乙盛-KY (5243)-凱基-台南券商分點個股進出

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
55.6
漲跌
▼0.5
漲幅
-0.89%
成交量
1,046張
產業
上市光電類股
448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－凱基-台南券商分點個股進出

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

凱基-台南券商分點個股進出
凱基-台南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
2024/04/18	1	55.70	0	0.00	55.60	1	1,757	0.06%
2024/04/16	0.1	56.10	0	0.00	56.00	0.1	1,742	0.01%
2024/04/15	0	0.00	2.3	60.64	59.00	-2.3	1,715	-0.13%
2024/04/11	1	60.90	22	60.32	59.90	-21	1,652	-1.27%
2024/04/08	0.1	57.50	0	0.00	58.00	0.1	1,543	0.00%
2024/04/03	8.1	58.08	0	0.00	58.10	8.1	1,542	0.52%
2024/04/02	3	59.50	1	59.90	59.50	2	1,524	0.13%
2024/03/29	6	60.00	0	0.00	59.40	6	1,497	0.40%
2024/03/28	5	60.12	1	60.36	60.30	4	1,447	0.27%
2024/03/27	1	59.00	53	59.78	59.60	-52	1,256	-4.14%
2024/03/26	5	57.00	14	56.10	55.90	-9	1,146	-0.79%
2024/03/25	5.1	58.00	1	57.60	57.60	4.1	1,127	0.36%
2024/03/21	1.1	56.62	0	0.00	57.40	1.1	1,086	0.10%
2024/03/20	5	57.44	0	0.00	56.90	5	1,058	0.47%
2024/03/18	1.1	57.72	0	0.00	58.40	1.1	986	0.11%
2024/03/15	8	59.13	3	59.83	58.80	5	952	0.52%
2024/03/14	6.1	58.34	5	57.38	57.20	1.1	826	0.13%
2024/03/13	17	61.32	10.1	61.29	60.50	6.9	783	0.89%
2024/03/12	9	58.26	3	58.31	60.00	6	591	1.01%
2024/03/11	3	54.13	0	0.00	54.60	3	492	0.61%
2024/03/08	1	53.10	0	0.00	53.00	1	488	0.20%
2024/03/07	2.1	53.66	0	0.00	53.50	2.1	491	0.42%
2024/03/06	0.3	55.55	3	54.90	55.00	-2.7	482	-0.56%
2024/03/04	0.1	55.50	20	55.40	55.10	-20	480	-4.15%
2024/03/01	1.1	54.73	0	0.00	54.70	1.1	475	0.23%
2024/02/27	1	55.60	0	0.00	55.00	1	479	0.21%
2024/02/23	0.1	56.70	0	0.00	55.50	0.1	484	0.01%
2024/02/22	2	55.90	0	0.00	55.80	2	475	0.42%
2024/02/21	1.7	55.44	0	0.00	55.60	1.7	477	0.35%
2024/02/20	0	0.00	0.1	55.40	55.30	-0.1	495	-0.01%
2024/02/19	0	0.00	1	55.70	55.80	-1	493	-0.20%
2024/02/15	0.1	53.00	0	0.00	53.60	0.1	489	0.02%
2024/02/05	12.2	53.43	6	53.38	53.90	6.2	484	1.27%
2024/02/02	0	54.90	0	0.00	54.60	0	471	0.01%
2024/02/01	2	55.35	0.5	55.60	55.20	1.5	465	0.32%
2024/01/30	0.1	55.80	1	56.30	56.30	-0.9	462	-0.19%
2024/01/25	10	56.50	0	0.00	56.50	10	456	2.19%
2024/01/22	1	57.00	0	0.00	57.10	1	466	0.21%
2024/01/19	1	56.50	0	0.00	56.50	1	465	0.22%
2024/01/18	10	56.50	0	0.00	56.60	10	471	2.12%
2024/01/17	2	56.55	0	0.00	56.50	2	472	0.42%
2024/01/10	7	57.39	0	0.00	57.10	7	489	1.43%
2024/01/09	1	57.70	0	0.00	58.10	1	488	0.20%
2024/01/08	1	59.20	0	0.00	58.70	1	490	0.20%
2024/01/05	1	59.80	0	0.00	59.70	1	485	0.21%
2023/12/29	1	61.30	1	61.20	61.20	0	527	0.00%
2023/12/22	2	59.55	0	0.00	59.50	2	531	0.38%
2023/12/19	1	59.30	0	0.00	59.40	1	538	0.19%
2023/12/15	0	0.00	2	61.15	60.80	-2	561	-0.36%
2023/12/13	1	59.60	0	0.00	59.60	1	587	0.17%
2023/12/08	0	0.00	1	60.60	61.30	-1	615	-0.16%
2023/12/06	7	60.14	0	0.00	60.40	7	616	1.13%
2023/11/28	0	0.00	2	60.65	60.50	-2	677	-0.30%
2023/11/27	2	60.10	0	0.00	59.50	2	689	0.29%
2023/11/24	2	60.45	0	0.00	60.40	2	696	0.29%
2023/11/21	1	60.60	1	60.80	60.20	0	746	0.00%
2023/11/20	1	60.10	1	60.60	60.30	0	757	0.00%
2023/11/17	1	60.20	0	0.00	60.50	1	761	0.13%
2023/11/16	1	59.30	1	59.50	59.50	0	778	0.00%
2023/11/14	1	59.00	0	0.00	59.10	1	801	0.12%
2023/11/10	2	57.70	0	0.00	57.20	2	809	0.25%
2023/11/09	1	57.90	1	57.80	57.80	0	820	0.00%
2023/11/02	1	57.40	0	0.00	57.80	1	949	0.11%
2023/10/31	2	56.65	0	0.00	56.60	2	971	0.21%
2023/10/30	1	57.80	0	0.00	57.80	1	989	0.10%
2023/10/26	2	57.80	0	0.00	57.40	2	1,019	0.20%
2023/10/24	1	58.30	0	0.00	58.40	1	1,040	0.10%
2023/10/23	1	58.20	0	0.00	58.30	1	1,069	0.09%
2023/10/20	2	58.30	0	0.00	58.60	2	1,134	0.18%
2023/10/19	1	58.90	0	0.00	59.10	1	1,167	0.09%
2023/10/18	3	59.67	1	59.80	59.60	2	1,187	0.17%
2023/10/17	2	61.60	1	60.70	60.70	1	1,191	0.08%
2023/10/12	0	60.30	0	0.00	61.30	0	1,261	0.00%
2023/10/11	1	59.70	0	0.00	59.70	1	1,275	0.08%
2023/10/04	5	63.50	0	0.00	63.50	5	1,354	0.37%
2023/09/28	1	62.70	1	63.60	63.70	0	1,607	0.00%
2023/09/21	1	64.00	0	0.00	64.30	1	1,975	0.05%
2023/09/20	0	0.00	1	66.30	66.30	-1	1,967	-0.05%
2023/09/19	1	67.80	1	67.60	66.80	0	2,014	0.00%
2023/09/18	0	0.00	1	67.20	66.80	-1	2,015	-0.05%
2023/09/15	0	0.00	1	66.80	67.00	-1	2,036	-0.05%
2023/09/14	1	67.80	1	67.70	68.00	0	2,050	0.00%
2023/09/11	0	66.00	0	0.00	64.90	0	2,153	0.00%
2023/09/07	0.5	67.94	2	68.60	67.30	-1.5	2,302	-0.07%
2023/09/06	1	67.50	0	0.00	67.70	1	2,354	0.04%
2023/09/04	0	0.00	1	66.70	66.30	-1	2,485	-0.04%
2023/08/29	1	62.70	0	0.00	63.20	1	2,796	0.04%
2023/08/28	0	0.00	1	64.80	64.80	-1	2,928	-0.03%
2023/08/25	5	66.20	0	0.00	65.90	5	3,340	0.15%
2023/08/24	1	65.20	0	0.00	65.20	1	3,503	0.03%
2023/08/11	5	66.80	0	0.00	66.20	5	5,764	0.09%
2023/08/10	2	65.75	0	0.00	66.00	2	5,791	0.03%
2023/08/08	2	69.20	0	0.00	68.50	2	5,748	0.03%
2023/08/07	0	0.00	1	71.50	71.40	-1	5,718	-0.02%
2023/08/02	0	0.00	5	70.52	70.50	-5	5,716	-0.09%
2023/07/28	0.1	71.90	0	0.00	71.90	0.1	5,683	0.00%
2023/07/27	0.1	72.40	0	0.00	72.40	0.1	5,682	0.00%
2023/07/26	0	0.00	2	72.00	71.50	-2	5,680	-0.04%
2023/07/25	4	73.75	0.1	73.80	73.30	3.9	5,664	0.07%
2023/07/24	2	70.90	3	71.40	72.80	-1	5,619	-0.02%
2023/07/19	1	72.00	0	0.00	71.90	1	5,664	0.02%
2023/07/18	2	73.65	0	0.00	73.20	2	5,800	0.03%
2023/07/14	1	74.70	1	74.40	74.70	0	6,185	0.00%
2023/07/13	0	0.00	1	75.30	74.50	-1	6,208	-0.02%
2023/07/12	2.1	74.36	0	0.00	74.60	2.1	6,193	0.03%
2023/07/11	1	75.00	0	0.00	74.50	1	6,192	0.02%
2023/07/10	8	75.84	1.2	77.32	75.00	6.8	6,172	0.11%
2023/07/07	2.1	80.20	0	0.00	79.90	2.1	6,082	0.03%
2023/07/06	4.2	84.59	1	83.00	82.00	3.2	6,093	0.05%
2023/07/05	3	84.73	4.1	85.56	84.40	-1.1	6,027	-0.02%
2023/07/04	4	82.53	4	83.38	83.40	0	5,876	0.00%
2023/07/03	1	80.10	1	80.90	80.60	0	5,771	0.00%
2023/06/30	0.2	79.10	0	0.00	78.80	0.2	5,780	0.00%
2023/06/29	0	0.00	1	79.20	78.50	-1	5,902	-0.02%
2023/06/27	1	78.10	0	0.00	79.00	1	6,225	0.02%
2023/06/21	1	83.10	0	0.00	83.10	1	6,219	0.02%
2023/06/16	2	83.50	0	0.00	82.50	2	6,149	0.03%
2023/06/15	2	82.05	13	82.46	83.00	-11	6,121	-0.18%
2023/06/14	4	83.88	16	83.01	82.30	-12	6,077	-0.20%
2023/06/13	13	85.11	3	85.70	84.40	10	5,998	0.17%
2023/06/12	3	86.50	0	0.00	84.60	3	5,927	0.05%
2023/06/09	9.5	85.72	0.2	85.90	85.50	9.3	5,863	0.16%
2023/06/08	0	0.00	9	84.51	84.10	-9	5,799	-0.16%
2023/06/07	1	87.80	4	87.45	86.70	-3	5,738	-0.05%
2023/06/06	5	88.62	0	0.00	87.90	5	5,686	0.09%
2023/06/05	7	90.56	27	90.22	88.70	-20	5,666	-0.35%
2023/06/02	14	89.31	10	89.24	89.60	4	5,592	0.07%
2023/06/01	6.5	88.54	8	88.96	89.30	-1.5	5,486	-0.03%
2023/05/31	33	88.31	45	89.17	88.90	-12	5,347	-0.22%
2023/05/30	56	85.72	26	84.55	83.70	30	4,920	0.61%
2023/05/29	3	83.83	1	84.00	83.70	2	4,738	0.04%
2023/05/26	4	84.40	6	82.90	82.60	-2	4,676	-0.04%
2023/05/25	46	87.38	68.1	85.85	86.80	-22.1	4,519	-0.49%
2023/05/24	5	83.54	2	83.45	83.80	3	4,189	0.07%
2023/05/23	9	82.90	10.1	83.09	83.00	-1.1	4,085	-0.03%
2023/05/22	54.2	79.35	47.3	80.80	82.50	6.9	3,887	0.18%
2023/05/19	28	76.23	36.5	75.60	77.80	-8.5	3,202	-0.27%
2023/05/18	0	0.00	5	70.66	70.80	-5	2,713	-0.18%
2023/05/17	0	0.00	3	69.80	70.40	-3	2,618	-0.11%
2023/05/16	4	67.28	4.1	66.56	67.50	-0.1	2,507	0.00%
2023/05/11	3	66.03	2	66.40	65.10	1	2,476	0.04%
2023/05/09	1	65.50	0	0.00	65.50	1	2,485	0.04%
2023/05/05	2	66.60	1	66.50	66.40	1	2,482	0.04%
2023/05/03	6	65.73	0	0.00	65.50	6	2,502	0.24%
2023/04/28	1	65.00	0	0.00	65.40	1	2,541	0.04%
2023/04/27	3	64.50	1	64.70	64.40	2	2,531	0.08%
2023/04/26	1	64.30	0	0.00	65.20	1	2,512	0.04%
2023/04/25	1	65.52	1	63.70	63.80	0	2,500	0.00%
2023/04/24	2	66.40	1	66.00	65.90	1	2,452	0.04%
2023/04/21	3	67.83	0	0.00	67.00	3	2,405	0.12%
2023/04/20	8	72.36	12.7	73.43	71.40	-4.7	2,254	-0.21%
2023/04/19	16	71.85	17	71.64	69.80	-1	2,016	-0.05%
2023/04/18	9	67.18	8	68.08	68.20	1	1,813	0.06%
2023/04/17	5	66.92	4	67.10	67.10	1	1,770	0.06%
2023/04/14	10	67.33	17	67.31	66.90	-7	1,750	-0.40%
2023/04/13	3	66.93	0	0.00	66.60	3	1,713	0.18%
2023/04/12	6	66.70	1	66.60	66.70	5	1,685	0.30%
2023/04/10	1	66.40	2	65.90	66.00	-1	1,625	-0.06%
2023/04/07	2	65.55	3	65.60	65.10	-1	1,595	-0.06%
2023/04/06	1	66.20	2	66.20	65.90	-1	1,565	-0.06%
2023/03/31	1	65.40	3	65.67	65.80	-2	1,537	-0.13%
2023/03/30	17	66.16	4	66.25	66.10	13	1,499	0.87%
2023/03/29	18.5	66.66	60.2	66.14	67.10	-41.7	1,398	-2.98%
2023/03/28	1	63.70	8	64.09	63.50	-7	1,103	-0.63%
2023/03/27	21	63.49	1	63.30	63.20	20	1,071	1.87%
2023/03/24	1	63.50	10	63.71	64.40	-9	1,047	-0.86%
2023/03/23	2	62.70	0	0.00	62.80	2	1,009	0.20%
2023/03/22	0	0.00	4	63.28	63.00	-4	1,007	-0.40%
2023/03/21	0	0.00	12	62.53	62.60	-12	1,004	-1.19%
2023/03/20	0	0.00	1	62.70	62.30	-1	1,010	-0.10%
2023/03/17	0	0.00	2	61.70	62.10	-2	1,029	-0.19%
2023/03/16	1	60.40	0	0.00	60.20	1	1,031	0.10%
2023/03/15	5	60.98	1	61.30	60.60	4	1,059	0.38%
2023/03/14	0	0.00	0.1	61.50	60.90	-0.1	1,096	-0.01%
2023/03/13	0	0.00	1	61.20	61.50	-1	1,218	-0.08%
2023/03/10	5	61.90	1	61.90	61.50	4	1,472	0.27%
2023/03/09	3	64.00	2	63.50	63.00	1	1,498	0.07%
2023/03/08	0	0.00	5	64.12	64.40	-5	1,486	-0.34%
2023/03/07	3	63.83	5	63.94	63.70	-2	1,467	-0.14%
2023/03/06	2	63.20	6	63.15	63.50	-4	1,445	-0.28%
2023/03/03	2	62.30	1	62.30	62.30	1	1,433	0.07%
2023/03/02	2	62.45	4	62.55	62.20	-2	1,434	-0.14%
2023/03/01	0	0.00	3	62.53	62.60	-3	1,437	-0.21%
2023/02/24	5	62.60	4	62.88	62.50	1	1,436	0.07%
2023/02/23	1	62.70	12	63.39	63.20	-11	1,471	-0.75%
2023/02/22	5	61.56	4	61.90	61.40	1	1,435	0.07%
2023/02/21	2	62.80	4	62.53	62.50	-2	1,448	-0.14%
2023/02/20	3	61.97	11	61.94	61.80	-8	1,444	-0.55%
2023/02/17	6	61.52	0	0.00	61.50	6	1,446	0.41%
2023/02/16	9	62.11	14	62.08	62.00	-5	1,457	-0.34%
2023/02/14	1	60.80	10	60.70	60.50	-9	1,483	-0.61%
2023/02/13	0	0.00	1	60.80	60.40	-1	1,522	-0.07%
2023/02/10	4	61.55	3	61.83	61.00	1	1,549	0.06%
2023/02/09	0.1	61.70	0	0.00	61.50	0.1	1,564	0.00%
2023/02/08	12	61.16	1	61.30	61.30	11	1,570	0.70%
2023/02/07	3.1	62.19	1	61.80	61.50	2.1	1,562	0.13%
2023/02/06	0	61.10	0	0.00	61.70	0	1,547	0.00%
2023/02/03	11	61.05	0	0.00	60.80	11	1,539	0.71%
2023/02/02	0.1	61.20	1	61.40	61.60	-0.9	1,536	-0.06%
2023/02/01	1.1	60.71	1	61.20	61.00	0.1	1,533	0.00%
2023/01/31	2	60.85	0	0.00	60.80	2	1,556	0.13%
2023/01/30	12	59.38	15	59.84	60.10	-3	1,559	-0.19%
2023/01/17	3	57.10	0	0.00	57.40	3	1,537	0.20%
2023/01/16	2.1	56.81	3	57.00	56.80	-0.9	1,587	-0.06%
2023/01/13	1	57.00	0	0.00	57.00	1	1,627	0.06%
2023/01/12	4	58.13	0	0.00	57.60	4	1,666	0.24%
2023/01/10	0	0.00	1	58.80	58.90	-1	1,891	-0.05%
2023/01/09	1	58.20	1	58.50	58.50	0	1,993	0.00%
2023/01/06	1	57.80	0	0.00	57.90	1	2,093	0.05%
2023/01/05	0	0.00	1	58.30	57.90	-1	2,179	-0.05%
2023/01/04	0	0.00	1	58.20	58.10	-1	2,255	-0.04%
2023/01/03	0	0.00	2	57.50	57.70	-2	2,310	-0.09%
2022/12/30	3	57.60	0	0.00	57.50	3	2,359	0.13%
2022/12/29	1	56.80	1	57.20	57.30	0	2,461	0.00%
2022/12/27	0	0.00	1	59.10	59.10	-1	2,645	-0.04%
2022/12/26	1	59.00	0	0.00	58.70	1	2,662	0.04%
2022/12/23	2	58.25	1	58.60	59.30	1	2,686	0.04%
2022/12/22	1	59.40	0	0.00	59.00	1	2,724	0.04%
2022/12/21	5	59.66	1	60.10	58.30	4	2,748	0.15%
2022/12/20	1	58.30	0	0.00	58.20	1	2,731	0.04%
2022/12/19	2	60.15	0	0.00	59.50	2	2,741	0.07%
2022/12/16	1	59.70	0	0.00	59.70	1	2,750	0.04%
2022/12/15	0	0.00	1	61.00	60.90	-1	2,747	-0.04%
2022/12/13	2	60.70	0	0.00	60.30	2	2,746	0.07%
2022/12/12	4	61.00	0	0.00	61.10	4	2,743	0.15%
2022/12/09	2	60.90	0	0.00	60.90	2	2,751	0.07%
2022/12/08	1	62.30	0	0.00	62.00	1	2,743	0.04%
2022/12/07	4	62.78	1	63.70	61.90	3	2,730	0.11%
2022/12/06	1	63.60	1	64.10	63.70	0	2,716	0.00%
2022/12/05	16	65.11	2	65.60	65.00	14	2,693	0.52%
2022/12/02	19	65.06	49	65.27	64.60	-30	2,615	-1.15%
2022/12/01	3	61.60	3	60.90	61.30	0	2,369	0.00%
2022/11/30	2	60.00	0	0.00	59.80	2	2,338	0.09%
2022/11/29	2	59.20	2	58.75	59.60	0	2,363	0.00%
2022/11/28	1	57.30	0	0.00	58.10	1	2,366	0.04%
2022/11/25	11	58.52	0	0.00	57.70	11	2,454	0.45%
2022/11/24	1	57.90	1	57.90	58.30	0	2,486	0.00%
2022/11/23	1	57.90	5	58.08	57.70	-4	2,497	-0.16%
2022/11/22	2	57.85	0	0.00	57.60	2	2,541	0.08%
2022/11/21	6	58.13	0	0.00	57.80	6	2,580	0.23%
2022/11/18	0	0.00	5	60.94	60.20	-5	2,545	-0.20%
2022/11/17	2	61.25	2	61.50	61.40	0	2,534	0.00%
2022/11/16	3	61.00	0	0.00	60.40	3	2,519	0.12%
2022/11/15	1	60.90	0	0.00	61.20	1	2,518	0.04%
2022/11/14	0	0.00	1	61.20	61.20	-1	2,522	-0.04%
2022/11/11	2	60.65	10	60.80	60.20	-8	2,513	-0.32%
2022/11/09	2	61.50	1	61.40	60.70	1	2,498	0.04%
2022/11/07	0	0.00	21	60.61	60.70	-21	2,465	-0.85%
2022/11/04	1	60.20	0	0.00	60.30	1	2,498	0.04%
2022/11/03	0	0.00	1	60.00	59.80	-1	2,501	-0.04%
2022/11/01	1	59.10	0	0.00	59.10	1	2,530	0.04%
2022/10/31	1	59.30	0	0.00	58.90	1	2,540	0.04%
2022/10/28	10	59.90	2	59.55	58.80	8	2,577	0.31%
2022/10/27	11	60.22	1	60.50	60.40	10	2,593	0.39%
2022/10/26	1.1	57.84	2	58.45	57.80	-0.9	2,621	-0.03%
2022/10/25	1	60.30	0	0.00	59.50	1	2,630	0.04%
2022/10/24	11	61.32	0	0.00	60.40	11	2,673	0.41%
2022/10/21	1.1	59.25	2	60.35	60.40	-0.9	2,662	-0.03%
2022/10/20	2.1	59.05	2	59.85	59.50	0.1	2,674	0.00%
2022/10/19	3	62.30	1	62.00	61.00	2	2,741	0.07%
2022/10/18	9	65.37	0	0.00	63.00	9	2,882	0.31%
2022/10/17	8	63.60	5	64.32	65.50	3	2,872	0.10%
2022/10/14	7	63.47	0	0.00	63.80	7	2,784	0.25%
2022/10/13	2	61.65	2	59.70	59.80	0	2,724	0.00%
2022/10/12	2	63.25	2	63.20	63.30	0	2,674	0.00%
2022/10/07	1	65.30	1	64.70	65.40	0	2,647	0.00%
2022/10/06	4	64.08	6.1	64.61	64.50	-2.1	2,632	-0.08%
2022/10/05	6	63.57	3	63.70	63.30	3	2,561	0.12%
2022/10/04	3	60.80	11	60.66	61.80	-8	2,425	-0.33%
2022/10/03	0	0.00	1	58.50	58.50	-1	2,422	-0.04%
2022/09/30	1	59.70	1	59.40	60.20	0	2,428	0.00%
2022/09/29	6	58.45	21	59.34	59.60	-15	2,420	-0.62%
2022/09/27	0	0.00	4	57.20	57.60	-4	2,376	-0.17%
2022/09/26	6	57.10	2	57.20	56.50	4	2,389	0.17%
2022/09/23	5	60.06	0	0.00	60.00	5	2,411	0.21%
2022/09/21	0	0.00	10	61.20	61.50	-10	2,492	-0.40%
2022/09/20	1	61.50	0	0.00	61.60	1	2,537	0.04%
2022/09/19	8	61.70	0	0.00	61.60	8	2,596	0.31%
2022/09/16	5	62.10	0	0.00	62.30	5	2,643	0.19%
2022/09/15	2	63.60	10	63.30	63.20	-8	2,642	-0.30%
2022/09/13	0	0.00	3	64.50	64.60	-3	2,640	-0.11%
2022/09/12	2	64.20	3	64.23	64.10	-1	2,644	-0.04%
2022/09/08	3	63.53	15	63.53	64.20	-12	2,648	-0.45%
2022/09/07	8	61.69	2	61.80	61.80	6	2,624	0.23%
2022/09/05	4	62.75	4	61.70	61.70	0	2,630	0.00%
2022/09/02	7	63.41	1	63.50	63.50	6	2,610	0.23%
2022/09/01	2	64.45	3	64.87	63.40	-1	2,615	-0.04%
2022/08/31	10.1	61.80	4	61.50	63.00	6.1	2,545	0.24%
2022/08/30	2.1	62.71	2	62.60	62.60	0.1	2,556	0.00%
2022/08/29	5	63.30	3	64.17	62.60	2	2,551	0.08%
2022/08/26	28	67.43	0	0.00	66.60	28	2,521	1.11%
2022/08/25	0	0.00	14	68.79	69.00	-14	2,506	-0.56%
2022/08/24	1	67.30	0	0.00	67.30	1	2,589	0.04%
2022/08/23	2	67.50	0	0.00	67.50	2	2,738	0.07%
2022/08/19	2	68.70	2	69.15	68.30	0	2,888	0.00%
2022/08/18	0	0.00	4	68.58	69.00	-4	2,980	-0.13%
2022/08/17	12	68.70	6	68.78	68.70	6	3,035	0.20%
2022/08/16	3	69.43	11	69.59	69.30	-8	3,029	-0.26%
2022/08/15	14	69.33	5	69.20	69.00	9	3,033	0.30%
2022/08/12	14	68.65	1	68.40	68.60	13	3,039	0.43%
2022/08/11	8	69.28	9	70.18	68.20	-1	3,030	-0.03%
2022/08/10	3	68.10	2	68.70	68.10	1	2,982	0.03%
2022/08/09	11	68.35	7	68.14	68.30	4	2,966	0.13%
2022/08/08	2	66.25	5	66.20	66.90	-3	2,944	-0.10%
2022/08/05	7	66.87	2	67.15	66.80	5	2,946	0.17%
2022/08/04	4	65.45	1	65.50	66.00	3	2,946	0.10%
2022/08/03	2	66.95	1	67.90	67.50	1	2,905	0.03%
2022/08/02	4	67.23	3	67.03	67.10	1	2,879	0.03%
2022/07/29	5	70.24	3	70.17	70.30	2	2,802	0.07%
2022/07/28	1	71.10	3	71.33	71.00	-2	2,767	-0.07%
2022/07/27	1	70.30	5	70.68	71.50	-4	2,773	-0.14%
2022/07/26	2	69.45	28	71.42	69.90	-26	2,721	-0.96%
2022/07/25	23	70.42	18	70.74	71.10	5	2,612	0.19%
2022/07/22	24	68.90	23	68.31	68.90	1	2,404	0.04%
2022/07/21	2	67.70	0	0.00	67.30	2	2,284	0.09%
2022/07/20	2	67.10	0	0.00	67.20	2	2,274	0.09%
2022/07/19	0	0.00	3	67.63	68.00	-3	2,266	-0.13%
2022/07/18	6	67.70	7	67.37	67.30	-1	2,283	-0.04%
2022/07/15	4	66.60	15	66.81	66.70	-11	2,409	-0.46%
2022/07/14	14	66.04	12	66.38	66.70	2	2,564	0.08%
2022/07/13	5	65.74	3	65.73	65.40	2	2,550	0.08%
2022/07/12	1	63.40	0	0.00	63.60	1	2,518	0.04%
2022/07/11	5	64.38	6	64.65	64.40	-1	2,492	-0.04%
2022/07/08	3	62.87	2	63.05	62.70	1	2,457	0.04%
2022/07/07	4	59.79	3	59.97	61.30	1	2,429	0.04%
2022/07/06	3	60.53	4	60.43	59.00	-1	2,411	-0.04%
2022/07/04	2	58.70	3	58.77	58.70	-1	2,403	-0.04%
2022/07/01	5.1	64.11	2	63.15	59.90	3.1	2,382	0.13%
2022/06/30	6	65.53	6	65.03	64.90	0	2,337	0.00%
2022/06/29	4	67.03	8	67.46	67.90	-4	2,294	-0.17%
2022/06/28	2	65.75	4	66.70	67.30	-2	2,241	-0.09%
2022/06/27	7	65.94	27	66.55	66.80	-20	2,210	-0.90%
2022/06/24	23	65.43	5	65.04	65.50	18	2,147	0.84%
2022/06/23	4	62.10	3	62.70	62.30	1	2,099	0.05%
2022/06/22	1	61.50	0	0.00	61.50	1	2,091	0.05%
2022/06/21	0	0.00	24	62.68	63.40	-24	2,093	-1.15%
2022/06/20	12	61.24	1	61.50	60.70	11	2,084	0.53%
2022/06/17	12	64.98	3	64.50	63.90	9	2,061	0.44%
2022/06/16	2	65.45	6	65.27	64.30	-4	2,047	-0.20%
2022/06/14	5	65.74	9	66.11	66.30	-4	2,017	-0.20%
2022/06/13	1	65.20	2	66.30	65.60	-1	1,995	-0.05%
2022/06/10	10	66.71	0	0.00	66.70	10	1,974	0.51%
2022/06/09	2	66.80	0	0.00	66.40	2	1,944	0.10%
2022/06/08	4	66.80	10	67.33	65.60	-6	1,922	-0.31%
2022/06/07	1	66.20	0	0.00	66.10	1	1,879	0.05%
2022/06/06	1.2	65.45	2	65.75	65.50	-0.9	1,869	-0.05%
2022/06/02	3.2	65.97	4	66.13	66.10	-0.9	1,854	-0.05%
2022/06/01	8	66.80	1	67.00	66.00	7	1,832	0.38%
2022/05/31	37	66.68	34	67.51	67.00	3	1,741	0.17%
2022/05/30	7	64.46	5.2	64.17	64.80	1.8	1,587	0.11%
2022/05/27	5	65.70	18	65.16	64.40	-13	1,533	-0.85%
2022/05/26	2	63.75	15	63.25	62.90	-13	1,410	-0.92%
2022/05/25	36.1	62.21	19	62.23	62.20	17.1	1,310	1.30%
2022/05/24	1.1	60.05	1.1	60.69	59.70	0	1,257	0.00%
2022/05/23	2.1	60.80	1	60.70	60.70	1.1	1,249	0.09%
2022/05/20	1	61.40	43	60.63	60.40	-42	1,229	-3.41%
2022/05/18	1	59.20	0	0.00	58.60	1	1,197	0.08%
2022/05/17	0	0.00	2	58.25	58.40	-2	1,200	-0.17%
2022/05/16	3	57.60	0	0.00	57.30	3	1,199	0.25%
2022/05/13	1	58.40	2	58.80	58.40	-1	1,189	-0.08%
2022/05/12	3	57.83	1	59.30	57.10	2	1,177	0.17%
2022/05/10	2	57.75	1	58.40	58.40	1	1,160	0.09%
2022/05/09	1	58.70	0	0.00	58.00	1	1,156	0.09%
2022/05/06	1	60.40	7	60.50	61.10	-6	1,145	-0.52%
2022/05/05	1	60.80	1	62.00	60.80	0	1,137	0.00%
2022/05/04	2	61.35	4	61.53	61.50	-2	1,119	-0.18%
2022/04/29	0	0.00	3	58.00	58.10	-3	1,078	-0.28%
2022/04/28	1	57.70	0	0.00	57.10	1	1,079	0.09%
2022/04/27	4	57.45	0	0.00	57.40	4	1,074	0.37%
2022/04/26	40	60.10	2	60.60	59.80	38	1,056	3.60%
2022/04/25	9	60.81	3	61.27	60.10	6	1,049	0.57%
2022/04/22	7	64.39	1	63.90	63.60	6	1,020	0.59%
2022/04/21	19	68.05	21.8	67.36	64.20	-2.8	976	-0.28%
2022/04/20	15	66.23	30	65.18	66.40	-15	780	-1.92%
2022/04/19	0	0.00	4	60.58	61.40	-4	619	-0.65%
2022/04/15	1	58.60	0	0.00	58.60	1	628	0.16%
2022/04/14	2	60.20	2	60.10	59.80	0	659	0.00%
2022/04/13	0	0.00	1	58.90	59.30	-1	690	-0.14%
2022/04/12	1	57.50	0	0.00	58.50	1	828	0.12%
2022/04/11	2	58.55	2	59.80	57.50	0	836	0.00%
2022/04/07	0	0.00	2	60.20	58.70	-2	828	-0.24%
2022/04/01	1	59.30	0	0.00	60.00	1	865	0.12%
2022/03/31	2	60.20	1	60.10	60.00	1	911	0.11%
2022/03/30	0	0.00	3	60.37	60.70	-3	987	-0.30%
2022/03/28	1	57.50	0	0.00	58.90	1	984	0.10%
2022/03/25	2	58.85	0	0.00	58.40	2	983	0.20%
2022/03/24	7	59.49	0	0.00	59.20	7	982	0.71%
2022/03/23	2	58.50	2	58.80	58.80	0	994	0.00%
2022/03/22	0	0.00	3	58.10	58.00	-3	1,002	-0.30%
2022/03/21	1	58.20	10	58.10	58.10	-9	1,011	-0.89%
2022/03/17	10	57.70	0	0.00	57.70	10	1,036	0.96%
2022/03/16	0	0.00	1	55.90	55.80	-1	1,037	-0.10%
2022/03/15	0.3	56.20	0	0.00	55.60	0.3	1,058	0.02%
2022/03/14	0	0.00	1	57.20	57.10	-1	1,071	-0.09%
2022/03/08	2	56.85	0	0.00	55.70	2	1,160	0.17%
2022/03/04	1	59.60	0	0.00	59.40	1	1,203	0.08%
2022/03/03	4	59.95	0	0.00	60.30	4	1,239	0.32%
2022/03/01	5	60.50	0	0.00	60.70	5	1,297	0.39%
2022/02/22	0	0.00	1	60.80	60.50	-1	1,553	-0.06%
2022/02/21	1	62.00	0	0.00	62.10	1	1,817	0.06%
2022/02/18	1	62.30	0	0.00	62.20	1	2,160	0.05%
2022/02/17	0	0.00	1	62.60	62.30	-1	2,329	-0.04%
2022/02/11	1	62.10	1	62.40	62.10	0	2,774	0.00%
2022/02/10	1	62.20	0	0.00	62.20	1	2,796	0.04%
2022/02/09	1	62.20	1	62.60	62.80	0	2,825	0.00%
2022/02/07	0.1	61.20	0	0.00	61.10	0.1	2,888	0.00%
2022/01/26	1	60.30	0	0.00	59.50	1	2,915	0.03%
2022/01/25	1.1	60.68	0	0.00	59.80	1.1	3,128	0.04%
2022/01/24	1	61.00	0	0.00	61.20	1	3,302	0.03%
2022/01/21	2	61.15	0	0.00	60.80	2	3,352	0.06%
2022/01/19	1	61.80	0	0.00	61.60	1	3,415	0.03%
2022/01/18	1.1	62.30	0	0.00	62.10	1.1	3,512	0.03%
2022/01/17	1	62.50	0	0.00	62.80	1	3,682	0.03%
2022/01/14	0.1	61.30	0	0.00	61.00	0.1	3,712	0.00%
2022/01/13	1	62.30	1	62.90	62.50	0	3,743	0.00%
2022/01/12	5.1	62.10	0	0.00	62.00	5.1	3,782	0.14%
2022/01/11	5	63.84	0	0.00	63.80	5	3,831	0.13%
2022/01/10	1	64.40	2	64.40	64.60	-1	4,010	-0.02%
2022/01/07	5	66.60	0	0.00	65.50	5	4,232	0.12%
2022/01/06	5	67.50	0	0.00	67.10	5	4,277	0.12%
2022/01/05	10	69.12	9.2	69.17	68.50	0.8	4,366	0.02%
2022/01/03	0	0.00	1	67.20	66.80	-1	4,670	-0.02%
2021/12/30	1	66.60	0	0.00	66.70	1	4,745	0.02%
2021/12/27	0	0.00	4.1	68.82	68.40	-4.1	5,071	-0.08%
2021/12/24	1.1	66.86	5	68.00	68.20	-3.9	5,251	-0.07%
2021/12/17	1	64.30	0	0.00	63.90	1	5,465	0.02%
2021/12/15	3	65.20	0	0.00	65.10	3	5,470	0.05%
2021/12/13	5.2	66.73	1	67.10	66.60	4.2	5,739	0.07%
2021/12/10	1	66.50	4	66.83	66.80	-3	5,878	-0.05%
2021/12/09	3	67.53	11	67.10	66.80	-8	5,875	-0.14%
2021/12/07	2	69.10	3	68.40	67.90	-1	5,843	-0.02%
2021/12/06	2	68.40	0	0.00	68.40	2	5,833	0.03%
2021/12/03	2	67.90	1	68.10	68.00	1	5,828	0.02%
2021/12/02	1	67.70	0	0.00	67.60	1	5,826	0.02%
2021/12/01	1	69.20	0	0.00	69.10	1	5,784	0.02%
2021/11/30	0	0.00	1	68.70	68.70	-1	5,768	-0.02%
2021/11/29	1	67.30	14	66.85	67.70	-13	5,741	-0.23%
2021/11/26	2	68.25	4	67.93	67.20	-2	5,718	-0.03%
2021/11/25	1	69.20	0	0.00	69.00	1	5,688	0.02%
2021/11/24	13	69.99	3	70.23	70.40	10	5,667	0.18%
2021/11/23	5	69.24	17	70.08	68.80	-12	5,650	-0.21%
2021/11/22	10	71.31	3	71.80	70.80	7	5,624	0.12%
2021/11/19	6	72.15	5	73.06	71.70	1	5,571	0.02%
2021/11/18	17	74.16	19	73.99	73.50	-2	5,480	-0.04%
2021/11/17	18	73.37	23.1	72.20	73.90	-5.1	5,231	-0.10%
2021/11/16	7	70.07	6	71.18	70.00	1	4,911	0.02%
2021/11/15	20	70.66	16	70.05	70.00	4	4,757	0.08%
2021/11/12	5	65.00	10	65.35	67.00	-5	4,439	-0.11%
2021/11/11	11	64.41	5	65.60	64.50	6	4,398	0.14%
2021/11/10	13	64.71	5	65.30	64.60	8	4,415	0.18%
2021/11/09	0	0.00	8	65.38	65.20	-8	4,405	-0.18%
2021/11/08	4	65.25	0	0.00	64.60	4	4,389	0.09%
2021/11/05	3	65.53	6	66.25	66.00	-3	4,390	-0.07%
2021/11/04	3	67.30	7	68.06	67.20	-4	4,368	-0.09%
2021/11/03	2	67.35	15	67.33	67.30	-13	4,372	-0.30%
2021/11/02	59.1	70.57	36	68.40	67.40	23.1	4,399	0.53%
2021/11/01	13	70.34	27	70.52	70.60	-14	4,228	-0.33%
2021/10/29	2	67.30	12	67.45	66.70	-10	4,131	-0.24%
2021/10/28	0	0.00	3	67.20	66.20	-3	4,087	-0.07%
2021/10/27	6	66.50	0	0.00	66.50	6	4,053	0.15%
2021/10/26	8	67.37	1	67.90	66.50	7	4,041	0.17%
2021/10/25	10	67.74	30	68.18	68.70	-20	3,966	-0.50%
2021/10/22	2	64.75	0	0.00	65.30	2	3,865	0.05%
2021/10/21	1	65.60	4	65.33	64.40	-3	4,042	-0.07%
2021/10/20	8	64.63	7	64.61	64.10	1	4,361	0.02%
2021/10/19	5	64.34	3	64.80	64.60	2	4,334	0.05%
2021/10/18	8	66.71	21	65.18	64.50	-13	4,283	-0.30%
2021/10/15	16.4	68.49	18	68.67	69.50	-1.6	4,124	-0.04%
2021/10/14	4	65.58	8	65.11	66.50	-4	3,921	-0.10%
2021/10/13	9	65.14	6	63.95	65.50	3	3,863	0.08%
2021/10/12	9	67.03	6	67.75	66.50	3	3,764	0.08%
2021/10/08	112	66.84	127	67.06	67.60	-15	3,650	-0.41%	大買/大賣/
2021/10/07	6	64.20	2.1	63.81	63.70	3.9	3,402	0.11%
2021/10/06	25	64.34	16	63.67	63.30	9	3,462	0.26%
2021/10/05	3	59.93	41	60.50	62.50	-38	3,383	-1.12%
2021/10/04	13	62.11	5	62.80	61.50	8	3,345	0.24%
2021/10/01	16	63.63	7	62.66	61.90	9	3,282	0.27%
2021/09/30	8	60.73	2	61.25	61.40	6	3,075	0.20%
2021/09/29	1	59.80	0	0.00	60.10	1	3,090	0.03%
2021/09/28	5	61.00	12	61.22	61.10	-7	3,168	-0.22%
2021/09/27	16	62.17	7	62.07	62.00	9	3,172	0.28%
2021/09/24	0	0.00	9	60.29	59.50	-9	3,086	-0.29%
2021/09/23	2	57.05	1	57.00	57.00	1	3,085	0.03%
2021/09/22	2	56.65	1	56.40	56.40	1	3,135	0.03%
2021/09/17	3	57.93	12	58.72	58.90	-9	3,209	-0.28%
2021/09/16	24	59.59	14	59.53	58.50	10	3,315	0.30%
2021/09/15	11	59.86	8	59.69	60.10	3	3,365	0.09%
2021/09/13	1	55.50	0	0.00	55.50	1	3,762	0.03%
2021/09/10	2	56.20	3	56.20	56.40	-1	4,303	-0.02%
2021/09/09	3	55.50	0	0.00	55.40	3	4,615	0.06%
2021/09/08	5	54.60	0	0.00	54.60	5	4,722	0.11%
2021/09/06	3	57.47	0	0.00	56.60	3	4,847	0.06%
2021/09/02	2	58.20	0	0.00	58.20	2	4,863	0.04%
2021/09/01	2	59.35	0	0.00	59.40	2	4,861	0.04%
2021/08/31	1	57.70	2	58.20	58.20	-1	4,848	-0.02%
2021/08/27	6	58.03	0	0.00	57.50	6	4,851	0.12%
2021/08/26	0	0.00	1	58.20	58.90	-1	4,845	-0.02%
2021/08/25	2	58.20	2	57.60	57.90	0	4,844	0.00%
2021/08/24	4.1	59.28	1	59.80	58.60	3.1	4,874	0.06%
2021/08/23	4	58.60	0	0.00	58.80	4	4,883	0.08%
2021/08/20	4	56.30	0	0.00	55.90	4	4,892	0.08%
2021/08/19	7	57.67	0	0.00	57.00	7	4,898	0.14%
2021/08/18	2	58.10	2	57.70	59.80	0	4,919	0.00%
2021/08/17	5	60.90	0	0.00	57.40	5	4,972	0.10%
2021/08/16	0	0.00	1	59.20	60.20	-1	4,981	-0.02%
2021/08/13	2	64.85	0	0.00	63.70	2	4,978	0.04%
2021/08/12	1	65.60	1	66.10	65.90	0	4,979	0.00%
2021/08/11	0	0.00	2	65.75	65.40	-2	4,998	-0.04%
2021/08/09	1	69.60	0	0.00	67.30	1	5,082	0.02%
2021/08/06	0	0.00	1	69.30	69.10	-1	5,092	-0.02%
2021/08/05	23	69.81	2	70.10	69.30	21	5,084	0.41%
2021/08/04	0	0.00	3	69.33	69.50	-3	5,132	-0.06%
2021/08/02	2	66.90	1	67.00	67.20	1	5,147	0.02%
2021/07/29	2	67.15	0	0.00	67.20	2	5,266	0.04%
2021/07/28	4	66.80	4	66.63	66.50	0	5,294	0.00%
2021/07/27	3	70.53	3	70.30	69.40	0	5,300	0.00%
2021/07/26	4	71.88	20	73.00	73.70	-16	5,144	-0.31%
2021/07/22	0	0.00	4	66.60	66.30	-4	4,830	-0.08%
2021/07/21	3	66.10	0	0.00	64.80	3	4,873	0.06%
2021/07/20	1	66.90	0.4	67.23	66.10	0.6	4,877	0.01%
2021/07/16	10	68.90	1	69.20	68.90	9	4,973	0.18%
2021/07/15	10	68.50	10	68.80	69.30	0	4,995	0.00%
2021/07/14	1	68.10	0	0.00	67.70	1	4,990	0.02%
2021/07/13	3	70.87	7	71.43	69.20	-4	4,981	-0.08%
2021/07/12	6.2	70.58	1	71.00	71.50	5.2	4,888	0.11%
2021/07/09	1	68.90	0	0.00	68.00	1	4,792	0.02%
2021/07/08	1	70.00	1	70.10	69.10	0	4,863	0.00%
2021/07/07	1	69.00	3	68.87	68.30	-2	4,908	-0.04%
2021/07/06	2	68.75	0	0.00	68.60	2	4,980	0.04%
2021/07/05	24.1	70.61	3	69.70	70.60	21.1	5,019	0.42%
2021/07/02	2	67.85	1	68.50	68.00	1	5,006	0.02%
2021/07/01	3	68.80	0	0.00	66.80	3	5,158	0.06%
2021/06/30	8	70.03	7	70.59	69.40	1	5,188	0.02%
2021/06/29	4	69.53	11	70.45	68.90	-7	5,249	-0.13%
2021/06/28	14	70.60	13	70.50	70.90	1	5,369	0.02%
2021/06/25	12.3	71.54	4	71.68	70.30	8.3	5,821	0.14%
2021/06/24	21	74.31	19	74.11	73.00	2	5,859	0.03%
2021/06/23	32.3	72.51	46	73.28	74.00	-13.7	5,857	-0.23%
2021/06/22	27.3	71.41	31	71.67	71.00	-3.7	6,075	-0.06%
2021/06/21	32	71.50	34	72.22	71.10	-2	6,435	-0.03%
2021/06/18	22	64.67	10	64.85	68.40	12	7,143	0.17%
2021/06/17	18	61.97	10	61.30	62.20	8	7,073	0.11%
2021/06/16	12	62.95	5	63.80	62.70	7	7,087	0.10%
2021/06/10	1	60.10	1	60.10	59.70	0	8,179	0.00%
2021/06/09	0	0.00	1	60.20	59.40	-1	8,272	-0.01%
2021/06/08	1	59.90	1	60.00	59.90	0	8,390	0.00%
2021/06/07	0	0.00	2	59.05	59.00	-2	8,467	-0.02%
2021/06/01	2	61.80	2	62.20	61.50	0	10,111	0.00%
2021/05/31	2	61.50	0	0.00	61.20	2	10,848	0.02%
2021/05/28	1	59.70	1	59.80	60.40	0	10,980	0.00%
2021/05/27	1	60.00	0	0.00	59.00	1	11,030	0.01%
2021/05/26	0	0.00	1	59.50	59.40	-1	11,075	-0.01%
2021/05/24	1	58.90	5	59.12	59.70	-4	11,403	-0.04%
2021/05/21	2	58.10	3	57.50	58.20	-1	11,482	-0.01%
2021/05/20	0	0.00	1	56.30	55.80	-1	11,667	-0.01%
2021/05/19	2	56.30	1	56.40	56.30	1	11,792	0.01%
2021/05/18	3	55.63	8	55.43	56.50	-5	11,845	-0.04%
2021/05/17	0	0.00	5	53.24	52.40	-5	11,907	-0.04%
2021/05/14	3	55.80	1	57.70	54.70	2	11,909	0.02%
2021/05/13	2	55.50	10	54.54	56.60	-8	11,958	-0.07%
2021/05/12	11	55.15	3	55.07	55.10	8	12,073	0.07%
2021/05/10	1	63.60	1	63.00	62.60	0	12,227	0.00%
2021/05/07	1	64.50	6	63.83	66.20	-5	12,476	-0.04%
2021/05/06	1	61.90	0	0.00	60.70	1	13,114	0.01%
2021/05/04	3	60.57	0	0.00	60.10	3	13,604	0.02%
2021/05/03	3	63.60	0	0.00	62.60	3	13,622	0.02%
2021/04/28	11	67.53	0	0.00	67.50	11	13,853	0.08%
2021/04/27	5	70.08	2	69.45	69.10	3	14,034	0.02%
2021/04/26	1	67.90	1	67.90	68.10	0	14,185	0.00%
2021/04/23	2	68.10	2	68.15	68.20	0	14,329	0.00%
2021/04/22	8	68.41	2	68.75	67.10	6	14,830	0.04%
2021/04/21	4	71.40	14	71.74	71.20	-10	15,180	-0.07%
2021/04/20	1	72.90	0	0.00	72.80	1	15,347	0.01%
2021/04/19	1	71.70	3	71.90	71.40	-2	15,498	-0.01%
2021/04/16	0	0.00	6	73.87	72.60	-6	15,749	-0.04%
2021/04/15	0	0.00	6	72.58	73.30	-6	16,003	-0.04%
2021/04/14	15	71.68	14	72.98	71.70	1	16,283	0.01%
2021/04/13	3	75.90	1	76.70	73.10	2	16,680	0.01%
2021/04/09	1	75.30	0	0.00	75.70	1	17,830	0.01%
2021/04/08	0	0.00	3	77.83	77.00	-3	18,292	-0.02%
2021/04/07	13	78.43	11	78.41	77.50	2	18,380	0.01%
2021/04/06	1	76.30	11	76.50	76.40	-10	18,463	-0.05%
2021/04/01	7	77.34	2	76.30	76.30	5	18,834	0.03%
2021/03/31	10	77.42	14	78.40	77.00	-4	19,262	-0.02%
2021/03/30	138	81.52	140	82.16	79.50	-2	19,557	-0.01%	大買/大賣/
2021/03/29	14	77.73	12	77.70	78.30	2	19,587	0.01%
2021/03/26	23	77.81	19	77.19	76.50	4	19,490	0.02%
2021/03/25	32	78.69	35	78.33	78.00	-3	19,251	-0.02%
2021/03/24	189	77.57	190	77.71	77.00	-1	18,734	-0.01%	大買/大賣/
2021/03/23	202	77.47	213	77.57	78.00	-11	18,165	-0.06%	大買/大賣/
2021/03/22	10	73.38	27	73.13	74.00	-17	16,948	-0.10%
2021/03/19	4	70.98	5	71.34	70.70	-1	16,741	-0.01%
2021/03/18	33	71.92	37	72.22	71.30	-4	16,655	-0.02%
2021/03/17	54	72.13	114	72.09	71.10	-60	16,366	-0.37%	大賣/
2021/03/16	4	68.70	2	68.85	67.90	2	15,590	0.01%
2021/03/15	7	67.66	11	67.01	68.00	-4	15,543	-0.03%
2021/03/12	15	67.28	11	68.16	67.70	4	15,497	0.03%
2021/03/11	59	67.85	58	67.16	67.50	1	15,453	0.01%
2021/03/10	55	67.87	51	68.26	66.10	4	15,405	0.03%
2021/03/09	36	68.09	28	68.97	67.30	8	15,345	0.05%
2021/03/08	113	72.27	100	72.78	70.20	13	15,146	0.09%	大買/
2021/03/05	11	69.17	13	69.65	70.70	-2	14,411	-0.01%
2021/03/04	19	69.03	25	69.68	68.00	-6	13,956	-0.04%
2021/03/03	9	65.76	17	66.94	67.50	-8	13,225	-0.06%
2021/03/02	2	66.25	2	63.40	63.10	0	13,138	0.00%
2021/02/26	7	66.29	12	65.81	65.60	-5	13,169	-0.04%
2021/02/25	23	68.98	13	69.35	67.10	10	13,171	0.08%
2021/02/24	8	66.88	3	68.07	66.00	5	12,911	0.04%
2021/02/23	12	67.67	8	67.40	67.10	4	12,854	0.03%
2021/02/22	9	67.63	13	67.82	67.50	-4	12,801	-0.03%
2021/02/19	9	66.34	12	66.45	66.20	-3	12,652	-0.02%
2021/02/18	3	63.57	5	63.82	63.90	-2	12,594	-0.02%
2021/02/17	10	62.39	2	61.95	63.10	8	12,630	0.06%
2021/02/05	4	63.98	2	63.10	62.90	2	12,609	0.02%
2021/02/04	4	63.40	4	63.93	63.50	0	12,598	0.00%
2021/02/03	25	64.55	23	64.29	64.20	2	12,648	0.02%
2021/02/02	27	63.69	33	63.98	65.40	-6	12,485	-0.05%
2021/02/01	10	62.01	11	63.00	61.90	-1	12,328	-0.01%
2021/01/29	16	66.28	23	69.07	63.90	-7	12,183	-0.06%
2021/01/28	65	69.91	43	70.56	68.50	22	11,869	0.19%
2021/01/27	46	67.53	82	67.73	70.10	-36	11,135	-0.32%
2021/01/26	9	64.37	6	64.87	63.80	3	10,650	0.03%
2021/01/25	14	64.70	11	64.65	64.40	3	10,538	0.03%
2021/01/22	20	66.03	14	65.86	66.60	6	10,441	0.06%
2021/01/21	25	64.98	38	66.17	64.60	-13	10,297	-0.13%
2021/01/20	13	66.23	72	68.18	65.20	-59	10,127	-0.58%
2021/01/19	27	68.88	20	69.67	67.70	7	9,915	0.07%
2021/01/18	36	66.39	66	66.68	67.60	-30	9,698	-0.31%
2021/01/15	92	69.33	164	70.68	68.10	-72	9,516	-0.76%	大賣/
2021/01/14	29	68.70	79	68.33	71.60	-50	8,951	-0.56%
2021/01/13	35	65.87	13	65.82	65.10	22	8,516	0.26%
2021/01/12	76	67.66	20	68.02	67.00	56	8,306	0.67%
2021/01/11	24	70.88	51	70.66	70.80	-27	8,128	-0.33%
2021/01/08	80	69.49	53	69.73	67.50	27	7,910	0.34%
2021/01/07	93	70.59	58	71.28	70.00	35	7,645	0.46%
2021/01/06	179	68.97	18	70.36	69.60	161	7,349	2.19%	大買/鉅額交易
2021/01/05	78	72.02	57.5	73.36	69.60	20.5	6,856	0.30%
2021/01/04	49	67.32	48	67.78	69.60	1	6,110	0.02%
2020/12/31	16	61.58	35	61.12	63.30	-19	5,590	-0.34%
2020/12/30	8	58.78	11	58.65	57.60	-3	5,045	-0.06%
2020/12/29	25	60.42	33	59.08	57.80	-8	4,865	-0.16%
2020/12/28	56	60.10	35	59.94	60.50	21	4,583	0.46%
2020/12/25	40	57.00	50	57.33	59.00	-10	4,113	-0.24%
2020/12/24	26	53.99	50	54.68	54.00	-24	3,553	-0.68%
2020/12/23	32	48.99	22	51.00	51.30	10	3,077	0.32%
2020/12/22	0	0.00	9	48.60	49.25	-9	2,499	-0.36%
2020/12/21	7	44.59	5	44.68	44.80	2	2,406	0.08%
2020/12/18	8	43.81	4	44.50	43.35	4	2,356	0.17%
2020/12/17	6	44.31	7	44.36	44.50	-1	2,334	-0.04%
2020/12/16	0	0.00	2	43.23	43.70	-2	2,316	-0.09%
2020/12/15	3	43.90	1	43.05	42.50	2	2,299	0.09%
2020/12/14	1	43.90	8	44.38	44.40	-7	2,299	-0.30%
2020/12/11	8	43.74	2	43.60	43.40	6	2,262	0.27%
2020/12/10	3	43.92	1	44.80	43.85	2	2,209	0.09%
2020/12/09	1	45.20	4	45.18	44.85	-3	2,166	-0.14%
2020/12/08	14	45.39	4	45.05	44.50	10	2,126	0.47%
2020/12/07	6	44.48	9	44.37	45.40	-3	2,073	-0.14%
2020/12/04	11	43.55	3	43.70	43.50	8	1,993	0.40%
2020/12/03	3	43.68	2	43.45	43.55	1	1,962	0.05%
2020/12/02	2	42.73	4	43.40	43.70	-2	1,941	-0.10%
2020/12/01	12	43.03	6	42.75	43.15	6	1,899	0.32%
2020/11/30	2	41.80	4	42.03	41.50	-2	1,846	-0.11%
2020/11/27	3	41.97	1	42.20	41.85	2	1,813	0.11%
2020/11/26	2	41.73	2	41.60	42.30	0	1,766	0.00%
2020/11/25	0	0.00	2	41.03	40.95	-2	1,697	-0.12%
2020/11/24	4	40.39	5	40.23	40.30	-1	1,588	-0.06%
2020/11/23	6	39.98	3	39.85	39.80	3	1,510	0.20%
2020/11/20	3	39.87	4	39.64	40.45	-1	1,457	-0.07%
2020/11/19	5	39.53	4	39.74	39.40	1	1,387	0.07%
2020/11/18	2	39.03	8	39.33	39.15	-6	1,325	-0.45%
2020/11/17	8	38.64	1	38.60	38.75	7	1,254	0.56%
2020/11/16	5	37.97	7	37.88	38.85	-2	1,186	-0.17%
2020/11/13	3	37.22	17	37.25	37.40	-14	1,077	-1.30%
2020/11/12	5	36.50	21	36.74	36.30	-16	971	-1.65%
2020/11/11	23	37.02	10	36.30	37.00	13	917	1.42%
2020/11/09	1	34.20	0	0.00	34.15	1	789	0.13%
2020/11/02	0	0.00	1	33.35	33.35	-1	900	-0.11%
2020/10/30	1	33.50	0	0.00	33.35	1	933	0.11%
2020/10/29	0	0.00	3	34.20	33.90	-3	938	-0.32%
2020/10/28	0	0.00	1	34.35	34.35	-1	941	-0.11%
2020/10/27	2	35.00	0	0.00	34.45	2	956	0.21%
2020/10/26	1	35.00	0	0.00	34.80	1	975	0.10%
2020/10/21	0	0.00	1	34.80	34.75	-1	1,012	-0.10%
2020/10/20	0	0.00	1	34.85	34.60	-1	1,034	-0.10%
2020/10/19	2	35.00	0	0.00	35.00	2	1,040	0.19%
2020/10/16	15	36.35	16	35.95	34.90	-1	1,070	-0.09%
2020/10/15	2	35.68	9	35.70	35.60	-7	1,013	-0.69%
2020/10/14	8	35.53	2	35.25	35.55	6	997	0.60%
2020/10/13	2	35.10	0	0.00	34.75	2	978	0.20%
2020/10/12	3	35.40	7	35.23	35.10	-4	977	-0.41%
2020/10/08	4	35.60	3	35.47	35.50	1	952	0.11%
2020/10/06	0	0.00	5	33.71	33.85	-5	927	-0.54%
2020/09/28	5	33.10	0	0.00	33.45	5	1,162	0.43%
2020/09/25	0	0.00	1	32.25	32.75	-1	1,170	-0.09%
2020/09/24	2	33.80	0	0.00	33.75	2	1,173	0.17%
2020/09/23	4	34.79	23	34.63	34.65	-19	1,206	-1.57%
2020/09/22	1	35.10	2	35.30	34.95	-1	1,219	-0.08%
2020/09/21	0	0.00	3	35.38	35.60	-3	1,216	-0.25%
2020/09/18	9	35.79	3	35.63	35.75	6	1,209	0.50%
2020/09/17	5	35.62	4	35.55	35.75	1	1,194	0.08%
2020/09/15	1	35.30	0	0.00	34.80	1	1,154	0.09%
2020/09/11	2	34.05	2	34.23	33.95	0	1,142	0.00%
2020/09/10	2	34.95	1	35.35	34.70	1	1,136	0.09%
2020/09/09	2	34.70	1	35.05	35.00	1	1,133	0.09%
2020/09/08	2	35.30	0	0.00	35.05	2	1,129	0.18%
2020/09/07	8	35.64	2	36.20	35.05	6	1,129	0.53%
2020/09/04	1	34.75	2	35.13	35.05	-1	1,089	-0.09%
2020/09/03	12	35.78	7	35.48	35.60	5	1,071	0.47%
2020/09/02	0	0.00	1	34.30	34.15	-1	1,048	-0.10%
2020/09/01	2	34.85	8	34.15	34.30	-6	1,057	-0.57%
2020/08/31	9	34.57	1	34.30	34.30	8	1,064	0.75%
2020/08/28	1	33.50	1	33.60	33.55	0	1,113	0.00%
2020/08/25	0	0.00	2	33.53	33.50	-2	1,171	-0.17%
2020/08/24	2	32.80	2	32.98	33.00	0	1,174	0.00%
2020/08/21	1	32.55	2	32.75	32.55	-1	1,184	-0.08%
2020/08/20	0	0.00	2	33.30	32.10	-2	1,197	-0.17%
2020/08/19	1	34.30	0	0.00	34.15	1	1,186	0.08%
2020/08/18	1	35.10	0	0.00	34.45	1	1,184	0.08%
2020/08/14	0	0.00	1	34.55	34.55	-1	1,193	-0.08%
2020/08/13	2	34.65	4	35.25	34.95	-2	1,196	-0.17%
2020/08/12	4	35.19	6	34.43	35.35	-2	1,192	-0.17%
2020/08/11	4	35.41	3	35.10	35.00	1	1,190	0.08%
2020/08/10	3	35.38	1	35.75	35.50	2	1,216	0.16%
2020/08/07	1	34.60	1	34.75	34.60	0	1,217	0.00%
2020/08/06	17	35.75	4	36.05	35.50	13	1,216	1.07%
2020/08/05	0	0.00	9	35.21	35.65	-9	1,206	-0.75%
2020/08/04	2	34.35	6	34.08	33.90	-4	1,201	-0.33%
2020/08/03	0	0.00	4	33.10	33.20	-4	1,197	-0.33%
2020/07/31	5	33.52	2	33.98	33.90	3	1,191	0.25%
2020/07/30	2	35.78	0	0.00	36.00	2	1,176	0.17%
2020/07/29	1	34.55	1	35.10	36.00	0	1,155	0.00%
2020/07/28	4	34.95	0	0.00	34.70	4	1,139	0.35%
2020/07/27	5	35.07	1	35.20	35.05	4	1,134	0.35%
2020/07/24	8	36.43	3	36.20	36.05	5	1,130	0.44%
2020/07/22	3	37.08	9	36.99	36.70	-6	1,101	-0.54%
2020/07/20	3	35.40	6	35.73	35.50	-3	1,047	-0.29%
2020/07/17	1	34.70	1	34.40	34.50	0	1,027	0.00%
2020/07/16	0	0.00	49	34.58	34.55	-49	1,031	-4.75%
2020/07/15	12	34.73	0	0.00	34.50	12	1,028	1.17%
2020/07/13	1	35.25	0	0.00	35.20	1	1,026	0.10%
2020/07/10	0	0.00	11	35.23	35.00	-11	1,026	-1.07%
2020/07/09	2	36.83	3	36.38	36.55	-1	1,011	-0.10%
2020/07/08	15	36.71	9	36.36	37.05	6	973	0.62%
2020/07/07	19	34.63	39	34.42	35.40	-20	858	-2.33%
2020/07/06	4	33.95	6	34.15	33.90	-2	805	-0.25%
2020/07/03	15	33.78	3	33.72	33.75	12	811	1.48%
2020/07/02	41	34.22	1	34.10	34.10	40	805	4.97%
2020/07/01	3	32.98	6	33.54	33.65	-3	760	-0.39%
2020/06/30	2	32.53	0	0.00	32.35	2	744	0.27%
2020/06/24	1	32.80	0	0.00	32.65	1	742	0.13%
2020/06/23	2	32.40	0	0.00	32.55	2	749	0.27%
2020/06/22	7	32.79	3	32.65	32.70	4	751	0.53%
2020/06/18	0	0.00	4	32.25	32.30	-4	756	-0.53%
2020/06/16	1	32.20	2	32.00	32.20	-1	768	-0.13%
2020/06/15	0	0.00	2	31.55	31.50	-2	785	-0.25%
2020/06/11	7	32.59	2	32.55	32.20	5	799	0.63%
2020/06/10	1	32.85	0	0.00	33.00	1	801	0.12%
2020/06/09	2	33.55	1	33.40	33.10	1	821	0.12%
2020/06/08	9	33.13	16	33.04	32.85	-7	821	-0.85%
2020/06/05	3	33.62	1	33.50	33.65	2	810	0.25%
2020/06/04	18	33.98	5	34.01	33.90	13	805	1.61%
2020/06/03	0	0.00	19	32.93	33.15	-19	753	-2.52%
2020/06/02	1	31.65	8	31.90	31.85	-7	716	-0.98%
2020/05/29	1	31.25	3	31.00	31.00	-2	690	-0.29%
2020/05/28	11	31.69	1	31.40	31.10	10	684	1.46%
2020/05/27	3	31.07	5	31.46	31.70	-2	675	-0.30%
2020/05/26	0	0.00	2	31.08	30.95	-2	665	-0.30%
2020/05/25	4	30.39	2	30.38	30.50	2	658	0.30%
2020/05/22	2	30.68	5	30.70	30.55	-3	655	-0.46%
2020/05/21	0	0.00	1	31.00	31.05	-1	649	-0.15%
2020/05/20	18	30.77	1	30.45	30.40	17	642	2.64%
2020/05/15	22	31.42	23	30.40	30.40	-1	630	-0.16%
2020/05/14	0	0.00	4	30.81	31.00	-4	605	-0.66%
2020/05/12	23	31.77	21	31.86	31.35	2	581	0.34%
2020/05/11	4	29.99	4	31.11	31.65	0	524	0.00%
2020/05/08	0	0.00	3	29.80	29.90	-3	498	-0.60%
2020/05/05	4	29.45	0	0.00	29.20	4	507	0.79%
2020/05/04	0	0.00	1	29.05	29.15	-1	510	-0.20%
2020/04/30	1	29.50	1	29.90	29.85	0	511	0.00%
2020/04/29	0	0.00	1	29.50	29.45	-1	515	-0.19%
2020/04/28	1	28.50	1	29.15	29.15	0	514	0.00%
2020/04/21	1	28.40	0	0.00	27.30	1	620	0.16%
2020/04/20	1	28.50	1	28.85	28.85	0	624	0.00%
2020/04/16	0	0.00	2	28.20	28.50	-2	623	-0.32%
2020/04/15	1	28.80	0	0.00	28.70	1	642	0.16%
2020/04/14	0	0.00	3	28.20	28.60	-3	640	-0.47%
2020/04/10	0	0.00	1	27.50	27.95	-1	650	-0.15%
2020/04/08	2	27.20	0	0.00	27.90	2	666	0.30%
2020/04/07	1	27.60	2	27.35	27.50	-1	653	-0.15%
2020/04/06	0	0.00	1	25.80	26.55	-1	649	-0.15%
2020/04/01	2	26.10	0	0.00	26.00	2	650	0.31%
2020/03/31	1	26.05	0	0.00	26.00	1	650	0.15%
2020/03/27	1	25.90	1	26.70	25.90	0	654	0.00%
2020/03/26	1	25.60	0	0.00	26.25	1	654	0.15%
2020/03/25	3	26.10	0	0.00	25.85	3	657	0.46%
2020/03/20	1	24.90	1	24.90	25.05	0	762	0.00%
2020/03/17	1	25.70	0	0.00	25.90	1	734	0.14%
2020/03/16	2	26.60	0	0.00	26.10	2	723	0.28%
2020/03/13	4	26.33	1	26.60	27.20	3	715	0.42%
2020/03/11	2	31.05	1	30.50	30.60	1	680	0.15%
2020/03/10	0	0.00	1	29.70	31.10	-1	678	-0.15%
2020/03/09	0	0.00	1	32.30	31.25	-1	671	-0.15%
2020/03/03	0	0.00	2	33.45	33.10	-2	675	-0.30%
2020/02/25	0	0.00	2	34.00	33.90	-2	675	-0.30%
2020/02/10	1	32.80	0	0.00	33.45	1	773	0.13%
2020/02/06	1	33.55	0	0.00	34.25	1	779	0.13%
2020/02/03	1	32.20	0	0.00	32.35	1	779	0.13%
2020/01/30	2	34.80	0	0.00	34.20	2	819	0.24%
2020/01/20	15	37.62	15	38.08	37.90	0	804	0.00%
2020/01/17	2	38.20	2	38.15	38.00	0	794	0.00%
2020/01/15	0	0.00	5	37.06	37.00	-5	839	-0.60%
2019/12/31	2	37.00	0	0.00	37.00	2	810	0.25%
2019/12/27	1	37.10	0	0.00	37.00	1	822	0.12%
2019/12/26	0	0.00	3	37.20	36.90	-3	824	-0.36%
2019/12/19	3	37.95	9	37.78	37.60	-6	842	-0.71%
2019/12/18	17	37.74	6	38.09	37.80	11	829	1.33%
2019/12/17	1	37.05	2	37.05	37.15	-1	779	-0.13%
2019/11/27	0	0.00	2	36.25	36.25	-2	903	-0.22%
2019/11/20	1	36.35	0	0.00	36.20	1	1,128	0.09%
2019/11/15	23	38.04	31	38.30	38.10	-8	1,300	-0.61%
2019/11/14	10	37.25	5	36.73	37.30	5	1,295	0.39%
2019/11/13	1	35.80	0	0.00	35.55	1	1,336	0.07%
2019/11/12	0	0.00	2	36.00	36.25	-2	1,349	-0.15%
2019/11/11	1	35.30	1	35.25	35.25	0	1,384	0.00%
2019/11/06	6	37.42	0	0.00	36.75	6	1,405	0.43%
2019/11/04	0	0.00	1	37.95	38.00	-1	1,419	-0.07%
2019/11/01	2	38.00	0	0.00	38.00	2	1,421	0.14%
2019/10/30	16	39.09	14	38.40	38.40	2	1,423	0.14%
2019/10/29	13	38.91	12	38.72	38.80	1	1,401	0.07%
2019/10/24	1	39.00	0	0.00	38.85	1	1,380	0.07%
2019/10/21	2	36.03	0	0.00	36.00	2	1,346	0.15%
2019/10/09	1	36.85	4	36.26	36.35	-3	1,422	-0.21%
2019/10/08	1	38.60	0	0.00	38.00	1	1,410	0.07%
2019/10/03	2	38.90	0	0.00	38.45	2	1,407	0.14%
2019/10/01	1	39.80	0	0.00	39.80	1	1,405	0.07%
2019/09/27	1	40.45	12	41.62	39.75	-11	1,412	-0.78%
2019/09/25	8	40.88	0	0.00	41.40	8	1,387	0.58%
2019/09/24	2	41.48	0	0.00	41.45	2	1,387	0.14%
2019/09/23	1	41.10	3	40.95	40.90	-2	1,379	-0.14%
2019/09/20	2	40.78	1	41.25	41.15	1	1,377	0.07%
2019/09/18	8	40.37	3	40.30	40.30	5	1,357	0.37%
2019/09/17	6	40.23	0	0.00	40.30	6	1,350	0.44%
2019/09/16	1	40.05	0	0.00	40.00	1	1,343	0.07%
2019/09/09	1	39.65	1	39.35	39.35	0	1,306	0.00%
2019/09/06	2	41.90	0	0.00	41.95	2	1,259	0.16%
2019/09/05	0	0.00	1	42.00	42.05	-1	1,248	-0.08%
2019/09/02	3	41.45	0	0.00	41.90	3	1,225	0.24%
2019/08/30	0	0.00	1	41.80	41.30	-1	1,203	-0.08%
2019/08/29	3	41.77	3	41.83	41.50	0	1,182	0.00%
2019/08/28	3	43.15	0	0.00	42.30	3	1,145	0.26%
2019/08/27	1	44.55	5	44.52	44.90	-4	1,083	-0.37%
2019/08/26	1	42.70	1	42.20	42.15	0	1,039	0.00%
2019/08/23	0	0.00	3	44.60	43.65	-3	1,010	-0.30%
2019/08/22	6	44.03	12	44.47	43.75	-6	953	-0.63%
2019/08/21	2	42.60	5	42.62	42.40	-3	834	-0.36%
2019/08/20	3	41.80	1	41.65	41.65	2	782	0.26%
2019/08/19	3	42.18	1	42.00	42.00	2	759	0.26%
2019/08/16	0	0.00	1	41.00	41.85	-1	702	-0.14%
2019/08/15	1	39.85	0	0.00	39.85	1	646	0.15%
2019/08/14	1	39.55	1.4	39.94	39.95	-0.4	629	-0.07%
2019/08/13	0	0.00	1	38.90	38.50	-1	591	-0.17%
2019/08/07	0	0.00	2	37.90	37.45	-2	565	-0.35%
2019/08/05	1	38.30	0	0.00	38.10	1	554	0.18%
2019/08/01	0	0.00	3	39.57	39.45	-3	553	-0.54%
2019/07/31	2	39.65	1	39.65	39.50	1	552	0.18%
2019/07/29	1	40.20	0	0.00	40.10	1	542	0.18%
2019/07/26	0	0.00	6	40.08	40.00	-6	549	-1.09%
2019/07/25	2	40.68	1	40.75	40.60	1	570	0.18%
2019/07/24	0	0.00	4	40.20	41.10	-4	580	-0.69%
2019/07/23	2	39.55	2	40.05	39.55	0	547	0.00%
2019/07/22	2	39.68	0	0.00	39.30	2	548	0.36%
2019/07/19	0	0.00	4	39.03	38.95	-4	591	-0.68%
2019/07/18	4	38.69	0	0.00	38.65	4	590	0.68%
2019/07/17	5	39.00	2	39.45	39.00	3	572	0.52%
2019/07/16	2	38.98	2	38.50	39.40	0	558	0.00%
2019/07/04	0	0.00	2	36.95	37.10	-2	657	-0.30%
2019/07/03	0	0.00	1	36.55	36.40	-1	664	-0.15%
2019/07/02	0	0.00	1	36.90	36.90	-1	666	-0.15%
2019/07/01	3	36.80	0	0.00	36.90	3	673	0.45%
2019/06/25	0	0.00	1	36.25	35.65	-1	745	-0.13%
2019/06/20	1	36.55	0	0.00	36.60	1	750	0.13%
2019/06/19	0	0.00	1	35.60	36.20	-1	749	-0.13%
2019/06/18	1	35.35	0	0.00	35.35	1	746	0.13%
2019/05/16	0	0.00	2	36.85	36.10	-2	838	-0.24%
2019/05/14	5	34.37	0	0.00	35.55	5	846	0.59%
2019/05/13	0	0.00	6	36.34	35.05	-6	841	-0.71%
2019/05/02	0	0.00	1	38.00	38.30	-1	774	-0.13%
2019/04/30	1	37.30	1	37.20	37.55	0	740	0.00%
2019/04/26	0	0.00	10	36.85	36.70	-10	709	-1.41%
2019/04/25	15	37.67	0	0.00	37.90	15	685	2.19%
2019/04/24	1	36.80	0	0.00	36.65	1	630	0.16%
2019/04/16	1	36.45	2	37.18	37.30	-1	563	-0.18%
2019/04/15	2	37.08	2	36.60	35.90	0	511	0.00%
2019/04/12	2	35.10	0	0.00	35.40	2	456	0.44%
2019/04/09	2	35.80	2	35.65	35.40	0	438	0.00%
2019/04/02	5	35.44	3	35.70	35.30	2	411	0.49%
2019/04/01	1	34.50	3	35.33	35.80	-2	363	-0.55%
2019/03/28	0	0.00	1	33.95	34.00	-1	345	-0.29%
2019/03/19	0	0.00	3	33.87	33.95	-3	366	-0.82%
2019/03/18	3	34.95	1	35.15	34.50	2	361	0.55%
2019/03/14	2	32.00	0	0.00	31.80	2	311	0.64%
2019/03/07	0	0.00	1	32.65	31.95	-1	382	-0.26%
2019/03/06	1	32.95	0	0.00	32.70	1	386	0.26%
2019/02/22	0	0.00	3	32.10	32.35	-3	403	-0.74%
2019/01/11	0	0.00	1	29.85	29.75	-1	765	-0.13%
2018/12/24	1	30.70	1	30.90	30.95	0	887	0.00%
2018/12/20	0	0.00	5	30.64	30.65	-5	911	-0.55%
2018/12/18	2	31.18	0	0.00	31.30	2	920	0.22%
2018/12/17	1	31.15	0	0.00	31.30	1	916	0.11%
2018/12/12	3	30.70	0	0.00	30.70	3	920	0.33%
2018/12/07	0	0.00	2	30.70	30.70	-2	911	-0.22%
2018/12/05	0	0.00	5	30.64	31.10	-5	905	-0.55%
2018/11/30	0	0.00	1	30.20	30.20	-1	876	-0.11%
2018/11/26	0	0.00	1	29.40	29.60	-1	856	-0.12%
2018/11/22	4	29.60	0	0.00	29.60	4	856	0.47%
2018/11/20	1	29.95	1	30.25	29.95	0	846	0.00%
2018/11/14	1	29.15	1	29.60	29.40	0	838	0.00%
2018/11/09	3	30.18	0	0.00	30.20	3	758	0.40%
2018/11/08	1	29.95	5	29.44	30.05	-4	702	-0.57%
2018/11/07	2	29.28	1	29.60	29.50	1	695	0.14%
2018/11/06	1	29.60	1	29.05	29.05	0	710	0.00%
2018/11/05	6	29.78	11	29.53	29.30	-5	702	-0.71%
2018/11/02	4	28.75	3	28.62	28.65	1	675	0.15%
2018/11/01	0	0.00	1	28.00	27.90	-1	671	-0.15%
2018/10/31	2	27.73	0	0.00	27.70	2	675	0.30%
2018/10/30	0	0.00	2	27.40	26.95	-2	677	-0.30%
2018/10/26	0	0.00	5	27.55	27.95	-5	737	-0.68%
2018/10/25	7	27.64	5	27.57	27.55	2	738	0.27%
2018/10/24	1	27.90	1	27.95	27.55	0	711	0.00%
2018/10/19	0	0.00	2	26.88	27.45	-2	705	-0.28%
2018/10/18	1	27.80	0	0.00	27.80	1	705	0.14%
2018/10/17	1	28.50	0	0.00	28.55	1	704	0.14%
2018/10/16	0	0.00	4	28.00	28.00	-4	704	-0.57%
2018/10/11	5	27.80	0	0.00	27.00	5	724	0.69%
2018/10/03	1	30.85	0	0.00	30.80	1	823	0.12%
2018/10/02	0	0.00	1	31.65	30.70	-1	827	-0.12%
2018/10/01	1	31.20	0	0.00	31.30	1	809	0.12%
2018/09/27	3	31.30	0	0.00	31.25	3	800	0.37%
2018/09/20	1	30.70	0	0.00	30.70	1	851	0.12%
2018/09/19	0	0.00	2	30.50	30.70	-2	876	-0.23%
2018/09/10	0	0.00	2	32.05	30.65	-2	1,246	-0.16%
2018/09/05	0	0.00	10	33.03	32.90	-10	1,232	-0.81%
2018/08/31	0	0.00	1	33.15	33.05	-1	1,253	-0.08%
2018/08/24	2	34.23	4	34.33	34.30	-2	1,377	-0.15%
2018/08/23	14	34.65	0	0.00	34.55	14	1,371	1.02%
2018/08/14	6	34.98	0	0.00	34.90	6	1,354	0.44%
2018/08/13	5	36.15	0	0.00	35.45	5	1,349	0.37%
2018/08/09	4	37.23	0	0.00	36.85	4	1,325	0.30%
2018/08/08	2	37.55	1	37.55	37.30	1	1,320	0.08%
2018/08/07	8	37.43	7	37.15	37.30	1	1,307	0.08%
2018/08/06	1	37.35	0	0.00	37.20	1	1,305	0.08%
2018/08/03	2	37.85	1	37.45	37.50	1	1,298	0.08%
2018/08/02	0	0.00	1	37.70	36.95	-1	1,240	-0.08%
2018/08/01	1	36.80	4	37.03	37.40	-3	1,228	-0.24%
2018/07/30	1	36.40	0	0.00	36.50	1	1,213	0.08%
2018/07/26	0	0.00	1	36.45	36.20	-1	1,211	-0.08%
2018/07/24	0	0.00	1	35.95	36.20	-1	1,209	-0.08%
2018/07/23	3	35.98	0	0.00	35.40	3	1,206	0.25%
2018/07/19	5	37.00	1	37.40	36.80	4	1,200	0.33%
2018/07/18	5	37.10	2	37.53	37.05	3	1,208	0.25%
2018/07/16	17	37.47	17	37.66	37.65	0	1,166	0.00%
2018/07/13	1	36.20	0	0.00	36.80	1	1,082	0.09%
2018/07/12	0	0.00	1	35.15	35.15	-1	1,067	-0.09%
2018/07/06	5	34.11	0	0.00	34.15	5	1,063	0.47%
2018/07/05	5	35.00	0	0.00	34.10	5	1,056	0.47%
2018/07/03	0	0.00	1	36.15	35.50	-1	1,051	-0.10%
2018/07/02	4	35.65	3	35.95	35.55	1	1,042	0.10%
2018/06/29	6	35.58	4	35.35	35.40	2	1,025	0.19%
2018/06/25	42	36.54	31	35.32	35.25	11	965	1.14%
2018/06/22	20	37.13	22	37.30	37.50	-2	928	-0.22%
2018/06/21	8	36.46	32	35.58	37.30	-24	778	-3.08%
2018/06/19	0	0.00	3	35.20	34.65	-3	628	-0.48%
2018/06/15	0	0.00	3	35.30	35.50	-3	627	-0.48%
2018/06/14	0	0.00	2	34.80	34.80	-2	628	-0.32%
2018/06/13	0	0.00	4	35.25	35.20	-4	636	-0.63%
2018/06/11	0	0.00	10	35.25	35.20	-10	647	-1.54%
2018/06/08	0	0.00	1	36.05	35.80	-1	640	-0.16%
2018/06/07	12	36.95	13	37.18	36.50	-1	641	-0.16%
2018/06/06	1	35.25	0	0.00	35.40	1	588	0.17%
2018/06/04	1	34.80	1	35.70	36.25	0	587	0.00%
2018/05/25	0	0.00	1	33.45	33.30	-1	682	-0.15%
2018/05/24	0	0.00	1	32.95	33.30	-1	699	-0.14%
2018/05/18	0	0.00	5	33.16	33.05	-5	838	-0.60%
2018/05/14	0	0.00	1	34.10	33.95	-1	996	-0.10%
2018/05/08	1	32.60	0	0.00	32.90	1	1,025	0.10%
2018/05/07	9	31.86	0	0.00	31.95	9	1,044	0.86%
2018/05/04	1	31.80	0	0.00	31.80	1	1,043	0.10%
2018/04/24	1	32.70	10	32.40	32.50	-9	1,088	-0.83%
2018/04/23	1	34.10	1	33.95	33.90	0	1,082	0.00%
2018/04/20	2	34.00	0	0.00	34.00	2	1,085	0.18%
2018/04/19	0	0.00	2	34.45	34.45	-2	1,081	-0.18%
2018/04/18	1	34.10	3	34.63	34.30	-2	1,086	-0.18%
2018/04/16	0	0.00	1	36.05	36.00	-1	1,085	-0.09%
2018/04/13	1	36.60	0	0.00	36.65	1	1,102	0.09%
2018/03/30	1.3	37.22	0	0.00	37.20	1.3	1,229	0.11%
2018/03/29	3	37.50	3	37.65	37.10	0	1,243	0.00%
2018/03/28	0	0.00	20	37.40	37.05	-20	1,232	-1.62%
2018/03/27	1	37.20	1	37.55	37.40	0	1,234	0.00%
2018/03/26	0	0.00	4	36.55	36.45	-4	1,237	-0.32%
2018/03/20	0.1	38.30	0	0.00	38.20	0.1	1,297	0.01%
2018/03/19	0	0.00	4	38.78	38.90	-4	1,366	-0.29%
2018/03/16	1	38.60	0	0.00	38.80	1	1,411	0.07%
2018/03/15	3	39.95	3	39.90	39.70	0	1,409	0.00%
2018/03/13	4	39.91	3	39.93	39.80	1	1,443	0.07%
2018/03/09	1	40.15	1	39.90	39.90	0	1,457	0.00%
2018/03/07	6	40.25	5	39.60	39.50	1	1,481	0.07%
2018/03/06	2	41.25	2	41.00	40.25	0	1,493	0.00%
2018/03/05	3	39.57	3	39.90	39.80	0	1,503	0.00%
2018/03/02	1	39.50	16	38.91	38.95	-15	1,507	-0.99%
2018/03/01	0	0.00	5	39.90	40.05	-5	1,518	-0.33%
2018/02/27	2	40.20	2	40.60	40.10	0	1,535	0.00%
2018/02/26	0	0.00	1	39.70	39.45	-1	1,541	-0.06%
2018/02/23	10	38.80	0	0.00	39.00	10	1,548	0.65%
2018/02/22	26	38.68	14	39.31	38.90	12	1,566	0.77%
2018/02/21	10	36.60	0	0.00	37.40	10	1,602	0.62%
2018/02/09	1	33.95	0	0.00	34.10	1	1,584	0.06%
2018/02/08	0	0.00	1	38.30	37.55	-1	1,564	-0.06%
2018/02/07	0	0.00	1	39.35	38.30	-1	1,651	-0.06%
2018/02/06	1	38.15	2	38.25	38.25	-1	1,717	-0.06%
2018/02/02	2	43.03	20	42.59	42.80	-18	1,864	-0.97%
2018/02/01	2	43.20	1	43.20	43.20	1	1,952	0.05%
2018/01/31	0	0.00	6	43.28	43.25	-6	1,962	-0.31%
2018/01/30	1	44.60	8	43.74	43.85	-7	1,984	-0.35%
2018/01/29	0	0.00	1	44.80	44.80	-1	2,043	-0.05%
2018/01/24	27	45.06	5	45.10	45.15	22	2,192	1.00%
2018/01/23	2	46.00	2	45.60	44.90	0	2,262	0.00%
2018/01/22	5	45.15	7	45.39	45.40	-2	2,386	-0.08%
2018/01/19	3	45.87	8	45.79	45.35	-5	2,549	-0.20%
2018/01/18	6	45.63	0	0.00	45.25	6	2,637	0.23%
2018/01/17	3	46.13	2	45.65	45.55	1	2,799	0.04%
2018/01/16	0	0.00	5	45.55	45.50	-5	3,028	-0.17%
2018/01/15	3	45.25	3	45.85	45.10	0	3,357	0.00%
2018/01/12	9	45.47	4	45.28	45.25	5	3,491	0.14%
2018/01/10	1	44.65	0	0.00	44.65	1	3,844	0.03%
2018/01/09	1	46.20	0	0.00	46.00	1	3,863	0.03%
2018/01/08	1	47.10	6	46.88	46.20	-5	3,892	-0.13%
2018/01/05	3	46.03	0	0.00	45.60	3	3,875	0.08%
2018/01/04	0	0.00	2	45.75	46.10	-2	3,868	-0.05%
2018/01/03	2	46.00	2	45.55	45.55	0	3,858	0.00%
2018/01/02	3	45.02	0	0.00	45.20	3	3,850	0.08%