乙盛-KY (5243)-富邦-板橋券商分點個股進出

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
74.0
漲跌
▲3.4
漲幅
+4.82%
成交量
14,760張
產業
上市光電類股
448人加入追蹤

立即追蹤
本地時間:14:30(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－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	70.5	74.31	81	74.46	74.00	-10.5	3,820	-0.27%
2024/11/21	23	70.18	18	69.94	70.60	5	3,582	0.14%
2024/11/20	59.4	70.91	62	71.39	70.70	-2.6	3,507	-0.07%
2024/11/19	22	71.55	47.1	71.21	73.20	-25.1	3,327	-0.75%
2024/11/18	17	67.53	10	66.98	66.60	7	3,119	0.22%
2024/11/15	44	68.73	32.3	69.09	69.30	11.7	3,072	0.38%
2024/11/14	21.3	69.73	26	69.11	69.20	-4.7	2,995	-0.16%
2024/11/13	60	69.05	36	69.31	68.50	24	2,917	0.82%
2024/11/12	94	72.51	98.1	73.05	70.50	-4.1	2,797	-0.14%
2024/11/11	36	69.35	56.5	69.95	70.00	-20.5	2,330	-0.88%
2024/11/08	32.2	67.68	22	68.35	66.40	10.2	2,143	0.48%
2024/11/07	58.1	69.06	216.7	67.92	70.60	-158.6	1,995	-7.95%	大賣/鉅額交易
2024/11/06	6.2	66.24	20.2	65.68	65.70	-14	1,688	-0.83%
2024/11/05	4	63.92	7	64.34	63.10	-3	1,631	-0.18%
2024/11/04	5	63.20	2	63.25	63.90	3	1,670	0.18%
2024/11/01	8	64.54	1.4	64.47	64.30	6.6	1,682	0.39%
2024/10/30	5.2	64.35	22.1	64.38	64.80	-16.9	1,657	-1.02%
2024/10/29	80	61.88	3	62.30	61.90	77	1,598	4.82%
2024/10/28	7.4	64.26	7	64.76	63.70	0.4	1,582	0.03%
2024/10/25	47	66.11	29	66.23	64.40	18	1,552	1.16%
2024/10/24	18	65.82	44	65.57	64.20	-26	1,469	-1.77%
2024/10/23	8	63.75	14	64.29	64.10	-6	1,418	-0.42%
2024/10/22	16	63.82	21	64.31	64.30	-5	1,403	-0.36%
2024/10/21	3	62.60	1	61.90	63.20	2	1,404	0.14%
2024/10/18	9	62.64	2	64.00	61.90	7	1,427	0.49%
2024/10/17	0	0.00	7	62.83	63.00	-7	1,465	-0.48%
2024/10/16	4	60.83	1	61.00	61.00	3	1,501	0.20%
2024/10/15	37	61.28	1	62.40	61.20	36	1,515	2.37%
2024/10/14	3	61.80	5	62.26	62.20	-2	1,529	-0.13%
2024/10/11	2	62.40	1	62.60	62.70	1	1,539	0.06%
2024/10/09	2	62.70	4	64.15	62.60	-2	1,565	-0.13%
2024/10/08	58.1	63.93	2	64.60	63.30	56.1	1,608	3.48%
2024/10/07	5	65.58	51	65.92	65.50	-46	1,652	-2.78%
2024/10/04	8	64.11	6	63.93	63.80	2	1,682	0.12%
2024/10/01	1	64.90	4	64.70	65.00	-3	1,731	-0.17%
2024/09/30	2	64.85	7	64.71	64.50	-5	1,869	-0.27%
2024/09/27	1.6	63.87	7	64.10	64.40	-5.4	2,148	-0.25%
2024/09/26	29.5	63.69	7.1	64.25	63.50	22.4	2,247	1.00%
2024/09/25	14	64.94	10.1	65.29	64.70	3.9	2,426	0.16%
2024/09/24	1	62.80	4	63.30	63.40	-3	2,751	-0.11%
2024/09/23	11.2	63.27	13	63.17	62.90	-1.8	3,091	-0.06%
2024/09/20	14	62.89	11	62.54	62.90	3	3,055	0.10%
2024/09/19	1	61.70	1	61.30	62.00	0	3,045	0.00%
2024/09/18	14	61.88	13	61.38	61.00	1	3,059	0.03%
2024/09/16	31	62.01	8.2	62.33	61.80	22.8	3,050	0.75%
2024/09/13	13	60.65	23.6	61.36	62.70	-10.6	3,064	-0.34%
2024/09/12	0	0.00	16	56.64	57.00	-16	3,105	-0.52%
2024/09/11	9.1	55.71	7	55.66	55.00	2.1	3,189	0.06%
2024/09/10	12	56.13	26.6	56.09	55.90	-14.6	3,356	-0.43%
2024/09/09	2	53.65	3	54.43	54.60	-1	3,609	-0.03%
2024/09/06	19.2	54.49	0	0.00	54.50	19.2	3,688	0.52%
2024/09/05	4.3	54.90	2	55.90	54.80	2.3	3,709	0.06%
2024/09/04	19.4	54.98	2	55.15	54.60	17.4	3,770	0.46%
2024/09/03	1.4	58.06	0	0.00	57.90	1.4	3,815	0.04%
2024/09/02	1	58.50	3	59.10	58.70	-2	3,819	-0.05%
2024/08/30	1	60.70	8.1	60.68	60.70	-7.1	3,816	-0.19%
2024/08/29	0	0.00	2	59.90	60.40	-2	3,828	-0.05%
2024/08/28	9.1	59.73	5	59.54	59.80	4.1	3,858	0.11%
2024/08/27	4	59.65	3	60.30	59.90	1	3,852	0.03%
2024/08/26	5	60.04	8.1	60.23	60.00	-3.1	3,864	-0.08%
2024/08/23	0	58.10	1	58.80	59.60	-1	3,885	-0.02%
2024/08/22	2	58.90	0	0.00	58.80	2	3,925	0.05%
2024/08/21	0	59.40	0.1	59.30	59.30	-0.1	3,974	0.00%
2024/08/20	3	59.23	16.1	59.75	59.30	-13.1	3,966	-0.33%
2024/08/19	0	0.00	3.4	57.56	57.70	-3.4	3,948	-0.09%
2024/08/16	4	56.75	0.3	56.70	56.80	3.7	3,959	0.09%
2024/08/15	0	0.00	15	55.76	55.80	-15	3,955	-0.38%
2024/08/14	3	55.90	4	55.85	55.70	-1	3,947	-0.03%
2024/08/13	8	54.84	9	55.38	55.70	-1	3,941	-0.03%
2024/08/12	5	55.20	16	54.98	54.90	-11	3,928	-0.28%
2024/08/09	3	53.67	2.2	54.51	53.50	0.9	3,914	0.02%
2024/08/08	2	53.40	0	0.00	53.40	2	3,904	0.05%
2024/08/07	0	0.00	23.1	54.00	54.00	-23.1	3,897	-0.59%
2024/08/06	50	52.12	23.8	50.72	52.30	26.2	3,892	0.67%
2024/08/05	21	55.10	3	54.70	54.70	18	3,850	0.47%
2024/08/02	12.2	61.18	10.3	60.68	60.70	2	3,826	0.05%
2024/08/01	0	0.00	17	63.62	63.60	-17	3,824	-0.44%
2024/07/31	0	0.00	5	61.88	61.60	-5	3,809	-0.13%
2024/07/30	11	60.78	0	0.00	61.50	11	3,808	0.29%
2024/07/29	6	60.87	0	0.00	59.60	6	3,801	0.16%
2024/07/26	2.2	61.52	0	61.60	61.80	2.2	3,804	0.06%
2024/07/23	2	64.00	1	63.80	63.80	1	3,799	0.03%
2024/07/22	0.2	63.10	2.3	62.49	63.10	-2.1	3,799	-0.05%
2024/07/19	9	64.97	13.1	64.77	64.60	-4.1	3,783	-0.11%
2024/07/18	26.1	66.17	5	67.10	66.50	21.1	3,772	0.56%
2024/07/17	18	68.13	44.2	68.40	68.50	-26.2	3,732	-0.70%
2024/07/16	7	66.79	6	67.02	67.50	1	3,695	0.03%
2024/07/15	31.1	66.39	14	66.39	66.30	17.1	3,698	0.46%
2024/07/12	15	67.07	4	67.40	67.00	11	3,687	0.30%
2024/07/11	8	67.66	17.7	67.93	67.90	-9.7	3,667	-0.26%
2024/07/10	28	68.23	7	68.83	67.80	21	3,668	0.57%
2024/07/09	6.1	67.92	15.1	68.25	67.60	-9	3,633	-0.25%
2024/07/08	23.3	67.29	21.3	67.53	67.40	2.1	3,618	0.06%
2024/07/05	10	69.59	6	69.92	69.50	4	3,635	0.11%
2024/07/04	33.1	70.69	10.1	72.31	69.50	23	3,565	0.64%
2024/07/03	16	70.41	37.1	71.15	71.50	-21.1	3,422	-0.62%
2024/07/02	20.1	67.47	12	68.33	67.00	8.1	3,130	0.26%
2024/07/01	14	68.19	25.1	67.94	68.70	-11.1	3,025	-0.37%
2024/06/28	36.1	67.52	581.1	68.86	65.90	-545	2,831	-19.25%	大賣/鉅額交易
2024/06/27	547	67.62	477.3	66.76	64.90	69.8	2,438	2.86%	大買/大賣/
2024/06/26	6	61.08	0	0.00	61.70	6	2,130	0.28%
2024/06/25	78.1	60.07	6	60.72	61.00	72.1	2,307	3.13%
2024/06/24	118.2	61.13	17	61.24	60.80	101.2	2,389	4.24%	大買/鉅額交易
2024/06/21	15.2	62.42	2	62.90	62.30	13.2	2,376	0.56%
2024/06/20	4	62.60	25.1	63.26	63.70	-21.1	2,355	-0.90%
2024/06/19	41.1	62.64	12	63.41	61.90	29.1	2,328	1.25%
2024/06/18	13	65.25	9	66.01	65.00	4	2,231	0.18%
2024/06/17	156	64.26	27	64.90	66.20	129	2,196	5.87%	大買/鉅額交易
2024/06/14	35.1	67.04	205.5	67.56	67.30	-170.4	2,054	-8.29%	大賣/鉅額交易
2024/06/13	18	63.20	38	63.33	65.40	-20	1,807	-1.11%
2024/06/12	10	61.06	8	62.50	61.00	2	1,857	0.11%
2024/06/11	18	61.47	42	61.97	61.30	-24	1,879	-1.28%
2024/06/07	14.3	60.05	12	61.03	61.30	2.3	2,002	0.11%
2024/06/06	12	59.02	0	0.00	58.50	12	2,051	0.58%
2024/06/05	4	59.58	0	0.00	59.40	4	2,048	0.20%
2024/06/04	26	60.23	12	60.54	59.50	14	2,051	0.68%
2024/06/03	12.4	61.18	16	61.49	61.40	-3.6	2,042	-0.18%
2024/05/31	2	59.80	6	60.05	59.40	-4	2,001	-0.20%
2024/05/30	44	59.67	5	59.52	59.20	39	1,994	1.96%
2024/05/29	8	60.73	17	60.79	60.40	-9	1,988	-0.45%
2024/05/28	26	60.32	10	60.33	60.70	16	1,961	0.82%
2024/05/27	4	59.40	56	59.61	59.40	-52	1,917	-2.71%
2024/05/23	5	57.00	1	57.30	57.00	4	1,871	0.21%
2024/05/22	27	57.99	9	58.19	57.70	18	1,877	0.96%
2024/05/21	5	57.38	0	0.00	57.50	5	1,862	0.27%
2024/05/20	0.8	57.00	6	56.97	56.80	-5.2	1,861	-0.28%
2024/05/17	8	56.65	6	56.68	56.60	2	1,860	0.11%
2024/05/16	3	56.90	0	0.00	56.70	3	1,865	0.16%
2024/05/15	13	56.80	0	0.00	56.90	13	1,869	0.70%
2024/05/14	6	56.97	4	56.90	56.80	2	1,869	0.11%
2024/05/13	0	0.00	2	57.10	57.00	-2	1,879	-0.11%
2024/05/10	5	57.40	0	0.00	57.80	5	1,881	0.27%
2024/05/09	1	57.50	29	57.71	57.30	-28	1,876	-1.49%
2024/05/08	2	56.85	11	57.40	56.70	-9	1,863	-0.48%
2024/05/07	3	56.90	12	56.98	56.80	-9	1,861	-0.48%
2024/05/06	10	56.25	17	56.46	56.20	-7	1,851	-0.38%
2024/05/03	0	0.00	2	56.90	55.60	-2	1,847	-0.11%
2024/05/02	2	55.65	2	55.50	55.90	0	1,845	0.00%
2024/04/30	23	57.06	16	56.94	56.00	7	1,843	0.38%
2024/04/29	0	0.00	9	55.67	55.60	-9	1,822	-0.49%
2024/04/26	11	56.00	0.6	55.62	55.10	10.4	1,819	0.57%
2024/04/25	0	0.00	0.1	56.00	55.10	-0.1	1,816	0.00%
2024/04/24	18.1	55.56	8	55.76	56.30	10.1	1,810	0.56%
2024/04/23	3	54.10	1	54.30	54.00	2	1,799	0.11%
2024/04/22	5	54.10	0	0.00	53.70	5	1,792	0.28%
2024/04/19	11	54.35	2	55.30	54.10	9	1,783	0.50%
2024/04/18	14	55.79	7	55.97	55.60	7	1,757	0.40%
2024/04/17	7	56.59	0	0.00	56.10	7	1,744	0.40%
2024/04/16	10	56.35	21.1	57.18	56.00	-11.1	1,742	-0.63%
2024/04/15	8	60.05	8.2	59.46	59.00	-0.2	1,715	-0.01%
2024/04/12	9	60.60	27	60.69	61.40	-18	1,701	-1.06%
2024/04/11	45	60.57	42	60.09	59.90	3	1,652	0.18%
2024/04/10	3	58.30	1	58.00	58.10	2	1,555	0.13%
2024/04/09	6	57.62	2	57.80	57.80	4	1,550	0.26%
2024/04/08	4	57.88	4	57.83	58.00	0	1,543	0.00%
2024/04/03	7.1	58.28	6	58.52	58.10	1.1	1,542	0.07%
2024/04/02	3	59.97	5	59.50	59.50	-2	1,524	-0.13%
2024/04/01	3.1	59.91	7	59.83	59.30	-3.9	1,510	-0.26%
2024/03/29	16	59.64	50	59.93	59.40	-34	1,497	-2.27%
2024/03/28	56	60.98	68	60.54	60.30	-12	1,447	-0.83%
2024/03/27	47.1	59.20	26	58.84	59.60	21.1	1,256	1.68%
2024/03/26	12	56.83	0	0.00	55.90	12	1,146	1.05%
2024/03/25	2	57.70	30	57.69	57.60	-28	1,127	-2.48%
2024/03/22	17	57.42	4	58.28	58.20	13	1,123	1.16%
2024/03/21	3	56.67	15	56.69	57.40	-12	1,086	-1.10%
2024/03/20	21	57.73	1	57.40	56.90	20	1,058	1.89%
2024/03/19	28	57.74	22	57.79	57.70	6	1,005	0.60%
2024/03/18	10	58.01	24	58.15	58.40	-14	986	-1.42%
2024/03/15	124	59.37	75.1	59.40	58.80	49	952	5.14%	大買/
2024/03/14	18	57.96	3	58.43	57.20	15	826	1.82%
2024/03/13	20	61.23	48.8	61.12	60.50	-28.7	783	-3.67%
2024/03/12	19	57.76	28.3	58.12	60.00	-9.3	591	-1.58%
2024/03/11	0.1	54.80	1	54.60	54.60	-0.9	492	-0.19%
2024/03/08	6.2	53.05	1.1	53.21	53.00	5.1	488	1.05%
2024/03/07	6.1	54.20	4	53.96	53.50	2.1	491	0.42%
2024/03/06	0.1	55.20	1	55.00	55.00	-0.9	482	-0.19%
2024/03/05	0	55.50	0	0.00	55.50	0	480	0.01%
2024/03/04	5	55.36	1	55.60	55.10	4	480	0.83%
2024/03/01	0	54.90	6	54.77	54.70	-6	475	-1.26%
2024/02/29	1	54.90	4	54.90	55.00	-3	477	-0.63%
2024/02/27	3	54.97	6	55.35	55.00	-3	479	-0.63%
2024/02/26	3	55.10	6	55.15	55.20	-3	484	-0.62%
2024/02/23	7	56.64	6	55.70	55.50	1	484	0.21%
2024/02/22	11.6	56.11	9	56.01	55.80	2.6	475	0.54%
2024/02/21	0	0.00	6	55.48	55.60	-6	477	-1.26%
2024/02/20	1.2	55.27	0	56.20	55.30	1.2	495	0.24%
2024/02/19	13	55.72	3	55.80	55.80	10	493	2.03%
2024/02/16	4	54.70	2	54.85	55.30	2	491	0.40%
2024/02/15	3	53.27	1	53.60	53.60	2	489	0.41%
2024/02/05	4.1	53.22	1.1	53.61	53.90	3	484	0.62%
2024/02/02	9	54.78	15	54.78	54.60	-6	471	-1.27%
2024/02/01	13.2	55.50	3	56.10	55.20	10.2	465	2.19%
2024/01/31	5.1	55.70	2	56.10	56.00	3.1	463	0.67%
2024/01/30	4	55.63	0	0.00	56.30	4	462	0.87%
2024/01/29	0	56.00	1.2	55.81	56.30	-1.1	460	-0.25%
2024/01/26	1	56.20	1	56.30	56.30	0	459	0.00%
2024/01/25	0	0.00	2	56.65	56.50	-2	456	-0.44%
2024/01/24	2	57.00	5	56.90	56.90	-3	454	-0.66%
2024/01/22	7	57.00	1	57.00	57.10	6	466	1.29%
2024/01/19	1	56.50	4	56.60	56.50	-3	465	-0.64%
2024/01/18	1	56.20	1	56.30	56.60	0	471	0.00%
2024/01/17	1	57.10	0	57.60	56.50	1	472	0.21%
2024/01/15	0	0.00	2	58.20	58.20	-2	468	-0.43%
2024/01/12	1	57.90	1	57.90	57.70	0	476	0.00%
2024/01/11	0	0.00	3	57.63	58.00	-3	481	-0.62%
2024/01/10	14.1	57.06	0	0.00	57.10	14.1	489	2.88%
2024/01/08	1	59.00	0	0.00	58.70	1	490	0.20%
2024/01/04	2	60.15	0	0.00	59.80	2	491	0.41%
2024/01/03	11	60.41	5	60.56	60.30	6	528	1.14%
2024/01/02	4	61.30	4	60.85	60.70	0	528	0.00%
2023/12/29	3	61.47	10.1	61.32	61.20	-7.1	527	-1.34%
2023/12/28	2	60.60	5	60.50	60.60	-3	517	-0.58%
2023/12/27	0	0.00	1	60.60	60.70	-1	517	-0.19%
2023/12/26	2	60.50	5	60.24	60.50	-3	519	-0.58%
2023/12/25	1	59.60	4	59.60	59.50	-3	523	-0.57%
2023/12/22	1	59.60	2	59.95	59.50	-1	531	-0.19%
2023/12/21	0	0.00	0.6	59.90	59.80	-0.6	533	-0.10%
2023/12/20	0	0.00	1	59.90	60.20	-1	535	-0.19%
2023/12/19	10	59.65	0	0.00	59.40	10	538	1.86%
2023/12/18	1	60.20	0	0.00	60.20	1	554	0.18%
2023/12/15	1	60.80	2	61.10	60.80	-1	561	-0.18%
2023/12/14	0	0.00	3.3	60.25	60.30	-3.3	582	-0.56%
2023/12/13	7	59.54	0	0.00	59.60	7	587	1.19%
2023/12/12	0	0.00	1	60.80	60.50	-1	591	-0.17%
2023/12/11	20	60.57	0	0.00	60.50	20	608	3.28%
2023/12/08	2	60.60	4.2	61.05	61.30	-2.2	615	-0.36%
2023/12/06	2	60.60	1	60.30	60.40	1	616	0.16%
2023/12/05	2	61.10	0	0.00	60.80	2	617	0.32%
2023/12/04	3.6	61.52	6	61.65	61.80	-2.4	632	-0.39%
2023/12/01	3	60.77	1	61.20	60.80	2	636	0.31%
2023/11/30	9	60.78	6	60.60	60.70	3	644	0.47%
2023/11/29	5	60.58	2	61.00	60.60	3	666	0.45%
2023/11/28	2.1	60.50	0	0.00	60.50	2.1	677	0.31%
2023/11/27	1	60.10	0	0.00	59.50	1	689	0.15%
2023/11/24	0	0.00	2	60.40	60.40	-2	696	-0.29%
2023/11/23	0.1	60.80	0	0.00	60.70	0.1	708	0.01%
2023/11/21	1	60.30	3	60.57	60.20	-2	746	-0.27%
2023/11/17	14	60.54	3	60.47	60.50	11	761	1.44%
2023/11/16	2	59.25	2	59.45	59.50	0	778	0.00%
2023/11/15	12	59.31	10	59.33	59.20	2	791	0.25%
2023/11/14	1.2	58.77	0	0.00	59.10	1.2	801	0.15%
2023/11/13	1	57.40	1	57.90	58.20	0	803	0.00%
2023/11/10	13.1	57.76	0	0.00	57.20	13.1	809	1.62%
2023/11/09	0	0.00	5	57.80	57.80	-5	820	-0.61%
2023/11/08	0	57.90	10	57.90	57.80	-10	836	-1.19%
2023/11/06	0	0.00	1	58.20	58.70	-1	872	-0.11%
2023/11/03	1	58.10	0	0.00	57.70	1	898	0.11%
2023/11/02	3	57.70	0	0.00	57.80	3	949	0.32%
2023/11/01	0	0.00	3	57.00	56.80	-3	964	-0.31%
2023/10/31	7	57.30	2	59.45	56.60	5	971	0.51%
2023/10/27	1	57.80	0	0.00	57.80	1	1,002	0.10%
2023/10/26	2	57.75	0	0.00	57.40	2	1,019	0.20%
2023/10/25	0.1	59.20	0	0.00	59.00	0.1	1,025	0.01%
2023/10/24	6.6	58.51	0	0.00	58.40	6.6	1,040	0.63%
2023/10/20	1	58.00	3	58.30	58.60	-2	1,134	-0.18%
2023/10/19	4	59.00	1	58.90	59.10	3	1,167	0.26%
2023/10/16	1.1	60.35	0	0.00	60.00	1.1	1,207	0.09%
2023/10/13	3	60.87	0	0.00	60.80	3	1,236	0.24%
2023/10/12	1	60.00	3.8	60.40	61.30	-2.8	1,261	-0.22%
2023/10/11	116.2	61.36	7.2	62.05	59.70	109	1,275	8.55%	大買/鉅額交易
2023/10/06	2	63.50	0	0.00	63.60	2	1,269	0.16%
2023/10/05	2	64.00	0	0.00	64.20	2	1,306	0.15%
2023/10/03	0.1	64.80	0	69.90	64.20	0	1,462	0.00%
2023/10/02	0	0.00	0	67.00	64.60	0	1,508	0.00%
2023/09/27	40	63.21	0	0.00	63.10	40	1,788	2.24%
2023/09/26	0	0.00	1	65.30	64.10	-1	1,920	-0.05%
2023/09/25	0.1	65.20	3	65.07	65.00	-2.9	1,957	-0.15%
2023/09/21	32.1	64.60	0	0.00	64.30	32.1	1,975	1.62%
2023/09/20	12	66.56	0	0.00	66.30	12	1,967	0.61%
2023/09/19	10	67.53	2	67.90	66.80	8	2,014	0.40%
2023/09/18	0	0.00	1	67.10	66.80	-1	2,015	-0.05%
2023/09/15	3	67.03	0	0.00	67.00	3	2,036	0.15%
2023/09/14	3	67.30	2	67.80	68.00	1	2,050	0.05%
2023/09/13	0.2	67.26	0	0.00	66.50	0.2	2,070	0.01%
2023/09/12	2	65.90	1	65.90	65.80	1	2,091	0.05%
2023/09/11	1.1	65.77	0	0.00	64.90	1.1	2,153	0.05%
2023/09/08	1	66.10	0	0.00	66.10	1	2,235	0.04%
2023/09/07	4	67.80	2	67.60	67.30	2	2,302	0.09%
2023/09/06	3	67.47	2	67.85	67.70	1	2,354	0.04%
2023/09/04	2.1	65.47	0	0.00	66.30	2.1	2,485	0.08%
2023/09/01	9	65.94	4	66.05	65.60	5	2,544	0.20%
2023/08/31	1	65.30	1	65.50	65.50	0	2,592	0.00%
2023/08/30	1	64.70	0	0.00	64.60	1	2,679	0.04%
2023/08/29	2	62.45	5	62.50	63.20	-3	2,796	-0.11%
2023/08/28	6	65.23	0	0.00	64.80	6	2,928	0.20%
2023/08/25	5	65.70	1	66.10	65.90	4	3,340	0.12%
2023/08/24	2	65.05	0	0.00	65.20	2	3,503	0.06%
2023/08/23	0	0.00	12	65.00	64.90	-12	3,571	-0.34%
2023/08/22	8	64.61	4	64.80	64.50	4	3,776	0.11%
2023/08/21	2	66.55	0	0.00	65.90	2	4,083	0.05%
2023/08/18	0	0.00	2	67.15	66.30	-2	4,199	-0.05%
2023/08/17	0	0.00	1	66.80	67.20	-1	4,394	-0.02%
2023/08/16	8	65.14	2	66.10	66.00	6	5,079	0.12%
2023/08/15	0.1	65.70	1	66.00	66.00	-1	5,581	-0.02%
2023/08/14	6	65.02	1.1	65.84	65.60	4.9	5,668	0.09%
2023/08/11	2	67.10	2	66.40	66.20	0	5,764	0.00%
2023/08/10	1	66.20	0	0.00	66.00	1	5,791	0.02%
2023/08/09	5	67.42	2	68.60	67.70	3	5,768	0.05%
2023/08/08	6.2	69.58	7	68.81	68.50	-0.8	5,748	-0.01%
2023/08/07	1	70.40	0	0.00	71.40	1	5,718	0.02%
2023/08/02	8	70.28	1	70.60	70.50	7	5,716	0.12%
2023/08/01	2	71.80	0	0.00	72.00	2	5,696	0.04%
2023/07/31	7.1	71.88	2	71.30	71.40	5.1	5,695	0.09%
2023/07/28	1	72.49	2	72.05	71.90	-1	5,683	-0.02%
2023/07/27	0	0.00	3	72.37	72.40	-3	5,682	-0.05%
2023/07/26	3	71.73	6	72.33	71.50	-3	5,680	-0.05%
2023/07/25	16.1	73.78	8	73.50	73.30	8.1	5,664	0.14%
2023/07/24	3.2	71.37	1.1	72.10	72.80	2.1	5,619	0.04%
2023/07/21	4	71.80	4	71.83	72.10	0	5,602	0.00%
2023/07/20	0	0.00	1	72.50	72.70	-1	5,627	-0.02%
2023/07/19	1.1	71.93	4.7	72.25	71.90	-3.6	5,664	-0.06%
2023/07/18	4	73.65	9.3	74.01	73.20	-5.2	5,800	-0.09%
2023/07/17	15	75.85	6	75.45	75.30	9	6,004	0.15%
2023/07/14	0	75.00	0	0.00	74.70	0	6,185	0.00%
2023/07/13	2	74.80	1	75.60	74.50	1	6,208	0.02%
2023/07/12	6	74.27	0	0.00	74.60	6	6,193	0.10%
2023/07/11	4.1	75.24	1	75.30	74.50	3.1	6,192	0.05%
2023/07/10	115.1	77.24	16	77.61	75.00	99.1	6,172	1.60%	大買/
2023/07/07	3	80.33	4	80.53	79.90	-1	6,082	-0.02%
2023/07/06	24	83.94	15	82.83	82.00	9	6,093	0.15%
2023/07/05	44	85.73	30	85.11	84.40	14	6,027	0.23%
2023/07/04	19	83.44	3	83.67	83.40	16	5,876	0.27%
2023/07/03	2	79.60	7	80.60	80.60	-5	5,771	-0.09%
2023/06/30	7	78.80	0	0.00	78.80	7	5,780	0.12%
2023/06/29	1	78.20	0.2	78.80	78.50	0.8	5,902	0.01%
2023/06/28	0	0.00	0.2	79.22	79.00	-0.2	6,199	0.00%
2023/06/27	15	78.67	5.2	80.36	79.00	9.8	6,225	0.16%
2023/06/26	5	82.22	7.5	81.77	81.60	-2.5	6,203	-0.04%
2023/06/21	12	83.03	5	83.06	83.10	7	6,219	0.11%
2023/06/20	5	81.40	1	81.90	81.90	4	6,199	0.06%
2023/06/19	21	82.86	20	83.70	82.70	1	6,182	0.02%
2023/06/16	3	82.30	4	82.75	82.50	-1	6,149	-0.02%
2023/06/15	2	82.15	21.1	81.38	83.00	-19.1	6,121	-0.31%
2023/06/14	7	83.34	35.7	82.92	82.30	-28.7	6,077	-0.47%
2023/06/13	15.1	85.88	1.6	84.59	84.40	13.6	5,998	0.23%
2023/06/12	26	85.88	3.2	84.81	84.60	22.8	5,927	0.38%
2023/06/09	17	85.78	2.5	85.60	85.50	14.5	5,863	0.25%
2023/06/08	2.1	85.86	19	84.53	84.10	-16.9	5,799	-0.29%
2023/06/07	26	86.86	24	87.05	86.70	2	5,738	0.03%
2023/06/06	3	88.20	4	88.02	87.90	-1	5,686	-0.02%
2023/06/05	8	89.73	7	90.21	88.70	1	5,666	0.02%
2023/06/02	18	88.55	9	89.32	89.60	9	5,592	0.16%
2023/06/01	27	88.93	29.1	89.06	89.30	-2.1	5,486	-0.04%
2023/05/31	51	88.77	68	89.70	88.90	-17	5,347	-0.32%
2023/05/30	21.5	85.14	12	84.16	83.70	9.5	4,920	0.19%
2023/05/29	9	83.26	13	83.70	83.70	-4	4,738	-0.08%
2023/05/26	67.1	84.74	51	83.52	82.60	16.1	4,676	0.34%
2023/05/25	70.1	86.53	80.1	87.21	86.80	-9.9	4,519	-0.22%
2023/05/24	21	83.47	16	83.61	83.80	5	4,189	0.12%
2023/05/23	22	82.93	13.1	83.21	83.00	8.9	4,085	0.22%
2023/05/22	50	80.48	38.2	81.01	82.50	11.8	3,887	0.30%
2023/05/19	5	74.96	69.1	75.63	77.80	-64.1	3,202	-2.00%
2023/05/18	10	70.59	21	70.67	70.80	-11	2,713	-0.41%
2023/05/17	8	68.98	80	68.47	70.40	-72	2,618	-2.75%
2023/05/16	4	67.28	45	67.40	67.50	-41	2,507	-1.64%
2023/05/15	0	0.00	1	65.80	65.80	-1	2,477	-0.04%
2023/05/12	0	0.00	1	65.30	65.80	-1	2,477	-0.04%
2023/05/11	20	66.45	25	65.39	65.10	-5	2,476	-0.20%
2023/05/10	0	0.00	1	65.70	65.90	-1	2,463	-0.04%
2023/05/09	0	0.00	3	65.10	65.50	-3	2,485	-0.12%
2023/05/08	0	0.00	3	66.60	66.50	-3	2,483	-0.12%
2023/05/05	6	66.43	7	66.43	66.40	-1	2,482	-0.04%
2023/05/04	0	0.00	2	65.80	65.90	-2	2,489	-0.08%
2023/05/03	1.1	66.27	3	66.17	65.50	-1.9	2,502	-0.08%
2023/05/02	6	65.70	3	65.90	66.00	3	2,513	0.12%
2023/04/28	0	0.00	3	65.23	65.40	-3	2,541	-0.12%
2023/04/27	12	64.53	9	64.59	64.40	3	2,531	0.12%
2023/04/26	14	64.29	0	0.00	65.20	14	2,512	0.56%
2023/04/25	70.1	64.76	6	64.00	63.80	64.1	2,500	2.56%
2023/04/24	12	67.13	9	66.07	65.90	3	2,452	0.12%
2023/04/21	64.1	68.30	45	69.74	67.00	19.1	2,405	0.79%
2023/04/20	50	71.74	79.1	73.22	71.40	-29.1	2,254	-1.29%
2023/04/19	44	71.60	52	72.94	69.80	-8	2,016	-0.40%
2023/04/18	9	67.62	90	68.03	68.20	-81	1,813	-4.47%
2023/04/17	0	0.00	5	67.16	67.10	-5	1,770	-0.28%
2023/04/14	5	67.44	5	67.14	66.90	0	1,750	0.00%
2023/04/13	5	67.00	3	66.83	66.60	2	1,713	0.12%
2023/04/12	2	66.95	12	66.78	66.70	-10	1,685	-0.59%
2023/04/11	1	67.20	22	66.85	66.70	-21	1,672	-1.26%
2023/04/10	3	66.13	2	66.20	66.00	1	1,625	0.06%
2023/04/07	33	65.12	0	0.00	65.10	33	1,595	2.07%
2023/04/06	4	66.20	4.1	66.46	65.90	-0.1	1,565	-0.01%
2023/03/31	10	65.70	2	65.50	65.80	8	1,537	0.52%
2023/03/30	19	65.87	17	65.94	66.10	2	1,499	0.13%
2023/03/29	36.1	66.60	85.1	67.12	67.10	-49	1,398	-3.50%
2023/03/27	6	63.60	2	63.65	63.20	4	1,071	0.37%
2023/03/24	4	63.55	6	63.92	64.40	-2	1,047	-0.19%
2023/03/23	5	63.20	1	63.00	62.80	4	1,009	0.40%
2023/03/22	0	0.00	2	63.20	63.00	-2	1,007	-0.20%
2023/03/20	4	62.63	6	62.43	62.30	-2	1,010	-0.20%
2023/03/17	0	0.00	6	62.37	62.10	-6	1,029	-0.58%
2023/03/16	1	60.30	4	60.73	60.20	-3	1,031	-0.29%
2023/03/15	5	60.74	0	0.00	60.60	5	1,059	0.47%
2023/03/14	0	0.00	1	61.00	60.90	-1	1,096	-0.09%
2023/03/13	5	61.24	6	60.53	61.50	-1	1,218	-0.08%
2023/03/10	7	61.56	9.4	61.42	61.50	-2.4	1,472	-0.16%
2023/03/09	2	63.55	8	63.73	63.00	-6	1,498	-0.40%
2023/03/08	5	64.10	9	64.32	64.40	-4	1,486	-0.27%
2023/03/07	5	63.88	9	64.34	63.70	-4	1,467	-0.27%
2023/03/06	0	0.00	1	62.90	63.50	-1	1,445	-0.07%
2023/03/03	2	62.35	0	0.00	62.30	2	1,433	0.14%
2023/03/02	4	62.25	0	0.00	62.20	4	1,434	0.28%
2023/02/24	3	62.77	4	62.98	62.50	-1	1,436	-0.07%
2023/02/23	13	62.80	23.1	63.72	63.20	-10.1	1,471	-0.69%
2023/02/22	4	61.65	5	61.54	61.40	-1	1,435	-0.07%
2023/02/21	6	62.50	7	62.87	62.50	-1	1,448	-0.07%
2023/02/20	7	62.04	0	0.00	61.80	7	1,444	0.48%
2023/02/17	5	61.42	0	0.00	61.50	5	1,446	0.35%
2023/02/16	4	61.93	2.1	62.17	62.00	1.9	1,457	0.13%
2023/02/15	10	61.20	0	0.00	60.80	10	1,468	0.68%
2023/02/10	1	61.30	10	61.20	61.00	-9	1,549	-0.58%
2023/02/09	0	0.00	1	61.50	61.50	-1	1,564	-0.06%
2023/02/08	1	61.20	4	61.60	61.30	-3	1,570	-0.19%
2023/02/07	17.2	61.77	4	61.95	61.50	13.2	1,562	0.84%
2023/02/06	1	61.00	2	61.70	61.70	-1	1,547	-0.06%
2023/02/03	1	61.20	1.1	60.98	60.80	-0.1	1,539	-0.01%
2023/02/02	0	0.00	3	61.50	61.60	-3	1,536	-0.20%
2023/02/01	1	60.90	8	60.70	61.00	-7	1,533	-0.46%
2023/01/31	2	60.70	2	60.85	60.80	0	1,556	0.00%
2023/01/30	10	59.70	4.2	59.98	60.10	5.8	1,559	0.37%
2023/01/17	3	57.00	0	0.00	57.40	3	1,537	0.20%
2023/01/16	2.1	56.91	0	0.00	56.80	2.1	1,587	0.13%
2023/01/12	0	0.00	7	57.80	57.60	-7	1,666	-0.42%
2023/01/04	1	58.00	0	0.00	58.10	1	2,255	0.04%
2022/12/30	0.1	57.70	0	0.00	57.50	0.1	2,359	0.00%
2022/12/28	1.2	58.00	0	0.00	57.70	1.2	2,615	0.04%
2022/12/26	0	58.70	0	0.00	58.70	0	2,662	0.00%
2022/12/23	1	59.00	0	0.00	59.30	1	2,686	0.04%
2022/12/22	2	59.20	0	0.00	59.00	2	2,724	0.07%
2022/12/21	7	58.77	2	58.60	58.30	5	2,748	0.18%
2022/12/20	0	0.00	1	60.10	58.20	-1	2,731	-0.04%
2022/12/19	3	60.30	1	60.20	59.50	2	2,741	0.07%
2022/12/16	2	59.70	0	0.00	59.70	2	2,750	0.07%
2022/12/15	1	60.90	0	0.00	60.90	1	2,747	0.04%
2022/12/14	3	61.03	0	0.00	61.30	3	2,748	0.11%
2022/12/13	3	60.67	1	60.50	60.30	2	2,746	0.07%
2022/12/12	1	61.40	0	0.00	61.10	1	2,743	0.04%
2022/12/09	18.1	61.11	11	60.98	60.90	7.1	2,751	0.26%
2022/12/08	5	62.18	3	62.53	62.00	2	2,743	0.07%
2022/12/07	16	62.61	0	0.00	61.90	16	2,730	0.59%
2022/12/06	10	63.60	1	64.30	63.70	9	2,716	0.33%
2022/12/05	8	65.40	30	65.66	65.00	-22	2,693	-0.82%
2022/12/02	35	64.85	61.1	65.42	64.60	-26.1	2,615	-1.00%
2022/12/01	0	0.00	4	61.45	61.30	-4	2,369	-0.17%
2022/11/30	3.1	59.58	7	60.01	59.80	-3.9	2,338	-0.17%
2022/11/29	4	58.60	1	59.40	59.60	3	2,363	0.13%
2022/11/28	11	58.20	0	0.00	58.10	11	2,366	0.46%
2022/11/25	0.1	58.29	0	0.00	57.70	0.1	2,454	0.00%
2022/11/24	0.1	58.40	0	0.00	58.30	0.1	2,486	0.00%
2022/11/22	6	57.67	1	57.70	57.60	5	2,541	0.20%
2022/11/21	9.1	58.10	2	59.00	57.80	7.1	2,580	0.28%
2022/11/18	1	61.90	1	61.80	60.20	0	2,545	0.00%
2022/11/17	2	61.35	6	61.35	61.40	-4	2,534	-0.16%
2022/11/16	7	60.87	2	60.40	60.40	5	2,519	0.20%
2022/11/15	0	61.30	5	60.92	61.20	-5	2,518	-0.20%
2022/11/14	1	61.20	0	0.00	61.20	1	2,522	0.04%
2022/11/11	9	60.73	18	60.70	60.20	-9	2,513	-0.36%
2022/11/10	2	61.30	5	60.60	60.60	-3	2,497	-0.12%
2022/11/09	10	61.02	10	61.16	60.70	0	2,498	0.00%
2022/11/08	25	60.94	0	0.00	60.60	25	2,481	1.01%
2022/11/07	12	60.82	0	0.00	60.70	12	2,465	0.49%
2022/11/04	1	60.30	1	59.60	60.30	0	2,498	0.00%
2022/11/03	0	0.00	5	59.80	59.80	-5	2,501	-0.20%
2022/11/02	0	0.00	1	60.00	60.00	-1	2,527	-0.04%
2022/11/01	5	59.42	1	59.10	59.10	4	2,530	0.16%
2022/10/31	9	59.24	10	59.54	58.90	-1	2,540	-0.04%
2022/10/28	0	0.00	1	60.10	58.80	-1	2,577	-0.04%
2022/10/27	0	0.00	2	58.60	60.40	-2	2,593	-0.08%
2022/10/26	7.1	58.63	2	57.80	57.80	5.1	2,621	0.19%
2022/10/25	2	59.80	0	0.00	59.50	2	2,630	0.08%
2022/10/24	19	61.17	14	61.46	60.40	5	2,673	0.19%
2022/10/21	3	60.27	2	60.70	60.40	1	2,662	0.04%
2022/10/20	4	59.63	5	59.06	59.50	-1	2,674	-0.04%
2022/10/19	5	61.98	13	62.15	61.00	-8	2,741	-0.29%
2022/10/18	20	63.49	12	64.27	63.00	8	2,882	0.28%
2022/10/17	17	63.47	11	64.58	65.50	6	2,872	0.21%
2022/10/14	9.1	63.04	12	62.98	63.80	-2.9	2,784	-0.10%
2022/10/13	8.1	61.97	0	0.00	59.80	8.1	2,724	0.30%
2022/10/12	7	62.49	7	62.61	63.30	0	2,674	0.00%
2022/10/11	9	63.60	9	64.17	63.70	0	2,671	0.00%
2022/10/07	11	65.05	12.1	65.16	65.40	-1.1	2,647	-0.04%
2022/10/06	29	64.12	27.1	64.91	64.50	1.9	2,632	0.07%
2022/10/05	16.1	64.09	29	63.88	63.30	-12.9	2,561	-0.50%
2022/10/04	3	61.70	1	59.60	61.80	2	2,425	0.08%
2022/10/03	10.1	59.60	10	58.69	58.50	0.1	2,422	0.00%
2022/09/30	13	59.28	0	0.00	60.20	13	2,428	0.54%
2022/09/29	1	58.40	7	59.06	59.60	-6	2,420	-0.25%
2022/09/28	8	56.98	2	56.50	56.20	6	2,390	0.25%
2022/09/27	1	57.00	0	0.00	57.60	1	2,376	0.04%
2022/09/26	6.1	57.19	1	57.70	56.50	5.1	2,389	0.21%
2022/09/23	8	60.19	1	60.70	60.00	7	2,411	0.29%
2022/09/22	2	61.40	0	0.00	61.70	2	2,442	0.08%
2022/09/19	2	61.80	1	61.80	61.60	1	2,596	0.04%
2022/09/16	5	62.20	0	0.00	62.30	5	2,643	0.19%
2022/09/15	1	64.30	2	63.40	63.20	-1	2,642	-0.04%
2022/09/14	0	0.00	4	63.65	64.30	-4	2,635	-0.15%
2022/09/13	2	64.50	5	64.54	64.60	-3	2,640	-0.11%
2022/09/12	2	64.30	8	64.20	64.10	-6	2,644	-0.23%
2022/09/08	7	63.34	4	63.45	64.20	3	2,648	0.11%
2022/09/06	1.1	61.85	0	0.00	61.30	1.1	2,624	0.04%
2022/09/05	2.1	63.12	1	63.90	61.70	1.1	2,630	0.04%
2022/09/02	8	63.83	2	63.90	63.50	6	2,610	0.23%
2022/09/01	19	64.75	15	63.69	63.40	4	2,615	0.15%
2022/08/31	4.1	62.01	0	0.00	63.00	4.1	2,545	0.16%
2022/08/30	8.1	62.90	0	0.00	62.60	8.1	2,556	0.31%
2022/08/29	13.1	63.70	1	63.70	62.60	12.1	2,551	0.47%
2022/08/26	106	67.21	3	66.70	66.60	103	2,521	4.09%	大買/鉅額交易
2022/08/25	0	0.00	1	68.60	69.00	-1	2,506	-0.04%
2022/08/24	20	67.30	1	68.00	67.30	19	2,589	0.73%
2022/08/23	1	67.80	0	0.00	67.50	1	2,738	0.04%
2022/08/22	0	0.00	1	67.50	68.10	-1	2,785	-0.04%
2022/08/19	6	68.58	2	69.00	68.30	4	2,888	0.14%
2022/08/17	6	69.50	0	0.00	68.70	6	3,035	0.20%
2022/08/16	0	0.00	11	69.74	69.30	-11	3,029	-0.36%
2022/08/15	5	69.06	5	69.30	69.00	0	3,033	0.00%
2022/08/12	0	0.00	1	68.70	68.60	-1	3,039	-0.03%
2022/08/11	3	69.23	2	68.95	68.20	1	3,030	0.03%
2022/08/10	0	0.00	10	68.10	68.10	-10	2,982	-0.34%
2022/08/09	2	68.05	12	68.32	68.30	-10	2,966	-0.34%
2022/08/05	4	67.08	0	0.00	66.80	4	2,946	0.14%
2022/08/04	3	65.87	6	65.20	66.00	-3	2,946	-0.10%
2022/08/03	0	0.00	2	67.85	67.50	-2	2,905	-0.07%
2022/08/02	5	66.66	8	67.20	67.10	-3	2,879	-0.10%
2022/08/01	0	0.00	2	70.40	69.40	-2	2,827	-0.07%
2022/07/29	6	69.77	1	70.30	70.30	5	2,802	0.18%
2022/07/28	24	71.13	24	70.98	71.00	0	2,767	0.00%
2022/07/27	0	0.00	11	70.98	71.50	-11	2,773	-0.40%
2022/07/26	32	71.31	42	69.90	69.90	-10	2,721	-0.37%
2022/07/25	46	70.03	68.1	71.38	71.10	-22.1	2,612	-0.85%
2022/07/22	39	68.69	21	68.77	68.90	18	2,404	0.75%
2022/07/21	4	66.93	8	67.20	67.30	-4	2,284	-0.18%
2022/07/20	5	67.18	6	67.40	67.20	-1	2,274	-0.04%
2022/07/19	2	67.90	8	67.73	68.00	-6	2,266	-0.26%
2022/07/18	3	66.83	19	68.05	67.30	-16	2,283	-0.70%
2022/07/15	4	66.43	70	66.71	66.70	-66	2,409	-2.74%
2022/07/14	3	65.20	0	0.00	66.70	3	2,564	0.12%
2022/07/13	5	65.40	112	65.77	65.40	-107	2,550	-4.19%	大賣/鉅額交易
2022/07/12	5	63.60	4	63.98	63.60	1	2,518	0.04%
2022/07/11	1	64.50	27	64.89	64.40	-26	2,492	-1.04%
2022/07/08	3	62.60	8	62.40	62.70	-5	2,457	-0.20%
2022/07/07	8	60.61	8	61.00	61.30	0	2,429	0.00%
2022/07/06	1	60.30	0	0.00	59.00	1	2,411	0.04%
2022/07/05	6	58.80	1	60.40	60.30	5	2,410	0.21%
2022/07/04	2	59.55	5	58.80	58.70	-3	2,403	-0.12%
2022/07/01	134	60.08	8	63.59	59.90	126	2,382	5.29%	大買/鉅額交易
2022/06/30	16	66.03	17	65.78	64.90	-1	2,337	-0.04%
2022/06/29	31	67.45	7	67.04	67.90	24	2,294	1.05%
2022/06/28	5	65.92	9	67.20	67.30	-4	2,241	-0.18%
2022/06/27	9	66.43	12	66.97	66.80	-3	2,210	-0.14%
2022/06/24	18	65.27	53	64.74	65.50	-35	2,147	-1.63%
2022/06/23	1	62.50	2	62.60	62.30	-1	2,099	-0.05%
2022/06/22	4	61.53	11	62.25	61.50	-7	2,091	-0.33%
2022/06/21	0	0.00	23	62.88	63.40	-23	2,093	-1.10%
2022/06/20	23	61.66	10	62.17	60.70	13	2,084	0.62%
2022/06/17	34	63.49	4	65.05	63.90	30	2,061	1.46%
2022/06/16	0	0.00	3	66.17	64.30	-3	2,047	-0.15%
2022/06/15	1	66.40	1	65.30	65.30	0	2,027	0.00%
2022/06/14	2	66.00	0	0.00	66.30	2	2,017	0.10%
2022/06/13	0	0.00	3	65.69	65.60	-3	1,995	-0.15%
2022/06/10	9	66.54	9.1	66.67	66.70	-0.1	1,974	-0.01%
2022/06/09	0	0.00	6	66.35	66.40	-6	1,944	-0.31%
2022/06/08	9	66.14	5	66.66	65.60	4	1,922	0.21%
2022/06/07	3	65.50	1.1	65.69	66.10	1.9	1,879	0.10%
2022/06/06	4	65.45	3	65.50	65.50	1	1,869	0.05%
2022/06/02	1	66.10	13.1	66.29	66.10	-12.1	1,854	-0.65%
2022/06/01	9	66.64	25.1	67.30	66.00	-16.1	1,832	-0.88%
2022/05/31	80.1	66.56	162.1	66.64	67.00	-82.1	1,741	-4.71%	大賣/
2022/05/30	1	63.50	18.2	64.92	64.80	-17.2	1,587	-1.08%
2022/05/27	14	64.54	176	65.47	64.40	-162	1,533	-10.56%	大賣/鉅額交易
2022/05/26	22	63.68	14	63.16	62.90	8	1,410	0.57%
2022/05/25	9	62.22	1	61.80	62.20	8	1,310	0.61%
2022/05/24	19	60.85	19	59.90	59.70	0	1,257	0.00%
2022/05/23	7	61.00	5	61.54	60.70	2	1,249	0.16%
2022/05/20	3.1	60.41	0	61.00	60.40	3	1,229	0.25%
2022/05/19	1	58.30	2	57.60	59.10	-1	1,202	-0.08%
2022/05/18	1	58.90	0	0.00	58.60	1	1,197	0.08%
2022/05/17	0	0.00	2	58.20	58.40	-2	1,200	-0.17%
2022/05/13	1	58.90	0	0.00	58.40	1	1,189	0.08%
2022/05/12	1	59.30	2	58.30	57.10	-1	1,177	-0.08%
2022/05/11	0	0.00	1	58.50	57.90	-1	1,161	-0.09%
2022/05/10	0	0.00	1	58.00	58.40	-1	1,160	-0.09%
2022/05/09	3	58.63	0	0.00	58.00	3	1,156	0.26%
2022/05/06	0	0.00	3	60.57	61.10	-3	1,145	-0.26%
2022/05/05	2	61.75	1	61.10	60.80	1	1,137	0.09%
2022/05/04	8	61.75	3	61.47	61.50	5	1,119	0.45%
2022/05/03	6	57.72	0	0.00	58.10	6	1,073	0.56%
2022/04/29	1	58.10	7	57.93	58.10	-6	1,078	-0.56%
2022/04/28	25	57.44	6	57.20	57.10	19	1,079	1.76%
2022/04/27	111	57.29	11	57.29	57.40	100	1,074	9.30%	大買/
2022/04/26	45	59.90	2	59.70	59.80	43	1,056	4.07%
2022/04/25	132.1	60.87	6	60.60	60.10	126.1	1,049	12.01%	大買/鉅額交易
2022/04/22	9	64.18	3	64.77	63.60	6	1,020	0.59%
2022/04/21	54	66.86	26	67.74	64.20	28	976	2.87%
2022/04/20	63	64.15	354	65.05	66.40	-291	780	-37.27%	大賣/鉅額交易
2022/04/19	1	61.00	11	60.59	61.40	-10	619	-1.61%
2022/04/14	1	59.70	3	60.23	59.80	-2	659	-0.30%
2022/04/13	1	58.90	1	59.10	59.30	0	690	0.00%
2022/04/12	4	57.75	1	57.50	58.50	3	828	0.36%
2022/04/11	3	58.70	2	58.90	57.50	1	836	0.12%
2022/04/08	0	0.00	21	59.93	60.90	-21	829	-2.53%
2022/04/07	3	59.40	0	0.00	58.70	3	828	0.36%
2022/04/01	6	59.30	0	0.00	60.00	6	865	0.69%
2022/03/31	7	60.13	1	60.20	60.00	6	911	0.66%
2022/03/30	11.1	60.66	2	60.15	60.70	9.1	987	0.92%
2022/03/29	2	58.95	0	0.00	58.70	2	975	0.20%
2022/03/28	1	58.70	10	58.84	58.90	-9	984	-0.91%
2022/03/25	6	58.70	1	59.40	58.40	5	983	0.51%
2022/03/24	12.5	59.54	5	59.06	59.20	7.5	982	0.77%
2022/03/23	1	58.70	1	58.90	58.80	0	994	0.00%
2022/03/22	1	58.00	0	0.00	58.00	1	1,002	0.10%
2022/03/21	3	58.20	4	58.43	58.10	-1	1,011	-0.10%
2022/03/18	4	57.30	0	0.00	57.90	4	1,023	0.39%
2022/03/17	5	57.04	5	57.20	57.70	0	1,036	0.00%
2022/03/16	2	55.60	0	0.00	55.80	2	1,037	0.19%
2022/03/15	6	55.75	5	55.60	55.60	1	1,058	0.09%
2022/03/14	4	56.95	0	0.00	57.10	4	1,071	0.37%
2022/03/10	2	57.50	5	57.46	57.70	-3	1,106	-0.27%
2022/03/09	5	55.64	3	56.13	56.00	2	1,111	0.18%
2022/03/08	2	56.60	3	56.80	55.70	-1	1,160	-0.09%
2022/03/07	8	57.05	0	0.00	57.30	8	1,174	0.68%
2022/03/04	2	59.35	0	0.00	59.40	2	1,203	0.17%
2022/03/03	1	60.00	1	60.90	60.30	0	1,239	0.00%
2022/03/02	0	0.00	1	59.90	60.30	-1	1,270	-0.08%
2022/03/01	0	0.00	5	60.12	60.70	-5	1,297	-0.39%
2022/02/25	5	58.76	1	58.80	59.10	4	1,334	0.30%
2022/02/24	6	59.42	1	59.00	58.80	5	1,379	0.36%
2022/02/23	0	0.00	1	60.60	60.90	-1	1,439	-0.07%
2022/02/22	4	61.50	2	60.70	60.50	2	1,553	0.13%
2022/02/18	6	61.98	0	0.00	62.20	6	2,160	0.28%
2022/02/17	3	62.60	3	62.87	62.30	0	2,329	0.00%
2022/02/16	1	61.80	3	62.13	61.70	-2	2,660	-0.08%
2022/02/15	2	61.70	0	0.00	61.10	2	2,728	0.07%
2022/02/14	9	61.11	0	0.00	61.30	9	2,751	0.33%
2022/02/10	1	62.00	0	0.00	62.20	1	2,796	0.04%
2022/02/09	4	62.30	4	62.78	62.80	0	2,825	0.00%
2022/02/08	0	0.00	1	62.60	62.60	-1	2,863	-0.03%
2022/02/07	1	60.60	0	0.00	61.10	1	2,888	0.03%
2022/01/26	2	59.60	0	0.00	59.50	2	2,915	0.07%
2022/01/25	6	60.57	0	0.00	59.80	6	3,128	0.19%
2022/01/21	9	61.26	0	0.00	60.80	9	3,352	0.27%
2022/01/20	3	61.90	1	62.00	61.80	2	3,389	0.06%
2022/01/19	3	61.97	0	0.00	61.60	3	3,415	0.09%
2022/01/14	54.8	60.78	0.1	61.10	61.00	54.7	3,712	1.47%
2022/01/12	146.2	62.44	2	61.85	62.00	144.2	3,782	3.81%	大買/鉅額交易
2022/01/11	7	63.61	5	63.70	63.80	2	3,831	0.05%
2022/01/10	58	64.54	7	64.44	64.60	51	4,010	1.27%
2022/01/07	12	65.38	1	65.60	65.50	11	4,232	0.26%
2022/01/06	9	67.99	1	67.30	67.10	8	4,277	0.19%
2022/01/05	22	69.22	133	69.25	68.50	-111	4,366	-2.54%	大賣/鉅額交易
2022/01/04	0	0.00	2	67.15	66.80	-2	4,389	-0.05%
2022/01/03	7	66.96	0	0.00	66.80	7	4,670	0.15%
2021/12/30	12	66.60	0	0.00	66.70	12	4,745	0.25%
2021/12/29	1	67.20	0	0.00	67.20	1	4,945	0.02%
2021/12/28	11	68.86	0	0.00	67.50	11	5,002	0.22%
2021/12/27	1.1	68.51	11	68.79	68.40	-9.9	5,071	-0.20%
2021/12/24	4	67.48	6	67.77	68.20	-2	5,251	-0.04%
2021/12/23	6	65.77	1	65.30	65.40	5	5,201	0.10%
2021/12/22	1	65.40	1	65.10	65.10	0	5,221	0.00%
2021/12/21	1	63.80	4	64.48	64.40	-3	5,253	-0.06%
2021/12/20	0	0.00	1	64.50	64.10	-1	5,401	-0.02%
2021/12/17	34	64.43	1	63.90	63.90	33	5,465	0.60%
2021/12/16	1	65.40	3	66.27	65.00	-2	5,455	-0.04%
2021/12/15	4	65.35	4	64.95	65.10	0	5,470	0.00%
2021/12/14	13	65.95	2	65.70	65.10	11	5,514	0.20%
2021/12/13	32	66.30	0	0.00	66.60	32	5,739	0.56%
2021/12/10	8	66.76	0	0.00	66.80	8	5,878	0.14%
2021/12/09	0	0.00	2	68.20	66.80	-2	5,875	-0.03%
2021/12/08	2	67.85	0	0.00	67.80	2	5,855	0.03%
2021/12/07	7	68.37	0	0.00	67.90	7	5,843	0.12%
2021/12/06	3	67.87	4	68.35	68.40	-1	5,833	-0.02%
2021/12/03	25	68.06	0	0.00	68.00	25	5,828	0.43%
2021/12/02	14	68.74	9	68.49	67.60	5	5,826	0.09%
2021/12/01	4	68.73	0	0.00	69.10	4	5,784	0.07%
2021/11/30	2.1	69.03	2	69.15	68.70	0.1	5,768	0.00%
2021/11/29	0	68.50	0	0.00	67.70	0	5,741	0.00%
2021/11/26	1	66.60	1	68.80	67.20	0	5,718	0.00%
2021/11/25	15.2	69.36	13	69.06	69.00	2.2	5,688	0.04%
2021/11/24	2	70.20	4	69.58	70.40	-2	5,667	-0.04%
2021/11/23	8.2	70.24	6	69.88	68.80	2.2	5,650	0.04%
2021/11/22	5	71.04	16	71.63	70.80	-11	5,624	-0.20%
2021/11/19	14.3	72.67	43	72.51	71.70	-28.7	5,571	-0.52%
2021/11/18	73	74.88	25	73.80	73.50	48	5,480	0.88%
2021/11/17	18.2	72.71	31.1	72.73	73.90	-12.9	5,231	-0.25%
2021/11/16	25	70.82	25	70.42	70.00	0	4,911	0.00%
2021/11/15	105	70.28	213.4	70.20	70.00	-108.4	4,757	-2.28%	大買/大賣/鉅額交易
2021/11/12	2.1	65.73	6	66.02	67.00	-4	4,439	-0.09%
2021/11/10	1	64.60	0	0.00	64.60	1	4,415	0.02%
2021/11/09	44.4	64.34	1	65.50	65.20	43.4	4,405	0.98%
2021/11/08	124.1	65.12	4	65.05	64.60	120.1	4,389	2.73%	大買/鉅額交易
2021/11/05	1	65.70	1	66.30	66.00	0	4,390	0.00%
2021/11/04	2	67.45	4	67.58	67.20	-2	4,368	-0.05%
2021/11/03	0	0.00	1	67.40	67.30	-1	4,372	-0.02%
2021/11/02	26	70.58	54	70.70	67.40	-28	4,399	-0.64%
2021/11/01	45	69.18	70	69.70	70.60	-25	4,228	-0.59%
2021/10/29	4	67.13	4	67.18	66.70	0	4,131	0.00%
2021/10/28	6	67.25	7	67.09	66.20	-1	4,087	-0.02%
2021/10/27	7	66.31	5	66.40	66.50	2	4,053	0.05%
2021/10/26	3	67.73	7	67.47	66.50	-4	4,041	-0.10%
2021/10/25	10	67.51	64	68.60	68.70	-54	3,966	-1.36%
2021/10/22	6	65.40	1	64.50	65.30	5	3,865	0.13%
2021/10/21	1	65.40	2	64.80	64.40	-1	4,042	-0.02%
2021/10/20	11	64.77	1	65.20	64.10	10	4,361	0.23%
2021/10/19	78	64.23	3	64.67	64.60	75	4,334	1.73%
2021/10/18	42	66.46	29	66.30	64.50	13	4,283	0.30%
2021/10/15	15	68.61	140	69.16	69.50	-125	4,124	-3.03%	大賣/鉅額交易
2021/10/14	2	66.35	6	64.87	66.50	-4	3,921	-0.10%
2021/10/13	91	64.22	15	64.57	65.50	76	3,863	1.97%
2021/10/12	25	67.12	30	67.68	66.50	-5	3,764	-0.13%
2021/10/08	22	67.20	118	67.11	67.60	-96	3,650	-2.63%	大賣/
2021/10/07	4	64.03	9	64.17	63.70	-5	3,402	-0.15%
2021/10/06	19	64.26	24	63.95	63.30	-5	3,462	-0.14%
2021/10/05	3	60.50	5	61.28	62.50	-2	3,383	-0.06%
2021/10/04	5.1	62.54	3	62.57	61.50	2.1	3,345	0.06%
2021/10/01	19	63.26	26.1	63.32	61.90	-7.1	3,282	-0.22%
2021/09/30	5	60.84	4	60.63	61.40	1	3,075	0.03%
2021/09/28	3	60.60	3	61.03	61.10	0	3,168	0.00%
2021/09/27	15	62.09	11	61.85	62.00	4	3,172	0.13%
2021/09/24	24	59.84	31	59.86	59.50	-7	3,086	-0.23%
2021/09/22	6	56.62	0	0.00	56.40	6	3,135	0.19%
2021/09/17	6	57.95	25	57.53	58.90	-19	3,209	-0.59%
2021/09/16	29	59.49	23	59.16	58.50	6	3,315	0.18%
2021/09/15	31	59.71	9	59.90	60.10	22	3,365	0.65%
2021/09/14	0	0.00	0.3	55.50	54.70	-0.3	3,532	-0.01%
2021/09/09	0.1	55.30	0	0.00	55.40	0.1	4,615	0.00%
2021/09/08	1	54.80	1	54.80	54.60	0	4,722	0.00%
2021/09/07	0	0.00	1	56.00	56.30	-1	4,844	-0.02%
2021/09/06	1	56.80	0	0.00	56.60	1	4,847	0.02%
2021/09/03	2	58.00	0	0.00	58.60	2	4,859	0.04%
2021/09/02	3	59.47	11	58.47	58.20	-8	4,863	-0.16%
2021/09/01	1	59.30	2	59.40	59.40	-1	4,861	-0.02%
2021/08/27	3	58.37	0	0.00	57.50	3	4,851	0.06%
2021/08/26	11.1	58.17	3	59.20	58.90	8.1	4,845	0.17%
2021/08/25	3	57.93	1	58.10	57.90	2	4,844	0.04%
2021/08/24	1	59.60	1	58.80	58.60	0	4,874	0.00%
2021/08/23	0.1	58.80	2	58.60	58.80	-1.9	4,883	-0.04%
2021/08/20	13	56.48	1	56.10	55.90	12	4,892	0.25%
2021/08/19	3	57.80	1	58.30	57.00	2	4,898	0.04%
2021/08/18	2.1	57.17	1	58.20	59.80	1.1	4,919	0.02%
2021/08/17	11.1	59.34	3	58.50	57.40	8.1	4,972	0.16%
2021/08/16	7	60.67	6	59.87	60.20	1	4,981	0.02%
2021/08/13	4	65.58	8	64.26	63.70	-4	4,978	-0.08%
2021/08/12	1	65.70	0	0.00	65.90	1	4,979	0.02%
2021/08/11	5	65.84	2	64.85	65.40	3	4,998	0.06%
2021/08/10	7	67.06	0	0.00	66.50	7	5,034	0.14%
2021/08/09	0	0.00	1	68.80	67.30	-1	5,082	-0.02%
2021/08/06	4	69.60	1	69.40	69.10	3	5,092	0.06%
2021/08/05	3	69.80	6	69.62	69.30	-3	5,084	-0.06%
2021/08/04	8	69.91	15	69.87	69.50	-7	5,132	-0.14%
2021/08/03	0	0.00	0.2	67.71	67.10	-0.2	5,099	0.00%
2021/08/02	5	66.78	2.9	67.29	67.20	2.1	5,147	0.04%
2021/07/30	7	67.10	6.9	67.14	66.50	0.1	5,233	0.00%
2021/07/29	9	67.07	1	67.10	67.20	8	5,266	0.15%
2021/07/28	30	67.36	9	66.39	66.50	21	5,294	0.40%
2021/07/27	101	70.03	23	72.29	69.40	78	5,300	1.47%	大買/
2021/07/26	33	71.82	144.1	73.15	73.70	-111.1	5,144	-2.16%	大賣/鉅額交易
2021/07/23	3	66.77	1	67.30	67.00	2	4,812	0.04%
2021/07/22	3	66.80	6	66.82	66.30	-3	4,830	-0.06%
2021/07/21	11	65.75	2	64.50	64.80	9	4,873	0.18%
2021/07/20	3	66.93	0	0.00	66.10	3	4,877	0.06%
2021/07/19	0	0.00	18	68.34	68.10	-18	4,904	-0.37%
2021/07/16	0	0.00	14	69.73	68.90	-14	4,973	-0.28%
2021/07/15	8	69.65	6	69.72	69.30	2	4,995	0.04%
2021/07/14	17	68.56	17	68.12	67.70	0	4,990	0.00%
2021/07/13	24	70.05	12	71.56	69.20	12	4,981	0.24%
2021/07/12	5	70.78	25	71.47	71.50	-20	4,888	-0.41%
2021/07/08	3	69.63	1	69.90	69.10	2	4,863	0.04%
2021/07/07	3	68.57	1	69.10	68.30	2	4,908	0.04%
2021/07/06	4	68.78	14	68.81	68.60	-10	4,980	-0.20%
2021/07/05	16	70.13	6	69.22	70.60	10	5,019	0.20%
2021/07/02	5	67.72	2	68.00	68.00	3	5,006	0.06%
2021/07/01	11	67.50	16	67.85	66.80	-5	5,158	-0.10%
2021/06/30	7	70.34	13	70.31	69.40	-6	5,188	-0.12%
2021/06/29	36	69.90	4	70.10	68.90	32	5,249	0.61%
2021/06/28	62	69.46	44	69.59	70.90	18	5,369	0.34%
2021/06/25	100	71.41	19	71.57	70.30	81	5,821	1.39%
2021/06/24	25	74.45	44.4	75.18	73.00	-19.4	5,859	-0.33%
2021/06/23	19	71.40	73.1	73.47	74.00	-54.1	5,857	-0.92%
2021/06/22	44	70.15	13	70.55	71.00	31	6,075	0.51%
2021/06/21	32.1	72.21	42.3	72.73	71.10	-10.2	6,435	-0.16%
2021/06/18	23.1	64.70	44	66.51	68.40	-20.9	7,143	-0.29%
2021/06/17	16	61.63	2	61.75	62.20	14	7,073	0.20%
2021/06/16	18	63.58	10	63.30	62.70	8	7,087	0.11%
2021/06/15	1	60.60	0	0.00	60.80	1	7,296	0.01%
2021/06/11	0	0.00	1	60.50	60.40	-1	8,110	-0.01%
2021/06/10	1	59.90	7	60.23	59.70	-6	8,179	-0.07%
2021/06/08	0	0.00	1	59.90	59.90	-1	8,390	-0.01%
2021/06/07	0	0.00	2	59.45	59.00	-2	8,467	-0.02%
2021/06/04	5	60.02	0	0.00	59.80	5	8,583	0.06%
2021/06/03	1	60.80	1	61.00	60.80	0	8,839	0.00%
2021/06/02	4	60.78	12	60.08	59.90	-8	9,644	-0.08%
2021/06/01	5	62.10	2	62.20	61.50	3	10,111	0.03%
2021/05/31	2	61.55	2	61.70	61.20	0	10,848	0.00%
2021/05/28	13	60.48	1	60.70	60.40	12	10,980	0.11%
2021/05/27	1	58.90	0	0.00	59.00	1	11,030	0.01%
2021/05/26	10	60.30	2	61.20	59.40	8	11,075	0.07%
2021/05/25	13	61.35	8	61.41	60.80	5	11,353	0.04%
2021/05/24	2	58.85	1	59.40	59.70	1	11,403	0.01%
2021/05/21	0	0.00	6	57.65	58.20	-6	11,482	-0.05%
2021/05/20	5	56.32	1	57.00	55.80	4	11,667	0.03%
2021/05/19	5	55.88	6	55.98	56.30	-1	11,792	-0.01%
2021/05/18	5	55.60	3	56.03	56.50	2	11,845	0.02%
2021/05/17	2	52.65	3	51.97	52.40	-1	11,907	-0.01%
2021/05/14	7	56.57	4	56.38	54.70	3	11,909	0.03%
2021/05/13	9	55.48	5	56.14	56.60	4	11,958	0.03%
2021/05/12	37.1	53.55	10	53.12	55.10	27.1	12,073	0.22%
2021/05/11	8	59.13	0	0.00	58.40	8	12,131	0.07%
2021/05/10	14	63.33	2	63.55	62.60	12	12,227	0.10%
2021/05/07	15	64.25	28	64.23	66.20	-13	12,476	-0.10%
2021/05/06	1	60.50	4	61.15	60.70	-3	13,114	-0.02%
2021/05/05	23	61.60	3	60.53	59.50	20	13,544	0.15%
2021/05/04	8.1	59.79	24	58.02	60.10	-15.9	13,604	-0.12%
2021/05/03	4	63.23	2	63.20	62.60	2	13,622	0.01%
2021/04/29	10	67.40	8	66.80	66.50	2	13,715	0.01%
2021/04/28	3	68.00	12	68.00	67.50	-9	13,853	-0.06%
2021/04/27	6	69.87	15	68.55	69.10	-9	14,034	-0.06%
2021/04/26	32	68.48	3	68.53	68.10	29	14,185	0.20%
2021/04/23	19	67.82	1	67.40	68.20	18	14,329	0.13%
2021/04/22	25	69.27	22	69.30	67.10	3	14,830	0.02%
2021/04/21	7.1	71.61	199	71.56	71.20	-191.9	15,180	-1.26%	大賣/鉅額交易
2021/04/20	0.1	72.50	0	0.00	72.80	0.1	15,347	0.00%
2021/04/19	12	71.79	1	71.80	71.40	11	15,498	0.07%
2021/04/16	6	73.52	2	73.40	72.60	4	15,749	0.03%
2021/04/15	2.1	72.99	3	73.10	73.30	-1	16,003	-0.01%
2021/04/14	16.2	71.95	12	71.88	71.70	4.2	16,283	0.03%
2021/04/13	17	74.91	22	74.87	73.10	-5	16,680	-0.03%
2021/04/12	14	75.74	6	75.87	75.00	8	17,372	0.05%
2021/04/09	27	75.77	6	75.80	75.70	21	17,830	0.12%
2021/04/08	13.1	77.85	6	77.43	77.00	7.1	18,292	0.04%
2021/04/07	27.1	78.53	9	78.46	77.50	18.1	18,380	0.10%
2021/04/06	10	76.88	17	76.70	76.40	-7	18,463	-0.04%
2021/04/01	6.1	76.73	4	76.53	76.30	2.1	18,834	0.01%
2021/03/31	22	77.40	45	77.99	77.00	-23	19,262	-0.12%
2021/03/30	61	81.25	53.1	81.06	79.50	8	19,557	0.04%
2021/03/29	22	77.92	20	77.54	78.30	2	19,587	0.01%
2021/03/26	22	77.16	77	78.75	76.50	-55	19,490	-0.28%
2021/03/25	126	78.56	65.1	78.87	78.00	60.9	19,251	0.32%	大買/
2021/03/24	96.1	78.06	70.6	77.87	77.00	25.5	18,734	0.14%
2021/03/23	74	77.30	92	78.32	78.00	-18	18,165	-0.10%
2021/03/22	34	72.01	46	71.92	74.00	-12	16,948	-0.07%
2021/03/19	27	71.14	6	71.62	70.70	21	16,741	0.13%
2021/03/18	48	71.97	50	71.92	71.30	-2	16,655	-0.01%
2021/03/17	52	71.93	76	72.24	71.10	-24	16,366	-0.15%
2021/03/16	8	68.50	12	68.31	67.90	-4	15,590	-0.03%
2021/03/15	5.1	67.20	1	67.80	68.00	4.1	15,543	0.03%
2021/03/12	11	67.45	15	67.99	67.70	-4	15,497	-0.03%
2021/03/11	7	67.34	4	67.30	67.50	3	15,453	0.02%
2021/03/10	11	67.02	11	66.62	66.10	0	15,405	0.00%
2021/03/09	35	68.61	14	67.94	67.30	21	15,345	0.14%
2021/03/08	54	72.27	60	72.08	70.20	-6	15,146	-0.04%
2021/03/05	33.1	69.72	47	69.50	70.70	-14	14,411	-0.10%
2021/03/04	79	69.78	94	69.94	68.00	-15	13,956	-0.11%
2021/03/03	9	65.26	19	67.02	67.50	-10	13,225	-0.08%
2021/03/02	15	64.96	12	64.19	63.10	3	13,138	0.02%
2021/02/26	11	65.82	2	66.35	65.60	9	13,169	0.07%
2021/02/25	17	69.08	59	68.80	67.10	-42	13,171	-0.32%
2021/02/24	13	67.83	2	68.70	66.00	11	12,911	0.09%
2021/02/23	12	67.37	14	67.98	67.10	-2	12,854	-0.02%
2021/02/22	36	67.58	22	68.22	67.50	14	12,801	0.11%
2021/02/19	3	66.43	22	65.80	66.20	-19	12,652	-0.15%
2021/02/18	17	63.21	6	63.73	63.90	11	12,594	0.09%
2021/02/17	13	61.97	8	62.46	63.10	5	12,630	0.04%
2021/02/05	6	63.53	17	63.15	62.90	-11	12,609	-0.09%
2021/02/04	7	63.96	11	63.71	63.50	-4	12,598	-0.03%
2021/02/03	29	64.85	23	64.88	64.20	6	12,648	0.05%
2021/02/02	10	64.31	8	63.95	65.40	2	12,485	0.02%
2021/02/01	17	62.77	14.8	62.08	61.90	2.2	12,328	0.02%
2021/01/29	32	66.12	17.2	66.62	63.90	14.8	12,183	0.12%
2021/01/28	101	69.84	80	70.19	68.50	21	11,869	0.18%	大買/
2021/01/27	37	67.66	51	68.04	70.10	-14	11,135	-0.13%
2021/01/26	9	64.11	13	64.50	63.80	-4	10,650	-0.04%
2021/01/25	39	64.43	33	64.71	64.40	6	10,538	0.06%
2021/01/22	28	65.83	14	66.00	66.60	14	10,441	0.13%
2021/01/21	14	65.59	12	65.33	64.60	2	10,297	0.02%
2021/01/20	23	67.26	31	66.69	65.20	-8	10,127	-0.08%
2021/01/19	19	68.92	22	69.44	67.70	-3	9,915	-0.03%
2021/01/18	16	67.73	24	67.73	67.60	-8	9,698	-0.08%
2021/01/15	88	70.07	47	69.30	68.10	41	9,516	0.43%
2021/01/14	34	68.26	92	69.32	71.60	-58	8,951	-0.65%
2021/01/13	58	66.25	38	66.11	65.10	20	8,516	0.23%
2021/01/12	18.6	67.40	12.2	67.86	67.00	6.4	8,306	0.08%
2021/01/11	42	70.42	36	70.70	70.80	6	8,128	0.07%
2021/01/08	32.1	69.74	54	69.01	67.50	-21.9	7,910	-0.28%
2021/01/07	34	70.92	31	71.41	70.00	3	7,645	0.04%
2021/01/06	46	70.47	70	70.84	69.60	-24	7,349	-0.33%
2021/01/05	113.1	72.67	93	72.53	69.60	20.1	6,856	0.29%	大買/
2021/01/04	78	65.63	47	67.29	69.60	31	6,110	0.51%
2020/12/31	40	60.90	78	61.26	63.30	-38	5,590	-0.68%
2020/12/30	20	58.26	41	57.95	57.60	-21	5,045	-0.42%
2020/12/29	49	59.79	23	58.77	57.80	26	4,865	0.53%
2020/12/28	63	60.06	61	60.22	60.50	2	4,583	0.04%
2020/12/25	111	57.35	100	57.48	59.00	11	4,113	0.27%	大買/
2020/12/24	99	54.36	66	54.88	54.00	33	3,553	0.93%
2020/12/23	65	49.75	33	51.13	51.30	32	3,077	1.04%
2020/12/22	3	48.95	37	49.11	49.25	-34	2,499	-1.36%
2020/12/21	7	43.79	12	43.39	44.80	-5	2,406	-0.21%
2020/12/18	3	43.50	1	43.70	43.35	2	2,356	0.08%
2020/12/17	15	44.50	97	44.10	44.50	-82	2,334	-3.51%
2020/12/16	23	43.83	76	43.85	43.70	-53	2,316	-2.29%
2020/12/15	147	43.35	118	42.56	42.50	29	2,299	1.26%	大買/大賣/
2020/12/14	7	44.38	120	44.51	44.40	-113	2,299	-4.91%	大賣/鉅額交易
2020/12/11	113	43.80	36	44.40	43.40	77	2,262	3.40%	大買/
2020/12/10	81	44.31	7	43.71	43.85	74	2,209	3.35%
2020/12/09	43	45.10	0	0.00	44.85	43	2,166	1.98%
2020/12/08	24	44.88	2	45.05	44.50	22	2,126	1.03%
2020/12/07	67	44.15	74	44.87	45.40	-7	2,073	-0.34%
2020/12/04	1	43.50	0	0.00	43.50	1	1,993	0.05%
2020/12/03	3	43.67	10	43.72	43.55	-7	1,962	-0.36%
2020/12/02	98	42.83	121	43.17	43.70	-23	1,941	-1.18%	大賣/
2020/12/01	0	0.00	11	42.73	43.15	-11	1,899	-0.58%
2020/11/30	1	41.75	1	41.60	41.50	0	1,846	0.00%
2020/11/27	13	42.04	3	41.90	41.85	10	1,813	0.55%
2020/11/26	27	41.71	6	41.65	42.30	21	1,766	1.19%
2020/11/25	11	41.05	11	40.90	40.95	0	1,697	0.00%
2020/11/24	79	40.01	88	40.41	40.30	-9	1,588	-0.57%
2020/11/23	41	39.90	25	40.05	39.80	16	1,510	1.06%
2020/11/20	6	39.93	28	39.66	40.45	-22	1,457	-1.51%
2020/11/19	6	39.66	5	40.10	39.40	1	1,387	0.07%
2020/11/18	24	39.43	28	39.56	39.15	-4	1,325	-0.30%
2020/11/17	43	38.56	49	38.61	38.75	-6	1,254	-0.48%
2020/11/16	74	38.23	70	38.83	38.85	4	1,186	0.34%
2020/11/13	55	37.03	62	37.38	37.40	-7	1,077	-0.65%
2020/11/12	20	36.53	12	36.54	36.30	8	971	0.82%
2020/11/11	135	35.99	128	36.18	37.00	7	917	0.76%	大買/大賣/
2020/11/10	13	34.13	0	0.00	34.05	13	778	1.67%
2020/11/09	1	34.20	1	34.15	34.15	0	789	0.00%
2020/11/04	0	0.00	2	33.83	33.65	-2	816	-0.24%
2020/11/03	0	0.00	1	33.75	33.65	-1	826	-0.12%
2020/11/02	4	33.53	1	33.35	33.35	3	900	0.33%
2020/10/30	2	33.78	1	33.35	33.35	1	933	0.11%
2020/10/29	1	33.70	2	33.80	33.90	-1	938	-0.11%
2020/10/28	1	34.40	0	0.00	34.35	1	941	0.11%
2020/10/23	0	0.00	1	34.90	34.90	-1	992	-0.10%
2020/10/22	1	34.35	0	0.00	34.55	1	1,003	0.10%
2020/10/21	1	34.50	0	0.00	34.75	1	1,012	0.10%
2020/10/20	1	34.75	10	34.65	34.60	-9	1,034	-0.87%
2020/10/19	2	35.85	2	35.00	35.00	0	1,040	0.00%
2020/10/16	9	36.06	8	36.10	34.90	1	1,070	0.09%
2020/10/15	16	35.74	4	35.84	35.60	12	1,013	1.18%
2020/10/14	0	0.00	8	35.58	35.55	-8	997	-0.80%
2020/10/12	7	35.32	5	35.10	35.10	2	977	0.20%
2020/10/08	17	35.51	15	35.60	35.50	2	952	0.21%
2020/10/07	1	33.90	1	34.20	34.20	0	923	0.00%
2020/09/29	1	33.75	1	33.45	33.45	0	1,105	0.00%
2020/09/28	0	0.00	1	33.55	33.45	-1	1,162	-0.09%
2020/09/24	2	33.98	0	0.00	33.75	2	1,173	0.17%
2020/09/23	7	34.80	0	0.00	34.65	7	1,206	0.58%
2020/09/22	3	35.12	1	34.95	34.95	2	1,219	0.16%
2020/09/21	0	0.00	1	35.30	35.60	-1	1,216	-0.08%
2020/09/18	2	35.90	3	35.78	35.75	-1	1,209	-0.08%
2020/09/17	19	35.63	29	35.70	35.75	-10	1,194	-0.84%
2020/09/16	3	34.65	1	34.55	34.55	2	1,155	0.17%
2020/09/15	1	34.80	3	34.75	34.80	-2	1,154	-0.17%
2020/09/11	1	33.90	0	0.00	33.95	1	1,142	0.09%
2020/09/10	2	35.08	3	35.17	34.70	-1	1,136	-0.09%
2020/09/09	1	34.25	1	35.10	35.00	0	1,133	0.00%
2020/09/08	1	35.15	1	35.05	35.05	0	1,129	0.00%
2020/09/07	4	35.76	5	35.89	35.05	-1	1,129	-0.09%
2020/09/04	7	35.12	0	0.00	35.05	7	1,089	0.64%
2020/09/03	1	35.25	2	35.55	35.60	-1	1,071	-0.09%
2020/08/31	0	0.00	1	34.20	34.30	-1	1,064	-0.09%
2020/08/26	40	33.75	1	33.50	33.30	39	1,169	3.33%
2020/08/25	10	33.60	1	33.45	33.50	9	1,171	0.77%
2020/08/21	2	32.50	0	0.00	32.55	2	1,184	0.17%
2020/08/20	0	0.00	1	32.35	32.10	-1	1,197	-0.08%
2020/08/17	0	0.00	1	35.00	34.85	-1	1,187	-0.08%
2020/08/14	0	0.00	1	34.50	34.55	-1	1,193	-0.08%
2020/08/13	1	35.10	2	34.83	34.95	-1	1,196	-0.08%
2020/08/10	31	35.64	0	0.00	35.50	31	1,216	2.55%
2020/08/07	1	34.50	11	34.50	34.60	-10	1,217	-0.82%
2020/08/06	33	35.99	0	0.00	35.50	33	1,216	2.71%
2020/08/05	0	0.00	3	35.60	35.65	-3	1,206	-0.25%
2020/08/04	0	0.00	2	33.95	33.90	-2	1,201	-0.17%
2020/08/03	2	33.15	0	0.00	33.20	2	1,197	0.17%
2020/07/31	3	33.47	0	0.00	33.90	3	1,191	0.25%
2020/07/30	2	35.70	0	0.00	36.00	2	1,176	0.17%
2020/07/29	1	34.55	1	36.00	36.00	0	1,155	0.00%
2020/07/28	0	0.00	1	34.70	34.70	-1	1,139	-0.09%
2020/07/27	1	35.05	0	0.00	35.05	1	1,134	0.09%
2020/07/24	0	0.00	1	36.40	36.05	-1	1,130	-0.09%
2020/07/22	2	36.85	2	36.90	36.70	0	1,101	0.00%
2020/07/21	1	35.80	0	0.00	35.85	1	1,056	0.09%
2020/07/20	0	0.00	2	36.15	35.50	-2	1,047	-0.19%
2020/07/13	20	35.20	0	0.00	35.20	20	1,026	1.95%
2020/07/10	2	35.88	10	35.26	35.00	-8	1,026	-0.78%
2020/07/09	4	36.41	10	36.45	36.55	-6	1,011	-0.59%
2020/07/08	5	36.68	14	36.27	37.05	-9	973	-0.92%
2020/07/07	5	34.54	42	34.39	35.40	-37	858	-4.31%
2020/07/02	27	34.08	0	0.00	34.10	27	805	3.35%
2020/07/01	21	33.47	3	32.77	33.65	18	760	2.37%
2020/06/30	2	32.40	6	32.49	32.35	-4	744	-0.54%
2020/06/29	5	31.93	19	31.90	32.00	-14	744	-1.88%
2020/06/23	0	0.00	4	32.60	32.55	-4	749	-0.53%
2020/06/22	6	32.70	3	32.52	32.70	3	751	0.40%
2020/06/18	0	0.00	1	32.40	32.30	-1	756	-0.13%
2020/06/17	0	0.00	4	32.23	32.15	-4	760	-0.53%
2020/06/16	0	0.00	2	32.18	32.20	-2	768	-0.26%
2020/06/15	1	31.50	1	31.60	31.50	0	785	0.00%
2020/06/12	8	31.36	2	31.65	32.00	6	795	0.75%
2020/06/11	5	32.44	1	32.60	32.20	4	799	0.50%
2020/06/10	2	32.88	1	33.00	33.00	1	801	0.12%
2020/06/09	1	32.90	5	33.35	33.10	-4	821	-0.49%
2020/06/08	0	0.00	10	32.95	32.85	-10	821	-1.22%
2020/06/05	10	33.46	24	33.46	33.65	-14	810	-1.73%
2020/06/04	9	33.94	8	34.09	33.90	1	805	0.12%
2020/06/03	1	32.60	1	32.90	33.15	0	753	0.00%
2020/06/02	1	31.95	4	32.00	31.85	-3	716	-0.42%
2020/05/28	2	31.43	9	31.55	31.10	-7	684	-1.02%
2020/05/27	11	31.82	11	31.13	31.70	0	675	0.00%
2020/05/26	5	31.06	24	31.03	30.95	-19	665	-2.85%
2020/05/25	2	30.35	4	30.80	30.50	-2	658	-0.30%
2020/05/22	3	30.60	0	0.00	30.55	3	655	0.46%
2020/05/21	1	30.90	10	30.86	31.05	-9	649	-1.39%
2020/05/20	19	30.47	9	30.74	30.40	10	642	1.56%
2020/05/19	39	30.26	0	0.00	30.35	39	636	6.13%
2020/05/18	2	30.28	0	0.00	30.10	2	635	0.31%
2020/05/15	21	30.49	15	30.56	30.40	6	630	0.95%
2020/05/14	11	31.22	2	31.03	31.00	9	605	1.49%
2020/05/13	1	30.70	0	0.00	30.90	1	586	0.17%
2020/05/12	20	31.74	3	31.32	31.35	17	581	2.92%
2020/05/11	0	0.00	11	30.40	31.65	-11	524	-2.10%
2020/05/08	30	29.50	0	0.00	29.90	30	498	6.02%
2020/05/04	0	0.00	10	29.15	29.15	-10	510	-1.96%
2020/04/28	25	29.00	0	0.00	29.15	25	514	4.85%
2020/04/23	25	28.16	5	28.12	28.15	20	616	3.24%
2020/04/16	0	0.00	3	28.50	28.50	-3	623	-0.48%
2020/04/15	3	28.93	0	0.00	28.70	3	642	0.47%
2020/04/13	0	0.00	45	27.46	27.90	-45	639	-7.04%
2020/04/08	2	27.50	0	0.00	27.90	2	666	0.30%
2020/04/01	1	26.30	2	26.00	26.00	-1	650	-0.15%
2020/03/27	33	26.88	0	0.00	25.90	33	654	5.04%
2020/03/25	3	26.40	0	0.00	25.85	3	657	0.46%
2020/03/24	12	25.26	0	0.00	25.20	12	667	1.80%
2020/03/20	0	0.00	20	24.33	25.05	-20	762	-2.62%
2020/03/17	1	25.95	0	0.00	25.90	1	734	0.14%
2020/03/13	20	26.29	0	0.00	27.20	20	715	2.79%
2020/03/10	14	30.86	0	0.00	31.10	14	678	2.06%
2020/03/09	3	31.55	0	0.00	31.25	3	671	0.45%
2020/03/05	1	33.60	0	0.00	33.30	1	669	0.15%
2020/02/26	0	0.00	2	33.85	33.80	-2	675	-0.30%
2020/02/21	2	34.50	0	0.00	34.40	2	681	0.29%
2020/02/20	6	34.88	16	34.89	34.90	-10	688	-1.45%
2020/02/19	5	35.24	0	0.00	34.75	5	697	0.72%
2020/02/13	0	0.00	2	34.20	34.15	-2	770	-0.26%
2020/02/11	2	34.00	0	0.00	33.95	2	768	0.26%
2020/02/10	0	0.00	23	32.61	33.45	-23	773	-2.97%
2020/02/07	0	0.00	1	33.90	33.60	-1	779	-0.13%
2020/02/06	7	33.61	0	0.00	34.25	7	779	0.90%
2020/02/04	8	33.18	0	0.00	33.50	8	772	1.04%
2020/02/03	52	32.50	1	31.55	32.35	51	779	6.54%
2020/01/31	5	34.70	2	34.40	34.40	3	801	0.37%
2020/01/30	21	34.90	6	35.10	34.20	15	819	1.83%
2020/01/20	1	37.65	2	38.08	37.90	-1	804	-0.12%
2020/01/17	24	37.87	63	37.64	38.00	-39	794	-4.91%
2020/01/14	0	0.00	6	37.33	36.90	-6	837	-0.72%
2020/01/10	2	36.15	0	0.00	36.30	2	830	0.24%
2020/01/09	0	0.00	1	36.50	36.55	-1	831	-0.12%
2020/01/08	1	35.80	0	0.00	35.60	1	815	0.12%
2020/01/07	6	36.18	8	36.11	36.10	-2	820	-0.24%
2020/01/06	4	36.58	13	36.54	36.30	-9	820	-1.10%
2020/01/03	49	36.99	0	0.00	36.70	49	827	5.92%
2020/01/02	0	0.00	6	37.50	37.50	-6	820	-0.73%
2019/12/31	2	36.95	14	37.04	37.00	-12	810	-1.48%
2019/12/27	6	37.02	0	0.00	37.00	6	822	0.73%
2019/12/25	13	37.08	0	0.00	37.00	13	825	1.58%
2019/12/24	0	0.00	2	36.90	36.75	-2	843	-0.24%
2019/12/23	2	36.85	0	0.00	36.65	2	846	0.24%
2019/12/20	2	37.70	0	0.00	37.50	2	841	0.24%
2019/12/18	14	38.04	21	37.64	37.80	-7	829	-0.84%
2019/12/17	2	36.85	22	37.09	37.15	-20	779	-2.56%
2019/12/16	1	35.70	10	36.28	36.30	-9	745	-1.21%
2019/12/12	7	35.54	0	0.00	35.55	7	746	0.94%
2019/12/05	5	35.75	0	0.00	35.75	5	832	0.60%
2019/12/03	9	35.58	0	0.00	35.50	9	858	1.05%
2019/12/02	16	35.71	0	0.00	35.55	16	865	1.85%
2019/11/29	3	36.17	1	36.05	36.05	2	868	0.23%
2019/11/28	7	36.37	1	36.50	36.40	6	884	0.68%
2019/11/25	2	36.35	1	36.45	36.30	1	995	0.10%
2019/11/21	1	35.85	2	36.70	36.70	-1	1,069	-0.09%
2019/11/20	25	36.23	0	0.00	36.20	25	1,128	2.22%
2019/11/18	0	0.00	3	37.40	37.20	-3	1,288	-0.23%
2019/11/15	5	38.31	25	38.27	38.10	-20	1,300	-1.54%
2019/11/14	24	36.16	6	37.04	37.30	18	1,295	1.39%
2019/11/13	1	36.00	1	35.55	35.55	0	1,336	0.00%
2019/11/12	0	0.00	10	36.09	36.25	-10	1,349	-0.74%
2019/11/11	2	35.30	0	0.00	35.25	2	1,384	0.14%
2019/11/07	4	36.11	0	0.00	36.05	4	1,403	0.28%
2019/11/06	3	36.80	10	37.30	36.75	-7	1,405	-0.50%
2019/10/31	11	38.30	0	0.00	37.60	11	1,426	0.77%
2019/10/30	5	38.58	0	0.00	38.40	5	1,423	0.35%
2019/10/29	0	0.00	2	39.05	38.80	-2	1,401	-0.14%
2019/10/28	0	0.00	2	38.25	38.25	-2	1,390	-0.14%
2019/10/25	4	38.39	18	38.38	38.25	-14	1,390	-1.01%
2019/10/24	7	38.99	6	38.74	38.85	1	1,380	0.07%
2019/10/23	3	36.82	5	36.83	37.30	-2	1,310	-0.15%
2019/10/18	1	36.40	1	36.40	36.40	0	1,356	0.00%
2019/10/17	0	0.00	15	35.60	36.10	-15	1,356	-1.11%
2019/10/16	13	35.66	2	35.35	35.35	11	1,380	0.80%
2019/10/15	2	35.55	0	0.00	35.65	2	1,390	0.14%
2019/10/14	3	36.52	0	0.00	36.50	3	1,413	0.21%
2019/10/09	4	36.65	1	36.10	36.35	3	1,422	0.21%
2019/10/04	6	37.87	1	37.75	37.75	5	1,412	0.35%
2019/10/03	2	39.08	1	38.45	38.45	1	1,407	0.07%
2019/10/02	2	39.53	1	39.75	39.20	1	1,408	0.07%
2019/09/27	9	40.36	3	41.85	39.75	6	1,412	0.42%
2019/09/26	1	41.30	1	40.45	40.45	0	1,391	0.00%
2019/09/25	5	41.25	0	0.00	41.40	5	1,387	0.36%
2019/09/24	1	41.70	0	0.00	41.45	1	1,387	0.07%
2019/09/23	6	40.88	11	41.10	40.90	-5	1,379	-0.36%
2019/09/20	11	41.20	2	41.25	41.15	9	1,377	0.65%
2019/09/18	5	40.20	0	0.00	40.30	5	1,357	0.37%
2019/09/10	1	39.70	0	0.00	39.75	1	1,319	0.08%
2019/09/09	6	39.61	3	39.80	39.35	3	1,306	0.23%
2019/09/06	1	42.30	0	0.00	41.95	1	1,259	0.08%
2019/09/05	2	42.28	5	42.34	42.05	-3	1,248	-0.24%
2019/09/03	0	0.00	1	42.20	41.70	-1	1,224	-0.08%
2019/09/02	3	41.80	0	0.00	41.90	3	1,225	0.24%
2019/08/30	11	41.78	10	41.30	41.30	1	1,203	0.08%
2019/08/29	5	41.94	1	41.50	41.50	4	1,182	0.34%
2019/08/28	10	42.97	9	43.99	42.30	1	1,145	0.09%
2019/08/27	5	44.04	15	44.36	44.90	-10	1,083	-0.92%
2019/08/26	2	42.35	4	42.30	42.15	-2	1,039	-0.19%
2019/08/23	13	44.45	17	44.37	43.65	-4	1,010	-0.40%
2019/08/22	3	43.63	21	43.85	43.75	-18	953	-1.89%
2019/08/21	2	42.80	4	42.78	42.40	-2	834	-0.24%
2019/08/19	1	41.70	1	42.35	42.00	0	759	0.00%
2019/08/16	6	41.68	20	41.30	41.85	-14	702	-1.99%
2019/08/15	1	40.05	0	0.00	39.85	1	646	0.15%
2019/08/14	4	39.53	12	39.40	39.95	-8	629	-1.27%
2019/08/12	2	38.60	5	38.35	38.40	-3	578	-0.52%
2019/08/08	3	38.30	2	38.15	37.80	1	569	0.18%
2019/08/07	0	0.00	7	37.81	37.45	-7	565	-1.24%
2019/08/02	0	0.00	4	39.00	38.75	-4	554	-0.72%
2019/07/31	0	0.00	1	39.50	39.50	-1	552	-0.18%
2019/07/25	2	40.45	0	0.00	40.60	2	570	0.35%
2019/07/24	0	0.00	2	40.70	41.10	-2	580	-0.34%
2019/07/23	1	39.95	4	39.45	39.55	-3	547	-0.55%
2019/07/19	3	38.92	0	0.00	38.95	3	591	0.51%
2019/07/18	9	39.74	1	38.85	38.65	8	590	1.36%
2019/07/17	0	0.00	1	39.05	39.00	-1	572	-0.17%
2019/07/16	1	39.15	3	38.78	39.40	-2	558	-0.36%
2019/07/15	1	38.10	3	37.75	38.00	-2	534	-0.37%
2019/07/12	5	38.01	0	0.00	37.60	5	538	0.93%
2019/07/10	0	0.00	1	37.20	37.15	-1	598	-0.17%
2019/07/08	3	37.37	0	0.00	36.90	3	658	0.46%
2019/07/04	1	37.25	0	0.00	37.10	1	657	0.15%
2019/07/03	1	36.55	0	0.00	36.40	1	664	0.15%
2019/07/02	0	0.00	1	36.95	36.90	-1	666	-0.15%
2019/07/01	7	36.69	5	36.70	36.90	2	673	0.30%
2019/06/25	0	0.00	2	35.75	35.65	-2	745	-0.27%
2019/06/19	2	36.10	10	36.00	36.20	-8	749	-1.07%
2019/06/18	3	35.43	0	0.00	35.35	3	746	0.40%
2019/06/13	1	35.55	0	0.00	35.45	1	807	0.12%
2019/06/12	3	35.50	0	0.00	35.80	3	820	0.37%
2019/06/11	4	35.48	0	0.00	35.45	4	818	0.49%
2019/06/10	10	34.85	0	0.00	34.85	10	813	1.23%
2019/06/05	0	0.00	3	34.50	34.20	-3	804	-0.37%
2019/05/23	0	0.00	2	35.35	35.15	-2	829	-0.24%
2019/05/14	0	0.00	2	35.80	35.55	-2	846	-0.24%
2019/05/10	0	0.00	1	35.45	36.00	-1	834	-0.12%
2019/05/09	2	36.25	0	0.00	36.00	2	825	0.24%
2019/05/08	8	36.58	0	0.00	36.70	8	814	0.98%
2019/05/07	1	37.15	0	0.00	37.05	1	808	0.12%
2019/05/06	2	36.68	0	0.00	36.70	2	803	0.25%
2019/05/02	0	0.00	2	38.15	38.30	-2	774	-0.26%
2019/04/29	0	0.00	1	36.80	35.95	-1	716	-0.14%
2019/04/26	0	0.00	1	36.90	36.70	-1	709	-0.14%
2019/04/25	1	37.80	8	37.94	37.90	-7	685	-1.02%
2019/04/24	0	0.00	2	37.00	36.65	-2	630	-0.32%
2019/04/23	0	0.00	6	36.96	36.95	-6	622	-0.96%
2019/04/19	6	36.15	1	36.85	36.10	5	610	0.82%
2019/04/18	0	0.00	1	37.50	36.50	-1	602	-0.17%
2019/04/17	1	37.70	1	37.00	36.80	0	587	0.00%
2019/04/16	0	0.00	3	36.78	37.30	-3	563	-0.53%
2019/04/15	0	0.00	1	36.50	35.90	-1	511	-0.20%
2019/04/12	1	35.30	0	0.00	35.40	1	456	0.22%
2019/04/10	6	35.05	1	35.20	35.35	5	441	1.13%
2019/04/09	7	35.46	0	0.00	35.40	7	438	1.60%
2019/04/02	0	0.00	2	35.95	35.30	-2	411	-0.49%
2019/04/01	0	0.00	4	35.45	35.80	-4	363	-1.10%
2019/03/25	0	0.00	2	33.10	33.20	-2	354	-0.56%
2019/03/21	0	0.00	2	34.10	34.10	-2	361	-0.55%
2019/03/19	0	0.00	1	34.00	33.95	-1	366	-0.27%
2019/03/18	3	35.42	1	34.80	34.50	2	361	0.55%
2019/03/05	0	0.00	6	32.30	32.15	-6	394	-1.52%
2019/01/17	0	0.00	1	29.35	29.45	-1	735	-0.14%
2018/12/27	0	0.00	1	30.75	30.80	-1	858	-0.12%
2018/12/26	0	0.00	2	30.60	30.30	-2	865	-0.23%
2018/12/19	0	0.00	1	31.70	30.95	-1	921	-0.11%
2018/12/12	0	0.00	1	30.70	30.70	-1	920	-0.11%
2018/11/28	0	0.00	1	30.10	30.40	-1	869	-0.11%
2018/11/19	2	29.80	0	0.00	29.90	2	845	0.24%
2018/11/14	1	29.05	1.1	29.02	29.40	-0.1	838	-0.01%
2018/11/12	0	0.00	5	30.15	29.50	-5	822	-0.61%
2018/11/09	0	0.00	3	30.10	30.20	-3	758	-0.40%
2018/11/08	0	0.00	1	29.40	30.05	-1	702	-0.14%
2018/11/07	3	29.67	2	29.30	29.50	1	695	0.14%
2018/11/05	4	29.81	3	29.60	29.30	1	702	0.14%
2018/11/02	7	28.32	0	0.00	28.65	7	675	1.04%
2018/11/01	1	27.95	0	0.00	27.90	1	671	0.15%
2018/10/31	0	0.00	2	27.68	27.70	-2	675	-0.30%
2018/10/30	0	0.00	1	26.95	26.95	-1	677	-0.15%
2018/10/29	0	0.00	8	28.20	27.40	-8	732	-1.09%
2018/10/25	4	27.84	4	28.14	27.55	0	738	0.00%
2018/10/24	4	27.55	4	28.00	27.55	0	711	0.00%
2018/10/23	0	0.00	1	27.50	27.25	-1	692	-0.14%
2018/10/22	0	0.00	2	27.85	27.70	-2	698	-0.29%
2018/10/19	1	27.40	0	0.00	27.45	1	705	0.14%
2018/10/17	0	0.00	2	28.70	28.55	-2	704	-0.28%
2018/10/11	3	27.32	2	28.08	27.00	1	724	0.14%
2018/10/04	1	30.90	0	0.00	30.75	1	826	0.12%
2018/10/03	8	30.70	0	0.00	30.80	8	823	0.97%
2018/09/14	2	30.75	0	0.00	31.30	2	928	0.22%
2018/09/12	5	30.80	1	30.80	30.80	4	1,245	0.32%
2018/09/10	3	30.77	0	0.00	30.65	3	1,246	0.24%
2018/09/07	1	32.40	1	32.25	32.05	0	1,239	0.00%
2018/09/06	1	33.00	0	0.00	32.85	1	1,230	0.08%
2018/09/05	0	0.00	1	32.95	32.90	-1	1,232	-0.08%
2018/08/30	0	0.00	3	33.40	33.30	-3	1,324	-0.23%
2018/08/22	1	35.00	0	0.00	34.85	1	1,369	0.07%
2018/08/15	0	0.00	3	34.95	34.70	-3	1,356	-0.22%
2018/08/14	1	34.75	0	0.00	34.90	1	1,354	0.07%
2018/08/13	5	35.58	6	36.03	35.45	-1	1,349	-0.07%
2018/08/09	1	36.70	0	0.00	36.85	1	1,325	0.08%
2018/08/08	4	37.38	0	0.00	37.30	4	1,320	0.30%
2018/08/07	4	37.33	0	0.00	37.30	4	1,307	0.31%
2018/08/06	3	37.38	0	0.00	37.20	3	1,305	0.23%
2018/08/03	3	37.80	12	37.74	37.50	-9	1,298	-0.69%
2018/08/02	0	0.00	3.2	36.72	36.95	-3.2	1,240	-0.26%
2018/07/24	2	36.20	0	0.00	36.20	2	1,209	0.17%
2018/07/23	3	35.65	3	35.77	35.40	0	1,206	0.00%
2018/07/20	0	0.00	1	36.85	36.60	-1	1,202	-0.08%
2018/07/19	7	37.11	0	0.00	36.80	7	1,200	0.58%
2018/07/18	3.2	37.26	1	37.45	37.05	2.2	1,208	0.18%
2018/07/17	9	37.58	0	0.00	37.50	9	1,191	0.76%
2018/07/16	7	37.74	1	37.90	37.65	6	1,166	0.51%
2018/07/13	1	36.85	0	0.00	36.80	1	1,082	0.09%
2018/07/11	0.1	34.80	5	35.20	35.05	-4.9	1,072	-0.46%
2018/07/10	0	0.00	5	35.10	35.10	-5	1,071	-0.47%
2018/07/09	0	0.00	2	34.30	34.20	-2	1,063	-0.19%
2018/07/06	5	34.20	0	0.00	34.15	5	1,063	0.47%
2018/07/03	0	0.00	2	35.50	35.50	-2	1,051	-0.19%
2018/07/02	0	0.00	1	35.70	35.55	-1	1,042	-0.10%
2018/06/29	4	35.43	61	35.40	35.40	-57	1,025	-5.56%
2018/06/28	23	34.67	1	34.60	33.90	22	989	2.22%
2018/06/27	1	35.10	1	35.10	35.10	0	965	0.00%
2018/06/26	7	35.21	4	35.53	35.50	3	976	0.31%
2018/06/25	12	36.22	7.1	37.21	35.25	4.9	965	0.51%
2018/06/22	34	37.28	2	37.50	37.50	32	928	3.45%
2018/06/21	1	37.30	0	0.00	37.30	1	778	0.13%
2018/06/20	3	33.85	0	0.00	33.95	3	625	0.48%
2018/06/11	0	0.00	3	35.10	35.20	-3	647	-0.46%
2018/06/08	3	36.20	0	0.00	35.80	3	640	0.47%
2018/06/07	0	0.00	2	36.80	36.50	-2	641	-0.31%
2018/06/06	2	35.35	0	0.00	35.40	2	588	0.34%
2018/05/23	1	33.10	0	0.00	33.30	1	719	0.14%
2018/05/11	1	33.10	0	0.00	33.20	1	997	0.10%
2018/04/30	2	32.20	0	0.00	32.40	2	1,059	0.19%
2018/04/27	0	0.00	1	31.75	32.05	-1	1,075	-0.09%
2018/04/13	1	36.60	0	0.00	36.65	1	1,102	0.09%
2018/04/11	0	0.00	10	36.80	36.60	-10	1,155	-0.87%
2018/03/29	0	0.00	2	37.45	37.10	-2	1,243	-0.16%
2018/03/28	1	37.30	10	37.12	37.05	-9	1,232	-0.73%
2018/03/23	2	36.90	0	0.00	36.95	2	1,241	0.16%
2018/03/22	2	38.50	0	0.00	38.05	2	1,244	0.16%
2018/03/19	0	0.00	5	38.70	38.90	-5	1,366	-0.37%
2018/03/16	0	0.00	1	39.70	38.80	-1	1,411	-0.07%
2018/03/15	5	39.80	0	0.00	39.70	5	1,409	0.35%
2018/03/13	1	40.30	2	39.70	39.80	-1	1,443	-0.07%
2018/03/12	1	38.95	1	39.80	39.15	0	1,456	0.00%
2018/03/07	2	40.25	1	40.25	39.50	1	1,481	0.07%
2018/03/02	5	38.92	0	0.00	38.95	5	1,507	0.33%
2018/03/01	1	39.60	0	0.00	40.05	1	1,518	0.07%
2018/02/22	1	39.65	4	37.63	38.90	-3	1,566	-0.19%
2018/02/21	4	36.35	1	36.45	37.40	3	1,602	0.19%
2018/02/09	1	33.90	0	0.00	34.10	1	1,584	0.06%
2018/02/06	2	38.15	0	0.00	38.25	2	1,717	0.12%
2018/02/02	3	43.10	0	0.00	42.80	3	1,864	0.16%
2018/01/30	1	43.80	0	0.00	43.85	1	1,984	0.05%
2018/01/29	0	0.00	1	45.00	44.80	-1	2,043	-0.05%
2018/01/25	0	0.00	1	45.00	45.00	-1	2,141	-0.05%
2018/01/23	5	45.10	0	0.00	44.90	5	2,262	0.22%
2018/01/18	0	0.00	1	45.45	45.25	-1	2,637	-0.04%
2018/01/17	0	0.00	5	46.00	45.55	-5	2,799	-0.18%
2018/01/09	10	46.70	0	0.00	46.00	10	3,863	0.26%
2018/01/05	0	0.00	13	45.57	45.60	-13	3,875	-0.34%