乙盛-KY (5243)-元富-成功券商分點個股進出

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
54.1
漲跌
▼1.5
漲幅
-2.70%
成交量
1,809張
產業
上市光電類股▼2.83%
448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

乙盛-KY (5243)籌碼相關－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/04/19	1	55.68	0	0.00	54.10	1	1,783	0.06%
2024/04/18	3	55.97	0	0.00	55.60	3	1,757	0.17%
2024/04/17	6	56.73	0	0.00	56.10	6	1,744	0.34%
2024/04/16	21	57.62	0	0.00	56.00	21	1,742	1.21%
2024/04/15	0	0.00	7	59.84	59.00	-7	1,715	-0.41%
2024/04/12	0	0.00	0	60.60	61.40	0	1,701	0.00%
2024/04/11	10	60.00	15	60.91	59.90	-5	1,652	-0.30%
2024/04/09	2	58.65	0	0.00	57.80	2	1,550	0.13%
2024/04/03	20	58.20	0	0.00	58.10	20	1,542	1.30%
2024/04/02	1	59.30	1	60.00	59.50	0	1,524	0.00%
2024/04/01	2	60.10	2	59.80	59.30	0	1,510	0.00%
2024/03/29	0	0.00	0	60.20	59.40	0	1,497	0.00%
2024/03/28	4	60.28	3.2	60.65	60.30	0.8	1,447	0.06%
2024/03/27	5	58.84	4.2	59.03	59.60	0.8	1,256	0.06%
2024/03/26	0.2	57.05	0	0.00	55.90	0.2	1,146	0.02%
2024/03/25	0	0.00	1	58.10	57.60	-1	1,127	-0.09%
2024/03/22	7	58.11	1	58.00	58.20	6	1,123	0.53%
2024/03/21	0.2	57.00	8	57.11	57.40	-7.8	1,086	-0.72%
2024/03/20	1	57.10	1	57.60	56.90	0	1,058	0.00%
2024/03/19	0.2	57.97	1	57.90	57.70	-0.8	1,005	-0.08%
2024/03/18	38	58.21	0	0.00	58.40	38	986	3.85%
2024/03/15	2	59.85	3.2	60.26	58.80	-1.2	952	-0.12%
2024/03/14	1.2	58.06	1	58.50	57.20	0.2	826	0.02%
2024/03/13	9	61.17	40	61.07	60.50	-31	783	-3.96%
2024/03/12	3	59.63	2.2	57.86	60.00	0.8	591	0.14%
2024/03/08	0.4	53.60	3	53.00	53.00	-2.6	488	-0.53%
2024/03/07	0.2	54.70	15.2	53.63	53.50	-15	491	-3.05%
2024/03/06	0	0.00	0.1	55.51	55.00	-0.1	482	-0.02%
2024/03/05	0	0.00	0	55.52	55.50	0	480	-0.01%
2024/03/04	0.2	54.80	0.1	54.84	55.10	0.1	480	0.03%
2024/03/01	0.1	54.90	0	0.00	54.70	0.1	475	0.02%
2024/02/29	0.2	55.10	0	0.00	55.00	0.2	477	0.04%
2024/02/27	0	54.90	0	0.00	55.00	0	479	0.00%
2024/02/26	0.1	55.01	0	0.00	55.20	0.1	484	0.02%
2024/02/16	0	0.00	30.3	55.03	55.30	-30.3	491	-6.16%
2024/02/15	0.1	53.50	0	0.00	53.60	0.1	489	0.02%
2024/02/05	0.1	53.62	0	0.00	53.90	0.1	484	0.03%
2024/02/02	0.1	54.92	50	54.93	54.60	-49.9	471	-10.59%
2024/02/01	15	55.71	120	55.39	55.20	-105	465	-22.56%	大賣/鉅額交易
2024/01/31	102	55.98	103	55.65	56.00	-1	463	-0.21%	大買/大賣/
2024/01/30	130	56.04	126	55.55	56.30	4	462	0.87%	大買/大賣/
2024/01/29	53	56.27	56	55.85	56.30	-3	460	-0.65%
2024/01/26	80	56.29	79	56.09	56.30	1	459	0.22%
2024/01/25	57	56.72	59	56.54	56.50	-2	456	-0.44%
2024/01/23	1	57.10	0	0.00	57.30	1	467	0.21%
2024/01/22	14	57.10	16	57.32	57.10	-2	466	-0.43%
2024/01/19	0	0.00	1	56.60	56.50	-1	465	-0.22%
2024/01/18	1	56.60	10	56.52	56.60	-9	471	-1.90%
2024/01/17	1	56.61	0	0.00	56.50	1	472	0.22%
2024/01/16	0	58.10	0	0.00	57.50	0	467	0.00%
2024/01/15	0	58.00	0	0.00	58.20	0	468	0.00%
2024/01/11	1	57.10	1	57.70	58.00	0	481	0.00%
2024/01/10	0.1	57.50	16	56.80	57.10	-15.9	489	-3.26%
2024/01/09	0	58.47	0	0.00	58.10	0	488	0.01%
2024/01/08	0	59.52	10	58.90	58.70	-10	490	-2.03%
2024/01/04	0	60.00	0	0.00	59.80	0	491	0.00%
2023/12/29	1	61.40	5	61.20	61.20	-4	527	-0.76%
2023/12/28	0	0.00	3	60.60	60.60	-3	517	-0.58%
2023/12/27	2	60.50	2	60.70	60.70	0	517	0.00%
2023/12/26	5	60.16	2	60.25	60.50	3	519	0.58%
2023/12/22	0	59.60	0	0.00	59.50	0	531	0.00%
2023/12/21	3	60.13	0	0.00	59.80	3	533	0.56%
2023/12/19	0	59.50	2	59.40	59.40	-2	538	-0.37%
2023/12/18	2	61.00	0	0.00	60.20	2	554	0.36%
2023/12/15	30	61.09	1	61.10	60.80	29	561	5.16%
2023/12/13	0.2	59.80	0	0.00	59.60	0.2	587	0.04%
2023/12/08	4	61.20	0	0.00	61.30	4	615	0.65%
2023/12/07	0	60.30	0	0.00	60.10	0	613	0.00%
2023/12/06	10	60.65	0	0.00	60.40	10	616	1.62%
2023/12/04	19	61.56	0	61.50	61.80	19	632	3.01%
2023/12/01	0.2	61.00	0	0.00	60.80	0.2	636	0.03%
2023/11/30	0	60.70	0	0.00	60.70	0	644	0.00%
2023/11/29	0	0.00	1	60.90	60.60	-1	666	-0.15%
2023/11/27	5	60.08	0	0.00	59.50	5	689	0.73%
2023/11/23	0	60.80	0	61.20	60.70	0	708	0.00%
2023/11/22	0	0.00	1	60.80	60.50	-1	721	-0.14%
2023/11/21	0	60.80	0	0.00	60.20	0	746	0.00%
2023/11/20	1	60.11	1	60.60	60.30	0	757	0.00%
2023/11/17	1	60.19	0	60.44	60.50	1	761	0.13%
2023/11/15	0	59.20	0	0.00	59.20	0	791	0.00%
2023/11/14	0	58.80	0	0.00	59.10	0	801	0.00%
2023/11/13	5	58.26	0	0.00	58.20	5	803	0.62%
2023/11/10	0	57.70	0	0.00	57.20	0	809	0.00%
2023/11/09	6	57.88	0	0.00	57.80	6	820	0.73%
2023/11/08	5	58.00	0	0.00	57.80	5	836	0.60%
2023/11/07	9	58.80	0	0.00	58.20	9	841	1.07%
2023/11/06	0	58.10	0	0.00	58.70	0	872	0.00%
2023/11/03	58	57.92	0	0.00	57.70	58	898	6.46%
2023/11/02	0	57.80	0	0.00	57.80	0	949	0.00%
2023/11/01	11	57.34	0	0.00	56.80	11	964	1.14%
2023/10/31	12	58.80	0.1	58.80	56.60	11.9	971	1.23%
2023/10/30	0	58.10	0	0.00	57.80	0	989	0.00%
2023/10/27	0	57.90	0	0.00	57.80	0	1,002	0.00%
2023/10/26	10.1	58.79	0	0.00	57.40	10.1	1,019	0.99%
2023/10/25	0	0.00	0.2	58.90	59.00	-0.2	1,025	-0.02%
2023/10/24	21.1	58.43	0	0.00	58.40	21.1	1,040	2.03%
2023/10/20	0.1	58.20	0	0.00	58.60	0.1	1,134	0.01%
2023/10/19	0	59.20	0	0.00	59.10	0	1,167	0.00%
2023/10/18	0	59.96	0	0.00	59.60	0	1,187	0.00%
2023/10/16	0	60.19	0	0.00	60.00	0	1,207	0.00%
2023/10/13	0	61.00	0	0.00	60.80	0	1,236	0.00%
2023/10/12	0	60.70	0.1	61.10	61.30	-0.1	1,261	-0.01%
2023/10/11	1.4	60.42	3	60.30	59.70	-1.6	1,275	-0.13%
2023/10/06	5	64.10	0	0.00	63.60	5	1,269	0.40%
2023/10/05	54	64.62	0	0.00	64.20	54	1,306	4.13%
2023/10/04	67	63.80	0	0.00	63.50	67	1,354	4.95%
2023/10/03	73	64.53	0	0.00	64.20	73	1,462	4.99%
2023/09/28	0	63.30	0	0.00	63.70	0	1,607	0.00%
2023/09/27	41.1	63.88	0	0.00	63.10	41.1	1,788	2.30%
2023/09/26	0	64.50	0	0.00	64.10	0	1,920	0.00%
2023/09/25	0	0.00	1	64.90	65.00	-1	1,957	-0.05%
2023/09/22	11.2	63.73	0	0.00	64.40	11.2	1,965	0.57%
2023/09/21	1.8	64.57	0	0.00	64.30	1.8	1,975	0.09%
2023/09/19	2	67.55	1	67.80	66.80	1	2,014	0.05%
2023/09/18	2	66.90	2	67.50	66.80	0	2,015	0.00%
2023/09/15	39	67.20	0	0.00	67.00	39	2,036	1.91%
2023/09/14	125	67.97	8	67.60	68.00	117	2,050	5.71%	大買/鉅額交易
2023/09/13	5.2	66.52	6	66.78	66.50	-0.8	2,070	-0.04%
2023/09/11	0	65.17	0	0.00	64.90	0	2,153	0.00%
2023/09/08	5	66.84	6	66.67	66.10	-1	2,235	-0.04%
2023/09/07	5	67.64	1	68.80	67.30	4	2,302	0.17%
2023/09/06	16	67.63	4	67.65	67.70	12	2,354	0.51%
2023/09/05	70	67.50	0	0.00	67.50	70	2,417	2.90%
2023/09/04	1	66.80	2	66.01	66.30	-1	2,485	-0.04%
2023/09/01	3	65.90	1	65.80	65.60	2	2,544	0.08%
2023/08/31	112	65.18	10.2	65.30	65.50	101.8	2,592	3.93%	大買/鉅額交易
2023/08/30	67	64.50	3.3	64.47	64.60	63.7	2,679	2.38%
2023/08/29	78.6	62.95	0	63.10	63.20	78.6	2,796	2.81%
2023/08/28	43	65.55	2	64.90	64.80	41	2,928	1.40%
2023/08/25	28	66.41	0	0.00	65.90	28	3,340	0.84%
2023/08/24	0	65.00	0	0.00	65.20	0	3,503	0.00%
2023/08/22	40	65.44	2	64.80	64.50	38	3,776	1.01%
2023/08/21	24	66.49	11	67.38	65.90	13	4,083	0.32%
2023/08/18	132	66.93	0	0.00	66.30	132	4,199	3.14%	大買/鉅額交易
2023/08/17	54	66.78	28	66.95	67.20	26	4,394	0.59%
2023/08/16	70	65.60	13	66.28	66.00	57	5,079	1.12%
2023/08/15	4	66.02	0	0.00	66.00	4	5,581	0.07%
2023/08/14	188	65.45	9	65.70	65.60	179	5,668	3.16%	大買/鉅額交易
2023/08/11	77	67.17	0	0.00	66.20	77	5,764	1.34%
2023/08/10	137	66.62	3	66.07	66.00	134	5,791	2.31%	大買/鉅額交易
2023/08/09	139	67.22	12	67.51	67.70	127	5,768	2.20%	大買/鉅額交易
2023/08/08	143	69.31	0	0.00	68.50	143	5,748	2.49%	大買/鉅額交易
2023/08/07	63	71.43	2	70.90	71.40	61	5,718	1.07%
2023/08/02	23	71.46	5	70.10	70.50	18	5,716	0.31%
2023/08/01	139	71.85	0	0.00	72.00	139	5,696	2.44%	大買/鉅額交易
2023/07/31	5	71.40	5	71.48	71.40	0	5,695	0.00%
2023/07/27	1	72.10	1	72.10	72.40	0	5,682	0.00%
2023/07/26	3	72.63	6	73.07	71.50	-3	5,680	-0.05%
2023/07/25	7	74.20	1	73.50	73.30	6	5,664	0.11%
2023/07/24	0	0.00	1	71.00	72.80	-1	5,619	-0.02%
2023/07/20	1	72.50	0	0.00	72.70	1	5,627	0.02%
2023/07/18	3.4	74.29	1	75.70	73.20	2.4	5,800	0.04%
2023/07/17	11	75.48	0	0.00	75.30	11	6,004	0.18%
2023/07/14	1	74.50	10	74.91	74.70	-9	6,185	-0.15%
2023/07/13	2	75.35	1	75.30	74.50	1	6,208	0.02%
2023/07/12	2	74.55	2	74.25	74.60	0	6,193	0.00%
2023/07/11	1	75.00	2	74.90	74.50	-1	6,192	-0.02%
2023/07/10	7	76.23	2	75.80	75.00	5	6,172	0.08%
2023/07/07	3	81.20	1	79.90	79.90	2	6,082	0.03%
2023/07/06	9	83.96	3	83.83	82.00	6	6,093	0.10%
2023/07/05	13	84.89	3	84.87	84.40	10	6,027	0.17%
2023/07/04	7	82.94	11	83.27	83.40	-4	5,876	-0.07%
2023/07/03	3	81.10	1	80.20	80.60	2	5,771	0.03%
2023/06/30	3	78.87	1	79.10	78.80	2	5,780	0.03%
2023/06/29	1	78.60	0	0.00	78.50	1	5,902	0.02%
2023/06/27	2	79.70	396	79.27	79.00	-394	6,225	-6.33%	大賣/鉅額交易
2023/06/26	1	81.90	0	0.00	81.60	1	6,203	0.02%
2023/06/21	2	82.70	3	83.13	83.10	-1	6,219	-0.02%
2023/06/20	3	81.47	1	81.60	81.90	2	6,199	0.03%
2023/06/19	1	82.50	0	0.00	82.70	1	6,182	0.02%
2023/06/16	0	0.00	3	82.30	82.50	-3	6,149	-0.05%
2023/06/15	2	82.85	2	82.55	83.00	0	6,121	0.00%
2023/06/14	9	84.40	6	82.80	82.30	3	6,077	0.05%
2023/06/13	6	85.45	8	86.03	84.40	-2	5,998	-0.03%
2023/06/12	1	85.30	6	85.18	84.60	-5	5,927	-0.08%
2023/06/09	5	85.48	209	85.51	85.50	-204	5,863	-3.48%	大賣/鉅額交易
2023/06/08	2	84.25	266	84.20	84.10	-264	5,799	-4.55%	大賣/鉅額交易
2023/06/07	3	87.60	242	87.25	86.70	-239	5,738	-4.16%	大賣/鉅額交易
2023/06/06	1	87.80	80	87.98	87.90	-79	5,686	-1.39%
2023/06/05	8	89.45	8	90.75	88.70	0	5,666	0.00%
2023/06/02	8	88.21	6	89.13	89.60	2	5,592	0.04%
2023/06/01	25	88.64	18	89.25	89.30	7	5,486	0.13%
2023/05/31	66	89.99	98	88.69	88.90	-32	5,347	-0.60%
2023/05/30	15	84.56	46	85.41	83.70	-31	4,920	-0.63%
2023/05/29	6	83.85	11	83.71	83.70	-5	4,738	-0.11%
2023/05/26	22	84.31	22	84.64	82.60	0	4,676	0.00%
2023/05/25	29	87.10	185	86.65	86.80	-156	4,519	-3.45%	大賣/鉅額交易
2023/05/24	16	83.59	12.1	83.24	83.80	3.9	4,189	0.09%
2023/05/23	12.1	82.92	10.1	83.11	83.00	2	4,085	0.05%
2023/05/22	60.1	78.96	61	80.73	82.50	-1	3,887	-0.03%
2023/05/19	4	74.65	541	73.87	77.80	-537	3,202	-16.77%	大賣/鉅額交易
2023/05/18	4	70.72	94	69.49	70.80	-90	2,713	-3.32%
2023/05/17	0	0.00	224	69.43	70.40	-224	2,618	-8.56%	大賣/鉅額交易
2023/05/16	54	66.83	63.2	67.33	67.50	-9.2	2,507	-0.37%
2023/05/15	138	65.55	0	0.00	65.80	138	2,477	5.57%	大買/鉅額交易
2023/05/12	17	65.21	0	0.00	65.80	17	2,477	0.69%
2023/05/11	1	66.00	23	66.47	65.10	-22	2,476	-0.89%
2023/05/10	34	65.97	0	0.00	65.90	34	2,463	1.38%
2023/05/09	119	65.19	21	66.92	65.50	98	2,485	3.94%	大買/
2023/05/08	1	66.30	0	0.00	66.50	1	2,483	0.04%
2023/05/05	44	66.57	2	66.50	66.40	42	2,482	1.69%
2023/05/04	176	65.79	1	65.60	65.90	175	2,489	7.03%	大買/鉅額交易
2023/05/03	12	66.33	1.1	66.46	65.50	10.9	2,502	0.44%
2023/05/02	43	65.94	0	0.00	66.00	43	2,513	1.71%
2023/04/28	16	65.39	1	65.10	65.40	15	2,541	0.59%
2023/04/27	50.1	65.00	2	64.70	64.40	48.1	2,531	1.90%
2023/04/26	105	65.18	2	65.00	65.20	103	2,512	4.10%	大買/鉅額交易
2023/04/25	120.1	65.43	3	64.73	63.80	117.1	2,500	4.68%	大買/鉅額交易
2023/04/24	86	66.01	0	0.00	65.90	86	2,452	3.51%
2023/04/21	14	70.88	13	71.40	67.00	1	2,405	0.04%
2023/04/20	12	72.20	388	71.89	71.40	-376	2,254	-16.68%	大賣/鉅額交易
2023/04/19	8	71.79	20	72.14	69.80	-12	2,016	-0.60%
2023/04/18	74	67.64	3	67.63	68.20	71	1,813	3.92%
2023/04/17	0	0.00	2	67.30	67.10	-2	1,770	-0.11%
2023/04/14	4	67.35	3	67.20	66.90	1	1,750	0.06%
2023/04/13	59	66.94	2	66.60	66.60	57	1,713	3.33%
2023/04/12	75.1	66.73	0	0.00	66.70	75.1	1,685	4.46%
2023/04/11	0	0.00	2	67.00	66.70	-2	1,672	-0.12%
2023/04/10	3	66.07	3	66.20	66.00	0	1,625	0.00%
2023/04/07	3	65.00	0	0.00	65.10	3	1,595	0.19%
2023/03/31	3	66.33	1	66.60	65.80	2	1,537	0.13%
2023/03/30	13	66.16	3	65.77	66.10	10	1,499	0.67%
2023/03/29	6	66.92	27	66.96	67.10	-21	1,398	-1.50%
2023/03/28	53	63.28	41.1	64.07	63.50	11.9	1,103	1.08%
2023/03/27	23	63.50	1	63.40	63.20	22	1,071	2.05%
2023/03/24	3	63.60	56	63.54	64.40	-53	1,047	-5.06%
2023/03/23	3	62.90	1	63.30	62.80	2	1,009	0.20%
2023/03/22	0	0.00	19	62.99	63.00	-19	1,007	-1.89%
2023/03/21	23	62.82	3	62.60	62.60	20	1,004	1.99%
2023/03/20	0	0.00	1	62.60	62.30	-1	1,010	-0.10%
2023/03/17	0	0.00	16	61.33	62.10	-16	1,029	-1.55%
2023/03/15	2	61.50	0	0.00	60.60	2	1,059	0.19%
2023/03/13	1	61.00	0	0.00	61.50	1	1,218	0.08%
2023/03/10	2	61.80	110	62.02	61.50	-108	1,472	-7.34%	大賣/鉅額交易
2023/03/09	3	63.47	53	63.18	63.00	-50	1,498	-3.34%
2023/03/08	17	64.01	18	64.72	64.40	-1	1,486	-0.07%
2023/03/07	2	63.80	2	63.90	63.70	0	1,467	0.00%
2023/03/06	0	0.00	2	63.20	63.50	-2	1,445	-0.14%
2023/03/03	0.1	62.60	0	0.00	62.30	0.1	1,433	0.01%
2023/03/02	2	62.30	0	62.60	62.20	2	1,434	0.14%
2023/02/24	3	62.57	45	62.59	62.50	-42	1,436	-2.92%
2023/02/23	1	63.60	79.1	63.54	63.20	-78.1	1,471	-5.31%
2023/02/21	0	0.00	35.1	62.45	62.50	-35.1	1,448	-2.42%
2023/02/20	0	0.00	24	61.70	61.80	-24	1,444	-1.66%
2023/02/16	23	61.53	0	0.00	62.00	23	1,457	1.58%
2023/02/15	20	60.90	0	0.00	60.80	20	1,468	1.36%
2023/02/14	10	60.91	0	0.00	60.50	10	1,483	0.67%
2023/02/13	8.1	60.97	0	0.00	60.40	8.1	1,522	0.53%
2023/02/10	5	61.52	2	61.20	61.00	3	1,549	0.19%
2023/02/09	0	0.00	2	61.60	61.50	-2	1,564	-0.13%
2023/02/07	4	61.95	2	62.40	61.50	2	1,562	0.13%
2023/02/06	21.1	61.68	6.1	61.30	61.70	15	1,547	0.97%
2023/02/03	20	61.13	0	0.00	60.80	20	1,539	1.30%
2023/02/02	0	0.00	0.1	61.50	61.60	-0.1	1,536	-0.01%
2023/02/01	0	0.00	5	61.00	61.00	-5	1,533	-0.33%
2023/01/31	3	60.33	1	60.80	60.80	2	1,556	0.13%
2023/01/30	3	59.50	3	59.70	60.10	0	1,559	0.00%
2023/01/16	1	57.20	2	57.00	56.80	-1	1,587	-0.06%
2023/01/13	0	57.20	0	0.00	57.00	0	1,627	0.00%
2023/01/12	0	58.15	7	57.71	57.60	-7	1,666	-0.42%
2023/01/10	1	58.80	1	58.90	58.90	0	1,891	0.00%
2023/01/09	0	58.70	0.1	58.60	58.50	-0.1	1,993	0.00%
2023/01/04	5	58.06	0	0.00	58.10	5	2,255	0.22%
2022/12/30	4	57.83	0	0.00	57.50	4	2,359	0.17%
2022/12/29	38.1	57.20	0	0.00	57.30	38.1	2,461	1.55%
2022/12/28	0	58.45	0	0.00	57.70	0	2,615	0.00%
2022/12/27	35	59.15	0	0.00	59.10	35	2,645	1.32%
2022/12/26	16.2	59.00	1	58.70	58.70	15.2	2,662	0.57%
2022/12/23	45	59.22	0	0.00	59.30	45	2,686	1.68%
2022/12/22	9	59.12	6	58.93	59.00	3	2,724	0.11%
2022/12/21	7	58.50	6	58.90	58.30	1	2,748	0.04%
2022/12/19	1	59.60	3	60.50	59.50	-2	2,741	-0.07%
2022/12/15	18	61.19	0	0.00	60.90	18	2,747	0.66%
2022/12/14	14	61.10	0	0.00	61.30	14	2,748	0.51%
2022/12/13	2	61.20	0	0.00	60.30	2	2,746	0.07%
2022/12/09	4	61.65	2	61.00	60.90	2	2,751	0.07%
2022/12/08	4	62.30	6	62.32	62.00	-2	2,743	-0.07%
2022/12/07	1	63.80	0	0.00	61.90	1	2,730	0.04%
2022/12/06	4	63.65	1	64.50	63.70	3	2,716	0.11%
2022/12/05	1	64.90	0	0.00	65.00	1	2,693	0.04%
2022/12/02	9	64.08	19.1	65.10	64.60	-10.1	2,615	-0.39%
2022/12/01	0	0.00	7.1	61.22	61.30	-7.1	2,369	-0.30%
2022/11/30	1	60.00	1.2	59.73	59.80	-0.2	2,338	-0.01%
2022/11/29	0	0.00	1	58.80	59.60	-1	2,363	-0.04%
2022/11/28	1	57.30	0	0.00	58.10	1	2,366	0.04%
2022/11/24	3	58.10	1	58.20	58.30	2	2,486	0.08%
2022/11/22	1	57.70	0	0.00	57.60	1	2,541	0.04%
2022/11/21	29.3	57.93	1	57.70	57.80	28.3	2,580	1.10%
2022/11/17	1	61.30	27	61.24	61.40	-26	2,534	-1.03%
2022/11/16	8	60.81	4	60.63	60.40	4	2,519	0.16%
2022/11/15	1	61.30	1	61.10	61.20	0	2,518	0.00%
2022/11/14	9.1	61.04	4	61.20	61.20	5.1	2,522	0.20%
2022/11/11	12	61.00	2	61.20	60.20	10	2,513	0.40%
2022/11/10	28	60.63	21	61.21	60.60	7	2,497	0.28%
2022/11/09	1	62.10	0	0.00	60.70	1	2,498	0.04%
2022/11/08	3	61.20	2	61.00	60.60	1	2,481	0.04%
2022/11/04	5	59.80	0	0.00	60.30	5	2,498	0.20%
2022/11/03	2	59.70	0	0.00	59.80	2	2,501	0.08%
2022/11/02	8	59.60	0	0.00	60.00	8	2,527	0.32%
2022/11/01	29	59.45	0	0.00	59.10	29	2,530	1.15%
2022/10/28	0	0.00	1	60.00	58.80	-1	2,577	-0.04%
2022/10/27	1	58.80	40	58.49	60.40	-39	2,593	-1.50%
2022/10/26	10	59.40	0	0.00	57.80	10	2,621	0.38%
2022/10/25	18	60.31	2	60.00	59.50	16	2,630	0.61%
2022/10/24	10	60.94	7	61.39	60.40	3	2,673	0.11%
2022/10/21	7	60.14	9	60.31	60.40	-2	2,662	-0.08%
2022/10/20	3	59.73	3	59.10	59.50	0	2,674	0.00%
2022/10/19	5	62.76	3	61.87	61.00	2	2,741	0.07%
2022/10/18	11	65.45	3	64.37	63.00	8	2,882	0.28%
2022/10/17	1	64.10	5	64.88	65.50	-4	2,872	-0.14%
2022/10/14	2	61.40	5	62.46	63.80	-3	2,784	-0.11%
2022/10/13	6	61.32	2	60.20	59.80	4	2,724	0.15%
2022/10/12	6	62.65	3	62.90	63.30	3	2,674	0.11%
2022/10/11	5	63.36	2	64.10	63.70	3	2,671	0.11%
2022/10/07	5	64.50	1	64.00	65.40	4	2,647	0.15%
2022/10/06	7	64.43	9	64.41	64.50	-2	2,632	-0.08%
2022/10/05	3	63.13	9.1	64.07	63.30	-6.1	2,561	-0.24%
2022/10/04	1	61.68	5	61.46	61.80	-4	2,425	-0.16%
2022/10/03	3	59.00	1	59.10	58.50	2	2,422	0.08%
2022/09/30	40	59.26	2	60.20	60.20	38	2,428	1.56%
2022/09/29	2	59.45	21	59.02	59.60	-19	2,420	-0.79%
2022/09/26	0	0.00	1	56.40	56.50	-1	2,389	-0.04%
2022/09/23	3	60.47	2	62.30	60.00	1	2,411	0.04%
2022/09/21	2	61.30	0	0.00	61.50	2	2,492	0.08%
2022/09/20	0.1	61.80	13	61.61	61.60	-12.9	2,537	-0.51%
2022/09/19	1	61.70	68	61.67	61.60	-67	2,596	-2.58%
2022/09/16	1	62.60	42	62.12	62.30	-41	2,643	-1.55%
2022/09/15	4	64.13	37	63.20	63.20	-33	2,642	-1.25%
2022/09/14	5	63.42	1	63.50	64.30	4	2,635	0.15%
2022/09/13	4	64.25	33	64.07	64.60	-29	2,640	-1.10%
2022/09/12	1	64.50	28	64.08	64.10	-27	2,644	-1.02%
2022/09/08	3	63.30	39.1	63.46	64.20	-36.1	2,648	-1.36%
2022/09/07	5	61.46	15	61.75	61.80	-10	2,624	-0.38%
2022/09/06	1	61.50	10	61.30	61.30	-9	2,624	-0.34%
2022/09/05	41.1	62.48	1	63.00	61.70	40.1	2,630	1.52%
2022/09/02	0	0.00	22	63.63	63.50	-22	2,610	-0.84%
2022/09/01	4	64.30	50.3	64.60	63.40	-46.3	2,615	-1.77%
2022/08/31	135.2	61.90	0	0.00	63.00	135.2	2,545	5.31%	大買/鉅額交易
2022/08/30	2	62.50	10	62.70	62.60	-8	2,556	-0.31%
2022/08/29	5.1	63.42	0	0.00	62.60	5.1	2,551	0.20%
2022/08/26	1	68.50	5	67.30	66.60	-4	2,521	-0.16%
2022/08/25	0	0.00	2	68.30	69.00	-2	2,506	-0.08%
2022/08/24	0	0.00	7	68.30	67.30	-7	2,589	-0.27%
2022/08/23	9	67.63	0	0.00	67.50	9	2,738	0.33%
2022/08/22	4	67.55	4	68.40	68.10	0	2,785	0.00%
2022/08/19	0	0.00	20	68.90	68.30	-20	2,888	-0.69%
2022/08/18	0	0.00	5	68.50	69.00	-5	2,980	-0.17%
2022/08/17	5	69.50	3	68.93	68.70	2	3,035	0.07%
2022/08/15	0	0.00	1	69.30	69.00	-1	3,033	-0.03%
2022/08/12	0	0.00	11	68.15	68.60	-11	3,039	-0.36%
2022/08/11	2	68.55	10	68.45	68.20	-8	3,030	-0.26%
2022/08/10	1	68.20	0	0.00	68.10	1	2,982	0.03%
2022/08/09	8	68.11	10	67.60	68.30	-2	2,966	-0.07%
2022/08/03	3	67.10	9	67.70	67.50	-6	2,905	-0.21%
2022/08/02	2	67.60	11	67.04	67.10	-9	2,879	-0.31%
2022/08/01	1	69.40	0	0.00	69.40	1	2,827	0.04%
2022/07/29	1	70.60	0	0.00	70.30	1	2,802	0.04%
2022/07/28	5	71.04	2	71.20	71.00	3	2,767	0.11%
2022/07/27	9	70.33	4	70.70	71.50	5	2,773	0.18%
2022/07/26	4	70.45	1	69.40	69.90	3	2,721	0.11%
2022/07/25	4	70.13	4	71.18	71.10	0	2,612	0.00%
2022/07/22	1	67.70	4	68.78	68.90	-3	2,404	-0.12%
2022/07/21	0	0.00	46	67.54	67.30	-46	2,284	-2.01%
2022/07/20	4	67.68	1	67.30	67.20	3	2,274	0.13%
2022/07/19	0	0.00	150	67.56	68.00	-150	2,266	-6.62%	大賣/鉅額交易
2022/07/18	4	68.05	35	67.00	67.30	-31	2,283	-1.36%
2022/07/15	1	66.70	1	66.60	66.70	0	2,409	0.00%
2022/07/14	91	66.20	1	66.00	66.70	90	2,564	3.51%
2022/07/13	1	65.30	0	0.00	65.40	1	2,550	0.04%
2022/07/07	1	60.00	1	59.20	61.30	0	2,429	0.00%
2022/07/05	0	0.00	1.1	60.31	60.30	-1.1	2,410	-0.05%
2022/07/04	1.1	59.80	0	0.00	58.70	1.1	2,403	0.05%
2022/07/01	2	62.05	51	62.37	59.90	-49	2,382	-2.06%
2022/06/30	0	0.00	13	65.10	64.90	-13	2,337	-0.56%
2022/06/29	3	67.03	14	66.50	67.90	-11	2,294	-0.48%
2022/06/28	11	67.01	13	66.09	67.30	-2	2,241	-0.09%
2022/06/27	25	66.42	9	66.26	66.80	16	2,210	0.72%
2022/06/24	3	64.37	6	64.87	65.50	-3	2,147	-0.14%
2022/06/23	0	0.00	8	61.89	62.30	-8	2,099	-0.38%
2022/06/22	0	0.00	1	61.70	61.50	-1	2,091	-0.05%
2022/06/21	0	0.00	1	61.70	63.40	-1	2,093	-0.05%
2022/06/20	1	61.80	14	62.53	60.70	-13	2,084	-0.62%
2022/06/17	3	64.40	0	0.00	63.90	3	2,061	0.15%
2022/06/16	3	65.20	9	66.04	64.30	-6	2,047	-0.29%
2022/06/15	0	0.00	4	65.28	65.30	-4	2,027	-0.20%
2022/06/14	9	65.69	6	65.52	66.30	3	2,017	0.15%
2022/06/13	3	65.40	5	65.64	65.60	-2	1,995	-0.10%
2022/06/10	5	66.76	34	66.71	66.70	-29	1,974	-1.47%
2022/06/09	1	66.50	16	66.29	66.40	-15	1,944	-0.77%
2022/06/08	9	66.92	9	67.44	65.60	0	1,922	0.00%
2022/06/07	3	65.77	0	0.00	66.10	3	1,879	0.16%
2022/06/02	2	65.60	4	66.45	66.10	-2	1,854	-0.11%
2022/06/01	23	66.45	10	67.20	66.00	13	1,832	0.71%
2022/05/31	3	66.63	20	66.83	67.00	-17	1,741	-0.98%
2022/05/30	5	64.22	2	64.40	64.80	3	1,587	0.19%
2022/05/27	14	64.42	37	64.80	64.40	-23	1,533	-1.50%
2022/05/26	41	62.76	56	63.94	62.90	-15	1,410	-1.06%
2022/05/25	12	61.37	14	62.00	62.20	-2	1,310	-0.15%
2022/05/24	93	60.65	0	0.00	59.70	93	1,257	7.39%
2022/05/23	2	60.75	2	61.30	60.70	0	1,249	0.00%
2022/05/20	5	59.52	7	60.37	60.40	-2	1,229	-0.16%
2022/05/19	16	58.41	11	59.12	59.10	5	1,202	0.42%
2022/05/18	2	59.10	0	0.00	58.60	2	1,197	0.17%
2022/05/16	1	59.50	3	58.20	57.30	-2	1,199	-0.17%
2022/05/13	1	57.90	1	58.70	58.40	0	1,189	0.00%
2022/05/12	5	57.90	5	59.60	57.10	0	1,177	0.00%
2022/05/10	9	57.69	2	58.30	58.40	7	1,160	0.60%
2022/05/09	20	59.96	0	0.00	58.00	20	1,156	1.73%
2022/05/06	58	60.00	16	60.35	61.10	42	1,145	3.67%
2022/05/05	28	61.43	7	62.01	60.80	21	1,137	1.85%
2022/05/04	29	60.99	11	61.61	61.50	18	1,119	1.61%
2022/05/03	22	58.04	0	0.00	58.10	22	1,073	2.05%
2022/04/29	1	57.80	1	57.90	58.10	0	1,078	0.00%
2022/04/27	26	57.73	1	57.50	57.40	25	1,074	2.33%
2022/04/26	2	60.65	5	59.50	59.80	-3	1,056	-0.28%
2022/04/25	8	61.08	1	60.90	60.10	7	1,049	0.67%
2022/04/22	103	65.65	7	65.49	63.60	96	1,020	9.41%	大買/
2022/04/21	12	66.66	5	68.30	64.20	7	976	0.72%
2022/04/20	3	64.67	77	64.87	66.40	-74	780	-9.48%
2022/04/19	2	59.65	0	0.00	61.40	2	619	0.32%
2022/04/18	76	58.56	0	0.00	58.80	76	611	12.42%
2022/04/15	20	59.62	0	0.00	58.60	20	628	3.18%
2022/04/14	13	59.99	1	59.80	59.80	12	659	1.82%
2022/04/13	10	59.20	5	58.90	59.30	5	690	0.72%
2022/04/12	34	58.24	0	0.00	58.50	34	828	4.11%
2022/04/11	79	59.88	0	0.00	57.50	79	836	9.44%
2022/04/08	25	60.18	0	60.80	60.90	25	829	3.01%
2022/04/07	22	60.33	1	59.20	58.70	21	828	2.53%
2022/04/06	62	60.18	0	0.00	60.40	62	832	7.45%
2022/04/01	69	59.74	0	0.00	60.00	69	865	7.97%
2022/03/31	90	60.27	6	59.98	60.00	84	911	9.22%
2022/03/30	43	60.45	1	59.80	60.70	42	987	4.25%
2022/03/29	51	59.11	15	59.00	58.70	36	975	3.69%
2022/03/28	91	58.71	9	58.80	58.90	82	984	8.33%
2022/03/25	65	58.98	0	0.00	58.40	65	983	6.61%
2022/03/24	91	59.14	0	0.00	59.20	91	982	9.26%
2022/03/23	62	58.78	0	0.00	58.80	62	994	6.24%
2022/03/22	40	58.00	0	0.00	58.00	40	1,002	3.99%
2022/03/21	46	58.34	0	0.00	58.10	46	1,011	4.55%
2022/03/18	20	57.55	0	0.00	57.90	20	1,023	1.95%
2022/03/17	31	56.91	0	0.00	57.70	31	1,036	2.99%
2022/03/16	31	56.09	0	0.00	55.80	31	1,037	2.99%
2022/03/15	23	55.63	0	0.00	55.60	23	1,058	2.17%
2022/03/14	40	57.03	5	56.80	57.10	35	1,071	3.27%
2022/03/11	32	57.28	0	0.00	56.80	32	1,088	2.94%
2022/03/10	128	57.60	1	57.40	57.70	127	1,106	11.48%	大買/鉅額交易
2022/03/09	20	56.73	23	56.00	56.00	-3	1,111	-0.27%
2022/03/08	63	56.79	5	57.50	55.70	58	1,160	5.00%
2022/03/07	87	57.01	0	0.00	57.30	87	1,174	7.41%
2022/03/04	208	59.90	1	60.20	59.40	207	1,203	17.20%	大買/鉅額交易
2022/03/03	116	60.21	0	0.00	60.30	116	1,239	9.36%	大買/鉅額交易
2022/03/02	0	60.20	1	59.90	60.30	-1	1,270	-0.08%
2022/02/25	1	59.10	0	0.00	59.10	1	1,334	0.07%
2022/02/24	0	0.00	3	59.27	58.80	-3	1,379	-0.22%
2022/02/23	6	60.82	5	60.50	60.90	1	1,439	0.07%
2022/02/22	0	0.00	2	60.50	60.50	-2	1,553	-0.13%
2022/02/17	5	62.80	0	0.00	62.30	5	2,329	0.21%
2022/02/16	1	62.30	1	61.70	61.70	0	2,660	0.00%
2022/02/15	0	0.00	1	61.60	61.10	-1	2,728	-0.04%
2022/02/14	0	0.00	1	60.90	61.30	-1	2,751	-0.04%
2022/02/09	5	62.80	7	62.57	62.80	-2	2,825	-0.07%
2022/02/07	5	61.10	5	59.60	61.10	0	2,888	0.00%
2022/01/26	0.3	59.70	2	60.20	59.50	-1.7	2,915	-0.06%
2022/01/25	2	60.30	0	0.00	59.80	2	3,128	0.06%
2022/01/24	0	0.00	1	60.70	61.20	-1	3,302	-0.03%
2022/01/21	0	0.00	1	61.80	60.80	-1	3,352	-0.03%
2022/01/20	1	62.30	0	0.00	61.80	1	3,389	0.03%
2022/01/19	1	62.50	1	62.20	61.60	0	3,415	0.00%
2022/01/18	5	62.10	5	63.00	62.10	0	3,512	0.00%
2022/01/17	5	62.80	6	62.00	62.80	-1	3,682	-0.03%
2022/01/14	7	60.80	0	0.00	61.00	7	3,712	0.19%
2022/01/13	14	62.31	15	62.40	62.50	-1	3,743	-0.03%
2022/01/12	7	61.99	6	61.65	62.00	1	3,782	0.03%
2022/01/10	1	64.30	0	0.00	64.60	1	4,010	0.02%
2022/01/07	2	66.25	3	65.53	65.50	-1	4,232	-0.02%
2022/01/06	10	67.54	0	0.00	67.10	10	4,277	0.23%
2022/01/05	2	69.35	5	69.54	68.50	-3	4,366	-0.07%
2022/01/04	0	0.00	7	67.57	66.80	-7	4,389	-0.16%
2022/01/03	0	0.00	5	66.70	66.80	-5	4,670	-0.11%
2021/12/30	4	66.80	1	66.70	66.70	3	4,745	0.06%
2021/12/29	1	67.00	0	0.00	67.20	1	4,945	0.02%
2021/12/28	1	68.10	1	68.80	67.50	0	5,002	0.00%
2021/12/27	17	68.46	8	68.73	68.40	9	5,071	0.18%
2021/12/24	2	67.45	4	67.60	68.20	-2	5,251	-0.04%
2021/12/23	0	0.00	1	65.40	65.40	-1	5,201	-0.02%
2021/12/22	2	65.65	0	0.00	65.10	2	5,221	0.04%
2021/12/21	1.2	64.33	1	64.40	64.40	0.2	5,253	0.00%
2021/12/17	1	64.70	0	0.00	63.90	1	5,465	0.02%
2021/12/16	3	65.93	2	65.20	65.00	1	5,455	0.02%
2021/12/15	0	0.00	10	64.88	65.10	-10	5,470	-0.18%
2021/12/13	3	67.13	11	66.51	66.60	-8	5,739	-0.14%
2021/12/10	0	0.00	2	67.00	66.80	-2	5,878	-0.03%
2021/12/09	6	67.52	1	67.20	66.80	5	5,875	0.09%
2021/12/08	1	68.60	1	68.60	67.80	0	5,855	0.00%
2021/12/07	2	68.00	2	68.85	67.90	0	5,843	0.00%
2021/12/03	0	0.00	1	68.00	68.00	-1	5,828	-0.02%
2021/12/02	7	68.19	2	69.50	67.60	5	5,826	0.09%
2021/12/01	1	67.40	2.2	67.85	69.10	-1.2	5,784	-0.02%
2021/11/30	12	69.08	1	69.10	68.70	11	5,768	0.19%
2021/11/29	5	67.56	4	67.18	67.70	1	5,741	0.02%
2021/11/26	0	0.00	3	67.40	67.20	-3	5,718	-0.05%
2021/11/24	3	69.40	4	69.58	70.40	-1	5,667	-0.02%
2021/11/23	1	70.30	17	69.96	68.80	-16	5,650	-0.28%
2021/11/22	15.1	71.40	6	71.82	70.80	9.1	5,624	0.16%
2021/11/19	6	72.50	2	74.15	71.70	4	5,571	0.07%
2021/11/18	29.1	74.02	22	74.90	73.50	7.1	5,480	0.13%
2021/11/17	34	73.55	42	72.27	73.90	-8	5,231	-0.15%
2021/11/16	26	70.77	9	71.22	70.00	17	4,911	0.35%
2021/11/15	28	70.20	15	70.35	70.00	13	4,757	0.27%
2021/11/12	0	0.00	7	66.26	67.00	-7	4,439	-0.16%
2021/11/09	2	65.15	0	0.00	65.20	2	4,405	0.05%
2021/11/08	2	65.30	2	65.80	64.60	0	4,389	0.00%
2021/11/05	1	65.80	0	0.00	66.00	1	4,390	0.02%
2021/11/04	6	67.25	5	67.60	67.20	1	4,368	0.02%
2021/11/02	10	68.68	19	70.19	67.40	-9	4,399	-0.20%
2021/11/01	26	70.03	17	68.91	70.60	9	4,228	0.21%
2021/10/29	5	66.70	8	67.16	66.70	-3	4,131	-0.07%
2021/10/28	20	66.95	6	66.67	66.20	14	4,087	0.34%
2021/10/27	6	66.25	4	66.45	66.50	2	4,053	0.05%
2021/10/26	1	68.80	1	67.40	66.50	0	4,041	0.00%
2021/10/25	12	67.98	32	68.26	68.70	-20	3,966	-0.50%
2021/10/22	4	65.55	4	65.55	65.30	0	3,865	0.00%
2021/10/21	17	65.23	6	65.43	64.40	11	4,042	0.27%
2021/10/20	3	64.47	2	64.55	64.10	1	4,361	0.02%
2021/10/19	4	64.53	1	63.90	64.60	3	4,334	0.07%
2021/10/18	12	66.05	24	66.18	64.50	-12	4,283	-0.28%
2021/10/15	37	69.11	14	68.29	69.50	23	4,124	0.56%
2021/10/14	3	65.87	2	66.20	66.50	1	3,921	0.03%
2021/10/13	2	65.60	3	65.77	65.50	-1	3,863	-0.03%
2021/10/12	6	67.00	1	67.90	66.50	5	3,764	0.13%
2021/10/08	12	66.95	13	66.72	67.60	-1	3,650	-0.03%
2021/10/07	8	63.96	8	64.00	63.70	0	3,402	0.00%
2021/10/06	11	63.84	13	64.15	63.30	-2	3,462	-0.06%
2021/10/05	6	62.23	6	60.07	62.50	0	3,383	0.00%
2021/10/04	3	62.97	2	62.30	61.50	1	3,345	0.03%
2021/10/01	14	62.80	44	63.38	61.90	-30	3,282	-0.91%
2021/09/30	4	60.55	3	60.93	61.40	1	3,075	0.03%
2021/09/29	3	60.00	2	59.95	60.10	1	3,090	0.03%
2021/09/28	2	60.85	1	60.90	61.10	1	3,168	0.03%
2021/09/27	10	61.98	13	62.01	62.00	-3	3,172	-0.09%
2021/09/24	6	59.18	7	59.61	59.50	-1	3,086	-0.03%
2021/09/23	1	57.30	0	0.00	57.00	1	3,085	0.03%
2021/09/22	12	56.73	1	56.30	56.40	11	3,135	0.35%
2021/09/17	5	58.18	12	57.86	58.90	-7	3,209	-0.22%
2021/09/16	7	60.03	11	59.28	58.50	-4	3,315	-0.12%
2021/09/15	7	59.19	4	58.98	60.10	3	3,365	0.09%
2021/09/10	5	56.40	5	55.80	56.40	0	4,303	0.00%
2021/09/09	5	55.40	5	55.60	55.40	0	4,615	0.00%
2021/09/07	1	56.30	1	55.70	56.30	0	4,844	0.00%
2021/09/06	2	57.90	0	0.00	56.60	2	4,847	0.04%
2021/09/03	5	58.60	5	58.40	58.60	0	4,859	0.00%
2021/09/02	2	58.20	0	0.00	58.20	2	4,863	0.04%
2021/09/01	6	59.38	9	59.08	59.40	-3	4,861	-0.06%
2021/08/31	6	58.28	5	58.50	58.20	1	4,848	0.02%
2021/08/30	7	58.09	8	58.35	58.20	-1	4,851	-0.02%
2021/08/27	1	58.40	0	0.00	57.50	1	4,851	0.02%
2021/08/26	9	58.92	9	58.86	58.90	0	4,845	0.00%
2021/08/25	10	57.89	11	57.70	57.90	-1	4,844	-0.02%
2021/08/24	2	59.00	1	58.90	58.60	1	4,874	0.02%
2021/08/23	1	58.20	0	0.00	58.80	1	4,883	0.02%
2021/08/19	6	57.47	5	58.00	57.00	1	4,898	0.02%
2021/08/18	1	58.90	0	0.00	59.80	1	4,919	0.02%
2021/08/17	0	0.00	1	57.40	57.40	-1	4,972	-0.02%
2021/08/16	5	62.12	1	59.20	60.20	4	4,981	0.08%
2021/08/13	1	63.70	13	65.02	63.70	-12	4,978	-0.24%
2021/08/12	5	65.90	5	66.00	65.90	0	4,979	0.00%
2021/08/11	6	65.32	6	65.57	65.40	0	4,998	0.00%
2021/08/10	0	0.00	1	66.90	66.50	-1	5,034	-0.02%
2021/08/09	6	67.77	7	68.29	67.30	-1	5,082	-0.02%
2021/08/05	5	69.10	6	69.83	69.30	-1	5,084	-0.02%
2021/08/04	10	69.75	11	69.74	69.50	-1	5,132	-0.02%
2021/08/03	6	67.28	6	67.70	67.10	0	5,099	0.00%
2021/08/02	5	67.20	5	67.10	67.20	0	5,147	0.00%
2021/07/30	1	66.60	0	0.00	66.50	1	5,233	0.02%
2021/07/29	1	68.00	1	67.00	67.20	0	5,266	0.00%
2021/07/28	7	68.47	12	65.48	66.50	-5	5,294	-0.09%
2021/07/27	28	71.20	15	71.24	69.40	13	5,300	0.25%
2021/07/26	17	71.16	36	72.01	73.70	-19	5,144	-0.37%
2021/07/23	6	66.88	5	67.00	67.00	1	4,812	0.02%
2021/07/22	7	66.43	8	66.78	66.30	-1	4,830	-0.02%
2021/07/21	5	65.10	6	66.83	64.80	-1	4,873	-0.02%
2021/07/20	5	66.10	6	66.12	66.10	-1	4,877	-0.02%
2021/07/19	0	0.00	3	68.63	68.10	-3	4,904	-0.06%
2021/07/16	9	69.10	10	69.75	68.90	-1	4,973	-0.02%
2021/07/15	13	69.42	8	69.70	69.30	5	4,995	0.10%
2021/07/14	1	67.90	2	68.20	67.70	-1	4,990	-0.02%
2021/07/13	24	71.10	20	70.83	69.20	4	4,981	0.08%
2021/07/12	11	70.64	6	71.30	71.50	5	4,888	0.10%
2021/07/08	4	69.68	17	69.73	69.10	-13	4,863	-0.27%
2021/07/07	4	68.90	0	0.00	68.30	4	4,908	0.08%
2021/07/06	2	68.90	2	69.50	68.60	0	4,980	0.00%
2021/07/05	14	69.81	17	68.94	70.60	-3	5,019	-0.06%
2021/07/02	10	67.89	11	67.76	68.00	-1	5,006	-0.02%
2021/07/01	2	67.40	0	0.00	66.80	2	5,158	0.04%
2021/06/30	8	69.85	5	70.00	69.40	3	5,188	0.06%
2021/06/29	3	70.57	1	70.00	68.90	2	5,249	0.04%
2021/06/28	5	70.78	10	69.90	70.90	-5	5,369	-0.09%
2021/06/25	8	72.26	5	73.18	70.30	3	5,821	0.05%
2021/06/24	32	74.82	16	74.00	73.00	16	5,859	0.27%
2021/06/23	27	72.89	16	72.88	74.00	11	5,857	0.19%
2021/06/22	8	70.88	14	71.29	71.00	-6	6,075	-0.10%
2021/06/21	23	71.40	24	72.32	71.10	-1	6,435	-0.02%
2021/06/18	28	65.89	56	66.24	68.40	-28	7,143	-0.39%
2021/06/17	28	61.68	0	0.00	62.20	28	7,073	0.40%
2021/06/16	4	62.58	3	62.33	62.70	1	7,087	0.01%
2021/06/15	6	60.75	5	60.80	60.80	1	7,296	0.01%
2021/06/11	6	60.53	9	60.61	60.40	-3	8,110	-0.04%
2021/06/10	2	60.20	2	60.40	59.70	0	8,179	0.00%
2021/06/09	6	59.60	6	60.27	59.40	0	8,272	0.00%
2021/06/08	1	60.30	1	60.20	59.90	0	8,390	0.00%
2021/06/07	5	59.10	7	59.61	59.00	-2	8,467	-0.02%
2021/06/03	1	60.60	1	60.80	60.80	0	8,839	0.00%
2021/06/02	3	61.00	0	0.00	59.90	3	9,644	0.03%
2021/06/01	18	62.01	16	61.78	61.50	2	10,111	0.02%
2021/05/31	13	61.48	6	61.62	61.20	7	10,848	0.06%
2021/05/28	3	59.70	1	60.60	60.40	2	10,980	0.02%
2021/05/27	5	58.80	6	59.60	59.00	-1	11,030	-0.01%
2021/05/26	3	60.27	1	59.80	59.40	2	11,075	0.02%
2021/05/25	11	61.15	8	61.48	60.80	3	11,353	0.03%
2021/05/24	2	59.90	2	59.65	59.70	0	11,403	0.00%
2021/05/21	0	0.00	3	58.10	58.20	-3	11,482	-0.03%
2021/05/20	9	55.92	5	56.70	55.80	4	11,667	0.03%
2021/05/19	6	56.30	9	55.78	56.30	-3	11,792	-0.03%
2021/05/18	3	55.23	2	55.20	56.50	1	11,845	0.01%
2021/05/17	1	50.80	2	52.25	52.40	-1	11,907	-0.01%
2021/05/14	8	55.13	8	56.13	54.70	0	11,909	0.00%
2021/05/13	2	55.50	1	56.00	56.60	1	11,958	0.01%
2021/05/12	3	56.60	11	56.28	55.10	-8	12,073	-0.07%
2021/05/11	1	60.20	2	60.50	58.40	-1	12,131	-0.01%
2021/05/10	11	63.75	19.2	63.43	62.60	-8.2	12,227	-0.07%
2021/05/07	6	64.35	4	65.40	66.20	2	12,476	0.02%
2021/05/06	13	60.11	6	61.12	60.70	7	13,114	0.05%
2021/05/05	10	60.27	6	60.72	59.50	4	13,544	0.03%
2021/05/04	1	60.70	0	0.00	60.10	1	13,604	0.01%
2021/05/03	5	62.60	6	63.55	62.60	-1	13,622	-0.01%
2021/04/29	5	66.50	5	67.60	66.50	0	13,715	0.00%
2021/04/28	0.1	68.10	1	67.60	67.50	-0.9	13,853	-0.01%
2021/04/27	22	69.62	8	69.14	69.10	14	14,034	0.10%
2021/04/23	9	67.29	6	67.82	68.20	3	14,329	0.02%
2021/04/22	16	70.74	7	69.43	67.10	9	14,830	0.06%
2021/04/21	1	72.30	1	71.50	71.20	0	15,180	0.00%
2021/04/20	6	72.80	6	72.08	72.80	0	15,347	0.00%
2021/04/19	1.1	71.62	0	0.00	71.40	1.1	15,498	0.01%
2021/04/16	7	73.71	1	74.00	72.60	6	15,749	0.04%
2021/04/15	2	73.30	0	0.00	73.30	2	16,003	0.01%
2021/04/14	1	72.80	9	71.66	71.70	-8	16,283	-0.05%
2021/04/13	4	76.15	5	75.24	73.10	-1	16,680	-0.01%
2021/04/12	7	75.87	0	0.00	75.00	7	17,372	0.04%
2021/04/09	1	75.70	1	76.00	75.70	0	17,830	0.00%
2021/04/08	7	77.43	9	77.99	77.00	-2	18,292	-0.01%
2021/04/07	3	78.37	6	78.07	77.50	-3	18,380	-0.02%
2021/04/06	0	0.00	2	77.10	76.40	-2	18,463	-0.01%
2021/04/01	3	76.83	1	77.50	76.30	2	18,834	0.01%
2021/03/31	10	77.25	9	77.80	77.00	1	19,262	0.01%
2021/03/30	24	80.92	27	80.26	79.50	-3	19,557	-0.02%
2021/03/29	8	77.99	4	77.88	78.30	4	19,587	0.02%
2021/03/26	6	77.58	3	76.77	76.50	3	19,490	0.02%
2021/03/25	32	78.92	36	78.46	78.00	-4	19,251	-0.02%
2021/03/24	17	77.84	19	77.93	77.00	-2	18,734	-0.01%
2021/03/23	31	77.81	26	79.22	78.00	5	18,165	0.03%
2021/03/22	11	73.32	27	72.67	74.00	-16	16,948	-0.09%
2021/03/19	13	71.05	11	71.25	70.70	2	16,741	0.01%
2021/03/18	21	71.86	14	72.21	71.30	7	16,655	0.04%
2021/03/17	42	71.37	76	71.72	71.10	-34	16,366	-0.21%
2021/03/16	5	68.50	5	68.50	67.90	0	15,590	0.00%
2021/03/15	4	66.85	4	67.80	68.00	0	15,543	0.00%
2021/03/12	4	67.50	4	68.13	67.70	0	15,497	0.00%
2021/03/11	2	67.15	7	67.29	67.50	-5	15,453	-0.03%
2021/03/10	5	67.80	10	67.07	66.10	-5	15,405	-0.03%
2021/03/09	9	68.00	3	69.10	67.30	6	15,345	0.04%
2021/03/08	38	71.03	37	72.20	70.20	1	15,146	0.01%
2021/03/05	48	69.73	59	70.01	70.70	-11	14,411	-0.08%
2021/03/04	38	68.87	60	69.41	68.00	-22	13,956	-0.16%
2021/03/03	34	66.94	32	66.97	67.50	2	13,225	0.02%
2021/03/02	6	63.57	7	64.59	63.10	-1	13,138	-0.01%
2021/02/26	7	65.73	7	66.09	65.60	0	13,169	0.00%
2021/02/25	18	68.85	355	68.41	67.10	-337	13,171	-2.56%	大賣/鉅額交易
2021/02/24	11	66.83	27	66.49	66.00	-16	12,911	-0.12%
2021/02/23	148	67.63	2	67.55	67.10	146	12,854	1.14%	大買/鉅額交易
2021/02/22	65	67.00	24	67.63	67.50	41	12,801	0.32%
2021/02/19	186	66.82	5	65.78	66.20	181	12,652	1.43%	大買/鉅額交易
2021/02/18	13	63.47	7	63.79	63.90	6	12,594	0.05%
2021/02/17	2	62.20	1	62.80	63.10	1	12,630	0.01%
2021/02/05	7	62.96	11	63.16	62.90	-4	12,609	-0.03%
2021/02/04	11	63.88	19	64.04	63.50	-8	12,598	-0.06%
2021/02/03	10	64.26	8	65.08	64.20	2	12,648	0.02%
2021/02/02	8	65.45	17	63.85	65.40	-9	12,485	-0.07%
2021/02/01	15	62.51	6	62.55	61.90	9	12,328	0.07%
2021/01/29	19	65.66	15	67.29	63.90	4	12,183	0.03%
2021/01/28	40	70.33	20	70.38	68.50	20	11,869	0.17%
2021/01/27	24	67.32	12	68.22	70.10	12	11,135	0.11%
2021/01/26	2	64.45	1	65.00	63.80	1	10,650	0.01%
2021/01/25	2	64.50	1	64.60	64.40	1	10,538	0.01%
2021/01/22	11	66.80	13	65.34	66.60	-2	10,441	-0.02%
2021/01/21	3	64.83	5	65.48	64.60	-2	10,297	-0.02%
2021/01/20	7	66.40	5	67.28	65.20	2	10,127	0.02%
2021/01/19	8	69.19	8	69.65	67.70	0	9,915	0.00%
2021/01/18	3	66.83	4	67.83	67.60	-1	9,698	-0.01%
2021/01/15	27	70.07	17	69.78	68.10	10	9,516	0.11%
2021/01/14	7	68.43	24	69.40	71.60	-17	8,951	-0.19%
2021/01/13	6	65.72	3	65.23	65.10	3	8,516	0.04%
2021/01/12	9	68.30	1	67.50	67.00	8	8,306	0.10%
2021/01/11	20	71.28	16	70.86	70.80	4	8,128	0.05%
2021/01/08	11	69.20	9	68.24	67.50	2	7,910	0.03%
2021/01/07	8	71.14	371.2	70.26	70.00	-363.2	7,645	-4.75%	大賣/鉅額交易
2021/01/06	16	70.94	120	70.52	69.60	-104	7,349	-1.42%	大賣/鉅額交易
2021/01/05	32	72.62	37	73.64	69.60	-5	6,856	-0.07%
2021/01/04	43	66.48	34	67.79	69.60	9	6,110	0.15%
2020/12/31	206	61.44	42	61.35	63.30	164	5,590	2.93%	大買/鉅額交易
2020/12/30	3	57.93	12	59.05	57.60	-9	5,045	-0.18%
2020/12/29	24	59.47	14	59.09	57.80	10	4,865	0.21%
2020/12/28	53	60.10	36.3	59.72	60.50	16.7	4,583	0.36%
2020/12/25	37	57.45	27	57.77	59.00	10	4,113	0.24%
2020/12/24	14	53.42	11	53.59	54.00	3	3,553	0.08%
2020/12/23	30	48.85	17	49.46	51.30	13	3,077	0.42%
2020/12/22	0	0.00	0.1	49.25	49.25	-0.1	2,499	0.00%
2020/12/21	0.1	44.50	11	42.77	44.80	-11	2,406	-0.45%
2020/12/18	5	43.96	1	43.55	43.35	4	2,356	0.17%
2020/12/17	5	44.37	0	0.00	44.50	5	2,334	0.21%
2020/12/16	6	43.89	0	0.00	43.70	6	2,316	0.26%
2020/12/14	1	44.40	10	44.11	44.40	-9	2,299	-0.39%
2020/12/11	5	43.77	0	0.00	43.40	5	2,262	0.22%
2020/12/10	23	44.42	2	44.43	43.85	21	2,209	0.95%
2020/12/09	1	44.95	22	45.14	44.85	-21	2,166	-0.97%
2020/12/08	4	44.78	1	45.65	44.50	3	2,126	0.14%
2020/12/07	4	44.79	0	0.00	45.40	4	2,073	0.19%
2020/12/04	2	43.60	0	0.00	43.50	2	1,993	0.10%
2020/12/03	44	43.70	0	0.00	43.55	44	1,962	2.24%
2020/12/02	0	0.00	1	42.80	43.70	-1	1,941	-0.05%
2020/12/01	10	43.15	3	42.37	43.15	7	1,899	0.37%
2020/11/30	5	42.10	3	41.50	41.50	2	1,846	0.11%
2020/11/27	1	42.20	0	0.00	41.85	1	1,813	0.06%
2020/11/26	37	41.77	4	41.54	42.30	33	1,766	1.87%
2020/11/25	39	40.97	6	40.79	40.95	33	1,697	1.94%
2020/11/24	70	40.19	3	40.08	40.30	67	1,588	4.22%
2020/11/23	46	39.99	0	0.00	39.80	46	1,510	3.05%
2020/11/20	50	40.15	0	0.00	40.45	50	1,457	3.43%
2020/11/19	4	39.84	4	39.91	39.40	0	1,387	0.00%
2020/11/18	1	39.45	1	39.10	39.15	0	1,325	0.00%
2020/11/17	9	38.60	3	38.95	38.75	6	1,254	0.48%
2020/11/16	4	38.59	4	37.89	38.85	0	1,186	0.00%
2020/11/13	1	37.80	4	37.63	37.40	-3	1,077	-0.28%
2020/11/12	3	36.72	1	36.80	36.30	2	971	0.21%
2020/11/11	8	36.79	13	36.08	37.00	-5	917	-0.55%
2020/11/09	1	34.35	3	34.22	34.15	-2	789	-0.25%
2020/11/06	1	33.65	0	0.00	33.65	1	794	0.13%
2020/11/05	2	33.90	0	0.00	33.75	2	797	0.25%
2020/10/28	0	0.00	1	34.55	34.35	-1	941	-0.11%
2020/10/26	0	0.00	1	34.85	34.80	-1	975	-0.10%
2020/10/21	2	34.75	2	34.60	34.75	0	1,012	0.00%
2020/10/20	4	34.88	3	34.73	34.60	1	1,034	0.10%
2020/10/19	4	35.15	5	35.34	35.00	-1	1,040	-0.10%
2020/10/16	14	35.85	3	36.27	34.90	11	1,070	1.03%
2020/10/15	5	35.88	5	35.94	35.60	0	1,013	0.00%
2020/10/14	0	0.00	1	35.75	35.55	-1	997	-0.10%
2020/10/12	1	35.65	0	0.00	35.10	1	977	0.10%
2020/10/06	0	0.00	2	33.90	33.85	-2	927	-0.22%
2020/10/05	0	0.00	1	33.80	33.45	-1	946	-0.11%
2020/09/29	3	33.50	0	0.00	33.45	3	1,105	0.27%
2020/09/24	0	0.00	1	34.30	33.75	-1	1,173	-0.09%
2020/09/23	1	35.05	3	34.95	34.65	-2	1,206	-0.17%
2020/09/22	1	34.90	6	35.21	34.95	-5	1,219	-0.41%
2020/09/21	8	35.64	0	0.00	35.60	8	1,216	0.66%
2020/09/18	1	35.80	0	0.00	35.75	1	1,209	0.08%
2020/09/17	0	0.00	1	35.70	35.75	-1	1,194	-0.08%
2020/09/14	0	0.00	3	34.50	34.90	-3	1,151	-0.26%
2020/09/11	3	33.80	0	0.00	33.95	3	1,142	0.26%
2020/09/09	0	0.00	1	35.05	35.00	-1	1,133	-0.09%
2020/09/08	1	35.00	0	0.00	35.05	1	1,129	0.09%
2020/09/07	2	35.60	1	36.00	35.05	1	1,129	0.09%
2020/09/04	3	34.97	0	0.00	35.05	3	1,089	0.28%
2020/09/03	2	34.93	6	34.88	35.60	-4	1,071	-0.37%
2020/09/01	2	34.38	2	34.30	34.30	0	1,057	0.00%
2020/08/31	0	0.00	7	34.30	34.30	-7	1,064	-0.66%
2020/08/26	2	33.45	0	0.00	33.30	2	1,169	0.17%
2020/08/24	0	0.00	1	32.90	33.00	-1	1,174	-0.09%
2020/08/21	1	32.75	0	0.00	32.55	1	1,184	0.08%
2020/08/20	0	0.00	1	33.15	32.10	-1	1,197	-0.08%
2020/08/19	4	34.13	0	0.00	34.15	4	1,186	0.34%
2020/08/18	2	34.50	0	0.00	34.45	2	1,184	0.17%
2020/08/17	1	35.15	1	35.10	34.85	0	1,187	0.00%
2020/08/13	1	35.30	0	0.00	34.95	1	1,196	0.08%
2020/08/12	3	34.40	3	35.00	35.35	0	1,192	0.00%
2020/08/10	0	0.00	1	35.65	35.50	-1	1,216	-0.08%
2020/08/06	2	36.05	3	36.07	35.50	-1	1,216	-0.08%
2020/08/05	0	0.00	3.1	35.21	35.65	-3.1	1,206	-0.25%
2020/08/03	0.1	33.20	0	0.00	33.20	0.1	1,197	0.01%
2020/07/31	0	0.00	0.1	34.05	33.90	-0.1	1,191	-0.01%
2020/07/30	1	35.90	3	35.80	36.00	-2	1,176	-0.17%
2020/07/29	7	35.89	7	35.81	36.00	0	1,155	0.00%
2020/07/28	6	34.98	4	35.06	34.70	2	1,139	0.18%
2020/07/27	3	35.60	1	35.15	35.05	2	1,134	0.18%
2020/07/23	0	0.00	2	36.25	36.25	-2	1,110	-0.18%
2020/07/22	15	37.02	10	36.96	36.70	5	1,101	0.45%
2020/07/21	3	35.90	2	35.63	35.85	1	1,056	0.09%
2020/07/20	1	35.80	2	35.68	35.50	-1	1,047	-0.10%
2020/07/17	2	34.80	0	0.00	34.50	2	1,027	0.19%
2020/07/16	1	34.60	0	0.00	34.55	1	1,031	0.10%
2020/07/15	0	0.00	2	35.20	34.50	-2	1,028	-0.19%
2020/07/13	2	35.20	0	0.00	35.20	2	1,026	0.19%
2020/07/10	3	35.00	0	0.00	35.00	3	1,026	0.29%
2020/07/08	1	37.10	21.1	35.70	37.05	-20.1	973	-2.06%
2020/07/07	7	34.55	11.3	35.01	35.40	-4.3	858	-0.50%
2020/07/03	3	33.50	0	0.00	33.75	3	811	0.37%
2020/07/02	2	34.50	3	34.22	34.10	-1	805	-0.12%
2020/07/01	0	0.00	4	33.65	33.65	-4	760	-0.53%
2020/06/24	2	32.50	0	0.00	32.65	2	742	0.27%
2020/06/23	4	32.70	0	0.00	32.55	4	749	0.53%
2020/06/22	1	32.30	0	0.00	32.70	1	751	0.13%
2020/06/18	0	0.00	1	32.35	32.30	-1	756	-0.13%
2020/06/12	0	0.00	2	31.45	32.00	-2	795	-0.25%
2020/06/11	1	32.55	0	0.00	32.20	1	799	0.13%
2020/06/10	2	32.90	0	0.00	33.00	2	801	0.25%
2020/06/08	5	32.97	0	0.00	32.85	5	821	0.61%
2020/06/05	7	33.48	0	0.00	33.65	7	810	0.86%
2020/06/04	8	34.20	2	34.05	33.90	6	805	0.75%
2020/06/03	1	32.60	2	32.73	33.15	-1	753	-0.13%
2020/06/02	0.1	31.85	0	0.00	31.85	0.1	716	0.01%
2020/05/21	1	30.80	0	0.00	31.05	1	649	0.15%
2020/05/15	1	31.50	10	30.30	30.40	-9	630	-1.43%
2020/05/12	11	32.10	0	0.00	31.35	11	581	1.89%
2020/05/06	0.1	29.10	4	29.06	29.10	-3.9	497	-0.79%
2020/04/29	0	0.00	1	29.40	29.45	-1	515	-0.19%
2020/04/23	0	0.00	1	27.85	28.15	-1	616	-0.16%
2020/04/17	5	29.17	0	0.00	28.80	5	628	0.80%
2020/04/15	1	28.95	0	0.00	28.70	1	642	0.16%
2020/04/10	0	0.00	1	27.95	27.95	-1	650	-0.15%
2020/04/09	1	27.70	1	28.15	27.60	0	657	0.00%
2020/04/07	1	27.60	2	26.95	27.50	-1	653	-0.15%
2020/03/27	1	26.35	1	26.90	25.90	0	654	0.00%
2020/03/25	2	26.25	0	0.00	25.85	2	657	0.30%
2020/03/19	0	0.00	1	22.90	22.85	-1	762	-0.13%
2020/03/18	1	25.80	0	0.00	25.15	1	744	0.13%
2020/03/13	0.1	27.50	0	0.00	27.20	0.1	715	0.01%
2020/03/04	1	33.10	1	33.15	33.15	0	673	0.00%
2020/03/03	1	33.50	1	33.10	33.10	0	675	0.00%
2020/03/02	1	33.10	0	0.00	32.80	1	678	0.15%
2020/02/27	0	0.00	1	33.65	33.15	-1	681	-0.15%
2020/02/26	1	33.85	0	0.00	33.80	1	675	0.15%
2020/02/20	1	34.85	3	34.80	34.90	-2	688	-0.29%
2020/02/19	3	34.97	1	34.65	34.75	2	697	0.29%
2020/02/18	0	0.00	1	34.20	34.15	-1	752	-0.13%
2020/02/17	1	34.15	0	0.00	33.95	1	768	0.13%
2020/02/14	0	0.00	1	34.55	34.60	-1	767	-0.13%
2020/02/12	2	34.20	1	34.45	34.60	1	771	0.13%
2020/02/06	1	35.10	1	34.25	34.25	0	779	0.00%
2020/02/04	0	0.00	1	33.10	33.50	-1	772	-0.13%
2020/02/03	2.1	32.21	2	32.25	32.35	0.1	779	0.01%
2020/01/31	0	0.00	1	33.85	34.40	-1	801	-0.12%
2020/01/30	0	0.00	4	34.89	34.20	-4	819	-0.49%
2020/01/20	3	38.20	0	0.00	37.90	3	804	0.37%
2020/01/17	4	38.00	3	38.00	38.00	1	794	0.13%
2020/01/09	0	0.00	2	36.43	36.55	-2	831	-0.24%
2020/01/07	0.1	36.10	0	0.00	36.10	0.1	820	0.01%
2020/01/06	2	36.85	0	0.00	36.30	2	820	0.24%
2020/01/02	1	37.45	1	37.45	37.50	0	820	0.00%
2019/12/18	1	38.10	3	37.77	37.80	-2	829	-0.24%
2019/12/17	2	37.10	6	36.91	37.15	-4	779	-0.51%
2019/12/13	1	35.45	0	0.00	35.40	1	742	0.13%
2019/11/15	1	37.90	1	38.30	38.10	0	1,300	0.00%
2019/11/04	5	38.29	0	0.00	38.00	5	1,419	0.35%
2019/10/31	0.1	37.65	10	37.60	37.60	-9.9	1,426	-0.70%
2019/10/30	2	38.93	0	0.00	38.40	2	1,423	0.14%
2019/10/29	0	0.00	1	38.70	38.80	-1	1,401	-0.07%
2019/10/25	3	38.50	0	0.00	38.25	3	1,390	0.22%
2019/10/24	12	39.08	2	38.93	38.85	10	1,380	0.72%
2019/10/23	0	0.00	2	36.70	37.30	-2	1,310	-0.15%
2019/10/22	1	35.85	0	0.00	35.80	1	1,326	0.08%
2019/10/18	1	36.60	0	0.00	36.40	1	1,356	0.07%
2019/10/14	0	0.00	1	36.70	36.50	-1	1,413	-0.07%
2019/10/01	0	0.00	3	40.05	39.80	-3	1,405	-0.21%
2019/09/27	3	40.62	0	0.00	39.75	3	1,412	0.21%
2019/09/11	1	39.80	0	0.00	39.85	1	1,342	0.07%
2019/09/10	0	0.00	3	40.10	39.75	-3	1,319	-0.23%
2019/09/09	3	39.48	2.1	39.69	39.35	0.9	1,306	0.07%
2019/08/30	0	0.00	1	42.25	41.30	-1	1,203	-0.08%
2019/08/29	1	41.90	2	42.33	41.50	-1	1,182	-0.08%
2019/08/28	2	43.25	0	0.00	42.30	2	1,145	0.17%
2019/08/26	1	42.50	5	42.95	42.15	-4	1,039	-0.38%
2019/08/23	11	44.15	9	44.21	43.65	2	1,010	0.20%
2019/08/22	2	45.20	0	0.00	43.75	2	953	0.21%
2019/08/21	5	42.88	1	42.50	42.40	4	834	0.48%
2019/08/20	3	41.60	3	41.75	41.65	0	782	0.00%
2019/08/19	0	0.00	4	41.93	42.00	-4	759	-0.53%
2019/08/16	4	41.43	1	41.65	41.85	3	702	0.43%
2019/08/14	0	0.00	1	39.75	39.95	-1	629	-0.16%
2019/08/05	0	0.00	2	38.70	38.10	-2	554	-0.36%
2019/07/26	0	0.00	1	40.15	40.00	-1	549	-0.18%
2019/07/25	1	40.65	0	0.00	40.60	1	570	0.18%
2019/07/24	2	40.53	1	40.85	41.10	1	580	0.17%
2019/07/19	0	0.00	1	39.15	38.95	-1	591	-0.17%
2019/07/18	1	38.85	2	39.58	38.65	-1	590	-0.17%
2019/07/17	1	39.05	0	0.00	39.00	1	572	0.17%
2019/07/16	1	38.55	2	38.68	39.40	-1	558	-0.18%
2019/07/15	2	38.13	0	0.00	38.00	2	534	0.37%
2019/07/12	0	0.00	1	37.75	37.60	-1	538	-0.19%
2019/07/11	0	0.00	1	37.40	37.50	-1	552	-0.18%
2019/07/09	2	37.18	0	0.00	37.20	2	655	0.31%
2019/07/08	0	0.00	1	37.00	36.90	-1	658	-0.15%
2019/07/05	0	0.00	1	37.10	37.20	-1	654	-0.15%
2019/07/04	2	37.20	0	0.00	37.10	2	657	0.30%
2019/07/02	0	0.00	4	36.90	36.90	-4	666	-0.60%
2019/07/01	0	0.00	1	36.70	36.90	-1	673	-0.15%
2019/06/26	1	35.60	0	0.00	35.70	1	740	0.14%
2019/06/21	0	0.00	4	36.66	36.25	-4	749	-0.53%
2019/06/20	0	0.00	4	36.49	36.60	-4	750	-0.53%
2019/05/31	0	0.00	1	34.65	34.40	-1	810	-0.12%
2019/05/28	1	34.20	0	0.00	34.00	1	804	0.12%
2019/05/08	2	36.53	0	0.00	36.70	2	814	0.25%
2019/05/07	5	36.98	0	0.00	37.05	5	808	0.62%
2019/05/03	2	38.40	2	38.20	38.10	0	792	0.00%
2019/05/02	1	38.05	7	38.11	38.30	-6	774	-0.77%
2019/04/29	3	36.53	0	0.00	35.95	3	716	0.42%
2019/04/26	3	37.10	0	0.00	36.70	3	709	0.42%
2019/04/25	3	37.23	7	37.79	37.90	-4	685	-0.58%
2019/04/23	1	37.00	0	0.00	36.95	1	622	0.16%
2019/04/18	0	0.00	4	36.88	36.50	-4	602	-0.66%
2019/04/17	1	37.05	0	0.00	36.80	1	587	0.17%
2019/04/16	1.1	36.96	10	36.93	37.30	-8.9	563	-1.59%
2019/04/15	1	36.10	3	37.22	35.90	-2	511	-0.39%
2019/04/12	1	35.20	0	0.00	35.40	1	456	0.22%
2019/04/09	0	0.00	6	35.89	35.40	-6	438	-1.37%
2019/04/08	0	0.00	1	35.25	34.95	-1	422	-0.24%
2019/04/02	2	35.68	1	35.30	35.30	1	411	0.24%
2019/04/01	3	35.02	4	34.93	35.80	-1	363	-0.28%
2019/03/29	1	33.90	0	0.00	33.90	1	342	0.29%
2019/03/27	3	33.45	0	0.00	33.55	3	343	0.87%
2019/03/22	2	33.90	0	0.00	33.55	2	360	0.55%
2019/03/21	12	34.23	0	0.00	34.10	12	361	3.32%
2019/03/20	5	33.90	0	0.00	34.00	5	360	1.39%
2019/03/19	0	0.00	2	33.90	33.95	-2	366	-0.55%
2019/03/18	0	0.00	1	35.15	34.50	-1	361	-0.28%
2019/02/25	0	0.00	1	33.00	32.90	-1	410	-0.24%
2019/02/22	1	32.40	0	0.00	32.35	1	403	0.25%
2019/02/21	0	0.00	1	31.55	31.60	-1	399	-0.25%
2019/02/15	1	31.35	3	31.33	31.10	-2	425	-0.47%
2019/02/14	0	0.00	3	30.77	31.35	-3	438	-0.68%
2019/01/25	3	29.45	1	29.50	29.35	2	646	0.31%
2019/01/14	0	0.00	2	29.43	29.25	-2	763	-0.26%
2019/01/07	1	30.10	0	0.00	30.10	1	788	0.13%
2018/12/25	0	0.00	1	30.60	30.35	-1	868	-0.12%
2018/12/19	0	0.00	1	31.85	30.95	-1	921	-0.11%
2018/12/17	0	0.00	1	31.05	31.30	-1	916	-0.11%
2018/12/14	0	0.00	12	30.53	30.80	-12	913	-1.31%
2018/12/13	0	0.00	5	30.50	30.80	-5	914	-0.55%
2018/12/12	3	30.30	3	30.55	30.70	0	920	0.00%
2018/12/11	0	0.00	3	30.25	30.15	-3	913	-0.33%
2018/12/10	5	30.05	5	30.14	30.10	0	913	0.00%
2018/12/06	1	30.00	2	30.00	30.65	-1	910	-0.11%
2018/12/05	1	30.65	0	0.00	31.10	1	905	0.11%
2018/12/04	24	31.62	2	31.53	31.45	22	908	2.42%
2018/12/03	4	31.18	7	31.04	31.00	-3	900	-0.33%
2018/11/29	1	30.10	1	30.75	30.15	0	874	0.00%
2018/11/23	0	0.00	3	29.70	29.20	-3	859	-0.35%
2018/11/22	2	30.03	0	0.00	29.60	2	856	0.23%
2018/11/21	1	30.25	1	30.40	30.00	0	847	0.00%
2018/11/20	1	30.20	1	30.20	29.95	0	846	0.00%
2018/11/19	0	0.00	1	29.90	29.90	-1	845	-0.12%
2018/11/12	2	29.88	1	29.90	29.50	1	822	0.12%
2018/11/09	1	30.20	1	30.05	30.20	0	758	0.00%
2018/11/08	0	30.00	0	0.00	30.05	0	702	0.00%
2018/11/07	0	0.00	1	29.60	29.50	-1	695	-0.14%
2018/11/05	1	29.80	0	0.00	29.30	1	702	0.14%
2018/11/02	1	28.80	2	28.53	28.65	-1	675	-0.15%
2018/10/31	1	27.80	0	0.00	27.70	1	675	0.15%
2018/10/30	0	0.00	2	27.05	26.95	-2	677	-0.30%
2018/10/26	1	28.05	3	28.03	27.95	-2	737	-0.27%
2018/10/25	7	27.99	7	27.78	27.55	0	738	0.00%
2018/10/24	5	27.84	1	27.95	27.55	4	711	0.56%
2018/10/22	0	0.00	1	27.80	27.70	-1	698	-0.14%
2018/10/18	0	0.00	1	28.00	27.80	-1	705	-0.14%
2018/10/17	1	28.95	0	0.00	28.55	1	704	0.14%
2018/10/16	0	0.00	3	28.10	28.00	-3	704	-0.43%
2018/10/12	1	27.50	0	0.00	27.80	1	714	0.14%
2018/10/09	0	0.00	1	30.20	29.95	-1	725	-0.14%
2018/10/05	1	30.05	0	0.00	30.00	1	842	0.12%
2018/10/01	1	30.70	0	0.00	31.30	1	809	0.12%
2018/09/28	1	30.65	1	30.60	30.60	0	809	0.00%
2018/09/27	1	31.30	0	0.00	31.25	1	800	0.12%
2018/09/26	1	31.55	0	0.00	31.60	1	804	0.12%
2018/09/19	0	0.00	1	30.60	30.70	-1	876	-0.11%
2018/09/07	0	0.00	10	32.20	32.05	-10	1,239	-0.81%
2018/08/27	0	0.00	1	33.10	33.00	-1	1,378	-0.07%
2018/08/24	1	34.10	0	0.00	34.30	1	1,377	0.07%
2018/08/20	0	0.00	5	34.30	34.05	-5	1,366	-0.37%
2018/08/17	5	34.90	0	0.00	34.70	5	1,358	0.37%
2018/08/16	0	0.00	2	34.70	34.70	-2	1,358	-0.15%
2018/08/15	0	0.00	1	34.65	34.70	-1	1,356	-0.07%
2018/08/14	2	35.25	0	0.00	34.90	2	1,354	0.15%
2018/08/09	1	36.85	0	0.00	36.85	1	1,325	0.08%
2018/08/07	0	0.00	2	37.75	37.30	-2	1,307	-0.15%
2018/08/06	2	37.15	0	0.00	37.20	2	1,305	0.15%
2018/08/03	0	0.00	3	37.60	37.50	-3	1,298	-0.23%
2018/08/02	0	0.00	2	36.85	36.95	-2	1,240	-0.16%
2018/07/27	2	36.85	0	0.00	36.95	2	1,212	0.16%
2018/07/26	0	0.00	2	36.70	36.20	-2	1,211	-0.17%
2018/07/18	2	37.00	0	0.00	37.05	2	1,208	0.17%
2018/07/16	7	37.50	7	37.59	37.65	0	1,166	0.00%
2018/07/13	1	36.40	3	36.85	36.80	-2	1,082	-0.18%
2018/07/03	0	0.00	1	36.10	35.50	-1	1,051	-0.10%
2018/07/02	7	35.94	1	36.00	35.55	6	1,042	0.58%
2018/06/29	0	0.00	3	35.03	35.40	-3	1,025	-0.29%
2018/06/28	1	34.55	1	34.75	33.90	0	989	0.00%
2018/06/27	0	0.00	1	35.40	35.10	-1	965	-0.10%
2018/06/25	4	36.50	2	36.33	35.25	2	965	0.21%
2018/06/22	6	37.34	3	37.42	37.50	3	928	0.32%
2018/06/21	7	36.55	8	36.80	37.30	-1	778	-0.13%
2018/06/20	1	33.95	0	0.00	33.95	1	625	0.16%
2018/06/14	2	35.05	3	34.95	34.80	-1	628	-0.16%
2018/06/13	1	35.55	2	35.23	35.20	-1	636	-0.16%
2018/06/12	1	35.20	2	35.18	35.20	-1	648	-0.15%
2018/06/08	0	0.00	1	36.15	35.80	-1	640	-0.16%
2018/06/07	11	36.70	9	36.76	36.50	2	641	0.31%
2018/06/05	2	35.20	0	0.00	35.55	2	595	0.34%
2018/06/04	6	35.48	5	35.72	36.25	1	587	0.17%
2018/06/01	0	0.00	1	33.70	33.70	-1	570	-0.18%
2018/05/28	0	0.00	2	33.45	33.55	-2	641	-0.31%
2018/05/25	3	33.50	0	0.00	33.30	3	682	0.44%
2018/05/21	2	33.50	1	33.70	33.80	1	797	0.13%
2018/05/17	0	0.00	2	33.10	33.40	-2	918	-0.22%
2018/05/08	7	32.84	0	0.00	32.90	7	1,025	0.68%
2018/04/26	1	31.80	0	0.00	31.60	1	1,080	0.09%
2018/04/23	1	33.90	0.3	34.40	33.90	0.7	1,082	0.06%
2018/03/29	1	37.10	0	0.00	37.10	1	1,243	0.08%
2018/03/23	0	0.00	1	36.45	36.95	-1	1,241	-0.08%
2018/03/21	0	0.00	1	38.40	38.60	-1	1,256	-0.08%
2018/03/20	0	0.00	0	38.30	38.20	0	1,297	0.00%
2018/03/19	0	0.00	0.5	38.90	38.90	-0.5	1,366	-0.04%
2018/03/16	1	39.05	1	38.80	38.80	0	1,411	0.00%
2018/03/13	1	40.10	1	40.10	39.80	0	1,443	0.00%
2018/03/12	1	38.95	2	38.83	39.15	-1	1,456	-0.07%
2018/03/09	1	40.00	1	39.90	39.90	0	1,457	0.00%
2018/03/08	1	39.50	0	0.00	39.80	1	1,471	0.07%
2018/03/06	3	40.50	0	0.00	40.25	3	1,493	0.20%
2018/03/05	0	0.00	1	40.20	39.80	-1	1,503	-0.07%
2018/03/02	1	38.75	0	0.00	38.95	1	1,507	0.07%
2018/02/27	0	0.00	1	40.25	40.10	-1	1,535	-0.07%
2018/02/22	3	38.38	0	0.00	38.90	3	1,566	0.19%
2018/02/21	0	0.00	1	36.05	37.40	-1	1,602	-0.06%
2018/02/09	2	33.93	0	0.00	34.10	2	1,584	0.13%
2018/01/25	1	45.65	1	45.45	45.00	0	2,141	0.00%
2018/01/24	1	44.90	1	44.80	45.15	0	2,192	0.00%
2018/01/23	1	45.45	0	0.00	44.90	1	2,262	0.04%
2018/01/22	1	45.30	2	45.55	45.40	-1	2,386	-0.04%
2018/01/17	0	0.00	1	46.20	45.55	-1	2,799	-0.04%
2018/01/16	1	45.30	0	0.00	45.50	1	3,028	0.03%
2018/01/15	1	45.50	0	0.00	45.10	1	3,357	0.03%
2018/01/09	1	46.50	2	46.00	46.00	-1	3,863	-0.03%
2018/01/08	1	46.85	0	0.00	46.20	1	3,892	0.03%
2018/01/04	0	0.00	6	45.60	46.10	-6	3,868	-0.16%
2018/01/02	1	45.05	0	0.00	45.20	1	3,850	0.03%