乙盛-KY (5243)-新光-桃園券商分點個股進出

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
66.3
漲跌
▲6.0
漲幅
+9.95%
成交量
4,514張
產業
上市光電類股
450人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	2	65.50	9	64.26	66.30	-7	4,528	-0.16%
2024/12/16	7	60.87	17	61.05	60.30	-10	4,497	-0.22%
2024/12/13	5	63.92	11	63.19	63.40	-6	4,506	-0.13%
2024/12/12	10	66.90	9	68.64	65.30	1	4,560	0.02%
2024/12/11	15	67.11	13	66.68	66.80	2	4,524	0.04%
2024/12/10	2	68.10	0	0.00	67.80	2	4,504	0.04%
2024/12/09	5	68.48	13	68.62	68.50	-8	4,505	-0.18%
2024/12/06	5	68.80	6	68.88	68.70	-1	4,489	-0.02%
2024/12/05	45	70.65	40.2	69.55	69.30	4.8	4,462	0.11%
2024/12/04	2	69.05	1	69.40	69.40	1	4,387	0.02%
2024/12/03	9.2	69.67	7	68.88	69.10	2.2	4,384	0.05%
2024/12/02	3	68.53	3	68.93	68.40	0	4,353	0.00%
2024/11/29	17	68.60	18	68.85	69.10	-1	4,334	-0.02%
2024/11/28	21	68.07	21	67.69	67.60	0	4,305	0.00%
2024/11/27	34	70.18	32.4	70.00	69.40	1.6	4,249	0.04%
2024/11/26	5.1	73.31	0.6	73.71	72.90	4.6	4,153	0.11%
2024/11/25	36	76.33	34.1	76.25	75.30	1.9	4,079	0.05%
2024/11/22	47.5	74.76	30	74.53	74.00	17.5	3,820	0.46%
2024/11/21	19	70.56	34.7	70.44	70.60	-15.7	3,582	-0.44%
2024/11/20	46	72.31	36	70.73	70.70	10	3,507	0.29%
2024/11/19	20	71.32	30.6	69.78	73.20	-10.6	3,327	-0.32%
2024/11/18	2	67.95	2	67.95	66.60	0	3,119	0.00%
2024/11/15	25	68.50	3	68.53	69.30	22	3,072	0.72%
2024/11/14	3.1	70.26	4	68.75	69.20	-0.9	2,995	-0.03%
2024/11/13	23	69.43	11.2	68.87	68.50	11.8	2,917	0.40%
2024/11/12	78.5	73.64	154.5	73.48	70.50	-76	2,797	-2.72%	大賣/
2024/11/11	15	69.47	39.2	69.48	70.00	-24.2	2,330	-1.04%
2024/11/08	36.4	67.78	41	68.15	66.40	-4.6	2,143	-0.21%
2024/11/07	157	69.56	100.3	69.24	70.60	56.7	1,995	2.84%	大買/
2024/11/06	16.3	64.30	5	65.36	65.70	11.3	1,688	0.67%
2024/11/04	7	63.11	0	63.50	63.90	7	1,670	0.42%
2024/11/01	9	64.53	1	64.50	64.30	8	1,682	0.48%
2024/10/30	8	64.55	6	65.03	64.80	2	1,657	0.12%
2024/10/29	1	61.70	0	0.00	61.90	1	1,598	0.06%
2024/10/25	25	65.28	2	66.85	64.40	23	1,552	1.48%
2024/10/24	1	65.30	4.3	65.37	64.20	-3.3	1,469	-0.22%
2024/10/23	0	0.00	3	64.40	64.10	-3	1,418	-0.21%
2024/10/21	1	61.81	0	0.00	63.20	1	1,404	0.07%
2024/10/18	2	62.10	0	0.00	61.90	2	1,427	0.14%
2024/10/17	5	63.00	0	0.00	63.00	5	1,465	0.34%
2024/10/15	0.1	62.35	0	0.00	61.20	0.1	1,515	0.00%
2024/10/14	1	61.12	0	0.00	62.20	1	1,529	0.07%
2024/10/09	1	64.20	6	62.68	62.60	-5	1,565	-0.32%
2024/10/08	2	64.12	2.3	63.57	63.30	-0.3	1,608	-0.02%
2024/10/07	8	65.90	9	65.68	65.50	-1	1,652	-0.06%
2024/10/04	3	65.37	7	64.57	63.80	-4	1,682	-0.24%
2024/10/01	4	64.45	5	64.18	65.00	-1	1,731	-0.06%
2024/09/30	2.9	64.95	6	64.55	64.50	-3.1	1,869	-0.17%
2024/09/27	2.3	63.97	3	63.97	64.40	-0.7	2,148	-0.03%
2024/09/26	3	64.21	1	64.30	63.50	2	2,247	0.09%
2024/09/25	21.3	65.02	3	65.17	64.70	18.3	2,426	0.75%
2024/09/24	2	63.00	2	63.25	63.40	0	2,751	0.00%
2024/09/23	1	63.00	0	0.00	62.90	1	3,091	0.03%
2024/09/20	4	62.63	1	62.80	62.90	3	3,055	0.10%
2024/09/19	0	0.00	1	61.70	62.00	-1	3,045	-0.03%
2024/09/18	2	61.20	0	0.00	61.00	2	3,059	0.07%
2024/09/16	17	62.59	17	61.76	61.80	0	3,050	0.00%
2024/09/13	1	61.70	24.1	62.64	62.70	-23.1	3,064	-0.75%
2024/09/12	0	0.00	2	56.75	57.00	-2	3,105	-0.06%
2024/09/11	1	55.88	0	0.00	55.00	1	3,189	0.03%
2024/09/10	1	55.70	0	0.00	55.90	1	3,356	0.03%
2024/09/06	0	54.40	0	0.00	54.50	0	3,688	0.00%
2024/09/04	2	55.20	0	0.00	54.60	2	3,770	0.05%
2024/08/30	1	60.60	2	60.70	60.70	-1	3,816	-0.03%
2024/08/28	1	60.70	1	59.10	59.80	0	3,858	0.00%
2024/08/26	0	0.00	1	60.00	60.00	-1	3,864	-0.03%
2024/08/23	2	58.60	0	0.00	59.60	2	3,885	0.05%
2024/08/20	3	59.83	3	59.97	59.30	0	3,966	0.00%
2024/08/16	1	56.70	1	56.90	56.80	0	3,959	0.00%
2024/08/15	0	0.00	1	56.00	55.80	-1	3,955	-0.03%
2024/08/14	3	55.73	0	0.00	55.70	3	3,947	0.08%
2024/08/13	2	55.30	1	55.60	55.70	1	3,941	0.03%
2024/08/08	1	52.90	0	0.00	53.40	1	3,904	0.03%
2024/08/07	0.1	54.20	0	0.00	54.00	0.1	3,897	0.00%
2024/08/05	5	54.78	0	0.00	54.70	5	3,850	0.13%
2024/08/02	0	0.00	2	62.40	60.70	-2	3,826	-0.05%
2024/08/01	6	63.48	0	0.00	63.60	6	3,824	0.16%
2024/07/29	1	60.40	0	0.00	59.60	1	3,801	0.03%
2024/07/23	2	63.30	4	63.50	63.80	-2	3,799	-0.05%
2024/07/22	1	62.60	0	0.00	63.10	1	3,799	0.03%
2024/07/19	7	64.90	7	64.80	64.60	0	3,783	0.00%
2024/07/18	1	65.60	0	0.00	66.50	1	3,772	0.03%
2024/07/17	2	68.10	1	68.70	68.50	1	3,732	0.03%
2024/07/16	6	66.85	0	0.00	67.50	6	3,695	0.16%
2024/07/15	1	66.90	4	66.55	66.30	-3	3,698	-0.08%
2024/07/12	0	0.00	1	67.00	67.00	-1	3,687	-0.03%
2024/07/09	3	68.50	5	66.90	67.60	-2	3,633	-0.06%
2024/07/08	7	67.93	6	67.85	67.40	1	3,618	0.03%
2024/07/05	4	69.35	0	0.00	69.50	4	3,635	0.11%
2024/07/04	6	70.53	9	72.01	69.50	-3	3,565	-0.08%
2024/07/03	32	70.76	34	70.36	71.50	-2	3,422	-0.06%
2024/07/02	6	67.80	52	68.03	67.00	-46	3,130	-1.47%
2024/07/01	10	68.13	10	68.14	68.70	0	3,025	0.00%
2024/06/28	38	68.67	33.1	68.15	65.90	4.9	2,831	0.17%
2024/06/27	62.1	67.21	29	66.00	64.90	33.1	2,438	1.36%
2024/06/26	1	61.30	4	61.40	61.70	-3	2,130	-0.14%
2024/06/25	5	59.90	5	60.44	61.00	0	2,307	0.00%
2024/06/24	0	0.00	8	61.25	60.80	-8	2,389	-0.33%
2024/06/21	18	62.96	2	62.80	62.30	16	2,376	0.67%
2024/06/20	50	63.21	51	62.91	63.70	-1	2,355	-0.04%
2024/06/19	29	63.39	48	64.05	61.90	-19	2,328	-0.82%
2024/06/18	26	65.01	27	65.77	65.00	-1	2,231	-0.05%
2024/06/17	12	64.59	8	63.50	66.20	4	2,196	0.18%
2024/06/14	30.7	66.91	28.2	65.22	67.30	2.5	2,054	0.12%
2024/06/13	1	64.70	4	63.53	65.40	-3	1,807	-0.17%
2024/06/12	2	60.70	5	62.40	61.00	-3	1,857	-0.16%
2024/06/07	1	58.60	7	58.13	61.30	-6	2,002	-0.30%
2024/06/05	1	59.90	0	0.00	59.40	1	2,048	0.05%
2024/06/03	1	60.50	2	61.00	61.40	-1	2,042	-0.05%
2024/05/31	1	59.50	2	59.55	59.40	-1	2,001	-0.05%
2024/05/30	3	59.67	1	59.30	59.20	2	1,994	0.10%
2024/05/29	5	60.56	1	61.40	60.40	4	1,988	0.20%
2024/05/28	1	61.20	5	60.30	60.70	-4	1,961	-0.20%
2024/05/27	1	59.30	0	0.00	59.40	1	1,917	0.05%
2024/05/23	0	0.00	1	57.30	57.00	-1	1,871	-0.05%
2024/05/20	0	0.00	3	57.30	56.80	-3	1,861	-0.16%
2024/05/17	3	56.63	0	0.00	56.60	3	1,860	0.16%
2024/05/16	0	0.00	1	56.70	56.70	-1	1,865	-0.05%
2024/05/15	0	0.00	2	57.00	56.90	-2	1,869	-0.11%
2024/05/10	2	57.40	6	57.80	57.80	-4	1,881	-0.21%
2024/05/09	0	0.00	2	57.30	57.30	-2	1,876	-0.11%
2024/05/08	0	0.00	1	57.10	56.70	-1	1,863	-0.05%
2024/05/07	0	0.00	1	56.50	56.80	-1	1,861	-0.05%
2024/05/06	0	56.50	2	56.50	56.20	-2	1,851	-0.11%
2024/05/03	2	55.80	1	57.00	55.60	1	1,847	0.05%
2024/05/02	1	55.70	0	0.00	55.90	1	1,845	0.05%
2024/04/30	5	56.98	0	0.00	56.00	5	1,843	0.27%
2024/04/29	2	55.60	0	0.00	55.60	2	1,822	0.11%
2024/04/26	0	0.00	1	55.70	55.10	-1	1,819	-0.05%
2024/04/22	2	53.80	0	0.00	53.70	2	1,792	0.11%
2024/04/19	1.1	55.75	0	55.68	54.10	1	1,783	0.06%
2024/04/18	1	56.00	0	0.00	55.60	1	1,757	0.06%
2024/04/17	0	57.00	1	56.60	56.10	-1	1,744	-0.06%
2024/04/16	0	56.85	1	56.90	56.00	-1	1,742	-0.06%
2024/04/15	0.1	60.20	0	0.00	59.00	0.1	1,715	0.00%
2024/04/12	0	60.20	1	60.60	61.40	-1	1,701	-0.06%
2024/04/11	8	58.40	4.2	60.35	59.90	3.8	1,652	0.23%
2024/04/10	1	58.10	0	0.00	58.10	1	1,555	0.06%
2024/04/08	0	0.00	2	57.60	58.00	-2	1,543	-0.13%
2024/04/02	3	59.93	3	60.10	59.50	0	1,524	0.00%
2024/04/01	1	59.60	0	0.00	59.30	1	1,510	0.07%
2024/03/29	2	59.85	3	59.53	59.40	-1	1,497	-0.07%
2024/03/28	12.2	60.82	11.5	61.18	60.30	0.7	1,447	0.05%
2024/03/27	3	59.57	3	58.90	59.60	0	1,256	0.00%
2024/03/26	2	56.65	0	0.00	55.90	2	1,146	0.17%
2024/03/25	0	0.00	1	58.20	57.60	-1	1,127	-0.09%
2024/03/22	1	57.80	4	58.30	58.20	-3	1,123	-0.27%
2024/03/21	1	56.70	5	56.86	57.40	-4	1,086	-0.37%
2024/03/20	8	57.81	4	56.90	56.90	4	1,058	0.38%
2024/03/19	1	57.70	0	0.00	57.70	1	1,005	0.10%
2024/03/18	1	58.50	4	57.88	58.40	-3	986	-0.30%
2024/03/15	44.5	59.64	51.1	59.82	58.80	-6.6	952	-0.69%
2024/03/14	3	58.13	1	58.60	57.20	2	826	0.24%
2024/03/13	59	62.11	52.1	60.87	60.50	6.9	783	0.89%
2024/03/12	2	57.45	10	56.81	60.00	-8	591	-1.35%
2024/03/11	0	53.63	0	0.00	54.60	0	492	0.00%
2024/03/08	0	53.40	0	0.00	53.00	0	488	0.00%
2024/03/06	2	54.95	8.2	55.36	55.00	-6.2	482	-1.28%
2024/03/05	7	55.37	0	0.00	55.50	7	480	1.46%
2024/03/04	0	55.26	4	55.10	55.10	-4	480	-0.83%
2024/03/01	0	54.50	0	0.00	54.70	0	475	0.00%
2024/02/29	0	55.90	2	54.90	55.00	-2	477	-0.42%
2024/02/26	2	55.00	0	0.00	55.20	2	484	0.41%
2024/02/23	1	55.80	0.2	56.00	55.50	0.9	484	0.18%
2024/02/22	0	56.10	1	55.60	55.80	-1	475	-0.21%
2024/02/21	5	55.40	0	0.00	55.60	5	477	1.05%
2024/02/19	1	55.90	0	0.00	55.80	1	493	0.20%
2024/02/16	0	54.59	0	54.70	55.30	0	491	0.00%
2024/02/15	0	53.30	1.2	53.40	53.60	-1.1	489	-0.23%
2024/02/05	0.2	53.20	0	0.00	53.90	0.2	484	0.03%
2024/02/02	1	54.80	4	54.90	54.60	-3	471	-0.64%
2024/02/01	0	56.00	2	55.50	55.20	-2	465	-0.43%
2024/01/31	0.2	55.88	0	0.00	56.00	0.2	463	0.04%
2024/01/30	0.1	55.70	1	55.80	56.30	-0.9	462	-0.19%
2024/01/29	0	0.00	0	56.10	56.30	0	460	0.00%
2024/01/26	0	56.30	0	0.00	56.30	0	459	0.00%
2024/01/18	1	56.40	0	0.00	56.60	1	471	0.21%
2024/01/12	1	57.90	0	0.00	57.70	1	476	0.21%
2024/01/11	3	57.50	0	0.00	58.00	3	481	0.62%
2024/01/10	0	58.00	1	57.50	57.10	-1	489	-0.20%
2024/01/09	1	59.30	3	58.27	58.10	-2	488	-0.41%
2024/01/08	1	59.01	0	0.00	58.70	1	490	0.21%
2024/01/04	3	60.17	0	0.00	59.80	3	491	0.61%
2024/01/03	0	0.00	1	60.40	60.30	-1	528	-0.19%
2024/01/02	2	60.80	2	61.10	60.70	0	528	0.00%
2023/12/29	1	61.60	0	0.00	61.20	1	527	0.19%
2023/12/28	1	60.60	0	0.00	60.60	1	517	0.19%
2023/12/27	2	60.60	0	0.00	60.70	2	517	0.39%
2023/12/26	1	60.30	0	0.00	60.50	1	519	0.19%
2023/12/18	0	60.60	0	0.00	60.20	0	554	0.00%
2023/12/15	0	61.08	1	60.90	60.80	-1	561	-0.18%
2023/12/13	0	59.70	0	0.00	59.60	0	587	0.00%
2023/12/11	0	60.80	0	0.00	60.50	0	608	0.00%
2023/12/05	1	60.80	3	60.90	60.80	-2	617	-0.32%
2023/12/04	1	61.80	0	0.00	61.80	1	632	0.16%
2023/12/01	1	60.70	0	0.00	60.80	1	636	0.16%
2023/11/30	3	60.43	2	60.60	60.70	1	644	0.16%
2023/11/29	1	60.90	0	0.00	60.60	1	666	0.15%
2023/11/28	0	61.18	0	0.00	60.50	0	677	0.00%
2023/11/27	1	59.60	10	59.77	59.50	-9	689	-1.31%
2023/11/23	10	60.70	0	0.00	60.70	10	708	1.41%
2023/11/21	1	60.50	3	60.75	60.20	-2	746	-0.27%
2023/11/20	2	60.30	0	0.00	60.30	2	757	0.26%
2023/11/17	0	0.00	5	60.20	60.50	-5	761	-0.66%
2023/11/16	0	0.00	2	59.50	59.50	-2	778	-0.26%
2023/11/15	6	59.47	5	59.20	59.20	1	791	0.13%
2023/11/14	0	0.00	3.1	59.10	59.10	-3.1	801	-0.38%
2023/11/09	0	0.00	0.1	57.85	57.80	-0.1	820	-0.01%
2023/11/06	0.1	58.10	0.1	58.10	58.70	-0.1	872	-0.01%
2023/11/02	8	57.74	0	0.00	57.80	8	949	0.84%
2023/11/01	0	57.00	0	0.00	56.80	0	964	0.00%
2023/10/31	1	58.30	1	56.90	56.60	0	971	0.00%
2023/10/25	0	59.20	0	59.10	59.00	0	1,025	0.00%
2023/10/24	2	57.90	2	58.60	58.40	0	1,040	0.00%
2023/10/20	3.1	58.20	3	58.70	58.60	0.1	1,134	0.01%
2023/10/19	0	0.00	2	59.05	59.10	-2	1,167	-0.17%
2023/10/17	4	60.78	5	61.30	60.70	-1	1,191	-0.08%
2023/10/12	0	0.00	0	61.60	61.30	0	1,261	0.00%
2023/10/11	3	60.04	2	61.85	59.70	1	1,275	0.08%
2023/10/05	1	64.20	0	64.60	64.20	1	1,306	0.08%
2023/10/02	0	0.00	3	64.90	64.60	-3	1,508	-0.20%
2023/09/27	0	64.30	0	0.00	63.10	0	1,788	0.00%
2023/09/26	1	65.00	0	0.00	64.10	1	1,920	0.05%
2023/09/25	2	65.00	1	65.20	65.00	1	1,957	0.05%
2023/09/22	5	64.20	2	64.40	64.40	3	1,965	0.15%
2023/09/21	2	64.80	1	65.40	64.30	1	1,975	0.05%
2023/09/20	0	0.00	2	66.55	66.30	-2	1,967	-0.10%
2023/09/19	2	67.70	2	68.10	66.80	0	2,014	0.00%
2023/09/15	4	67.00	0	0.00	67.00	4	2,036	0.20%
2023/09/14	0	68.30	0	0.00	68.00	0	2,050	0.00%
2023/09/13	0	0.00	3	66.60	66.50	-3	2,070	-0.14%
2023/09/12	0	0.00	1	66.00	65.80	-1	2,091	-0.05%
2023/09/11	5	65.50	5	64.90	64.90	0	2,153	0.00%
2023/09/07	1	67.50	0	69.10	67.30	1	2,302	0.04%
2023/09/06	5	67.20	0	0.00	67.70	5	2,354	0.21%
2023/09/05	1	66.80	10	67.03	67.50	-9	2,417	-0.37%
2023/09/04	1	65.40	0	0.00	66.30	1	2,485	0.04%
2023/09/01	4	65.88	0	0.00	65.60	4	2,544	0.16%
2023/08/30	11	64.65	0	64.80	64.60	11	2,679	0.41%
2023/08/29	1	62.50	0	63.70	63.20	1	2,796	0.04%
2023/08/25	4	66.50	3	65.70	65.90	1	3,340	0.03%
2023/08/24	1	64.70	0	0.00	65.20	1	3,503	0.03%
2023/08/22	1	65.00	0	0.00	64.50	1	3,776	0.03%
2023/08/17	0	0.00	1	66.80	67.20	-1	4,394	-0.02%
2023/08/16	2	64.70	2	65.20	66.00	0	5,079	0.00%
2023/08/09	1	66.92	5	68.48	67.70	-4	5,768	-0.07%
2023/08/08	2	69.75	1	69.10	68.50	1	5,748	0.02%
2023/08/07	1	70.90	0	0.00	71.40	1	5,718	0.02%
2023/08/02	0	0.00	2	71.00	70.50	-2	5,716	-0.03%
2023/08/01	0	0.00	7	71.60	72.00	-7	5,696	-0.12%
2023/07/28	4	71.85	3	72.03	71.90	1	5,683	0.02%
2023/07/27	3	72.50	2	72.30	72.40	1	5,682	0.02%
2023/07/26	4	72.23	3	71.50	71.50	1	5,680	0.02%
2023/07/25	2	73.25	0.2	72.46	73.30	1.8	5,664	0.03%
2023/07/24	2	71.49	0.1	72.42	72.80	2	5,619	0.04%
2023/07/21	3	72.53	0	0.00	72.10	3	5,602	0.05%
2023/07/20	3	73.00	9	72.86	72.70	-6	5,627	-0.11%
2023/07/19	0.1	72.53	0	0.00	71.90	0.1	5,664	0.00%
2023/07/18	17.2	74.25	6	73.75	73.20	11.2	5,800	0.19%
2023/07/17	2	75.45	4	75.38	75.30	-2	6,004	-0.03%
2023/07/14	9	74.76	1	74.70	74.70	8	6,185	0.13%
2023/07/13	5	75.50	10	74.90	74.50	-5	6,208	-0.08%
2023/07/10	6	76.84	5	76.54	75.00	1	6,172	0.02%
2023/07/07	4	80.75	6	81.02	79.90	-2	6,082	-0.03%
2023/07/06	24	83.80	1	83.00	82.00	23	6,093	0.38%
2023/07/05	6	85.57	20	85.23	84.40	-14	6,027	-0.23%
2023/07/04	7	82.87	8	82.99	83.40	-1	5,876	-0.02%
2023/07/03	4	80.53	2	80.80	80.60	2	5,771	0.03%
2023/06/30	0	79.30	0	0.00	78.80	0	5,780	0.00%
2023/06/29	5	78.80	4	79.20	78.50	1	5,902	0.02%
2023/06/28	1	78.90	1	79.00	79.00	0	6,199	0.00%
2023/06/27	14	80.22	3	79.03	79.00	11	6,225	0.18%
2023/06/26	6	81.92	5	82.48	81.60	1	6,203	0.02%
2023/06/21	3	83.50	7	83.04	83.10	-4	6,219	-0.06%
2023/06/20	6	82.38	3	81.90	81.90	3	6,199	0.05%
2023/06/19	2	84.05	0	0.00	82.70	2	6,182	0.03%
2023/06/16	1	82.30	1	82.02	82.50	0	6,149	0.00%
2023/06/15	3	81.93	7	82.09	83.00	-4	6,121	-0.07%
2023/06/14	6.1	83.35	14	83.20	82.30	-7.9	6,077	-0.13%
2023/06/13	4.3	85.46	7	85.37	84.40	-2.7	5,998	-0.05%
2023/06/12	3	85.33	1	86.40	84.60	2	5,927	0.03%
2023/06/08	1	85.20	11	85.04	84.10	-10	5,799	-0.17%
2023/06/07	13	86.91	0	0.00	86.70	13	5,738	0.23%
2023/06/06	2	88.15	7	88.00	87.90	-5	5,686	-0.09%
2023/06/05	21	89.17	20	89.63	88.70	1	5,666	0.02%
2023/06/02	5	88.10	3	89.40	89.60	2	5,592	0.04%
2023/06/01	14	88.71	11	89.08	89.30	3	5,486	0.05%
2023/05/31	65	88.99	181	89.27	88.90	-116	5,347	-2.17%	大賣/鉅額交易
2023/05/30	20	84.83	5	85.84	83.70	15	4,920	0.30%
2023/05/29	9	83.69	10	83.81	83.70	-1	4,738	-0.02%
2023/05/26	17	85.48	12	82.96	82.60	5	4,676	0.11%
2023/05/25	129	87.86	33.4	87.29	86.80	95.7	4,519	2.12%	大買/
2023/05/24	6	83.53	39	83.40	83.80	-33	4,189	-0.79%
2023/05/23	53	82.97	21	82.85	83.00	32	4,085	0.78%
2023/05/22	57	79.61	49.1	80.02	82.50	7.9	3,887	0.20%
2023/05/19	35	74.42	64	75.88	77.80	-29	3,202	-0.91%
2023/05/18	5	70.04	4	70.35	70.80	1	2,713	0.04%
2023/05/17	17	69.05	28	68.64	70.40	-11	2,618	-0.42%
2023/05/16	20.4	67.50	0	0.00	67.50	20.4	2,507	0.81%
2023/05/12	0	0.00	5	65.50	65.80	-5	2,477	-0.20%
2023/05/11	5	65.60	7	66.71	65.10	-2	2,476	-0.08%
2023/05/10	0	0.00	1	65.80	65.90	-1	2,463	-0.04%
2023/05/08	0	0.00	2	66.45	66.50	-2	2,483	-0.08%
2023/05/04	0	0.00	1	65.50	65.90	-1	2,489	-0.04%
2023/05/02	0	0.00	1	65.70	66.00	-1	2,513	-0.04%
2023/04/28	5	65.26	2	65.15	65.40	3	2,541	0.12%
2023/04/27	12	64.52	1	64.60	64.40	11	2,531	0.44%
2023/04/26	2	64.70	1	64.50	65.20	1	2,512	0.04%
2023/04/25	7	65.94	7.5	64.59	63.80	-0.5	2,500	-0.02%
2023/04/24	6	66.28	0	0.00	65.90	6	2,452	0.24%
2023/04/21	10	68.86	5	69.26	67.00	5	2,405	0.21%
2023/04/20	16	73.74	27	72.39	71.40	-11	2,254	-0.49%
2023/04/19	39.5	71.46	21.1	72.00	69.80	18.5	2,016	0.92%
2023/04/18	1	68.18	0.1	67.98	68.20	0.9	1,813	0.05%
2023/04/17	10	66.80	6	67.18	67.10	4	1,770	0.23%
2023/04/14	3.2	67.31	1	66.90	66.90	2.2	1,750	0.12%
2023/04/13	0	0.00	2	67.00	66.60	-2	1,713	-0.12%
2023/04/12	1	66.70	5	66.90	66.70	-4	1,685	-0.24%
2023/04/11	2	66.85	3	66.20	66.70	-1	1,672	-0.06%
2023/04/10	2	66.10	2	66.20	66.00	0	1,625	0.00%
2023/04/07	3	65.10	2	65.65	65.10	1	1,595	0.06%
2023/04/06	0	0.00	2	66.60	65.90	-2	1,565	-0.13%
2023/03/31	5	65.72	7	65.76	65.80	-2	1,537	-0.13%
2023/03/30	25	65.77	15	65.95	66.10	10	1,499	0.67%
2023/03/29	65	66.50	63	66.90	67.10	2	1,398	0.14%
2023/03/28	0	63.50	3	64.00	63.50	-3	1,103	-0.27%
2023/03/27	4	63.90	2	63.45	63.20	2	1,071	0.19%
2023/03/24	0	0.00	2	64.10	64.40	-2	1,047	-0.19%
2023/03/17	0	0.00	10	62.70	62.10	-10	1,029	-0.97%
2023/03/13	5	61.00	5	61.00	61.50	0	1,218	0.00%
2023/03/10	0	0.00	5	62.30	61.50	-5	1,472	-0.34%
2023/03/09	7	63.09	1	63.40	63.00	6	1,498	0.40%
2023/03/08	9	64.67	7	64.16	64.40	2	1,486	0.13%
2023/03/07	0	0.00	2	63.90	63.70	-2	1,467	-0.14%
2023/03/06	1	63.50	0	0.00	63.50	1	1,445	0.07%
2023/03/01	0	0.00	50	62.65	62.60	-50	1,437	-3.48%
2023/02/24	2	63.20	0	0.00	62.50	2	1,436	0.14%
2023/02/23	0	0.00	2	63.70	63.20	-2	1,471	-0.14%
2023/02/22	1	61.50	0	0.00	61.40	1	1,435	0.07%
2023/02/21	0	0.00	1	62.60	62.50	-1	1,448	-0.07%
2023/02/20	0	0.00	0	62.00	61.80	0	1,444	0.00%
2023/02/17	0	0.00	5	61.00	61.50	-5	1,446	-0.35%
2023/02/10	0	0.00	4	61.90	61.00	-4	1,549	-0.26%
2023/02/08	1	61.10	6	61.60	61.30	-5	1,570	-0.32%
2023/02/07	3	62.00	3	61.83	61.50	0	1,562	0.00%
2023/02/02	0	0.00	15.1	61.17	61.60	-15.1	1,536	-0.98%
2023/01/31	6	60.77	3	60.43	60.80	3	1,556	0.19%
2023/01/30	28	59.47	2	60.10	60.10	26	1,559	1.67%
2023/01/17	0	0.00	4	57.00	57.40	-4	1,537	-0.26%
2023/01/16	0	0.00	1	57.00	56.80	-1	1,587	-0.06%
2023/01/12	1	58.00	0	0.00	57.60	1	1,666	0.06%
2023/01/10	1	58.80	7	58.77	58.90	-6	1,891	-0.32%
2023/01/09	1	58.50	1	58.50	58.50	0	1,993	0.00%
2023/01/06	3	58.00	3	57.93	57.90	0	2,093	0.00%
2023/01/04	7	58.11	0	0.00	58.10	7	2,255	0.31%
2022/12/28	1	58.10	1	58.40	57.70	0	2,615	0.00%
2022/12/26	1	58.90	0	0.00	58.70	1	2,662	0.04%
2022/12/22	0	0.00	1	59.30	59.00	-1	2,724	-0.04%
2022/12/21	1	59.20	1	58.30	58.30	0	2,748	0.00%
2022/12/20	1	59.00	50	58.54	58.20	-49	2,731	-1.79%
2022/12/15	0.1	61.00	1	61.10	60.90	-0.9	2,747	-0.03%
2022/12/14	5	60.98	0	0.00	61.30	5	2,748	0.18%
2022/12/09	1	61.10	0	0.00	60.90	1	2,751	0.04%
2022/12/08	1	62.90	1	61.80	62.00	0	2,743	0.00%
2022/12/07	2	63.30	0	0.00	61.90	2	2,730	0.07%
2022/12/06	0	0.00	3	63.67	63.70	-3	2,716	-0.11%
2022/12/05	1	65.10	5	65.76	65.00	-4	2,693	-0.15%
2022/12/02	69	65.56	29.6	65.23	64.60	39.4	2,615	1.51%
2022/12/01	0	0.00	4	60.90	61.30	-4	2,369	-0.17%
2022/11/30	2	59.95	1	59.90	59.80	1	2,338	0.04%
2022/11/29	2	59.05	1	58.50	59.60	1	2,363	0.04%
2022/11/28	1	58.10	0	0.00	58.10	1	2,366	0.04%
2022/11/25	0	0.00	1	58.20	57.70	-1	2,454	-0.04%
2022/11/23	2	58.00	0	0.00	57.70	2	2,497	0.08%
2022/11/21	0	58.08	0	0.00	57.80	0	2,580	0.00%
2022/11/18	0.1	60.70	0	0.00	60.20	0.1	2,545	0.00%
2022/11/17	0.1	61.45	0	0.00	61.40	0.1	2,534	0.00%
2022/11/16	1	61.20	0	0.00	60.40	1	2,519	0.04%
2022/11/14	0	0.00	1	61.49	61.20	-1	2,522	-0.04%
2022/11/11	0	60.70	2	60.30	60.20	-2	2,513	-0.08%
2022/11/09	6	61.50	4	61.10	60.70	2	2,498	0.08%
2022/11/04	0	0.00	1	60.30	60.30	-1	2,498	-0.04%
2022/11/03	0	0.00	2	59.85	59.80	-2	2,501	-0.08%
2022/11/02	3	59.80	2	60.00	60.00	1	2,527	0.04%
2022/11/01	0	0.00	1	59.40	59.10	-1	2,530	-0.04%
2022/10/28	2	59.30	0	0.00	58.80	2	2,577	0.08%
2022/10/27	0	0.00	11	59.86	60.40	-11	2,593	-0.42%
2022/10/26	0	0.00	3	58.37	57.80	-3	2,621	-0.11%
2022/10/25	1	60.50	0	0.00	59.50	1	2,630	0.04%
2022/10/24	3	61.63	0	0.00	60.40	3	2,673	0.11%
2022/10/21	2.4	59.73	1	60.50	60.40	1.4	2,662	0.05%
2022/10/20	7	59.91	4	59.33	59.50	3	2,674	0.11%
2022/10/19	15	61.43	4	61.65	61.00	11	2,741	0.40%
2022/10/18	19	63.79	5	64.26	63.00	14	2,882	0.49%
2022/10/17	5	63.54	4	64.45	65.50	1	2,872	0.03%
2022/10/14	9	62.39	5	62.24	63.80	4	2,784	0.14%
2022/10/13	1	61.20	0	0.00	59.80	1	2,724	0.04%
2022/10/12	14	63.22	16	63.35	63.30	-2	2,674	-0.07%
2022/10/11	32	63.38	29	64.00	63.70	3	2,671	0.11%
2022/10/07	0	0.00	4	65.10	65.40	-4	2,647	-0.15%
2022/10/06	5	64.38	3	64.73	64.50	2	2,632	0.08%
2022/10/05	12	63.50	11	63.80	63.30	1	2,561	0.04%
2022/10/04	1	59.10	1	59.00	61.80	0	2,425	0.00%
2022/10/03	0	0.00	1	59.50	58.50	-1	2,422	-0.04%
2022/09/29	5	58.90	5	59.18	59.60	0	2,420	0.00%
2022/09/28	3	58.50	4	57.20	56.20	-1	2,390	-0.04%
2022/09/26	2	57.70	1	58.70	56.50	1	2,389	0.04%
2022/09/23	1	60.00	0	0.00	60.00	1	2,411	0.04%
2022/09/14	1	63.60	0	0.00	64.30	1	2,635	0.04%
2022/09/13	0	0.00	10	64.30	64.60	-10	2,640	-0.38%
2022/09/08	17	63.09	8	63.79	64.20	9	2,648	0.34%
2022/09/05	3	63.13	2	63.90	61.70	1	2,630	0.04%
2022/09/02	0	0.00	2	63.65	63.50	-2	2,610	-0.08%
2022/09/01	2	64.70	0	0.00	63.40	2	2,615	0.08%
2022/08/31	5	62.16	4	62.30	63.00	1	2,545	0.04%
2022/08/30	3	62.60	0	0.00	62.60	3	2,556	0.12%
2022/08/29	7	63.70	5	62.70	62.60	2	2,551	0.08%
2022/08/26	7	67.89	5	67.84	66.60	2	2,521	0.08%
2022/08/24	0	0.00	2	68.20	67.30	-2	2,589	-0.08%
2022/08/23	2	67.70	0	0.00	67.50	2	2,738	0.07%
2022/08/22	1	67.70	3	67.97	68.10	-2	2,785	-0.07%
2022/08/19	0	0.00	1	69.70	68.30	-1	2,888	-0.03%
2022/08/18	1	68.70	1	69.20	69.00	0	2,980	0.00%
2022/08/17	1	68.70	0	0.00	68.70	1	3,035	0.03%
2022/08/16	0	0.00	1	69.60	69.30	-1	3,029	-0.03%
2022/08/11	1	69.90	1	68.50	68.20	0	3,030	0.00%
2022/08/10	1	68.50	0	0.00	68.10	1	2,982	0.03%
2022/08/08	1	66.40	0	0.00	66.90	1	2,944	0.03%
2022/08/04	0	0.00	101	66.63	66.00	-101	2,946	-3.43%	大賣/鉅額交易
2022/08/03	3	67.97	3	67.73	67.50	0	2,905	0.00%
2022/08/02	7	67.70	15	67.13	67.10	-8	2,879	-0.28%
2022/08/01	3	69.53	1	70.30	69.40	2	2,827	0.07%
2022/07/29	3	70.03	3	70.37	70.30	0	2,802	0.00%
2022/07/28	2	71.10	2	70.80	71.00	0	2,767	0.00%
2022/07/27	2	71.05	2.1	70.24	71.50	-0.1	2,773	0.00%
2022/07/26	2	69.95	2	70.45	69.90	0	2,721	0.00%
2022/07/25	120.1	71.02	19	70.16	71.10	101.1	2,612	3.87%	大買/鉅額交易
2022/07/22	6	68.55	10.1	68.48	68.90	-4.1	2,404	-0.17%
2022/07/21	1	67.40	1	67.30	67.30	0	2,284	0.00%
2022/07/20	4	67.25	2	67.20	67.20	2	2,274	0.09%
2022/07/19	2	67.60	7	67.63	68.00	-5	2,266	-0.22%
2022/07/18	7.1	67.12	12	66.59	67.30	-5	2,283	-0.22%
2022/07/15	2	67.20	2	66.45	66.70	0	2,409	0.00%
2022/07/14	4	66.45	6	66.62	66.70	-2	2,564	-0.08%
2022/07/13	16	65.41	19	65.35	65.40	-3	2,550	-0.12%
2022/07/12	3	63.87	0	0.00	63.60	3	2,518	0.12%
2022/07/11	1	64.60	1	64.40	64.40	0	2,492	0.00%
2022/07/08	5	62.92	1	63.20	62.70	4	2,457	0.16%
2022/07/07	1	61.30	0	0.00	61.30	1	2,429	0.04%
2022/07/05	7	59.70	5	58.94	60.30	2	2,410	0.08%
2022/07/04	7	58.86	6	58.75	58.70	1	2,403	0.04%
2022/07/01	1	64.70	1	60.60	59.90	0	2,382	0.00%
2022/06/30	14	65.79	17	65.26	64.90	-3	2,337	-0.13%
2022/06/29	6	67.00	9.1	67.47	67.90	-3.1	2,294	-0.13%
2022/06/28	6	67.21	3	67.10	67.30	3	2,241	0.13%
2022/06/27	14.1	66.53	7	66.54	66.80	7.1	2,210	0.32%
2022/06/24	5	65.04	6	65.30	65.50	-1	2,147	-0.05%
2022/06/16	0	0.00	2	66.15	64.30	-2	2,047	-0.10%
2022/06/15	1	66.10	0	65.40	65.30	1	2,027	0.05%
2022/06/14	2	66.00	7	65.51	66.30	-5	2,017	-0.25%
2022/06/13	0	65.85	20	64.75	65.60	-20	1,995	-1.00%
2022/06/10	3	66.93	5	66.52	66.70	-2	1,974	-0.10%
2022/06/09	2	66.50	2.1	66.31	66.40	-0.1	1,944	-0.01%
2022/06/08	29	67.02	9	66.96	65.60	20	1,922	1.04%
2022/06/06	2	65.60	2	66.00	65.50	0	1,869	0.00%
2022/06/02	1	66.80	1	65.60	66.10	0	1,854	0.00%
2022/06/01	9	66.32	7	66.60	66.00	2	1,832	0.11%
2022/05/31	56.1	66.88	62	67.60	67.00	-5.9	1,741	-0.34%
2022/05/30	6	64.37	2	64.10	64.80	4	1,587	0.25%
2022/05/27	16	65.08	18	65.29	64.40	-2	1,533	-0.13%
2022/05/26	8	62.54	5	63.38	62.90	3	1,410	0.21%
2022/05/25	2	62.55	9.1	62.28	62.20	-7.1	1,310	-0.54%
2022/05/23	4	61.08	4	61.08	60.70	0	1,249	0.00%
2022/05/20	0	0.00	1	60.40	60.40	-1	1,229	-0.08%
2022/05/16	0	0.00	1	58.80	57.30	-1	1,199	-0.08%
2022/05/13	6	58.15	5	58.50	58.40	1	1,189	0.08%
2022/05/12	0	0.00	1	59.60	57.10	-1	1,177	-0.08%
2022/05/06	1	61.10	0	0.00	61.10	1	1,145	0.09%
2022/05/05	3	61.80	1	62.50	60.80	2	1,137	0.18%
2022/05/04	6	61.32	6	61.62	61.50	0	1,119	0.00%
2022/04/29	0	0.00	4	57.98	58.10	-4	1,078	-0.37%
2022/04/28	1	57.00	5	57.36	57.10	-4	1,079	-0.37%
2022/04/27	1	57.00	1.1	56.02	57.40	-0.1	1,074	0.00%
2022/04/25	1	62.00	0	0.00	60.10	1	1,049	0.10%
2022/04/22	6	64.60	2	63.70	63.60	4	1,020	0.39%
2022/04/21	11	67.53	8	65.80	64.20	3	976	0.31%
2022/04/20	11	66.00	9.9	65.35	66.40	1.1	780	0.14%
2022/04/18	0	0.00	2	58.45	58.80	-2	611	-0.33%
2022/04/15	1	59.40	1	58.90	58.60	0	628	0.00%
2022/04/14	1	60.10	0	0.00	59.80	1	659	0.15%
2022/04/12	0	0.00	1	58.00	58.50	-1	828	-0.12%
2022/04/11	1	59.20	1	58.20	57.50	0	836	0.00%
2022/04/06	0	0.00	0	59.20	60.40	0	832	0.00%
2022/03/31	2	60.05	1	60.30	60.00	1	911	0.11%
2022/03/30	0	60.20	2	59.85	60.70	-2	987	-0.20%
2022/03/29	0	0.00	1	59.50	58.70	-1	975	-0.10%
2022/03/28	1	58.60	0	0.00	58.90	1	984	0.10%
2022/03/25	0	0.00	1	59.80	58.40	-1	983	-0.10%
2022/03/24	1	59.40	0	0.00	59.20	1	982	0.10%
2022/03/23	1	58.70	0	0.00	58.80	1	994	0.10%
2022/03/22	1	57.60	1	57.90	58.00	0	1,002	0.00%
2022/03/21	1	58.40	0	0.00	58.10	1	1,011	0.10%
2022/03/14	0	0.00	2	56.75	57.10	-2	1,071	-0.19%
2022/03/08	0	56.00	0	0.00	55.70	0	1,160	0.00%
2022/03/07	1	56.90	0	0.00	57.30	1	1,174	0.09%
2022/03/04	1	59.90	0	0.00	59.40	1	1,203	0.08%
2022/03/01	0	0.00	1	59.60	60.70	-1	1,297	-0.08%
2022/02/25	0	58.50	0	0.00	59.10	0	1,334	0.00%
2022/02/22	0	60.60	0	0.00	60.50	0	1,553	0.00%
2022/02/18	0	0.00	0.2	62.00	62.20	-0.2	2,160	-0.01%
2022/02/17	2	63.00	2	62.70	62.30	0	2,329	0.00%
2022/02/16	2	62.00	0	0.00	61.70	2	2,660	0.08%
2022/02/15	0	61.63	0	0.00	61.10	0	2,728	0.00%
2022/02/14	1	61.00	1	61.20	61.30	0	2,751	0.00%
2022/02/10	0.1	62.04	0	0.00	62.20	0.1	2,796	0.00%
2022/02/09	0	62.45	0.1	62.50	62.80	-0.1	2,825	0.00%
2022/02/08	0	62.60	0	0.00	62.60	0	2,863	0.00%
2022/01/26	1	59.50	0	0.00	59.50	1	2,915	0.03%
2022/01/25	1	60.40	0	0.00	59.80	1	3,128	0.03%
2022/01/24	1	60.20	5	60.76	61.20	-4	3,302	-0.12%
2022/01/21	5.1	61.20	3	61.10	60.80	2.1	3,352	0.06%
2022/01/20	1	62.20	0	0.00	61.80	1	3,389	0.03%
2022/01/18	0	62.40	0	0.00	62.10	0	3,512	0.00%
2022/01/17	1	62.10	0	0.00	62.80	1	3,682	0.03%
2022/01/14	1	60.60	3	60.73	61.00	-2	3,712	-0.05%
2022/01/13	2	62.35	2	62.90	62.50	0	3,743	0.00%
2022/01/12	0	62.52	0	0.00	62.00	0	3,782	0.00%
2022/01/11	0	63.95	0	0.00	63.80	0	3,831	0.00%
2022/01/10	0	64.53	0	0.00	64.60	0	4,010	0.00%
2022/01/07	5.1	66.27	4	65.90	65.50	1.1	4,232	0.03%
2022/01/06	4	67.58	2	67.60	67.10	2	4,277	0.05%
2022/01/05	10.3	69.06	11	69.22	68.50	-0.7	4,366	-0.02%
2022/01/03	0	0.00	2	67.40	66.80	-2	4,670	-0.04%
2021/12/30	1	66.70	0	0.00	66.70	1	4,745	0.02%
2021/12/29	1	67.10	3	67.33	67.20	-2	4,945	-0.04%
2021/12/28	4	68.98	2	68.05	67.50	2	5,002	0.04%
2021/12/27	7	68.94	3.3	68.36	68.40	3.7	5,071	0.07%
2021/12/24	6	68.53	12	67.98	68.20	-6	5,251	-0.11%
2021/12/22	2	65.20	0	0.00	65.10	2	5,221	0.04%
2021/12/21	0.1	64.36	0	0.00	64.40	0.1	5,253	0.00%
2021/12/20	0	64.27	0	0.00	64.10	0	5,401	0.00%
2021/12/17	0.2	64.89	0	0.00	63.90	0.2	5,465	0.00%
2021/12/15	0	65.20	0	0.00	65.10	0	5,470	0.00%
2021/12/14	1	65.11	2	65.60	65.10	-1	5,514	-0.02%
2021/12/13	1.1	66.96	1	66.30	66.60	0.1	5,739	0.00%
2021/12/09	1	66.80	7	68.20	66.80	-6	5,875	-0.10%
2021/12/07	1	67.90	5	68.38	67.90	-4	5,843	-0.07%
2021/12/06	1	68.20	1	67.80	68.40	0	5,833	0.00%
2021/12/03	0	0.00	6	68.25	68.00	-6	5,828	-0.10%
2021/12/02	19	69.62	7	68.17	67.60	12	5,826	0.21%
2021/12/01	6	68.32	7	68.20	69.10	-1	5,784	-0.02%
2021/11/30	12	69.17	5	69.66	68.70	7	5,768	0.12%
2021/11/29	2	67.90	3.2	67.89	67.70	-1.2	5,741	-0.02%
2021/11/26	0	0.00	1	68.00	67.20	-1	5,718	-0.02%
2021/11/25	1	69.60	0	0.00	69.00	1	5,688	0.02%
2021/11/23	2	68.95	4	69.33	68.80	-2	5,650	-0.04%
2021/11/22	4	71.40	2	71.70	70.80	2	5,624	0.04%
2021/11/19	2	72.00	0	0.00	71.70	2	5,571	0.04%
2021/11/18	20.1	74.14	9	74.63	73.50	11.1	5,480	0.20%
2021/11/17	22.1	72.06	34.1	72.57	73.90	-12	5,231	-0.23%
2021/11/16	17.1	70.45	34	70.93	70.00	-16.9	4,911	-0.34%
2021/11/15	67	69.70	36	70.29	70.00	31	4,757	0.65%
2021/11/12	2	66.85	1	66.40	67.00	1	4,439	0.02%
2021/11/10	3	64.90	0	0.00	64.60	3	4,415	0.07%
2021/11/09	1.1	65.22	0	0.00	65.20	1.1	4,405	0.02%
2021/11/08	3	65.17	0	0.00	64.60	3	4,389	0.07%
2021/11/05	1.1	65.99	1	65.70	66.00	0.1	4,390	0.00%
2021/11/04	0	67.50	9	67.37	67.20	-9	4,368	-0.21%
2021/11/03	5	67.40	8	67.36	67.30	-3	4,372	-0.07%
2021/11/02	30.1	69.99	21	70.50	67.40	9.1	4,399	0.21%
2021/11/01	18	69.27	35	69.40	70.60	-17	4,228	-0.40%
2021/10/29	5	68.00	12	67.41	66.70	-7	4,131	-0.17%
2021/10/28	0	0.00	2	66.40	66.20	-2	4,087	-0.05%
2021/10/27	3	66.63	1	66.00	66.50	2	4,053	0.05%
2021/10/26	27	67.11	1	67.60	66.50	26	4,041	0.64%
2021/10/25	13	68.24	20	68.35	68.70	-7	3,966	-0.18%
2021/10/22	0	0.00	1	65.80	65.30	-1	3,865	-0.03%
2021/10/21	1	64.70	5	64.46	64.40	-4	4,042	-0.10%
2021/10/20	5	64.66	1	64.80	64.10	4	4,361	0.09%
2021/10/19	0	0.00	1	65.00	64.60	-1	4,334	-0.02%
2021/10/18	21	66.68	23	66.53	64.50	-2	4,283	-0.05%
2021/10/15	31	68.38	41	68.91	69.50	-10	4,124	-0.24%
2021/10/14	24	65.53	20	65.72	66.50	4	3,921	0.10%
2021/10/13	21.1	65.90	14	65.70	65.50	7.1	3,863	0.18%
2021/10/12	27	67.18	30	66.82	66.50	-3	3,764	-0.08%
2021/10/08	29	66.86	60	66.12	67.60	-31	3,650	-0.85%
2021/10/07	17	64.09	23	64.14	63.70	-6	3,402	-0.18%
2021/10/06	59	63.95	23.1	64.31	63.30	36	3,462	1.04%
2021/10/05	0	0.00	5	61.14	62.50	-5	3,383	-0.15%
2021/10/04	38	62.37	41	62.33	61.50	-3	3,345	-0.09%
2021/10/01	45	62.82	40	62.80	61.90	5	3,282	0.15%
2021/09/30	7	59.93	13	60.91	61.40	-6	3,075	-0.20%
2021/09/28	17	60.96	3	60.90	61.10	14	3,168	0.44%
2021/09/27	8	61.09	8	61.78	62.00	0	3,172	0.00%
2021/09/24	7	59.77	7	59.97	59.50	0	3,086	0.00%
2021/09/23	2	56.90	2	56.70	57.00	0	3,085	0.00%
2021/09/22	15	56.46	4	56.48	56.40	11	3,135	0.35%
2021/09/17	6	57.64	5	57.90	58.90	1	3,209	0.03%
2021/09/16	84	59.67	85	59.34	58.50	-1	3,315	-0.03%
2021/09/15	1	59.40	36.2	59.19	60.10	-35.2	3,365	-1.05%
2021/09/14	3	55.60	0	0.00	54.70	3	3,532	0.09%
2021/09/13	0	55.70	0	0.00	55.50	0	3,762	0.00%
2021/09/09	4	55.45	0.3	55.20	55.40	3.7	4,615	0.08%
2021/09/08	1	54.90	0	0.00	54.60	1	4,722	0.02%
2021/09/07	0.2	55.58	1	55.80	56.30	-0.8	4,844	-0.02%
2021/09/06	4.1	57.36	1	56.70	56.60	3.1	4,847	0.06%
2021/09/02	1	58.61	1	58.20	58.20	0	4,863	0.00%
2021/09/01	0	0.00	1.1	59.48	59.40	-1.1	4,861	-0.02%
2021/08/31	1	58.00	1	58.40	58.20	0	4,848	0.00%
2021/08/30	2	58.15	0	0.00	58.20	2	4,851	0.04%
2021/08/27	5	58.36	0	0.00	57.50	5	4,851	0.10%
2021/08/26	0	0.00	3	59.90	58.90	-3	4,845	-0.06%
2021/08/25	0	57.73	0	0.00	57.90	0	4,844	0.00%
2021/08/24	1	59.49	0	0.00	58.60	1	4,874	0.02%
2021/08/23	0	57.80	3	58.77	58.80	-3	4,883	-0.06%
2021/08/20	0	0.00	3	57.00	55.90	-3	4,892	-0.06%
2021/08/19	0	0.00	2	58.30	57.00	-2	4,898	-0.04%
2021/08/18	5	55.90	11	56.19	59.80	-6	4,919	-0.12%
2021/08/17	2	58.90	5	58.70	57.40	-3	4,972	-0.06%
2021/08/16	3	62.93	3	59.87	60.20	0	4,981	0.00%
2021/08/13	1	64.10	6	64.75	63.70	-5	4,978	-0.10%
2021/08/12	1	65.30	1	65.80	65.90	0	4,979	0.00%
2021/08/11	4	65.80	3	66.33	65.40	1	4,998	0.02%
2021/08/10	1	66.80	1	66.10	66.50	0	5,034	0.00%
2021/08/09	5	68.56	1	67.50	67.30	4	5,082	0.08%
2021/08/06	4	69.73	3	69.33	69.10	1	5,092	0.02%
2021/08/05	8.1	70.01	3	69.63	69.30	5.1	5,084	0.10%
2021/08/04	32	69.52	31	69.78	69.50	1	5,132	0.02%
2021/08/03	4	67.60	4	67.30	67.10	0	5,099	0.00%
2021/08/02	2	66.70	1	66.80	67.20	1	5,147	0.02%
2021/07/30	0	0.00	1	67.00	66.50	-1	5,233	-0.02%
2021/07/29	1	66.50	0	0.00	67.20	1	5,266	0.02%
2021/07/28	25.1	66.56	19	66.87	66.50	6.1	5,294	0.11%
2021/07/27	31.1	71.01	26.3	70.47	69.40	4.8	5,300	0.09%
2021/07/26	17	72.74	11	72.61	73.70	6	5,144	0.12%
2021/07/23	1	67.00	1	66.90	67.00	0	4,812	0.00%
2021/07/22	1	66.60	9	66.52	66.30	-8	4,830	-0.17%
2021/07/21	3	65.80	1	66.70	64.80	2	4,873	0.04%
2021/07/20	1	67.10	1	66.10	66.10	0	4,877	0.00%
2021/07/19	1	68.30	2	68.35	68.10	-1	4,904	-0.02%
2021/07/16	1	69.40	1	69.30	68.90	0	4,973	0.00%
2021/07/15	1	69.30	3	69.70	69.30	-2	4,995	-0.04%
2021/07/14	3	67.87	13	68.99	67.70	-10	4,990	-0.20%
2021/07/13	15	70.59	8	70.51	69.20	7	4,981	0.14%
2021/07/12	6	69.97	26	69.88	71.50	-20	4,888	-0.41%
2021/07/09	1.2	68.41	0	0.00	68.00	1.2	4,792	0.02%
2021/07/08	2	69.00	4	69.30	69.10	-2	4,863	-0.04%
2021/07/07	2	69.40	2	69.70	68.30	0	4,908	0.00%
2021/07/06	4	69.10	1	70.10	68.60	3	4,980	0.06%
2021/07/05	9	70.58	17	69.96	70.60	-8	5,019	-0.16%
2021/07/02	8	68.31	6	68.57	68.00	2	5,006	0.04%
2021/07/01	1.1	66.85	0	0.00	66.80	1.1	5,158	0.02%
2021/06/30	5	70.03	5	70.46	69.40	0	5,188	0.00%
2021/06/29	10	69.85	7	69.89	68.90	3	5,249	0.06%
2021/06/28	1	69.21	3	69.47	70.90	-2	5,369	-0.04%
2021/06/25	13	71.73	43	72.08	70.30	-30	5,821	-0.52%
2021/06/24	98	74.89	82.1	73.96	73.00	15.9	5,859	0.27%
2021/06/23	20	73.35	25.5	72.97	74.00	-5.5	5,857	-0.09%
2021/06/22	12	70.63	113	72.33	71.00	-101	6,075	-1.66%	大賣/鉅額交易
2021/06/21	225	70.95	110.6	71.87	71.10	114.5	6,435	1.78%	大買/大賣/鉅額交易
2021/06/18	18	65.73	39	65.98	68.40	-21	7,143	-0.29%
2021/06/17	32	61.67	20	62.20	62.20	12	7,073	0.17%
2021/06/16	17.2	62.94	4	63.13	62.70	13.2	7,087	0.19%
2021/06/15	6	60.02	0	0.00	60.80	6	7,296	0.08%
2021/06/11	0	0.00	1	61.00	60.40	-1	8,110	-0.01%
2021/06/10	1	59.90	1	60.00	59.70	0	8,179	0.00%
2021/06/09	3	60.27	2	60.65	59.40	1	8,272	0.01%
2021/06/07	1	60.00	1	59.90	59.00	0	8,467	0.00%
2021/06/04	2	59.85	3	59.80	59.80	-1	8,583	-0.01%
2021/06/03	2	60.80	2	60.15	60.80	0	8,839	0.00%
2021/06/02	2	60.75	6	60.10	59.90	-4	9,644	-0.04%
2021/06/01	6	62.85	6	62.62	61.50	0	10,111	0.00%
2021/05/31	5	61.42	0	0.00	61.20	5	10,848	0.05%
2021/05/28	1	60.50	3	59.60	60.40	-2	10,980	-0.02%
2021/05/26	2	60.15	1	60.20	59.40	1	11,075	0.01%
2021/05/25	7.2	61.75	9	62.41	60.80	-1.8	11,353	-0.02%
2021/05/24	3	58.83	2	59.15	59.70	1	11,403	0.01%
2021/05/21	6	57.83	4	57.50	58.20	2	11,482	0.02%
2021/05/19	0	0.00	6	56.48	56.30	-6	11,792	-0.05%
2021/05/18	4.1	55.72	1	55.60	56.50	3.1	11,845	0.03%
2021/05/17	11	52.45	20	51.27	52.40	-9	11,907	-0.08%
2021/05/13	20	54.58	13	56.02	56.60	7	11,958	0.06%
2021/05/12	0	0.00	2	56.60	55.10	-2	12,073	-0.02%
2021/05/11	1	60.50	1	58.20	58.40	0	12,131	0.00%
2021/05/10	6	63.77	5	62.50	62.60	1	12,227	0.01%
2021/05/06	1	61.10	4	60.58	60.70	-3	13,114	-0.02%
2021/05/05	1	62.10	1	62.10	59.50	0	13,544	0.00%
2021/05/04	1	59.90	3	61.23	60.10	-2	13,604	-0.01%
2021/05/03	3	63.47	26	62.53	62.60	-23	13,622	-0.17%
2021/04/28	12	68.35	0	0.00	67.50	12	13,853	0.09%
2021/04/27	4	70.05	8	70.03	69.10	-4	14,034	-0.03%
2021/04/26	12	68.30	2	67.90	68.10	10	14,185	0.07%
2021/04/23	2	67.05	6	67.48	68.20	-4	14,329	-0.03%
2021/04/22	6	69.05	2	70.10	67.10	4	14,830	0.03%
2021/04/21	9	72.21	14	71.30	71.20	-5	15,180	-0.03%
2021/04/20	2	72.65	3	71.93	72.80	-1	15,347	-0.01%
2021/04/19	3	71.60	0	0.00	71.40	3	15,498	0.02%
2021/04/16	3	72.63	0	0.00	72.60	3	15,749	0.02%
2021/04/15	0	0.00	3	71.70	73.30	-3	16,003	-0.02%
2021/04/14	7	72.20	16	71.74	71.70	-9	16,283	-0.06%
2021/04/13	4	75.68	16	75.14	73.10	-12	16,680	-0.07%
2021/04/12	10	75.90	7	76.07	75.00	3	17,372	0.02%
2021/04/09	22	75.75	10	76.16	75.70	12	17,830	0.07%
2021/04/08	18.3	77.97	22	77.25	77.00	-3.7	18,292	-0.02%
2021/04/07	13	78.02	14.5	78.32	77.50	-1.5	18,380	-0.01%
2021/04/06	16	76.56	17	76.58	76.40	-1	18,463	-0.01%
2021/04/01	22	76.39	10	76.84	76.30	12	18,834	0.06%
2021/03/31	28.1	77.88	34	78.13	77.00	-5.9	19,262	-0.03%
2021/03/30	70	80.71	140	80.85	79.50	-70	19,557	-0.36%	大賣/
2021/03/29	49	77.86	38	77.77	78.30	11	19,587	0.06%
2021/03/26	23.1	77.16	16	77.24	76.50	7.1	19,490	0.04%
2021/03/25	56	78.22	34	78.60	78.00	22	19,251	0.11%
2021/03/24	88	78.11	95	77.88	77.00	-7	18,734	-0.04%
2021/03/23	168	78.22	116.1	77.61	78.00	52	18,165	0.29%	大買/大賣/
2021/03/22	25	72.77	25	72.67	74.00	0	16,948	0.00%
2021/03/19	42	70.87	30	71.19	70.70	12	16,741	0.07%
2021/03/18	121	72.17	92	71.68	71.30	29	16,655	0.17%	大買/
2021/03/17	97	71.73	108	71.78	71.10	-11	16,366	-0.07%	大賣/
2021/03/16	7	68.50	11	68.48	67.90	-4	15,590	-0.03%
2021/03/15	8	67.04	21.5	67.13	68.00	-13.5	15,543	-0.09%
2021/03/12	11	67.95	9	68.48	67.70	2	15,497	0.01%
2021/03/11	6	67.58	8	67.45	67.50	-2	15,453	-0.01%
2021/03/10	9	68.23	18	67.77	66.10	-9	15,405	-0.06%
2021/03/09	53	69.30	42	69.12	67.30	11	15,345	0.07%
2021/03/08	76	72.60	88	72.43	70.20	-12	15,146	-0.08%
2021/03/05	40	69.18	38	69.75	70.70	2	14,411	0.01%
2021/03/04	77	70.06	60	69.58	68.00	17	13,956	0.12%
2021/03/03	17	66.72	16	66.11	67.50	1	13,225	0.01%
2021/03/02	2	64.40	7	65.46	63.10	-5	13,138	-0.04%
2021/02/26	0	0.00	2	65.75	65.60	-2	13,169	-0.02%
2021/02/25	35	68.98	25	69.62	67.10	10	13,171	0.08%
2021/02/24	6	67.52	2	67.90	66.00	4	12,911	0.03%
2021/02/23	7	67.56	6	67.72	67.10	1	12,854	0.01%
2021/02/22	20	68.34	12	68.18	67.50	8	12,801	0.06%
2021/02/19	5	66.70	10	65.54	66.20	-5	12,652	-0.04%
2021/02/18	1	63.80	0	0.00	63.90	1	12,594	0.01%
2021/02/17	15	62.08	17	62.02	63.10	-2	12,630	-0.02%
2021/02/05	2	64.05	6	63.37	62.90	-4	12,609	-0.03%
2021/02/04	9	63.66	19	63.94	63.50	-10	12,598	-0.08%
2021/02/03	39	64.38	20	64.74	64.20	19	12,648	0.15%
2021/02/02	16	65.31	28	63.75	65.40	-12	12,485	-0.10%
2021/02/01	19	62.49	17	62.89	61.90	2	12,328	0.02%
2021/01/29	56	67.34	44	67.84	63.90	12	12,183	0.10%
2021/01/28	81	70.10	76	70.17	68.50	5	11,869	0.04%
2021/01/27	87	67.98	85	67.93	70.10	2	11,135	0.02%
2021/01/26	18	64.53	16	64.54	63.80	2	10,650	0.02%
2021/01/25	9	64.49	7	64.40	64.40	2	10,538	0.02%
2021/01/22	22	66.00	23.1	65.15	66.60	-1.1	10,441	-0.01%
2021/01/21	14	64.81	15.1	64.65	64.60	-1.1	10,297	-0.01%
2021/01/20	20	67.98	29	67.00	65.20	-9	10,127	-0.09%
2021/01/19	34	69.71	33	69.55	67.70	1	9,915	0.01%
2021/01/18	29	68.10	30	67.73	67.60	-1	9,698	-0.01%
2021/01/15	79.2	69.66	78	70.54	68.10	1.2	9,516	0.01%
2021/01/14	16	69.43	36	69.38	71.60	-20	8,951	-0.22%
2021/01/13	13	66.17	14	66.47	65.10	-1	8,516	-0.01%
2021/01/12	21	68.91	16	68.11	67.00	5	8,306	0.06%
2021/01/11	26	70.76	26	70.03	70.80	0	8,128	0.00%
2021/01/08	26	68.89	35	69.47	67.50	-9	7,910	-0.11%
2021/01/07	34	70.48	45	71.29	70.00	-11	7,645	-0.14%
2021/01/06	197	70.39	94.1	70.95	69.60	102.9	7,349	1.40%	大買/鉅額交易
2021/01/05	141.6	72.94	113.2	73.25	69.60	28.4	6,856	0.41%	大買/大賣/
2021/01/04	66.2	65.56	72.1	66.90	69.60	-5.9	6,110	-0.10%
2020/12/31	42	61.31	45	61.08	63.30	-3	5,590	-0.05%
2020/12/30	14	58.55	25	58.59	57.60	-11	5,045	-0.22%
2020/12/29	29	59.67	25.1	59.59	57.80	4	4,865	0.08%
2020/12/28	126.1	60.39	63.1	60.48	60.50	63	4,583	1.37%	大買/
2020/12/25	155.1	57.05	179.1	56.84	59.00	-24	4,113	-0.58%	大買/大賣/
2020/12/24	103.1	55.09	42.1	53.97	54.00	61	3,553	1.72%	大買/
2020/12/23	165.1	49.51	118.1	50.08	51.30	47	3,077	1.53%	大買/大賣/
2020/12/22	4.1	48.05	12	47.18	49.25	-7.9	2,499	-0.32%
2020/12/21	10	45.05	1	42.35	44.80	9	2,406	0.37%
2020/12/18	0	0.00	1	44.00	43.35	-1	2,356	-0.04%
2020/12/17	1	44.40	1	43.95	44.50	0	2,334	0.00%
2020/12/16	0	0.00	6	43.34	43.70	-6	2,316	-0.26%
2020/12/15	1	44.15	0	0.00	42.50	1	2,299	0.04%
2020/12/14	5	44.50	2	44.50	44.40	3	2,299	0.13%
2020/12/09	2	45.25	2	44.75	44.85	0	2,166	0.00%
2020/12/08	0	0.00	15	44.90	44.50	-15	2,126	-0.71%
2020/12/07	4	44.10	0	0.00	45.40	4	2,073	0.19%
2020/12/04	0	0.00	1	43.40	43.50	-1	1,993	-0.05%
2020/12/03	2	43.75	0	0.00	43.55	2	1,962	0.10%
2020/12/02	0	0.00	1	42.95	43.70	-1	1,941	-0.05%
2020/12/01	7	43.03	5	42.84	43.15	2	1,899	0.11%
2020/11/30	0	0.00	3	42.10	41.50	-3	1,846	-0.16%
2020/11/27	0	0.00	5	42.23	41.85	-5	1,813	-0.28%
2020/11/26	12	41.77	5	41.81	42.30	7	1,766	0.40%
2020/11/25	9	40.71	3	41.23	40.95	6	1,697	0.35%
2020/11/24	4	40.14	3	40.30	40.30	1	1,588	0.06%
2020/11/23	2	39.73	2	39.80	39.80	0	1,510	0.00%
2020/11/20	1	40.00	1	39.85	40.45	0	1,457	0.00%
2020/11/19	15	39.67	15	40.07	39.40	0	1,387	0.00%
2020/11/18	7	39.44	3	39.32	39.15	4	1,325	0.30%
2020/11/17	2	39.25	3	38.62	38.75	-1	1,254	-0.08%
2020/11/16	11	37.75	21	38.04	38.85	-10	1,186	-0.84%
2020/11/13	5	37.55	5	37.30	37.40	0	1,077	0.00%
2020/11/12	3	36.85	2	36.35	36.30	1	971	0.10%
2020/11/11	0	36.10	1	37.00	37.00	-1	917	-0.11%
2020/10/19	1	35.30	16	35.22	35.00	-15	1,040	-1.44%
2020/10/16	26	36.02	10	35.05	34.90	16	1,070	1.50%
2020/10/15	0	0.00	2	36.00	35.60	-2	1,013	-0.20%
2020/10/14	1	35.80	2	35.45	35.55	-1	997	-0.10%
2020/10/12	2	35.65	1	34.90	35.10	1	977	0.10%
2020/10/08	1	35.60	1	35.50	35.50	0	952	0.00%
2020/09/21	1	35.80	0	0.00	35.60	1	1,216	0.08%
2020/09/18	12	35.73	4	35.88	35.75	8	1,209	0.66%
2020/09/17	3	35.60	4	35.50	35.75	-1	1,194	-0.08%
2020/09/15	3	34.80	0	0.00	34.80	3	1,154	0.26%
2020/09/10	0	0.00	5	35.37	34.70	-5	1,136	-0.44%
2020/09/09	0	0.00	5	34.62	35.00	-5	1,133	-0.44%
2020/09/08	0	0.00	1	35.30	35.05	-1	1,129	-0.09%
2020/09/07	7	35.67	2	36.23	35.05	5	1,129	0.44%
2020/09/03	1	35.70	1	35.60	35.60	0	1,071	0.00%
2020/08/31	5	34.61	7	34.31	34.30	-2	1,064	-0.19%
2020/08/25	2	33.75	2	33.50	33.50	0	1,171	0.00%
2020/08/24	0	0.00	6	32.75	33.00	-6	1,174	-0.51%
2020/08/21	4	32.79	4	32.78	32.55	0	1,184	0.00%
2020/08/20	1	32.85	0	0.00	32.10	1	1,197	0.08%
2020/08/19	4	34.24	1	34.05	34.15	3	1,186	0.25%
2020/08/18	0	0.00	9	34.51	34.45	-9	1,184	-0.76%
2020/08/17	2	35.20	2	34.90	34.85	0	1,187	0.00%
2020/08/13	1	35.50	1	34.95	34.95	0	1,196	0.00%
2020/08/10	6	35.35	1	35.20	35.50	5	1,216	0.41%
2020/08/07	1	34.65	0	0.00	34.60	1	1,217	0.08%
2020/08/06	23	35.86	11	35.95	35.50	12	1,216	0.99%
2020/08/05	0	0.00	1	35.50	35.65	-1	1,206	-0.08%
2020/08/04	0	0.00	5	33.60	33.90	-5	1,201	-0.42%
2020/08/03	6	33.53	0	0.00	33.20	6	1,197	0.50%
2020/07/30	1	35.65	1	35.85	36.00	0	1,176	0.00%
2020/07/29	2	35.68	1	36.00	36.00	1	1,155	0.09%
2020/07/28	3	34.95	9	34.50	34.70	-6	1,139	-0.53%
2020/07/27	1	35.40	0	0.00	35.05	1	1,134	0.09%
2020/07/24	2	36.20	0	0.00	36.05	2	1,130	0.18%
2020/07/23	6	36.56	0	0.00	36.25	6	1,110	0.54%
2020/07/22	6	37.07	17	36.93	36.70	-11	1,101	-1.00%
2020/07/20	13	35.73	6	35.53	35.50	7	1,047	0.67%
2020/07/15	3	35.22	2	34.95	34.50	1	1,028	0.10%
2020/07/14	4	35.19	1	35.30	34.80	3	1,029	0.29%
2020/07/08	1	37.15	16	36.74	37.05	-15	973	-1.54%
2020/07/07	0	0.00	1	35.05	35.40	-1	858	-0.12%
2020/07/02	2	34.55	2	34.10	34.10	0	805	0.00%
2020/07/01	0	0.00	1	32.95	33.65	-1	760	-0.13%
2020/06/30	1	32.45	0	0.00	32.35	1	744	0.13%
2020/06/16	0	0.00	1	32.00	32.20	-1	768	-0.13%
2020/06/15	1	31.65	2	31.60	31.50	-1	785	-0.13%
2020/06/11	1	32.85	0	0.00	32.20	1	799	0.13%
2020/06/09	1	32.80	0	0.00	33.10	1	821	0.12%
2020/06/08	0	0.00	5	32.92	32.85	-5	821	-0.61%
2020/06/05	1	33.45	0	0.00	33.65	1	810	0.12%
2020/06/04	20	34.20	1	33.95	33.90	19	805	2.36%
2020/06/03	1	32.70	1	32.10	33.15	0	753	0.00%
2020/06/02	0	0.00	8	32.09	31.85	-8	716	-1.12%
2020/06/01	0	0.00	2	31.45	31.60	-2	695	-0.29%
2020/05/28	2	31.15	3	31.65	31.10	-1	684	-0.15%
2020/05/26	1	30.55	1	30.85	30.95	0	665	0.00%
2020/05/21	0	0.00	3	30.90	31.05	-3	649	-0.46%
2020/05/20	2	30.35	0	0.00	30.40	2	642	0.31%
2020/05/19	1	30.20	10	30.30	30.35	-9	636	-1.41%
2020/05/14	3	31.30	3	31.20	31.00	0	605	0.00%
2020/05/12	19	32.02	7	31.43	31.35	12	581	2.06%
2020/05/11	2	31.08	3	30.35	31.65	-1	524	-0.19%
2020/05/07	3	29.47	0	0.00	29.45	3	495	0.61%
2020/05/06	4	29.31	0	0.00	29.10	4	497	0.80%
2020/05/05	2	29.23	0	0.00	29.20	2	507	0.39%
2020/05/04	1	29.10	0	0.00	29.15	1	510	0.20%
2020/04/28	1	28.60	1	28.35	29.15	0	514	0.00%
2020/04/24	1	28.25	0	0.00	28.15	1	561	0.18%
2020/04/06	0	0.00	1	26.30	26.55	-1	649	-0.15%
2020/03/31	1	25.90	0	0.00	26.00	1	650	0.15%
2020/03/19	0	0.00	2	23.00	22.85	-2	762	-0.26%
2020/03/16	0	0.00	1	26.40	26.10	-1	723	-0.14%
2020/03/04	0	0.00	1	33.10	33.15	-1	673	-0.15%
2020/02/06	0	0.00	1	33.65	34.25	-1	779	-0.13%
2020/02/03	1	31.55	17	32.66	32.35	-16	779	-2.05%
2020/01/31	5	34.39	5	34.64	34.40	0	801	0.00%
2020/01/30	4	34.86	3	35.03	34.20	1	819	0.12%
2020/01/20	1	37.95	3	38.25	37.90	-2	804	-0.25%
2020/01/17	2	38.10	8	37.87	38.00	-6	794	-0.76%
2020/01/15	0	0.00	4	37.00	37.00	-4	839	-0.48%
2020/01/14	1	36.95	1	37.25	36.90	0	837	0.00%
2020/01/13	0	0.00	3	36.67	36.85	-3	826	-0.36%
2020/01/10	4	36.35	0	0.00	36.30	4	830	0.48%
2020/01/09	3	36.73	1	37.40	36.55	2	831	0.24%
2020/01/02	0	0.00	2	37.60	37.50	-2	820	-0.24%
2019/12/25	0	0.00	2	37.40	37.00	-2	825	-0.24%
2019/12/20	2	37.60	0	0.00	37.50	2	841	0.24%
2019/12/19	4	37.50	0	0.00	37.60	4	842	0.48%
2019/12/18	0	0.00	20	37.15	37.80	-20	829	-2.41%
2019/12/17	20	36.86	0	0.00	37.15	20	779	2.56%
2019/12/13	1	35.90	0	0.00	35.40	1	742	0.13%
2019/12/06	0	0.00	1	35.40	35.40	-1	786	-0.13%
2019/12/03	0	0.00	7	35.52	35.50	-7	858	-0.82%
2019/12/02	0	0.00	2	35.85	35.55	-2	865	-0.23%
2019/11/26	2	36.15	0	0.00	36.20	2	936	0.21%
2019/11/22	0	0.00	1	36.45	36.45	-1	1,039	-0.10%
2019/11/21	0	0.00	1	36.35	36.70	-1	1,069	-0.09%
2019/11/20	2	36.18	6	36.26	36.20	-4	1,128	-0.35%
2019/11/18	3	37.13	0	0.00	37.20	3	1,288	0.23%
2019/11/15	11	38.52	9	38.71	38.10	2	1,300	0.15%
2019/11/14	0	0.00	1	37.35	37.30	-1	1,295	-0.08%
2019/11/11	4	35.25	1	35.30	35.25	3	1,384	0.22%
2019/11/07	4	36.25	0	0.00	36.05	4	1,403	0.28%
2019/11/06	3	37.07	0	0.00	36.75	3	1,405	0.21%
2019/11/05	4	37.88	0	0.00	37.70	4	1,406	0.28%
2019/11/04	2	37.95	4	38.40	38.00	-2	1,419	-0.14%
2019/11/01	0	0.00	7	38.05	38.00	-7	1,421	-0.49%
2019/10/31	7	37.75	0	0.00	37.60	7	1,426	0.49%
2019/10/30	5	38.88	10	38.94	38.40	-5	1,423	-0.35%
2019/10/29	0	0.00	3	38.55	38.80	-3	1,401	-0.21%
2019/10/28	0	0.00	1	38.60	38.25	-1	1,390	-0.07%
2019/10/25	5	38.26	1	38.65	38.25	4	1,390	0.29%
2019/10/24	33	38.86	8	38.79	38.85	25	1,380	1.81%
2019/10/23	1	36.70	1	36.00	37.30	0	1,310	0.00%
2019/10/18	1	36.60	0	0.00	36.40	1	1,356	0.07%
2019/10/16	0	0.00	1	35.40	35.35	-1	1,380	-0.07%
2019/10/09	0	0.00	3	37.25	36.35	-3	1,422	-0.21%
2019/10/02	1	39.45	1	40.00	39.20	0	1,408	0.00%
2019/10/01	2	39.93	0	0.00	39.80	2	1,405	0.14%
2019/09/27	4	40.93	4	41.45	39.75	0	1,412	0.00%
2019/09/26	2	40.83	0	0.00	40.45	2	1,391	0.14%
2019/09/25	1	40.85	1.1	41.26	41.40	-0.1	1,387	-0.01%
2019/09/24	0	0.00	1	41.35	41.45	-1	1,387	-0.07%
2019/09/23	1	40.90	0	0.00	40.90	1	1,379	0.07%
2019/09/20	3	41.12	1	41.20	41.15	2	1,377	0.15%
2019/09/19	1	40.30	0	0.00	40.30	1	1,360	0.07%
2019/09/17	0	0.00	1	40.60	40.30	-1	1,350	-0.07%
2019/09/11	1	40.35	1	40.95	39.85	0	1,342	0.00%
2019/09/10	0	0.00	1	39.85	39.75	-1	1,319	-0.08%
2019/09/09	3	39.83	9	39.77	39.35	-6	1,306	-0.46%
2019/09/06	1	42.00	0	0.00	41.95	1	1,259	0.08%
2019/09/05	7	42.38	3	42.60	42.05	4	1,248	0.32%
2019/09/04	3	41.73	1	41.70	41.70	2	1,231	0.16%
2019/09/03	5	42.02	0	0.00	41.70	5	1,224	0.41%
2019/09/02	9	41.32	9	41.29	41.90	0	1,225	0.00%
2019/08/30	2	42.00	2	42.25	41.30	0	1,203	0.00%
2019/08/29	0	0.00	1	42.20	41.50	-1	1,182	-0.08%
2019/08/27	2	44.60	0	0.00	44.90	2	1,083	0.18%
2019/08/22	4	44.38	5	43.99	43.75	-1	953	-0.10%
2019/08/21	0	0.00	3	42.55	42.40	-3	834	-0.36%
2019/08/20	2	41.65	3	42.02	41.65	-1	782	-0.13%
2019/08/19	52	42.51	51	42.00	42.00	1	759	0.13%
2019/08/16	10	41.62	12	41.54	41.85	-2	702	-0.28%
2019/08/15	1	39.70	0	0.00	39.85	1	646	0.15%
2019/08/14	4	39.83	1	39.90	39.95	3	629	0.48%
2019/08/08	0	0.00	0.1	37.80	37.80	-0.1	569	-0.02%
2019/08/07	0	0.00	1	37.65	37.45	-1	565	-0.18%
2019/08/06	2	38.43	0	0.00	38.35	2	563	0.35%
2019/07/31	0	0.00	2	39.88	39.50	-2	552	-0.36%
2019/07/30	0.1	39.25	0	0.00	39.35	0.1	544	0.02%
2019/07/23	0	0.00	5	40.22	39.55	-5	547	-0.91%
2019/07/22	0	0.00	1	39.25	39.30	-1	548	-0.18%
2019/07/19	0	0.00	4	38.93	38.95	-4	591	-0.68%
2019/07/18	6	39.32	17	39.36	38.65	-11	590	-1.86%
2019/07/17	9	39.19	5	39.23	39.00	4	572	0.70%
2019/07/16	16	39.16	2	39.40	39.40	14	558	2.51%
2019/07/15	4	37.95	0	0.00	38.00	4	534	0.75%
2019/07/12	0	0.00	2	38.20	37.60	-2	538	-0.37%
2019/07/11	0	0.00	2	37.40	37.50	-2	552	-0.36%
2019/07/04	1	37.10	0	0.00	37.10	1	657	0.15%
2019/07/02	1	36.85	0	0.00	36.90	1	666	0.15%
2019/07/01	1	36.80	0	0.00	36.90	1	673	0.15%
2019/06/27	1	36.15	0	0.00	36.15	1	741	0.13%
2019/06/21	1	36.50	0	0.00	36.25	1	749	0.13%
2019/05/31	0	0.00	1	34.65	34.40	-1	810	-0.12%
2019/05/30	0	0.00	1	34.00	34.35	-1	808	-0.12%
2019/05/29	0	0.00	2	33.40	33.30	-2	808	-0.25%
2019/05/28	1	34.30	0	0.00	34.00	1	804	0.12%
2019/05/23	0	0.00	1	35.25	35.15	-1	829	-0.12%
2019/05/14	2	34.15	2	34.35	35.55	0	846	0.00%
2019/05/13	2	35.45	6	35.27	35.05	-4	841	-0.48%
2019/05/09	0	0.00	6	36.30	36.00	-6	825	-0.73%
2019/05/08	3	36.73	0	0.00	36.70	3	814	0.37%
2019/05/06	9	36.88	7	36.94	36.70	2	803	0.25%
2019/05/03	4	37.85	2	38.15	38.10	2	792	0.25%
2019/05/02	6	38.13	0	0.00	38.30	6	774	0.77%
2019/04/30	0	0.00	1	37.30	37.55	-1	740	-0.13%
2019/04/29	0	0.00	2	36.10	35.95	-2	716	-0.28%
2019/04/26	1	37.85	1	37.20	36.70	0	709	0.00%
2019/04/25	4	37.85	77	37.41	37.90	-73	685	-10.66%
2019/04/24	1	37.25	1	36.75	36.65	0	630	0.00%
2019/04/23	0	0.00	4	36.90	36.95	-4	622	-0.64%
2019/04/22	0	0.00	1	36.35	36.50	-1	612	-0.16%
2019/04/17	80	37.00	31	36.93	36.80	49	587	8.34%
2019/04/16	5	36.81	4	36.96	37.30	1	563	0.18%
2019/04/15	25	36.86	7	36.24	35.90	18	511	3.52%
2019/04/09	4	35.91	0	0.00	35.40	4	438	0.91%
2019/04/08	1	35.25	1	34.90	34.95	0	422	0.00%
2019/04/03	1	34.90	1	35.15	34.90	0	419	0.00%
2019/03/18	7	35.31	20	35.58	34.50	-13	361	-3.60%
2019/03/15	20	33.80	0	0.00	34.50	20	320	6.25%
2019/03/14	0	0.00	0.1	31.85	31.80	-0.1	311	-0.02%
2019/03/11	0	0.00	3	32.13	31.60	-3	352	-0.85%
2019/02/22	0	0.00	2	32.10	32.35	-2	403	-0.50%
2019/01/21	0	0.00	2	29.65	29.60	-2	683	-0.29%
2018/12/07	1	30.40	0	0.00	30.70	1	911	0.11%
2018/12/06	1	30.25	1	30.60	30.65	0	910	0.00%
2018/12/04	0	0.00	6	31.40	31.45	-6	908	-0.66%
2018/12/03	12	30.97	0	0.00	31.00	12	900	1.33%
2018/11/14	0	0.00	4	28.96	29.40	-4	838	-0.48%
2018/11/13	2	28.70	2	28.50	28.75	0	834	0.00%
2018/11/12	1	29.95	2	29.85	29.50	-1	822	-0.12%
2018/11/08	1	29.25	11	29.97	30.05	-10	702	-1.42%
2018/11/07	1	29.75	0	0.00	29.50	1	695	0.14%
2018/11/06	5	29.60	5	29.85	29.05	0	710	0.00%
2018/11/05	11	29.84	2	29.85	29.30	9	702	1.28%
2018/11/02	0	0.00	1	28.65	28.65	-1	675	-0.15%
2018/10/31	0	0.00	2	27.75	27.70	-2	675	-0.30%
2018/10/30	0	0.00	5	26.70	26.95	-5	677	-0.74%
2018/10/25	5	27.57	10	28.05	27.55	-5	738	-0.68%
2018/10/24	6	27.93	0	0.00	27.55	6	711	0.84%
2018/10/12	2	28.00	4	26.90	27.80	-2	714	-0.28%
2018/10/11	2	27.05	7	28.54	27.00	-5	724	-0.69%
2018/10/01	0	0.00	1	31.25	31.30	-1	809	-0.12%
2018/09/26	1	31.60	0	0.00	31.60	1	804	0.12%
2018/09/20	0	0.00	1	30.65	30.70	-1	851	-0.12%
2018/09/19	0	0.00	2	30.65	30.70	-2	876	-0.23%
2018/09/18	1	30.70	0	0.00	30.40	1	880	0.11%
2018/09/14	1	31.45	0	0.00	31.30	1	928	0.11%
2018/09/13	0	0.00	1	31.00	30.65	-1	1,087	-0.09%
2018/09/12	0	0.00	3	30.72	30.80	-3	1,245	-0.24%
2018/09/10	0	0.00	1	30.50	30.65	-1	1,246	-0.08%
2018/08/31	1	33.15	0	0.00	33.05	1	1,253	0.08%
2018/08/30	0	0.00	3	33.30	33.30	-3	1,324	-0.23%
2018/08/27	1	32.75	0	0.00	33.00	1	1,378	0.07%
2018/08/24	1	34.30	0	0.00	34.30	1	1,377	0.07%
2018/08/21	0	0.00	1	34.45	34.80	-1	1,368	-0.07%
2018/08/20	0	0.00	5	34.24	34.05	-5	1,366	-0.37%
2018/08/14	0	0.00	4	34.88	34.90	-4	1,354	-0.30%
2018/08/13	3	35.47	0	0.00	35.45	3	1,349	0.22%
2018/08/10	0	0.00	2	36.95	36.70	-2	1,328	-0.15%
2018/08/09	6	37.03	0	0.00	36.85	6	1,325	0.45%
2018/08/08	0	0.00	5	37.36	37.30	-5	1,320	-0.38%
2018/08/07	0	0.00	3	37.60	37.30	-3	1,307	-0.23%
2018/08/06	2	37.00	0	0.00	37.20	2	1,305	0.15%
2018/08/03	3	37.65	3	37.75	37.50	0	1,298	0.00%
2018/08/01	0	0.00	5	37.10	37.40	-5	1,228	-0.41%
2018/07/31	2	36.60	2	36.65	36.65	0	1,212	0.00%
2018/07/27	0	0.00	1	36.80	36.95	-1	1,212	-0.08%
2018/07/26	4	36.33	0	0.00	36.20	4	1,211	0.33%
2018/07/25	0	0.00	2	36.30	36.25	-2	1,206	-0.17%
2018/07/24	2	35.85	0	0.00	36.20	2	1,209	0.17%
2018/07/23	0	0.00	5	35.41	35.40	-5	1,206	-0.41%
2018/07/20	0	0.00	1	36.85	36.60	-1	1,202	-0.08%
2018/07/19	5	37.12	5	37.20	36.80	0	1,200	0.00%
2018/07/18	9	37.22	9	37.06	37.05	0	1,208	0.00%
2018/07/17	17	37.66	5	37.71	37.50	12	1,191	1.01%
2018/07/16	21	37.77	16	37.33	37.65	5	1,166	0.43%
2018/07/04	0	0.00	6	35.40	34.95	-6	1,054	-0.57%
2018/07/02	7	35.79	1	35.00	35.55	6	1,042	0.58%
2018/06/26	3	35.57	0	0.00	35.50	3	976	0.31%
2018/06/25	8	36.29	6	35.92	35.25	2	965	0.21%
2018/06/22	14	37.29	5	37.46	37.50	9	928	0.97%
2018/06/21	15	36.76	6	36.51	37.30	9	778	1.16%
2018/06/15	2	35.35	2	35.50	35.50	0	627	0.00%
2018/06/12	0.1	35.30	0	0.00	35.20	0.1	648	0.01%
2018/06/07	1	36.80	0	0.00	36.50	1	641	0.16%
2018/05/25	0	0.00	1	33.30	33.30	-1	682	-0.15%
2018/05/03	0	0.00	2	31.85	32.20	-2	1,046	-0.19%
2018/04/19	0	0.00	1	34.45	34.45	-1	1,081	-0.09%
2018/04/18	1	34.10	0	0.00	34.30	1	1,086	0.09%
2018/03/30	0	0.00	2	37.20	37.20	-2	1,229	-0.16%
2018/03/27	2	37.50	0	0.00	37.40	2	1,234	0.16%
2018/03/26	1	36.60	0	0.00	36.45	1	1,237	0.08%
2018/03/23	0	0.00	5	36.45	36.95	-5	1,241	-0.40%
2018/03/22	5	39.15	1	39.05	38.05	4	1,244	0.32%
2018/03/12	3	39.42	2	40.00	39.15	1	1,456	0.07%
2018/03/07	1	40.25	2	39.83	39.50	-1	1,481	-0.07%
2018/03/05	0	0.00	4	39.24	39.80	-4	1,503	-0.27%
2018/03/02	0	0.00	4	38.85	38.95	-4	1,507	-0.27%
2018/03/01	0	0.00	1	40.00	40.05	-1	1,518	-0.07%
2018/02/27	1	40.95	2	40.15	40.10	-1	1,535	-0.07%
2018/02/26	2	39.63	0	0.00	39.45	2	1,541	0.13%
2018/02/23	1	39.30	2	39.00	39.00	-1	1,548	-0.06%
2018/02/22	4	39.14	3	38.70	38.90	1	1,566	0.06%
2018/02/21	6	37.15	7	36.40	37.40	-1	1,602	-0.06%
2018/02/12	3	34.37	0	0.00	34.50	3	1,592	0.19%
2018/02/09	4	33.90	0	0.00	34.10	4	1,584	0.25%
2018/02/07	1	39.35	0	0.00	38.30	1	1,651	0.06%
2018/02/02	1	42.85	0	0.00	42.80	1	1,864	0.05%
2018/01/30	1	44.35	0	0.00	43.85	1	1,984	0.05%
2018/01/23	1	44.90	0	0.00	44.90	1	2,262	0.04%
2018/01/22	0	0.00	1	45.60	45.40	-1	2,386	-0.04%
2018/01/12	1	45.00	0	0.00	45.25	1	3,491	0.03%
2018/01/09	0	0.00	2	46.40	46.00	-2	3,863	-0.05%
2018/01/08	3	46.43	2	46.65	46.20	1	3,892	0.03%