58.07	4	58.30	58.40	2	986	0.20%
2024/03/15	8	59.43	13	59.45	58.80	-5	952	-0.52%
2024/03/14	11	57.75	9	57.61	57.20	2	826	0.24%
2024/03/13	78	61.30	70	61.51	60.50	8	783	1.02%
2024/03/12	23	58.08	25	58.16	60.00	-2	591	-0.34%
2024/03/11	1	54.60	0	0.00	54.60	1	492	0.20%
2024/03/08	0	0.00	1	53.40	53.00	-1	488	-0.20%
2024/02/05	0	0.00	4	53.00	53.90	-4	484	-0.83%
2024/02/01	1	55.40	0	0.00	55.20	1	465	0.21%
2024/01/26	1	56.20	0	0.00	56.30	1	459	0.22%
2024/01/11	4	57.40	0	0.00	58.00	4	481	0.83%
2024/01/10	0	0.00	2	57.60	57.10	-2	489	-0.41%
2024/01/02	1	60.70	2	61.30	60.70	-1	528	-0.19%
2023/12/29	3	61.70	0	0.00	61.20	3	527	0.57%
2023/12/21	0	0.00	2	59.90	59.80	-2	533	-0.37%
2023/12/14	0	0.00	2	60.40	60.30	-2	582	-0.34%
2023/12/08	0	0.00	2	60.70	61.30	-2	615	-0.33%
2023/12/06	2	60.30	0	0.00	60.40	2	616	0.32%
2023/12/05	0	0.00	1	61.80	60.80	-1	617	-0.16%
2023/12/04	0	0.00	2	61.90	61.80	-2	632	-0.32%
2023/12/01	2	60.80	0	0.00	60.80	2	636	0.31%
2023/11/23	0	0.00	2	61.00	60.70	-2	708	-0.28%
2023/11/22	2	60.80	3	60.43	60.50	-1	721	-0.14%
2023/11/21	2	60.20	0	0.00	60.20	2	746	0.27%
2023/11/17	0	0.00	2	59.90	60.50	-2	761	-0.26%
2023/11/10	0	0.00	2	57.60	57.20	-2	809	-0.25%
2023/11/03	1	57.80	0	0.00	57.70	1	898	0.11%
2023/10/31	1	57.10	2	59.15	56.60	-1	971	-0.10%
2023/10/27	2	57.60	0	0.00	57.80	2	1,002	0.20%
2023/10/18	2	59.90	0	0.00	59.60	2	1,187	0.17%
2023/10/17	2	60.20	2	61.20	60.70	0	1,191	0.00%
2023/10/16	1	59.90	0	0.00	60.00	1	1,207	0.08%
2023/10/11	4	62.45	0	0.00	59.70	4	1,275	0.31%
2023/10/02	0	0.00	2	64.50	64.60	-2	1,508	-0.13%
2023/09/28	0	0.00	2	63.70	63.70	-2	1,607	-0.12%
2023/09/22	3	63.87	2	64.40	64.40	1	1,965	0.05%
2023/09/21	2	64.70	0	0.00	64.30	2	1,975	0.10%
2023/09/20	4	66.75	0	0.00	66.30	4	1,967	0.20%
2023/09/19	5	67.60	1	67.40	66.80	4	2,014	0.20%
2023/09/15	1	67.00	1	67.00	67.00	0	2,036	0.00%
2023/09/14	0	0.00	1	67.30	68.00	-1	2,050	-0.05%
2023/09/12	1	65.80	0	0.00	65.80	1	2,091	0.05%
2023/09/08	2	66.50	0	0.00	66.10	2	2,235	0.09%
2023/09/07	4	68.53	1	67.40	67.30	3	2,302	0.13%
2023/09/05	9	67.07	3	67.50	67.50	6	2,417	0.25%
2023/09/04	2	65.60	0	0.00	66.30	2	2,485	0.08%
2023/09/01	3	66.00	1	66.20	65.60	2	2,544	0.08%
2023/08/31	1	65.10	0	0.00	65.50	1	2,592	0.04%
2023/08/30	1	64.70	5	64.00	64.60	-4	2,679	-0.15%
2023/08/28	6	65.08	0	0.00	64.80	6	2,928	0.20%
2023/08/25	0	0.00	1	66.40	65.90	-1	3,340	-0.03%
2023/08/22	0	0.00	1	66.50	64.50	-1	3,776	-0.03%
2023/08/21	0	0.00	21	66.97	65.90	-21	4,083	-0.51%
2023/08/18	0	0.00	2	67.40	66.30	-2	4,199	-0.05%
2023/08/17	0	0.00	2	67.00	67.20	-2	4,394	-0.05%
2023/08/10	1	67.10	0	0.00	66.00	1	5,791	0.02%
2023/08/09	5	67.40	0	0.00	67.70	5	5,768	0.09%
2023/08/08	1	68.60	1	68.50	68.50	0	5,748	0.00%
2023/08/02	0	0.00	0	70.80	70.50	0	5,716	0.00%
2023/07/31	1	72.70	4	72.20	71.40	-3	5,695	-0.05%
2023/07/25	1	73.70	0	0.00	73.30	1	5,664	0.02%
2023/07/24	1	71.20	0	0.00	72.80	1	5,619	0.02%
2023/07/21	1	73.00	1	71.20	72.10	0	5,602	0.00%
2023/07/18	0	0.00	2	73.10	73.20	-2	5,800	-0.03%
2023/07/17	1	75.30	0	0.00	75.30	1	6,004	0.02%
2023/07/14	1	74.70	0	0.00	74.70	1	6,185	0.02%
2023/07/13	1	74.40	1	75.60	74.50	0	6,208	0.00%
2023/07/12	1	74.60	1	74.40	74.60	0	6,193	0.00%
2023/07/11	5	75.28	1	75.00	74.50	4	6,192	0.06%
2023/07/10	7	75.73	8	76.63	75.00	-1	6,172	-0.02%
2023/07/07	5	80.70	1	80.40	79.90	4	6,082	0.07%
2023/07/06	21	83.60	13	84.41	82.00	8	6,093	0.13%
2023/07/05	13	84.62	11	85.48	84.40	2	6,027	0.03%
2023/07/04	6	82.70	28	83.05	83.40	-22	5,876	-0.37%
2023/07/03	2	80.20	0	0.00	80.60	2	5,771	0.03%
2023/06/29	0	78.80	0	0.00	78.50	0	5,902	0.00%
2023/06/27	24	78.63	4	78.70	79.00	20	6,225	0.32%
2023/06/26	0	0.00	5	82.00	81.60	-5	6,203	-0.08%
2023/06/21	3	83.10	1	83.00	83.10	2	6,219	0.03%
2023/06/20	0	0.00	1	82.40	81.90	-1	6,199	-0.02%
2023/06/15	8	82.45	1	82.80	83.00	7	6,121	0.11%
2023/06/14	12	83.55	12	83.96	82.30	0	6,077	0.00%
2023/06/13	4	85.03	3	86.03	84.40	1	5,998	0.02%
2023/06/12	1	86.10	2	84.90	84.60	-1	5,927	-0.02%
2023/06/09	9	86.14	6	85.37	85.50	3	5,863	0.05%
2023/06/08	5	85.58	5	84.10	84.10	0	5,799	0.00%
2023/06/07	4	87.58	3	86.57	86.70	1	5,738	0.02%
2023/06/06	2	88.20	0	0.00	87.90	2	5,686	0.04%
2023/06/05	3	89.73	0	0.00	88.70	3	5,666	0.05%
2023/06/02	2	88.60	5	89.90	89.60	-3	5,592	-0.05%
2023/06/01	45	89.07	61	89.16	89.30	-16	5,486	-0.29%
2023/05/31	87	89.17	71	88.92	88.90	16	5,347	0.30%
2023/05/30	40	86.15	40	85.05	83.70	0	4,920	0.00%
2023/05/29	8	84.20	6	84.30	83.70	2	4,738	0.04%
2023/05/26	58	82.71	67	85.58	82.60	-9	4,676	-0.19%
2023/05/25	30	86.84	27	87.19	86.80	3	4,519	0.07%
2023/05/24	2	83.55	4	83.48	83.80	-2	4,189	-0.05%
2023/05/23	27	83.47	39	82.94	83.00	-12	4,085	-0.29%
2023/05/22	95	80.47	78	79.61	82.50	17	3,887	0.44%
2023/05/19	37	75.24	44	75.01	77.80	-7	3,202	-0.22%
2023/05/18	3	70.80	8	70.08	70.80	-5	2,713	-0.18%
2023/05/17	0	0.00	3	70.30	70.40	-3	2,618	-0.11%
2023/04/28	2	65.30	1	65.30	65.40	1	2,541	0.04%
2023/04/25	3	65.43	2	64.10	63.80	1	2,500	0.04%
2023/04/24	3	66.27	2	65.90	65.90	1	2,452	0.04%
2023/04/21	1	67.10	9	72.24	67.00	-8	2,405	-0.33%
2023/04/20	56	73.56	48	72.96	71.40	8	2,254	0.35%
2023/04/19	95	72.29	93	71.66	69.80	2	2,016	0.10%
2023/04/18	2	67.50	1	67.30	68.20	1	1,813	0.06%
2023/04/14	2	67.60	1	66.90	66.90	1	1,750	0.06%
2023/04/13	2	67.40	4	66.95	66.60	-2	1,713	-0.12%
2023/04/12	2	66.80	3	66.83	66.70	-1	1,685	-0.06%
2023/04/10	2	65.90	2	65.80	66.00	0	1,625	0.00%
2023/04/07	1	65.10	0	0.00	65.10	1	1,595	0.06%
2023/04/06	2	66.05	0	0.00	65.90	2	1,565	0.13%
2023/03/31	0	0.00	1	65.80	65.80	-1	1,537	-0.07%
2023/03/30	34	65.98	41	66.30	66.10	-7	1,499	-0.47%
2023/03/29	109	66.77	106	66.66	67.10	3	1,398	0.21%	大買/大賣/
2023/03/28	1	63.50	1	64.30	63.50	0	1,103	0.00%
2023/03/24	0	0.00	3	63.30	64.40	-3	1,047	-0.29%
2023/03/13	0	0.00	1	60.50	61.50	-1	1,218	-0.08%
2023/03/10	0	0.00	5	62.20	61.50	-5	1,472	-0.34%
2023/03/09	0	0.00	2	64.10	63.00	-2	1,498	-0.13%
2023/03/07	5	63.90	11	64.28	63.70	-6	1,467	-0.41%
2023/02/24	1	63.60	0	0.00	62.50	1	1,436	0.07%
2023/02/22	2	62.10	1	62.10	61.40	1	1,435	0.07%
2023/02/21	0	0.00	3	62.77	62.50	-3	1,448	-0.21%
2023/02/16	0	0.00	1	62.20	62.00	-1	1,457	-0.07%
2023/02/15	0	0.00	3	61.13	60.80	-3	1,468	-0.20%
2023/02/08	1	61.70	1	61.40	61.30	0	1,570	0.00%
2023/01/31	0	0.00	2	60.85	60.80	-2	1,556	-0.13%
2023/01/30	7	59.34	5	59.48	60.10	2	1,559	0.13%
2022/12/22	1	59.50	1	59.00	59.00	0	2,724	0.00%
2022/12/20	1	59.90	1	58.20	58.20	0	2,731	0.00%
2022/12/16	2	59.95	2	59.70	59.70	0	2,750	0.00%
2022/12/15	1	61.00	1	61.20	60.90	0	2,747	0.00%
2022/12/14	0	0.00	1	61.10	61.30	-1	2,748	-0.04%
2022/12/13	1	61.40	0	0.00	60.30	1	2,746	0.04%
2022/12/12	1	61.10	0	0.00	61.10	1	2,743	0.04%
2022/12/08	4	62.03	5	62.00	62.00	-1	2,743	-0.04%
2022/12/06	5	63.76	13	64.18	63.70	-8	2,716	-0.29%
2022/12/05	3	65.10	5	65.66	65.00	-2	2,693	-0.07%
2022/12/02	121	65.29	119	65.12	64.60	2	2,615	0.08%	大買/大賣/
2022/12/01	13	61.25	4	61.48	61.30	9	2,369	0.38%
2022/11/30	1	60.00	5	59.82	59.80	-4	2,338	-0.17%
2022/11/29	4	58.53	0	0.00	59.60	4	2,363	0.17%
2022/11/28	1	57.70	1	57.30	58.10	0	2,366	0.00%
2022/11/21	25	57.88	25	57.97	57.80	0	2,580	0.00%
2022/11/16	1	60.40	0	0.00	60.40	1	2,519	0.04%
2022/11/15	2	61.20	0	0.00	61.20	2	2,518	0.08%
2022/11/14	6	61.17	0	0.00	61.20	6	2,522	0.24%
2022/11/11	3	60.80	0	0.00	60.20	3	2,513	0.12%
2022/11/10	5	60.60	0	0.00	60.60	5	2,497	0.20%
2022/11/09	1	60.70	0	0.00	60.70	1	2,498	0.04%
2022/11/08	0	0.00	0.1	61.00	60.60	-0.1	2,481	0.00%
2022/10/28	0	0.00	3	59.00	58.80	-3	2,577	-0.12%
2022/10/27	1	60.10	1	59.60	60.40	0	2,593	0.00%
2022/10/24	23	61.49	20	61.60	60.40	3	2,673	0.11%
2022/10/21	1	61.00	2	59.80	60.40	-1	2,662	-0.04%
2022/10/20	2	58.85	2	59.70	59.50	0	2,674	0.00%
2022/10/19	1	61.00	3	62.73	61.00	-2	2,741	-0.07%
2022/10/18	36	63.91	31	65.60	63.00	5	2,882	0.17%
2022/10/17	1	64.30	14	63.13	65.50	-13	2,872	-0.45%
2022/10/14	22	63.51	9	63.52	63.80	13	2,784	0.47%
2022/10/13	2	60.45	2	60.10	59.80	0	2,724	0.00%
2022/10/12	8	61.73	8	62.25	63.30	0	2,674	0.00%
2022/10/11	0	0.00	1	63.80	63.70	-1	2,671	-0.04%
2022/10/07	3	65.50	3	64.60	65.40	0	2,647	0.00%
2022/10/06	6	64.53	12	64.40	64.50	-6	2,632	-0.23%
2022/10/05	469	63.38	815	63.78	63.30	-346	2,561	-13.51%	大買/大賣/鉅額交易
2022/10/04	403	60.49	50	61.95	61.80	353	2,425	14.56%	大買/鉅額交易
2022/10/03	0	0.00	5	58.60	58.50	-5	2,422	-0.21%
2022/09/29	5	59.50	0	0.00	59.60	5	2,420	0.21%
2022/09/28	9	56.74	9	57.69	56.20	0	2,390	0.00%
2022/09/27	10	57.10	0	0.00	57.60	10	2,376	0.42%
2022/09/26	0	0.00	1	56.50	56.50	-1	2,389	-0.04%
2022/09/20	0	0.00	1	61.60	61.60	-1	2,537	-0.04%
2022/09/15	0	0.00	1	63.20	63.20	-1	2,642	-0.04%
2022/09/13	3	64.63	1.1	64.60	64.60	1.9	2,640	0.07%
2022/09/06	0	61.10	0	0.00	61.30	0	2,624	0.00%
2022/09/05	1	63.80	1	63.50	61.70	0	2,630	0.00%
2022/09/02	0	0.00	5	63.44	63.50	-5	2,610	-0.19%
2022/09/01	11	64.65	5	64.54	63.40	6	2,615	0.23%
2022/08/31	1	61.80	0	0.00	63.00	1	2,545	0.04%
2022/08/29	1.1	63.21	10	63.40	62.60	-8.9	2,551	-0.35%
2022/08/26	1	67.30	1	67.00	66.60	0	2,521	0.00%
2022/08/25	0	68.80	0	0.00	69.00	0	2,506	0.00%
2022/08/18	1	68.90	1	68.70	69.00	0	2,980	0.00%
2022/08/17	5	68.70	10	69.10	68.70	-5	3,035	-0.16%
2022/08/16	3	69.40	0	0.00	69.30	3	3,029	0.10%
2022/08/15	0	0.00	15	69.20	69.00	-15	3,033	-0.49%
2022/08/11	3	69.73	3	68.63	68.20	0	3,030	0.00%
2022/08/10	1	69.00	4	68.90	68.10	-3	2,982	-0.10%
2022/08/09	4	68.50	2	67.90	68.30	2	2,966	0.07%
2022/08/04	0	66.90	1	65.50	66.00	-1	2,946	-0.03%
2022/08/03	2	67.50	1	67.80	67.50	1	2,905	0.03%
2022/08/02	2	66.70	2	67.45	67.10	0	2,879	0.00%
2022/07/29	2	70.45	5	69.76	70.30	-3	2,802	-0.11%
2022/07/28	3	71.00	3	70.90	71.00	0	2,767	0.00%
2022/07/27	0	0.00	1	69.90	71.50	-1	2,773	-0.04%
2022/07/26	10	70.55	5	70.40	69.90	5	2,721	0.18%
2022/07/25	25	69.88	39	69.58	71.10	-14	2,612	-0.54%
2022/07/22	40	68.56	17	68.76	68.90	23	2,404	0.96%
2022/07/20	0	0.00	15	67.46	67.20	-15	2,274	-0.66%
2022/07/19	10	67.80	0	0.00	68.00	10	2,266	0.44%
2022/07/18	1	68.60	6	67.13	67.30	-5	2,283	-0.22%
2022/07/15	11	67.15	10	67.40	66.70	1	2,409	0.04%
2022/07/14	4	65.90	15	66.35	66.70	-11	2,564	-0.43%
2022/07/13	14	66.02	4	65.48	65.40	10	2,550	0.39%
2022/07/12	1	63.20	1	64.00	63.60	0	2,518	0.00%
2022/07/11	6	64.92	0	0.00	64.40	6	2,492	0.24%
2022/07/08	0	0.00	0.1	63.06	62.70	-0.1	2,457	0.00%
2022/07/01	0	0.00	1	60.60	59.90	-1	2,382	-0.04%
2022/06/30	2	65.30	2	67.20	64.90	0	2,337	0.00%
2022/06/29	3	67.77	2	67.90	67.90	1	2,294	0.04%
2022/06/28	2	67.30	0	0.00	67.30	2	2,241	0.09%
2022/06/27	61.1	66.98	63	66.80	66.80	-2	2,210	-0.09%
2022/06/23	5	62.50	5	62.20	62.30	0	2,099	0.00%
2022/06/21	1	62.70	1	63.10	63.40	0	2,093	0.00%
2022/06/16	0	0.00	7	65.39	64.30	-7	2,047	-0.34%
2022/06/15	0	0.00	1	66.10	65.30	-1	2,027	-0.05%
2022/06/14	4	65.55	0	0.00	66.30	4	2,017	0.20%
2022/06/13	3	66.13	1	64.90	65.60	2	1,995	0.10%
2022/06/10	7	66.59	7	66.87	66.70	0	1,974	0.00%
2022/06/09	3	65.97	10	66.75	66.40	-7	1,944	-0.36%
2022/06/08	11	67.33	15	66.40	65.60	-4	1,922	-0.21%
2022/06/07	10	65.90	10	65.95	66.10	0	1,879	0.00%
2022/06/06	0	0.00	3	65.50	65.50	-3	1,869	-0.16%
2022/06/02	0	0.00	3	66.07	66.10	-3	1,854	-0.16%
2022/06/01	13	67.05	10.5	66.06	66.00	2.5	1,832	0.14%
2022/05/31	4	66.88	19	66.53	67.00	-15	1,741	-0.86%
2022/05/30	13	64.64	0	0.00	64.80	13	1,587	0.82%
2022/05/27	50	65.06	48	65.54	64.40	2	1,533	0.13%
2022/05/26	68	63.90	67	63.64	62.90	1	1,410	0.07%
2022/05/25	2	62.50	0	0.00	62.20	2	1,310	0.15%
2022/05/24	0	0.00	1	61.00	59.70	-1	1,257	-0.08%
2022/05/23	20	61.65	20	61.26	60.70	0	1,249	0.00%
2022/05/09	0	0.00	14	58.52	58.00	-14	1,156	-1.21%
2022/05/05	2	62.30	0	0.00	60.80	2	1,137	0.18%
2022/05/04	1	61.10	0	0.00	61.50	1	1,119	0.09%
2022/04/27	2	57.30	2	57.55	57.40	0	1,074	0.00%
2022/04/22	0	0.00	1	65.10	63.60	-1	1,020	-0.10%
2022/04/21	17	68.38	36	68.11	64.20	-19	976	-1.95%
2022/04/20	177	65.46	147	65.77	66.40	30	780	3.84%	大買/大賣/
2022/04/19	0	0.00	1	61.10	61.40	-1	619	-0.16%
2022/03/25	0	0.00	1	59.10	58.40	-1	983	-0.10%
2022/03/18	1	57.80	0	0.00	57.90	1	1,023	0.10%
2022/03/10	1	57.80	3	57.70	57.70	-2	1,106	-0.18%
2022/03/09	0	0.00	2	55.80	56.00	-2	1,111	-0.18%
2022/03/04	0	0.00	4	59.70	59.40	-4	1,203	-0.33%
2022/02/18	10	62.00	0	0.00	62.20	10	2,160	0.46%
2022/02/17	0	0.00	1	62.30	62.30	-1	2,329	-0.04%
2022/02/15	1	61.30	0	0.00	61.10	1	2,728	0.04%
2022/02/08	0	0.00	5	62.36	62.60	-5	2,863	-0.17%
2022/02/07	10	59.60	1	60.10	61.10	9	2,888	0.31%
2022/01/26	0	0.00	1	60.00	59.50	-1	2,915	-0.03%
2022/01/24	0	0.00	2	61.10	61.20	-2	3,302	-0.06%
2022/01/21	0	0.00	5	60.80	60.80	-5	3,352	-0.15%
2022/01/17	4	62.40	0	0.00	62.80	4	3,682	0.11%
2022/01/14	3	61.00	0	0.00	61.00	3	3,712	0.08%
2022/01/13	5	62.62	0	0.00	62.50	5	3,743	0.13%
2022/01/12	11	62.88	0	0.00	62.00	11	3,782	0.29%
2022/01/11	1	64.20	0	0.00	63.80	1	3,831	0.03%
2022/01/10	1	64.40	0	0.00	64.60	1	4,010	0.02%
2022/01/07	1	65.40	0	0.00	65.50	1	4,232	0.02%
2022/01/05	12	69.43	16	69.11	68.50	-4	4,366	-0.09%
2022/01/04	4	66.90	0	0.00	66.80	4	4,389	0.09%
2021/12/28	5	68.76	12	67.55	67.50	-7	5,002	-0.14%
2021/12/27	2	68.60	1	69.00	68.40	1	5,071	0.02%
2021/12/24	3	68.20	10	68.06	68.20	-7	5,251	-0.13%
2021/12/21	0	64.60	0	0.00	64.40	0	5,253	0.00%
2021/12/20	0	0.00	1	63.90	64.10	-1	5,401	-0.02%
2021/12/17	0	0.00	1	64.30	63.90	-1	5,465	-0.02%
2021/12/16	0	0.00	10	66.00	65.00	-10	5,455	-0.18%
2021/12/15	12	65.38	0	0.00	65.10	12	5,470	0.22%
2021/12/10	10	67.08	0	0.00	66.80	10	5,878	0.17%
2021/12/09	0	0.00	1	66.90	66.80	-1	5,875	-0.02%
2021/12/06	2	68.35	1	68.50	68.40	1	5,833	0.02%
2021/12/02	1	69.70	0	0.00	67.60	1	5,826	0.02%
2021/12/01	0	69.20	30	68.06	69.10	-30	5,784	-0.52%
2021/11/30	2	68.85	10	69.00	68.70	-8	5,768	-0.14%
2021/11/29	10.1	67.66	1	65.90	67.70	9.1	5,741	0.16%
2021/11/26	5.2	68.00	10	67.39	67.20	-4.8	5,718	-0.08%
2021/11/25	0	0.00	7	69.74	69.00	-7	5,688	-0.12%
2021/11/24	5.1	70.70	0	0.00	70.40	5.1	5,667	0.09%
2021/11/23	5	69.90	2	70.70	68.80	3	5,650	0.05%
2021/11/22	4	70.85	11.3	71.03	70.80	-7.3	5,624	-0.13%
2021/11/19	7	72.26	0	0.00	71.70	7	5,571	0.13%
2021/11/18	71	75.06	378.2	74.21	73.50	-307.2	5,480	-5.60%	大賣/鉅額交易
2021/11/17	496	72.73	228.2	73.00	73.90	267.8	5,231	5.12%	大買/大賣/鉅額交易
2021/11/16	25	70.80	23.2	71.04	70.00	1.8	4,911	0.04%
2021/11/15	143	70.23	136	69.79	70.00	7	4,757	0.15%	大買/大賣/
2021/11/12	28	66.90	1	66.60	67.00	27	4,439	0.61%
2021/11/11	6	65.40	0	0.00	64.50	6	4,398	0.14%
2021/11/10	0	0.00	1	64.80	64.60	-1	4,415	-0.02%
2021/11/09	1	65.20	0	0.00	65.20	1	4,405	0.02%
2021/11/08	0.1	65.10	0	0.00	64.60	0.1	4,389	0.00%
2021/11/05	0	0.00	0.2	67.00	66.00	-0.2	4,390	0.00%
2021/11/04	1	68.10	1	67.60	67.20	0	4,368	0.00%
2021/11/03	0	0.00	2	67.50	67.30	-2	4,372	-0.05%
2021/11/02	37	68.15	79	70.53	67.40	-42	4,399	-0.95%
2021/11/01	60	70.28	43	68.64	70.60	17	4,228	0.40%
2021/10/29	12	67.72	15	67.53	66.70	-3	4,131	-0.07%
2021/10/27	1	66.40	13	66.12	66.50	-12	4,053	-0.30%
2021/10/26	5	67.50	1	67.80	66.50	4	4,041	0.10%
2021/10/25	92	68.97	54	68.80	68.70	38	3,966	0.96%
2021/10/22	10	65.36	0	0.00	65.30	10	3,865	0.26%
2021/10/21	2	65.50	1	65.70	64.40	1	4,042	0.02%
2021/10/20	1	65.30	1	65.00	64.10	0	4,361	0.00%
2021/10/19	3	64.97	2	64.80	64.60	1	4,334	0.02%
2021/10/18	38	64.74	38	68.51	64.50	0	4,283	0.00%
2021/10/15	72	68.78	73	68.12	69.50	-1	4,124	-0.02%
2021/10/14	1	64.90	1	65.40	66.50	0	3,921	0.00%
2021/10/13	8	65.99	7	65.90	65.50	1	3,863	0.03%
2021/10/12	57	67.17	122	67.55	66.50	-65	3,764	-1.73%	大賣/
2021/10/08	122	67.01	58	67.61	67.60	64	3,650	1.75%	大買/
2021/10/07	3	63.90	6	64.43	63.70	-3	3,402	-0.09%
2021/10/06	245	63.97	244	64.02	63.30	1	3,462	0.03%	大買/大賣/
2021/10/05	3	60.43	5	60.76	62.50	-2	3,383	-0.06%
2021/10/04	45	62.42	51	62.83	61.50	-6	3,345	-0.18%
2021/10/01	133	63.22	126	63.17	61.90	7	3,282	0.21%	大買/大賣/
2021/09/30	1	60.30	1	60.80	61.40	0	3,075	0.00%
2021/09/28	24	61.10	24	61.00	61.10	0	3,168	0.00%
2021/09/27	48	62.01	53	61.98	62.00	-5	3,172	-0.16%
2021/09/24	4	59.60	1	59.00	59.50	3	3,086	0.10%
2021/09/17	6	58.28	0	0.00	58.90	6	3,209	0.19%
2021/09/16	28	60.00	69	59.57	58.50	-41	3,315	-1.24%
2021/09/15	42	59.46	0	0.00	60.10	42	3,365	1.25%
2021/08/27	0	0.00	1	57.60	57.50	-1	4,851	-0.02%
2021/08/26	1	58.60	0	0.00	58.90	1	4,845	0.02%
2021/08/24	1	59.00	1	59.60	58.60	0	4,874	0.00%
2021/08/23	1	58.60	1	57.10	58.80	0	4,883	0.00%
2021/08/19	1	58.00	0	58.50	57.00	1	4,898	0.02%
2021/08/16	3	60.67	4	60.58	60.20	-1	4,981	-0.02%
2021/08/11	0	0.00	31	65.43	65.40	-31	4,998	-0.62%
2021/08/10	0	0.00	3	67.47	66.50	-3	5,034	-0.06%
2021/08/09	3	67.90	0	0.00	67.30	3	5,082	0.06%
2021/08/06	34	69.34	1	69.30	69.10	33	5,092	0.65%
2021/08/05	2	69.75	1	69.10	69.30	1	5,084	0.02%
2021/08/04	3	68.80	8	69.93	69.50	-5	5,132	-0.10%
2021/08/03	3	67.77	2	67.25	67.10	1	5,099	0.02%
2021/07/30	1	67.20	0	0.00	66.50	1	5,233	0.02%
2021/07/28	2	69.00	13	66.56	66.50	-11	5,294	-0.21%
2021/07/27	40	70.04	44	71.70	69.40	-4	5,300	-0.08%
2021/07/26	35	73.00	39	72.27	73.70	-4	5,144	-0.08%
2021/07/23	1	67.00	0	0.00	67.00	1	4,812	0.02%
2021/07/22	0	0.00	1	66.50	66.30	-1	4,830	-0.02%
2021/07/20	9	66.66	6	66.85	66.10	3	4,877	0.06%
2021/07/16	2	69.30	0	0.00	68.90	2	4,973	0.04%
2021/07/15	0	0.00	1	69.90	69.30	-1	4,995	-0.02%
2021/07/14	15	67.82	15	69.49	67.70	0	4,990	0.00%
2021/07/13	26	70.14	18	71.71	69.20	8	4,981	0.16%
2021/07/12	4	71.35	4	71.13	71.50	0	4,888	0.00%
2021/07/09	0	0.00	1	68.20	68.00	-1	4,792	-0.02%
2021/07/08	0	0.00	2	70.05	69.10	-2	4,863	-0.04%
2021/07/07	4	68.43	2	68.40	68.30	2	4,908	0.04%
2021/07/06	13	68.67	12	69.93	68.60	1	4,980	0.02%
2021/07/05	1	70.60	5	70.44	70.60	-4	5,019	-0.08%
2021/07/01	2	67.55	1	68.20	66.80	1	5,158	0.02%
2021/06/30	4	70.90	6	70.93	69.40	-2	5,188	-0.04%
2021/06/29	6	69.20	3	71.13	68.90	3	5,249	0.06%
2021/06/28	26	70.63	32	69.52	70.90	-6	5,369	-0.11%
2021/06/25	16	72.69	15	72.53	70.30	1	5,821	0.02%
2021/06/24	96	73.53	102	74.08	73.00	-6	5,859	-0.10%	大賣/
2021/06/23	100	73.64	86	73.61	74.00	14	5,857	0.24%
2021/06/22	185	71.21	187	70.93	71.00	-2	6,075	-0.03%	大買/大賣/
2021/06/21	268	72.12	270	72.07	71.10	-2	6,435	-0.03%	大買/大賣/
2021/06/18	30	67.70	19	66.46	68.40	11	7,143	0.15%
2021/06/17	7	61.84	2	62.00	62.20	5	7,073	0.07%
2021/06/16	9	62.14	8	62.10	62.70	1	7,087	0.01%
2021/06/15	2	60.85	2	60.40	60.80	0	7,296	0.00%
2021/06/11	0	0.00	1	60.70	60.40	-1	8,110	-0.01%
2021/06/10	2	60.30	50	60.05	59.70	-48	8,179	-0.59%
2021/06/09	17	59.61	18	60.50	59.40	-1	8,272	-0.01%
2021/06/08	21	60.15	3	60.03	59.90	18	8,390	0.21%
2021/06/07	5	59.36	2	58.85	59.00	3	8,467	0.04%
2021/06/04	1	60.10	2	60.00	59.80	-1	8,583	-0.01%
2021/06/03	0	0.00	1	60.40	60.80	-1	8,839	-0.01%
2021/06/02	2	61.00	0	0.00	59.90	2	9,644	0.02%
2021/05/31	10	61.40	5	62.20	61.20	5	10,848	0.05%
2021/05/28	0	61.20	0	0.00	60.40	0	10,980	0.00%
2021/05/27	2	58.90	0	0.00	59.00	2	11,030	0.02%
2021/05/26	22	60.11	5	59.46	59.40	17	11,075	0.15%
2021/05/25	13	61.28	9	62.11	60.80	4	11,353	0.04%
2021/05/24	1	58.60	0	0.00	59.70	1	11,403	0.01%
2021/05/21	1	57.00	0	0.00	58.20	1	11,482	0.01%
2021/05/20	10	56.00	14	56.74	55.80	-4	11,667	-0.03%
2021/05/19	1	55.80	0	0.00	56.30	1	11,792	0.01%
2021/05/18	74	55.92	66	56.32	56.50	8	11,845	0.07%
2021/05/17	0	0.00	32	53.99	52.40	-32	11,907	-0.27%
2021/05/14	2	54.60	3	57.60	54.70	-1	11,909	-0.01%
2021/05/13	28	56.02	30	56.44	56.60	-2	11,958	-0.02%
2021/05/12	36	55.51	35	55.69	55.10	1	12,073	0.01%
2021/05/11	2	58.40	2	59.45	58.40	0	12,131	0.00%
2021/05/10	31	62.94	26	64.86	62.60	5	12,227	0.04%
2021/05/07	48	65.55	61	63.95	66.20	-13	12,476	-0.10%
2021/05/06	17	59.77	8	61.24	60.70	9	13,114	0.07%
2021/05/05	1	61.90	0	0.00	59.50	1	13,544	0.01%
2021/04/28	1	68.10	0	0.00	67.50	1	13,853	0.01%
2021/04/27	10	69.44	11	69.49	69.10	-1	14,034	-0.01%
2021/04/26	1	68.00	0	0.00	68.10	1	14,185	0.01%
2021/04/23	14	67.04	14	67.50	68.20	0	14,329	0.00%
2021/04/22	2	69.60	2	69.60	67.10	0	14,830	0.00%
2021/04/21	2	71.75	0	0.00	71.20	2	15,180	0.01%
2021/04/20	2	72.80	2	72.95	72.80	0	15,347	0.00%
2021/04/19	23	72.04	6	72.10	71.40	17	15,498	0.11%
2021/04/16	4	73.60	5	73.42	72.60	-1	15,749	-0.01%
2021/04/15	2	72.05	2	72.60	73.30	0	16,003	0.00%
2021/04/14	1	74.10	3	72.47	71.70	-2	16,283	-0.01%
2021/04/13	3	76.07	2	76.10	73.10	1	16,680	0.01%
2021/04/12	15	76.11	17	75.63	75.00	-2	17,372	-0.01%
2021/04/09	4	76.85	5	76.30	75.70	-1	17,830	-0.01%
2021/04/08	6	77.57	12	77.40	77.00	-6	18,292	-0.03%
2021/04/07	94	78.71	87	78.82	77.50	7	18,380	0.04%
2021/04/06	32	76.32	4	76.68	76.40	28	18,463	0.15%
2021/04/01	245	76.72	244	76.65	76.30	1	18,834	0.01%	大買/大賣/
2021/03/31	29	78.34	103	78.17	77.00	-74	19,262	-0.38%	大賣/
2021/03/30	406	80.34	349	80.91	79.50	57	19,557	0.29%	大買/大賣/
2021/03/29	75	77.47	90	77.55	78.30	-15	19,587	-0.08%
2021/03/26	147	77.88	168	77.67	76.50	-21	19,490	-0.11%	大買/大賣/
2021/03/25	427	78.58	379	78.56	78.00	48	19,251	0.25%	大買/大賣/
2021/03/24	334	77.74	402	77.83	77.00	-68	18,734	-0.36%	大買/大賣/
2021/03/23	187	77.88	233	77.45	78.00	-46	18,165	-0.25%	大買/大賣/
2021/03/22	181	73.30	65	72.76	74.00	116	16,948	0.68%	大買/鉅額交易
2021/03/19	25	70.74	30	71.02	70.70	-5	16,741	-0.03%
2021/03/18	99	71.61	184	72.17	71.30	-85	16,655	-0.51%	大賣/
2021/03/17	355	71.73	334	72.41	71.10	21	16,366	0.13%	大買/大賣/
2021/03/16	22	68.45	11	68.59	67.90	11	15,590	0.07%
2021/03/15	6	67.50	14	67.41	68.00	-8	15,543	-0.05%
2021/03/12	28	68.00	27	68.08	67.70	1	15,497	0.01%
2021/03/11	14	67.31	16	67.49	67.50	-2	15,453	-0.01%
2021/03/10	48	68.16	48	67.99	66.10	0	15,405	0.00%
2021/03/09	108	69.03	103	68.81	67.30	5	15,345	0.03%	大買/大賣/
2021/03/08	429	72.51	434.1	72.51	70.20	-5.1	15,146	-0.03%	大買/大賣/
2021/03/05	224	69.89	184	69.74	70.70	40	14,411	0.28%	大買/大賣/
2021/03/04	262	70.08	280	69.58	68.00	-18	13,956	-0.13%	大買/大賣/
2021/03/03	38	66.84	38	66.60	67.50	0	13,225	0.00%
2021/03/02	13	64.80	10	64.74	63.10	3	13,138	0.02%
2021/02/26	24	66.00	21	66.16	65.60	3	13,169	0.02%
2021/02/25	63.1	69.11	54	68.76	67.10	9.1	13,171	0.07%
2021/02/24	35	67.27	32	66.78	66.00	3	12,911	0.02%
2021/02/23	46	67.58	45	67.42	67.10	1	12,854	0.01%
2021/02/22	23	67.68	46	67.64	67.50	-23	12,801	-0.18%
2021/02/19	34	65.95	18	65.63	66.20	16	12,652	0.13%
2021/02/18	19	63.47	25	63.70	63.90	-6	12,594	-0.05%
2021/02/17	36	62.37	44	62.08	63.10	-8	12,630	-0.06%
2021/02/05	13	63.81	10	63.53	62.90	3	12,609	0.02%
2021/02/04	40	63.74	32.1	63.96	63.50	7.9	12,598	0.06%
2021/02/03	18	64.36	35	64.59	64.20	-17	12,648	-0.13%
2021/02/02	71	64.06	58	64.61	65.40	13	12,485	0.10%
2021/02/01	42	62.70	39	62.52	61.90	3	12,328	0.02%
2021/01/29	137	67.10	117	66.71	63.90	20	12,183	0.16%	大買/大賣/
2021/01/28	213	70.17	218	70.34	68.50	-5	11,869	-0.04%	大買/大賣/
2021/01/27	68	68.58	100	67.48	70.10	-32	11,135	-0.29%
2021/01/26	115	64.35	121	64.99	63.80	-6	10,650	-0.06%	大買/大賣/
2021/01/25	31	64.65	17	64.97	64.40	14	10,538	0.13%
2021/01/22	60	65.66	59	66.08	66.60	1	10,441	0.01%
2021/01/21	78	65.32	87	65.41	64.60	-9	10,297	-0.09%
2021/01/20	89	67.02	81	66.59	65.20	8	10,127	0.08%
2021/01/19	110	68.77	100	69.23	67.70	10	9,915	0.10%	大買/
2021/01/18	35	67.42	34	68.21	67.60	1	9,698	0.01%
2021/01/15	257	69.22	295	69.62	68.10	-38	9,516	-0.40%	大買/大賣/
2021/01/14	148	69.72	136	68.46	71.60	12	8,951	0.13%	大買/大賣/
2021/01/13	119	66.66	136	66.42	65.10	-17	8,516	-0.20%	大買/大賣/
2021/01/12	121	67.62	94	68.66	67.00	27	8,306	0.33%	大買/
2021/01/11	81	70.77	54	70.68	70.80	27	8,128	0.33%
2021/01/08	189	69.58	167	69.69	67.50	22	7,910	0.28%	大買/大賣/
2021/01/07	140	70.85	134	71.48	70.00	6	7,645	0.08%	大買/大賣/
2021/01/06	148	69.59	186	70.45	69.60	-38	7,349	-0.52%	大買/大賣/
2021/01/05	330.1	72.03	345	72.29	69.60	-14.9	6,856	-0.22%	大買/大賣/
2021/01/04	278	67.43	278	65.58	69.60	0	6,110	0.00%	大買/大賣/
2020/12/31	100	61.65	85	61.56	63.30	15	5,590	0.27%
2020/12/30	42	58.60	48	58.58	57.60	-6	5,045	-0.12%
2020/12/29	82	59.65	89	59.81	57.80	-7	4,865	-0.14%
2020/12/28	233	60.06	246	59.63	60.50	-13	4,583	-0.28%	大買/大賣/
2020/12/25	219	57.71	359	56.22	59.00	-140	4,113	-3.40%	大買/大賣/鉅額交易
2020/12/24	259	54.95	60	53.57	54.00	199	3,553	5.60%	大買/鉅額交易
2020/12/23	61	50.16	48	51.18	51.30	13	3,077	0.42%
2020/12/22	10	48.84	2	48.03	49.25	8	2,499	0.32%
2020/12/21	1	42.45	12	42.63	44.80	-11	2,406	-0.46%
2020/12/18	2	43.68	0	0.00	43.35	2	2,356	0.08%
2020/12/17	0	0.00	2	44.10	44.50	-2	2,334	-0.09%
2020/12/16	0	0.00	7	43.53	43.70	-7	2,316	-0.30%
2020/12/15	2	43.35	4	43.50	42.50	-2	2,299	-0.09%
2020/12/14	2	43.95	2	44.28	44.40	0	2,299	0.00%
2020/12/11	1	43.60	1	44.45	43.40	0	2,262	0.00%
2020/12/10	2	44.03	0	0.00	43.85	2	2,209	0.09%
2020/12/09	0	0.00	1	45.20	44.85	-1	2,166	-0.05%
2020/12/08	3	44.62	0	0.00	44.50	3	2,126	0.14%
2020/12/07	0	0.00	3	44.82	45.40	-3	2,073	-0.14%
2020/12/04	1	43.50	0	0.00	43.50	1	1,993	0.05%
2020/12/03	2	43.73	6	43.89	43.55	-4	1,962	-0.20%
2020/12/02	5	43.33	7	43.21	43.70	-2	1,941	-0.10%
2020/12/01	1	43.15	7	43.26	43.15	-6	1,899	-0.32%
2020/11/30	2	41.70	0	0.00	41.50	2	1,846	0.11%
2020/11/27	1	42.00	1	42.00	41.85	0	1,813	0.00%
2020/11/26	21	41.86	22	42.15	42.30	-1	1,766	-0.06%
2020/11/25	11	40.95	13	40.87	40.95	-2	1,697	-0.12%
2020/11/24	2	40.10	2	40.18	40.30	0	1,588	0.00%
2020/11/23	3	39.97	3	39.80	39.80	0	1,510	0.00%
2020/11/20	0	0.00	1	39.90	40.45	-1	1,457	-0.07%
2020/11/19	2	40.08	2	39.75	39.40	0	1,387	0.00%
2020/11/18	0	0.00	2	39.55	39.15	-2	1,325	-0.15%
2020/11/17	9	39.03	5	38.89	38.75	4	1,254	0.32%
2020/11/16	2	37.98	3	38.37	38.85	-1	1,186	-0.08%
2020/11/13	9	37.33	7	37.09	37.40	2	1,077	0.19%
2020/11/12	13	36.56	1	36.45	36.30	12	971	1.23%
2020/11/11	9	36.31	10	36.39	37.00	-1	917	-0.11%
2020/11/10	1	34.10	0	0.00	34.05	1	778	0.13%
2020/11/09	0	0.00	1	34.30	34.15	-1	789	-0.13%
2020/11/04	1	33.75	0	0.00	33.65	1	816	0.12%
2020/10/30	0	0.00	1	33.35	33.35	-1	933	-0.11%
2020/10/29	0	0.00	2	33.85	33.90	-2	938	-0.21%
2020/10/21	0	0.00	1	34.55	34.75	-1	1,012	-0.10%
2020/10/20	1	34.85	0	0.00	34.60	1	1,034	0.10%
2020/10/16	4	36.16	7	36.06	34.90	-3	1,070	-0.28%
2020/10/15	5	35.73	0	0.00	35.60	5	1,013	0.49%
2020/10/14	1	35.50	22	35.51	35.55	-21	997	-2.11%
2020/10/12	5	35.65	0	0.00	35.10	5	977	0.51%
2020/10/08	21	35.33	2	35.08	35.50	19	952	2.00%
2020/10/07	1	34.00	0	0.00	34.20	1	923	0.11%
2020/10/06	0	0.00	1	33.90	33.85	-1	927	-0.11%
2020/09/29	1	33.45	0	0.00	33.45	1	1,105	0.09%
2020/09/28	0	0.00	1	33.45	33.45	-1	1,162	-0.09%
2020/09/25	1	32.90	0	0.00	32.75	1	1,170	0.09%
2020/09/23	1	35.10	1	34.55	34.65	0	1,206	0.00%
2020/09/21	2	35.68	1	36.00	35.60	1	1,216	0.08%
2020/09/17	0	0.00	1	35.80	35.75	-1	1,194	-0.08%
2020/09/07	4	35.68	4	35.96	35.05	0	1,129	0.00%
2020/08/31	0	0.00	1	34.30	34.30	-1	1,064	-0.09%
2020/08/28	1	33.70	0	0.00	33.55	1	1,113	0.09%
2020/08/27	0	0.00	1	33.40	33.40	-1	1,149	-0.09%
2020/08/26	1	33.85	0	0.00	33.30	1	1,169	0.09%
2020/08/21	1	32.45	1	32.80	32.55	0	1,184	0.00%
2020/08/06	16	35.99	10	36.15	35.50	6	1,216	0.49%
2020/08/05	0	0.00	2	34.85	35.65	-2	1,206	-0.17%
2020/07/31	1	33.80	0	0.00	33.90	1	1,191	0.08%
2020/07/29	1	36.10	1	35.60	36.00	0	1,155	0.00%
2020/07/27	1	35.50	2	35.45	35.05	-1	1,134	-0.09%
2020/07/24	0	0.00	2	36.40	36.05	-2	1,130	-0.18%
2020/07/22	11	36.81	7	36.95	36.70	4	1,101	0.36%
2020/07/09	8	36.52	6	37.25	36.55	2	1,011	0.20%
2020/07/08	17	36.51	20	36.84	37.05	-3	973	-0.31%
2020/07/07	2	34.35	2	34.30	35.40	0	858	0.00%
2020/07/03	0	0.00	1	33.60	33.75	-1	811	-0.12%
2020/07/02	2	34.50	0	0.00	34.10	2	805	0.25%
2020/07/01	0	0.00	1	33.50	33.65	-1	760	-0.13%
2020/06/18	1	32.35	0	0.00	32.30	1	756	0.13%
2020/06/16	0	0.00	1	31.95	32.20	-1	768	-0.13%
2020/06/11	0	0.00	1	32.50	32.20	-1	799	-0.13%
2020/06/10	2	32.90	0	0.00	33.00	2	801	0.25%
2020/06/09	0	0.00	1	33.50	33.10	-1	821	-0.12%
2020/06/08	3	33.10	0	0.00	32.85	3	821	0.37%
2020/06/05	2	33.35	0	0.00	33.65	2	810	0.25%
2020/06/04	1	34.10	1	34.35	33.90	0	805	0.00%
2020/06/03	1	32.60	0	0.00	33.15	1	753	0.13%
2020/06/02	0	0.00	1	32.00	31.85	-1	716	-0.14%
2020/05/27	0	0.00	2	31.78	31.70	-2	675	-0.30%
2020/05/26	1	30.95	0	0.00	30.95	1	665	0.15%
2020/05/22	0	0.00	1	30.70	30.55	-1	655	-0.15%
2020/05/21	1	31.00	0	0.00	31.05	1	649	0.15%
2020/05/20	1	30.65	8	30.63	30.40	-7	642	-1.09%
2020/05/19	0	0.00	1	30.30	30.35	-1	636	-0.16%
2020/05/15	0	0.00	10	31.53	30.40	-10	630	-1.58%
2020/05/14	0	0.00	3	31.20	31.00	-3	605	-0.50%
2020/05/12	4	32.03	4	31.56	31.35	0	581	0.00%
2020/05/11	23	31.17	2	31.33	31.65	21	524	4.00%
2020/05/08	1	29.45	0	0.00	29.90	1	498	0.20%
2020/05/04	0	0.00	1	29.00	29.15	-1	510	-0.20%
2020/04/30	1	29.95	0	0.00	29.85	1	511	0.20%
2020/04/28	0	0.00	1	29.05	29.15	-1	514	-0.19%
2020/04/24	1	28.10	0	0.00	28.15	1	561	0.18%
2020/04/23	0	0.00	1	28.10	28.15	-1	616	-0.16%
2020/04/22	1	27.65	0	0.00	27.50	1	617	0.16%
2020/04/17	1	29.05	0	0.00	28.80	1	628	0.16%
2020/04/16	0	0.00	1	28.25	28.50	-1	623	-0.16%
2020/04/15	0	0.00	1	28.75	28.70	-1	642	-0.16%
2020/04/14	1	28.35	1	28.20	28.60	0	640	0.00%
2020/04/09	0	0.00	1	27.60	27.60	-1	657	-0.15%
2020/04/08	3	27.87	0	0.00	27.90	3	666	0.45%
2020/04/07	0	0.00	1	27.50	27.50	-1	653	-0.15%
2020/04/06	0	0.00	1	26.55	26.55	-1	649	-0.15%
2020/03/31	1	26.10	0	0.00	26.00	1	650	0.15%
2020/03/25	1	26.45	0	0.00	25.85	1	657	0.15%
2020/03/24	0	0.00	1	25.50	25.20	-1	667	-0.15%
2020/03/23	1	24.20	0	0.00	24.05	1	729	0.14%
2020/03/20	1	24.30	1	24.95	25.05	0	762	0.00%
2020/03/10	1	30.00	1	30.80	31.10	0	678	0.00%
2020/02/19	1	34.80	1	35.15	34.75	0	697	0.00%
2020/01/31	0	0.00	10	34.40	34.40	-10	801	-1.25%
2020/01/30	1	34.75	0	0.00	34.20	1	819	0.12%
2020/01/17	10	38.15	1	38.00	38.00	9	794	1.13%
2020/01/16	0	0.00	1	37.10	37.05	-1	818	-0.12%
2020/01/14	1	37.25	0	0.00	36.90	1	837	0.12%
2020/01/13	1	36.95	0	0.00	36.85	1	826	0.12%
2020/01/09	0	0.00	1	37.00	36.55	-1	831	-0.12%
2020/01/03	2	37.75	2	36.65	36.70	0	827	0.00%
2019/12/31	1	37.10	0	0.00	37.00	1	810	0.12%
2019/12/20	0	0.00	1	37.50	37.50	-1	841	-0.12%
2019/12/18	2	38.28	2	37.95	37.80	0	829	0.00%
2019/12/13	0	0.00	1	35.70	35.40	-1	742	-0.13%
2019/12/05	0	0.00	1	35.70	35.75	-1	832	-0.12%
2019/12/03	1	35.50	0	0.00	35.50	1	858	0.12%
2019/11/26	0	0.00	1	36.25	36.20	-1	936	-0.11%
2019/11/21	0	0.00	1	36.65	36.70	-1	1,069	-0.09%
2019/11/18	3	37.15	2	37.10	37.20	1	1,288	0.08%
2019/11/15	2	38.50	1	38.80	38.10	1	1,300	0.08%
2019/11/14	0	0.00	1	35.95	37.30	-1	1,295	-0.08%
2019/11/12	1	35.95	5	36.05	36.25	-4	1,349	-0.30%
2019/11/11	0	0.00	1	35.25	35.25	-1	1,384	-0.07%
2019/11/07	1	36.10	0	0.00	36.05	1	1,403	0.07%
2019/11/04	1	38.55	0	0.00	38.00	1	1,419	0.07%
2019/10/31	1	37.75	0	0.00	37.60	1	1,426	0.07%
2019/10/29	1	38.40	1	38.50	38.80	0	1,401	0.00%
2019/10/25	6	38.36	2	38.35	38.25	4	1,390	0.29%
2019/10/24	6	38.69	2	38.83	38.85	4	1,380	0.29%
2019/10/23	0	0.00	3	36.55	37.30	-3	1,310	-0.23%
2019/10/22	2	35.85	0	0.00	35.80	2	1,326	0.15%
2019/10/18	1	36.35	0	0.00	36.40	1	1,356	0.07%
2019/10/07	1	38.20	0	0.00	38.55	1	1,414	0.07%
2019/10/02	0	0.00	3	39.20	39.20	-3	1,408	-0.21%
2019/10/01	3	39.80	0	0.00	39.80	3	1,405	0.21%
2019/09/11	0	0.00	1	40.65	39.85	-1	1,342	-0.07%
2019/09/09	2	39.95	1	39.60	39.35	1	1,306	0.08%
2019/09/05	0	0.00	1	42.80	42.05	-1	1,248	-0.08%
2019/08/30	1	41.50	0	0.00	41.30	1	1,203	0.08%
2019/08/28	8	42.74	6	43.03	42.30	2	1,145	0.17%
2019/08/27	0	0.00	3	44.05	44.90	-3	1,083	-0.28%
2019/08/26	1	42.80	0	0.00	42.15	1	1,039	0.10%
2019/08/23	2	44.10	0	0.00	43.65	2	1,010	0.20%
2019/08/22	2	44.43	5	44.47	43.75	-3	953	-0.31%
2019/08/21	3	42.70	4	42.76	42.40	-1	834	-0.12%
2019/08/20	1	41.65	0	0.00	41.65	1	782	0.13%
2019/08/19	6	42.03	4	42.90	42.00	2	759	0.26%
2019/08/15	0	0.00	1	39.45	39.85	-1	646	-0.15%
2019/08/14	1	39.10	1	39.80	39.95	0	629	0.00%
2019/08/13	0	0.00	1	38.75	38.50	-1	591	-0.17%
2019/08/12	1	37.80	0	0.00	38.40	1	578	0.17%
2019/07/26	1	40.00	0	0.00	40.00	1	549	0.18%
2019/07/24	0	0.00	1	40.75	41.10	-1	580	-0.17%
2019/07/23	1	39.60	1	40.20	39.55	0	547	0.00%
2019/07/15	0	0.00	1	37.90	38.00	-1	534	-0.19%
2019/07/12	0	0.00	1	37.60	37.60	-1	538	-0.19%
2019/07/04	1	36.80	0	0.00	37.10	1	657	0.15%
2019/07/01	0	0.00	1.2	36.91	36.90	-1.2	673	-0.17%
2019/06/25	1	35.95	0	0.00	35.65	1	745	0.13%
2019/06/21	1	36.60	0	0.00	36.25	1	749	0.13%
2019/06/19	0	0.00	2	36.20	36.20	-2	749	-0.27%
2019/06/13	1	35.50	0	0.00	35.45	1	807	0.12%
2019/06/11	1	35.10	2	35.35	35.45	-1	818	-0.12%
2019/06/03	0	0.00	1	34.60	34.65	-1	807	-0.12%
2019/05/31	1	34.10	0	0.00	34.40	1	810	0.12%
2019/05/20	0	0.00	3	35.30	35.20	-3	834	-0.36%
2019/05/16	0	0.00	2	36.55	36.10	-2	838	-0.24%
2019/05/15	0	0.00	1	36.60	36.80	-1	852	-0.12%
2019/05/10	1	36.00	0	0.00	36.00	1	834	0.12%
2019/05/08	0	0.00	1	37.20	36.70	-1	814	-0.12%
2019/05/06	1	37.00	0	0.00	36.70	1	803	0.12%
2019/05/03	2	38.35	1	38.65	38.10	1	792	0.13%
2019/05/02	1	38.30	1	38.30	38.30	0	774	0.00%
2019/04/30	0	0.00	3	37.17	37.55	-3	740	-0.40%
2019/04/26	2	37.38	1	37.40	36.70	1	709	0.14%
2019/04/25	1	36.85	3	37.58	37.90	-2	685	-0.29%
2019/04/18	2	37.00	10	37.53	36.50	-8	602	-1.33%
2019/04/17	2	36.85	10	37.00	36.80	-8	587	-1.36%
2019/04/16	14	37.53	46	37.04	37.30	-32	563	-5.67%
2019/04/15	22	36.25	78	36.28	35.90	-56	511	-10.95%
2019/04/11	2	35.15	0	0.00	35.05	2	447	0.45%
2019/04/09	4	35.45	6	35.81	35.40	-2	438	-0.46%
2019/04/03	1	34.70	0	0.00	34.90	1	419	0.24%
2019/04/02	64	35.17	14	35.75	35.30	50	411	12.15%
2019/04/01	1	34.75	6	34.60	35.80	-5	363	-1.38%
2019/03/28	0	0.00	1	34.00	34.00	-1	345	-0.29%
2019/03/22	6	33.55	0	0.00	33.55	6	360	1.66%
2019/03/19	1	33.80	0	0.00	33.95	1	366	0.27%
2019/03/18	1	35.25	1	35.55	34.50	0	361	0.00%
2019/03/15	0	0.00	8	34.08	34.50	-8	320	-2.50%
2019/03/08	6	31.80	0	0.00	31.75	6	377	1.59%
2019/03/06	1	32.95	0	0.00	32.70	1	386	0.26%
2019/02/27	0	0.00	2	32.45	32.45	-2	399	-0.50%
2019/02/26	1	32.70	0	0.00	32.80	1	403	0.25%
2019/02/25	1	32.45	0	0.00	32.90	1	410	0.24%
2019/02/22	1	32.10	2	32.35	32.35	-1	403	-0.25%
2019/02/20	2	31.60	0	0.00	31.35	2	406	0.49%
2019/02/19	0	0.00	1	31.20	31.20	-1	406	-0.25%
2019/02/18	0	0.00	2	31.30	31.30	-2	410	-0.49%
2019/02/15	1	31.50	2	31.25	31.10	-1	425	-0.23%
2019/02/14	2	30.33	5	31.30	31.35	-3	438	-0.68%
2019/02/13	0	0.00	2	30.00	30.00	-2	493	-0.41%
2019/02/12	5	29.95	1	30.00	30.00	4	554	0.72%
2019/01/29	1	29.65	0	0.00	29.50	1	589	0.17%
2019/01/28	1	29.50	0	0.00	29.60	1	626	0.16%
2019/01/25	1	29.45	0	0.00	29.35	1	646	0.15%
2019/01/18	1	29.65	0	0.00	29.60	1	703	0.14%
2019/01/17	0	0.00	1	29.55	29.45	-1	735	-0.14%
2019/01/15	1	29.60	0	0.00	29.70	1	761	0.13%
2019/01/14	1	29.50	0	0.00	29.25	1	763	0.13%
2019/01/10	1	30.10	1	29.90	29.90	0	771	0.00%
2019/01/09	0	0.00	1	30.15	30.00	-1	782	-0.13%
2019/01/08	1	30.35	1	30.10	30.30	0	784	0.00%
2019/01/04	1	30.05	0	0.00	30.00	1	799	0.13%
2018/12/20	0	0.00	1	30.75	30.65	-1	911	-0.11%
2018/12/18	1	31.30	0	0.00	31.30	1	920	0.11%
2018/12/13	0	0.00	1	30.60	30.80	-1	914	-0.11%
2018/12/03	0	0.00	4	31.00	31.00	-4	900	-0.44%
2018/11/30	0	0.00	1	30.25	30.20	-1	876	-0.11%
2018/11/28	2	30.23	0	0.00	30.40	2	869	0.23%
2018/11/26	0	0.00	1	29.45	29.60	-1	856	-0.12%
2018/11/23	0	0.00	1	29.40	29.20	-1	859	-0.12%
2018/11/19	2	29.78	12	29.79	29.90	-10	845	-1.18%
2018/11/16	2	29.05	3	29.45	29.20	-1	841	-0.12%
2018/11/15	1	29.00	0	0.00	29.10	1	840	0.12%
2018/11/14	1	29.50	4	29.41	29.40	-3	838	-0.36%
2018/11/12	14	29.81	0	0.00	29.50	14	822	1.70%
2018/11/09	1	30.00	0	0.00	30.20	1	758	0.13%
2018/11/08	1	29.40	17	29.64	30.05	-16	702	-2.28%
2018/11/07	0	0.00	1	29.55	29.50	-1	695	-0.14%
2018/11/06	0	0.00	1	29.00	29.05	-1	710	-0.14%
2018/11/05	2	29.80	0	0.00	29.30	2	702	0.28%
2018/10/19	0	0.00	1	27.30	27.45	-1	705	-0.14%
2018/10/18	1	28.00	0	0.00	27.80	1	705	0.14%
2018/10/16	1	28.10	0	0.00	28.00	1	704	0.14%
2018/10/08	0	0.00	1	29.95	30.00	-1	813	-0.12%
2018/10/05	2	30.40	0	0.00	30.00	2	842	0.24%
2018/10/04	2	30.60	0	0.00	30.75	2	826	0.24%
2018/10/03	0	0.00	1	30.90	30.80	-1	823	-0.12%
2018/10/01	1	31.10	0	0.00	31.30	1	809	0.12%
2018/09/20	5	30.65	0	0.00	30.70	5	851	0.59%
2018/09/19	0	0.00	1	30.60	30.70	-1	876	-0.11%
2018/09/11	10	30.50	10	30.85	30.80	0	1,249	0.00%
2018/09/07	0	0.00	1	32.20	32.05	-1	1,239	-0.08%
2018/08/24	0	0.00	1	34.30	34.30	-1	1,377	-0.07%
2018/08/21	1	34.35	1	34.60	34.80	0	1,368	0.00%
2018/08/16	1	34.75	1	34.90	34.70	0	1,358	0.00%
2018/08/13	4	35.30	0	0.00	35.45	4	1,349	0.30%
2018/08/03	2	37.80	1	37.85	37.50	1	1,298	0.08%
2018/07/27	0	0.00	1	36.70	36.95	-1	1,212	-0.08%
2018/07/23	1	36.05	0	0.00	35.40	1	1,206	0.08%
2018/07/20	5	36.65	0	0.00	36.60	5	1,202	0.42%
2018/07/19	4	36.98	0	0.00	36.80	4	1,200	0.33%
2018/07/18	10	37.05	0	0.00	37.05	10	1,208	0.83%
2018/07/17	1	37.75	3	37.60	37.50	-2	1,191	-0.17%
2018/07/16	1	36.80	1	37.45	37.65	0	1,166	0.00%
2018/07/13	10	36.96	18	36.56	36.80	-8	1,082	-0.74%
2018/07/11	2	34.90	0	0.00	35.05	2	1,072	0.19%
2018/07/10	0	0.00	3	35.07	35.10	-3	1,071	-0.28%
2018/07/09	0	0.00	1	34.45	34.20	-1	1,063	-0.09%
2018/07/06	6	34.11	2	34.05	34.15	4	1,063	0.38%
2018/07/03	1	35.95	0	0.00	35.50	1	1,051	0.10%
2018/06/29	0	0.00	1	35.10	35.40	-1	1,025	-0.10%
2018/06/28	1	34.00	0	0.00	33.90	1	989	0.10%
2018/06/22	28	37.12	51	37.28	37.50	-23	928	-2.48%
2018/06/21	50	36.79	21	37.17	37.30	29	778	3.72%
2018/06/15	0	0.00	2	35.60	35.50	-2	627	-0.32%
2018/06/14	2	35.10	0	0.00	34.80	2	628	0.32%
2018/06/07	6	36.70	2	36.73	36.50	4	641	0.62%
2018/06/06	1	35.55	0	0.00	35.40	1	588	0.17%
2018/06/04	1	34.80	0	0.00	36.25	1	587	0.17%
2018/06/01	2	33.30	0	0.00	33.70	2	570	0.35%
2018/05/21	0	0.00	5	33.60	33.80	-5	797	-0.63%
2018/05/18	5	33.10	1	33.10	33.05	4	838	0.48%
2018/05/16	0	0.00	1	33.65	33.25	-1	932	-0.11%
2018/05/14	1	33.90	0	0.00	33.95	1	996	0.10%
2018/05/10	0	0.00	1	32.80	33.00	-1	1,009	-0.10%
2018/05/09	1	33.35	0	0.00	33.00	1	1,014	0.10%
2018/05/04	0	0.00	1	31.85	31.80	-1	1,043	-0.10%
2018/04/26	1	32.65	0	0.00	31.60	1	1,080	0.09%
2018/04/24	0	0.00	2	32.73	32.50	-2	1,088	-0.18%
2018/04/20	0	0.00	1	34.25	34.00	-1	1,085	-0.09%
2018/04/18	1	34.10	0	0.00	34.30	1	1,086	0.09%
2018/04/16	0	0.00	1	36.00	36.00	-1	1,085	-0.09%
2018/04/13	0	0.00	1	36.55	36.65	-1	1,102	-0.09%
2018/04/12	2	36.45	0	0.00	36.45	2	1,142	0.18%
2018/04/09	0	0.00	2	37.50	37.35	-2	1,185	-0.17%
2018/04/03	0	0.00	1	36.85	36.90	-1	1,199	-0.08%
2018/04/02	2	37.43	0	0.00	37.35	2	1,205	0.17%
2018/03/29	0	0.00	1	37.75	37.10	-1	1,243	-0.08%
2018/03/27	1	37.45	0	0.00	37.40	1	1,234	0.08%
2018/03/15	5	39.80	0	0.00	39.70	5	1,409	0.35%
2018/03/14	0	0.00	2	39.80	39.70	-2	1,425	-0.14%
2018/03/12	5	39.15	0	0.00	39.15	5	1,456	0.34%
2018/03/09	10	39.90	0	0.00	39.90	10	1,457	0.69%
2018/03/07	1	40.30	0	0.00	39.50	1	1,481	0.07%
2018/03/05	0	0.00	1	40.00	39.80	-1	1,503	-0.07%
2018/03/01	1	39.60	0	0.00	40.05	1	1,518	0.07%
2018/02/27	0	0.00	1	40.25	40.10	-1	1,535	-0.07%
2018/02/06	3	38.62	2	38.95	38.25	1	1,717	0.06%
2018/02/02	1	42.45	0	0.00	42.80	1	1,864	0.05%
2018/01/31	1	43.10	0	0.00	43.25	1	1,962	0.05%
2018/01/30	1	44.25	0	0.00	43.85	1	1,984	0.05%
2018/01/29	0	0.00	2	44.80	44.80	-2	2,043	-0.10%
2018/01/25	8	45.61	3	45.33	45.00	5	2,141	0.23%
2018/01/24	2	45.00	0	0.00	45.15	2	2,192	0.09%
2018/01/23	0	0.00	1	45.15	44.90	-1	2,262	-0.04%
2018/01/22	1	45.15	0	0.00	45.40	1	2,386	0.04%
2018/01/18	5	45.55	0	0.00	45.25	5	2,637	0.19%
2018/01/12	0	0.00	1	45.40	45.25	-1	3,491	-0.03%
2018/01/11	1	44.50	0	0.00	44.60	1	3,766	0.03%
2018/01/08	0	0.00	2	46.98	46.20	-2	3,892	-0.05%
2018/01/05	1	45.65	0	0.00	45.60	1	3,875	0.03%