乙盛-KY (5243)-元大-中壢券商分點個股進出

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

乙盛-KY

(5243)

可現股當沖

股價
54.0
漲跌
▲0.3
漲幅
+0.56%
成交量
756張
產業
上市光電類股
448人加入追蹤

立即追蹤
本地時間:13:30

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

乙盛-KY (5243)籌碼相關－元大-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-中壢券商分點個股進出
元大-中壢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
2024/04/23	6	53.20	6	53.90	54.00	0	1,799	0.00%
2024/04/22	3	53.60	0	0.00	53.70	3	1,792	0.17%
2024/04/19	12	54.12	0	0.00	54.10	12	1,783	0.67%
2024/04/18	20.3	55.66	0	0.00	55.60	20.3	1,757	1.16%
2024/04/16	2	56.50	0	0.00	56.00	2	1,742	0.11%
2024/04/15	0	0.00	1	59.60	59.00	-1	1,715	-0.06%
2024/04/12	2	60.70	0	0.00	61.40	2	1,701	0.12%
2024/04/11	0	0.00	10	60.22	59.90	-10	1,652	-0.61%
2024/04/10	0	0.00	1	58.60	58.10	-1	1,555	-0.06%
2024/04/08	1	57.30	1	57.80	58.00	0	1,543	0.00%
2024/04/02	1	59.30	3	59.57	59.50	-2	1,524	-0.13%
2024/04/01	3	59.83	2	59.40	59.30	1	1,510	0.07%
2024/03/29	9.2	59.75	5	59.84	59.40	4.2	1,497	0.28%
2024/03/28	14	60.44	22	60.41	60.30	-8	1,447	-0.55%
2024/03/27	16	59.13	13	59.34	59.60	3	1,256	0.24%
2024/03/26	2	56.50	2	56.45	55.90	0	1,146	0.00%
2024/03/25	7	57.60	3	57.73	57.60	4	1,127	0.35%
2024/03/22	7	57.80	12	57.85	58.20	-5	1,123	-0.44%
2024/03/21	5	56.92	2	57.00	57.40	3	1,086	0.28%
2024/03/20	189	56.93	8	57.54	56.90	181	1,058	17.11%	大買/鉅額交易
2024/03/19	1	57.50	3	57.63	57.70	-2	1,005	-0.20%
2024/03/18	4	58.25	3	57.70	58.40	1	986	0.10%
2024/03/15	40	59.84	13	59.42	58.80	27	952	2.84%
2024/03/14	4	57.75	5	57.52	57.20	-1	826	-0.12%
2024/03/13	25	61.77	23	61.23	60.50	2	783	0.26%
2024/03/12	7	57.34	56	59.17	60.00	-49	591	-8.29%
2024/03/11	1	54.10	0.1	53.50	54.60	0.9	492	0.18%
2024/03/08	1	53.00	2	53.00	53.00	-1	488	-0.20%
2024/03/07	0	0.00	0.2	53.80	53.50	-0.2	491	-0.04%
2024/03/06	2.3	55.12	1	55.00	55.00	1.3	482	0.27%
2024/03/05	2.1	55.40	0	0.00	55.50	2.1	480	0.43%
2024/03/04	4.6	54.68	5	55.32	55.10	-0.4	480	-0.08%
2024/02/29	0	0.00	1	54.80	55.00	-1	477	-0.21%
2024/02/26	0	55.10	3	55.20	55.20	-3	484	-0.62%
2024/02/23	8	56.26	4	56.80	55.50	4	484	0.83%
2024/02/22	0.2	55.90	0	0.00	55.80	0.2	475	0.04%
2024/02/20	7	55.16	4	55.60	55.30	3	495	0.61%
2024/02/19	0	55.60	4	55.95	55.80	-4	493	-0.81%
2024/02/16	7.6	54.56	1	55.20	55.30	6.6	491	1.34%
2024/02/15	4	53.58	3	52.97	53.60	1	489	0.20%
2024/02/05	0.2	53.95	2	53.60	53.90	-1.8	484	-0.37%
2024/02/02	9	54.77	8	54.65	54.60	1	471	0.21%
2024/02/01	11	55.25	0	0.00	55.20	11	465	2.36%
2024/01/31	1	55.60	0	0.00	56.00	1	463	0.22%
2024/01/26	7	56.14	1	56.30	56.30	6	459	1.31%
2024/01/25	6	56.60	0	0.00	56.50	6	456	1.31%
2024/01/22	5	57.26	0	0.00	57.10	5	466	1.07%
2024/01/17	1	56.80	0	0.00	56.50	1	472	0.21%
2024/01/11	0	0.00	0.1	57.80	58.00	-0.1	481	-0.02%
2024/01/10	0	0.00	0.1	57.00	57.10	-0.1	489	-0.01%
2024/01/09	7	58.26	2	57.60	58.10	5	488	1.02%
2024/01/08	4	59.10	0	0.00	58.70	4	490	0.81%
2024/01/04	0	0.00	1	60.40	59.80	-1	491	-0.20%
2024/01/03	0	0.00	1	60.50	60.30	-1	528	-0.19%
2023/12/29	2.2	61.37	3	61.03	61.20	-0.8	527	-0.15%
2023/12/27	0	60.60	0	0.00	60.70	0	517	0.01%
2023/12/26	0.1	60.40	4	60.35	60.50	-3.9	519	-0.76%
2023/12/22	2	59.55	0	0.00	59.50	2	531	0.38%
2023/12/21	0	60.45	4	60.10	59.80	-4	533	-0.75%
2023/12/19	6	59.38	3	59.43	59.40	3	538	0.56%
2023/12/18	2	60.40	0	0.00	60.20	2	554	0.36%
2023/12/13	0.1	60.60	0	0.00	59.60	0.1	587	0.01%
2023/12/12	2	60.50	0	0.00	60.50	2	591	0.34%
2023/12/08	2	61.25	1	61.30	61.30	1	615	0.16%
2023/12/07	1	60.10	1	60.70	60.10	0	613	0.00%
2023/12/06	2	60.35	0	0.00	60.40	2	616	0.32%
2023/12/04	0	0.00	2	61.70	61.80	-2	632	-0.32%
2023/12/01	0	0.00	6	60.98	60.80	-6	636	-0.94%
2023/11/30	0	0.00	10.2	60.63	60.70	-10.2	644	-1.58%
2023/11/29	1	60.90	1	60.60	60.60	0	666	0.00%
2023/11/28	0	0.00	8	60.40	60.50	-8	677	-1.18%
2023/11/27	13	59.82	0	0.00	59.50	13	689	1.89%
2023/11/24	0	0.00	8	60.59	60.40	-8	696	-1.15%
2023/11/23	0	0.00	15	61.10	60.70	-15	708	-2.12%
2023/11/22	6	60.77	15	60.90	60.50	-9	721	-1.25%
2023/11/21	0	0.00	1	60.30	60.20	-1	746	-0.13%
2023/11/20	18	60.57	2	60.60	60.30	16	757	2.11%
2023/11/17	2	60.70	8	60.38	60.50	-6	761	-0.79%
2023/11/16	0	0.00	2	59.60	59.50	-2	778	-0.26%
2023/11/15	1.2	59.63	0	0.00	59.20	1.2	791	0.15%
2023/11/13	0.2	57.95	0	0.00	58.20	0.2	803	0.02%
2023/11/10	7	57.50	0	0.00	57.20	7	809	0.86%
2023/11/09	11	57.79	0	57.80	57.80	11	820	1.34%
2023/11/08	0	0.00	1	57.90	57.80	-1	836	-0.12%
2023/11/07	3	58.20	1	58.10	58.20	2	841	0.24%
2023/11/06	2	58.30	3	58.50	58.70	-1	872	-0.11%
2023/11/03	1.1	57.37	1	57.80	57.70	0.1	898	0.01%
2023/11/02	0	0.00	2	57.60	57.80	-2	949	-0.21%
2023/10/31	5	56.76	0	0.00	56.60	5	971	0.51%
2023/10/27	2	57.60	1	57.70	57.80	1	1,002	0.10%
2023/10/26	10	57.50	0	0.00	57.40	10	1,019	0.98%
2023/10/25	0	59.20	0	0.00	59.00	0	1,025	0.00%
2023/10/20	1.1	58.49	0	0.00	58.60	1.1	1,134	0.10%
2023/10/19	0	0.00	0.2	59.40	59.10	-0.2	1,167	-0.01%
2023/10/18	7.1	59.81	1.3	59.64	59.60	5.9	1,187	0.49%
2023/10/17	1	60.90	12	61.38	60.70	-11	1,191	-0.92%
2023/10/16	12.1	60.05	0	0.00	60.00	12.1	1,207	1.00%
2023/10/13	2.2	60.82	0	0.00	60.80	2.2	1,236	0.17%
2023/10/11	11.1	60.63	1	59.70	59.70	10.1	1,275	0.79%
2023/10/05	0.3	64.50	1	64.60	64.20	-0.8	1,306	-0.06%
2023/10/04	1.1	63.32	0	0.00	63.50	1.1	1,354	0.08%
2023/09/28	0	0.00	9	63.40	63.70	-9	1,607	-0.56%
2023/09/27	1	63.60	0.2	64.10	63.10	0.8	1,788	0.04%
2023/09/21	7	64.43	0	0.00	64.30	7	1,975	0.35%
2023/09/20	5	66.56	0	0.00	66.30	5	1,967	0.25%
2023/09/19	1	67.60	3	67.20	66.80	-2	2,014	-0.10%
2023/09/18	2	67.00	2	67.80	66.80	0	2,015	0.00%
2023/09/15	9	66.98	6	67.10	67.00	3	2,036	0.15%
2023/09/14	2	68.00	6	67.18	68.00	-4	2,050	-0.20%
2023/09/13	2	66.70	26	66.89	66.50	-24	2,070	-1.16%
2023/09/11	8	65.10	0	0.00	64.90	8	2,153	0.37%
2023/09/08	11	66.31	4	66.80	66.10	7	2,235	0.31%
2023/09/07	12	67.53	15	68.39	67.30	-3	2,302	-0.13%
2023/09/06	1	67.70	7	67.76	67.70	-6	2,354	-0.25%
2023/09/05	1	67.50	11	67.37	67.50	-10	2,417	-0.41%
2023/09/04	2	66.30	1	65.10	66.30	1	2,485	0.04%
2023/09/01	1	65.70	0	0.00	65.60	1	2,544	0.04%
2023/08/31	4	65.25	0	0.00	65.50	4	2,592	0.15%
2023/08/28	13	65.07	0	0.00	64.80	13	2,928	0.44%
2023/08/25	0	0.00	11	66.32	65.90	-11	3,340	-0.33%
2023/08/24	1	64.80	0	0.00	65.20	1	3,503	0.03%
2023/08/23	2	64.90	2	65.10	64.90	0	3,571	0.00%
2023/08/22	1	64.50	1	65.40	64.50	0	3,776	0.00%
2023/08/21	2.4	66.06	2	67.10	65.90	0.4	4,083	0.01%
2023/08/18	10	66.30	0	0.00	66.30	10	4,199	0.24%
2023/08/17	0	0.00	10	66.90	67.20	-10	4,394	-0.23%
2023/08/16	2	66.20	1	66.00	66.00	1	5,079	0.02%
2023/08/11	3	66.40	3	66.80	66.20	0	5,764	0.00%
2023/08/10	8	66.15	6	66.32	66.00	2	5,791	0.03%
2023/08/09	6	67.70	6	67.48	67.70	0	5,768	0.00%
2023/08/08	36	68.75	31	69.71	68.50	5	5,748	0.09%
2023/08/04	3	70.90	3	70.23	70.80	0	5,706	0.00%
2023/08/02	8	70.53	1	70.20	70.50	7	5,716	0.12%
2023/08/01	2	71.90	9.1	71.73	72.00	-7.1	5,696	-0.12%
2023/07/31	6	71.52	7	72.51	71.40	-1	5,695	-0.02%
2023/07/28	2	71.90	2	71.60	71.90	0	5,683	0.00%
2023/07/27	3	72.40	0	0.00	72.40	3	5,682	0.05%
2023/07/26	8	71.64	9	72.41	71.50	-1	5,680	-0.02%
2023/07/25	16	73.39	22	73.12	73.30	-6	5,664	-0.11%
2023/07/24	19	72.37	21	71.00	72.80	-2	5,619	-0.04%
2023/07/21	21	72.13	9	73.00	72.10	12	5,602	0.21%
2023/07/20	2	72.60	1	72.80	72.70	1	5,627	0.02%
2023/07/19	11	72.50	2	72.65	71.90	9	5,664	0.16%
2023/07/18	30	73.28	18.1	74.43	73.20	11.9	5,800	0.20%
2023/07/17	4	75.30	15	75.74	75.30	-11	6,004	-0.18%
2023/07/14	8	74.66	27	74.86	74.70	-19	6,185	-0.31%
2023/07/13	11	74.54	29	75.19	74.50	-18	6,208	-0.29%
2023/07/12	26	74.49	17	74.36	74.60	9	6,193	0.15%
2023/07/11	39	74.57	0	0.00	74.50	39	6,192	0.63%
2023/07/10	48.1	75.13	51	76.86	75.00	-3	6,172	-0.05%
2023/07/07	23	79.91	31	80.36	79.90	-8	6,082	-0.13%
2023/07/06	45	82.28	42	84.64	82.00	3	6,093	0.05%
2023/07/05	158.1	84.57	141	85.68	84.40	17.1	6,027	0.28%	大買/大賣/
2023/07/04	152	83.33	151	82.42	83.40	1	5,876	0.02%	大買/大賣/
2023/07/03	8.1	80.80	3	80.97	80.60	5.1	5,771	0.09%
2023/06/29	2	78.50	12	79.56	78.50	-10	5,902	-0.17%
2023/06/28	1	78.90	0	0.00	79.00	1	6,199	0.02%
2023/06/27	36	78.90	30	79.81	79.00	6	6,225	0.10%
2023/06/26	23	81.80	21	81.98	81.60	2	6,203	0.03%
2023/06/21	12	83.10	22.2	83.30	83.10	-10.2	6,219	-0.16%
2023/06/20	34	81.81	23	81.81	81.90	11	6,199	0.18%
2023/06/19	11.1	82.85	21.1	83.22	82.70	-10	6,182	-0.16%
2023/06/16	34.3	82.34	34	82.73	82.50	0.3	6,149	0.00%
2023/06/15	51.5	82.74	62	81.82	83.00	-10.5	6,121	-0.17%
2023/06/14	63.5	82.88	45	84.54	82.30	18.5	6,077	0.30%
2023/06/13	15	84.42	19	85.74	84.40	-4	5,998	-0.07%
2023/06/12	54	84.69	52	85.56	84.60	2	5,927	0.03%
2023/06/09	66	85.67	80	85.57	85.50	-14	5,863	-0.24%
2023/06/08	70	84.49	64.1	85.47	84.10	5.9	5,799	0.10%
2023/06/07	33	86.87	28	88.03	86.70	5	5,738	0.09%
2023/06/06	73	87.76	76	87.93	87.90	-3	5,686	-0.05%
2023/06/05	60	88.79	64	90.10	88.70	-4	5,666	-0.07%
2023/06/02	107	89.31	115.1	88.07	89.60	-8.1	5,592	-0.14%	大買/大賣/
2023/06/01	112.4	89.09	112	88.72	89.30	0.4	5,486	0.01%	大買/大賣/
2023/05/31	105	89.71	85	87.84	88.90	20	5,347	0.37%	大買/
2023/05/30	215	84.13	218.1	85.45	83.70	-3.1	4,920	-0.06%	大買/大賣/
2023/05/29	62	83.87	60	83.84	83.70	2	4,738	0.04%
2023/05/26	134.1	83.08	131	85.26	82.60	3.1	4,676	0.07%	大買/大賣/
2023/05/25	140	87.55	148	84.13	86.80	-8	4,519	-0.18%	大買/大賣/
2023/05/24	75	83.71	75	83.50	83.80	0	4,189	0.00%
2023/05/23	130.1	83.09	119	82.60	83.00	11.1	4,085	0.27%	大買/大賣/
2023/05/22	348	82.90	364	79.50	82.50	-16	3,887	-0.41%	大買/大賣/
2023/05/19	165	76.41	245.3	74.98	77.80	-80.3	3,202	-2.51%	大買/大賣/
2023/05/18	112	70.81	113	70.23	70.80	-1	2,713	-0.04%	大買/大賣/
2023/05/17	41	70.40	43.1	69.23	70.40	-2.1	2,618	-0.08%
2023/05/16	2	67.10	0	0.00	67.50	2	2,507	0.08%
2023/05/15	3	65.00	3	65.60	65.80	0	2,477	0.00%
2023/05/12	2	65.80	4	65.35	65.80	-2	2,477	-0.08%
2023/05/11	4	66.23	2	66.60	65.10	2	2,476	0.08%
2023/05/10	1	66.00	3	65.97	65.90	-2	2,463	-0.08%
2023/05/09	2	65.00	2	65.10	65.50	0	2,485	0.00%
2023/05/08	0	0.00	1	67.10	66.50	-1	2,483	-0.04%
2023/05/05	1	66.60	1	66.40	66.40	0	2,482	0.00%
2023/05/04	1	65.40	0	0.00	65.90	1	2,489	0.04%
2023/05/03	2.1	65.67	2	66.10	65.50	0.1	2,502	0.00%
2023/05/02	5	65.60	3	65.47	66.00	2	2,513	0.08%
2023/04/28	5	65.32	5	65.36	65.40	0	2,541	0.00%
2023/04/27	7	64.40	7	64.60	64.40	0	2,531	0.00%
2023/04/26	11	65.13	11	64.10	65.20	0	2,512	0.00%
2023/04/25	20	63.91	20	65.56	63.80	0	2,500	0.00%
2023/04/24	3	66.27	1	67.10	65.90	2	2,452	0.08%
2023/04/21	3	68.67	6	68.10	67.00	-3	2,405	-0.12%
2023/04/20	151	72.76	199.2	73.83	71.40	-48.2	2,254	-2.14%	大買/大賣/
2023/04/19	46	71.74	25	71.23	69.80	21	2,016	1.04%
2023/04/18	2	67.30	4	68.00	68.20	-2	1,813	-0.11%
2023/04/17	1	66.70	10	67.06	67.10	-9	1,770	-0.51%
2023/04/14	18	67.11	23	67.34	66.90	-5	1,750	-0.28%
2023/04/13	17	66.72	18	67.02	66.60	-1	1,713	-0.06%
2023/04/12	13	66.79	14	66.90	66.70	-1	1,685	-0.06%
2023/04/11	11	66.74	12	66.67	66.70	-1	1,672	-0.06%
2023/04/10	12	66.10	15	66.07	66.00	-3	1,625	-0.18%
2023/04/07	22	65.19	19	65.58	65.10	3	1,595	0.19%
2023/04/06	12	66.00	10	66.22	65.90	2	1,565	0.13%
2023/03/31	28	65.80	25	65.94	65.80	3	1,537	0.20%
2023/03/30	70	66.06	72	65.89	66.10	-2	1,499	-0.13%
2023/03/29	103	66.91	121	66.23	67.10	-18	1,398	-1.29%	大買/大賣/
2023/03/28	21	63.71	21	63.88	63.50	0	1,103	0.00%
2023/03/27	30	63.48	27	64.04	63.20	3	1,071	0.28%
2023/03/24	2	63.60	1	63.90	64.40	1	1,047	0.10%
2023/03/22	0.1	63.00	1	63.00	63.00	-0.9	1,007	-0.09%
2023/03/21	1.2	62.67	1	62.60	62.60	0.2	1,004	0.02%
2023/03/20	0.2	62.20	0	0.00	62.30	0.2	1,010	0.02%
2023/03/17	0	0.00	10	62.42	62.10	-10	1,029	-0.97%
2023/03/16	0.1	60.60	0	0.00	60.20	0.1	1,031	0.01%
2023/03/14	1.4	61.33	1	60.90	60.90	0.4	1,096	0.04%
2023/03/13	10	61.36	10	60.63	61.50	0	1,218	0.00%
2023/03/10	19.1	61.76	10	62.13	61.50	9.1	1,472	0.62%
2023/03/09	20.1	63.11	19.1	64.14	63.00	1	1,498	0.07%
2023/03/08	9.1	64.43	8	64.26	64.40	1.1	1,486	0.08%
2023/03/07	8	63.69	61	64.06	63.70	-53	1,467	-3.61%
2023/03/06	0.1	63.50	0	0.00	63.50	0.1	1,445	0.01%
2023/03/03	1	62.60	2	62.35	62.30	-1	1,433	-0.07%
2023/03/02	2	62.70	2	62.35	62.20	0	1,434	0.00%
2023/03/01	1	62.60	3	62.80	62.60	-2	1,437	-0.14%
2023/02/24	14.2	62.65	12	63.25	62.50	2.2	1,436	0.15%
2023/02/23	0	0.00	25	62.53	63.20	-25	1,471	-1.70%
2023/02/22	13	61.45	3	61.73	61.40	10	1,435	0.70%
2023/02/21	61	62.75	15	62.57	62.50	46	1,448	3.18%
2023/02/20	1	61.70	2	61.80	61.80	-1	1,444	-0.07%
2023/02/17	3	61.30	1	61.60	61.50	2	1,446	0.14%
2023/02/16	2	62.10	15	62.20	62.00	-13	1,457	-0.89%
2023/02/15	0	0.00	5	61.20	60.80	-5	1,468	-0.34%
2023/02/14	0	0.00	1	60.60	60.50	-1	1,483	-0.07%
2023/02/13	1	60.40	0	0.00	60.40	1	1,522	0.07%
2023/02/10	1	61.90	5	61.64	61.00	-4	1,549	-0.26%
2023/02/09	5	61.64	10	61.56	61.50	-5	1,564	-0.32%
2023/02/08	2	61.30	2	61.20	61.30	0	1,570	0.00%
2023/02/07	27	61.66	16	62.08	61.50	11	1,562	0.70%
2023/02/06	2	61.50	2	61.70	61.70	0	1,547	0.00%
2023/02/03	7	60.74	9	61.16	60.80	-2	1,539	-0.13%
2023/02/02	1	61.60	5	61.24	61.60	-4	1,536	-0.26%
2023/02/01	3	61.13	6	60.95	61.00	-3	1,533	-0.20%
2023/01/31	14	60.78	15	60.77	60.80	-1	1,556	-0.06%
2023/01/30	8.1	60.00	1	59.00	60.10	7.1	1,559	0.46%
2023/01/16	1	57.20	0	0.00	56.80	1	1,587	0.06%
2023/01/13	13	57.12	1	57.00	57.00	12	1,627	0.74%
2023/01/09	10	58.16	0	0.00	58.50	10	1,993	0.50%
2023/01/05	1	58.00	0	0.00	57.90	1	2,179	0.05%
2023/01/03	0	0.00	3	57.60	57.70	-3	2,310	-0.13%
2022/12/30	0	0.00	22	58.00	57.50	-22	2,359	-0.93%
2022/12/29	5	56.60	21	56.77	57.30	-16	2,461	-0.65%
2022/12/28	11	58.47	0	0.00	57.70	11	2,615	0.42%
2022/12/27	14	58.94	0	0.00	59.10	14	2,645	0.53%
2022/12/26	1	58.90	9	59.19	58.70	-8	2,662	-0.30%
2022/12/22	4	59.15	3	59.27	59.00	1	2,724	0.04%
2022/12/21	26	58.60	25	59.20	58.30	1	2,748	0.04%
2022/12/20	9	58.21	2	59.10	58.20	7	2,731	0.26%
2022/12/19	5	60.12	1	59.70	59.50	4	2,741	0.15%
2022/12/16	4	60.00	0	0.00	59.70	4	2,750	0.15%
2022/12/15	11	60.96	0	0.00	60.90	11	2,747	0.40%
2022/12/13	9	60.83	0	0.00	60.30	9	2,746	0.33%
2022/12/09	25	61.15	23	61.28	60.90	2	2,751	0.07%
2022/12/08	7	62.01	6	62.53	62.00	1	2,743	0.04%
2022/12/07	23	62.06	10	63.17	61.90	13	2,730	0.48%
2022/12/06	27	63.69	34.1	63.88	63.70	-7.1	2,716	-0.26%
2022/12/05	71	65.03	70	65.46	65.00	1	2,693	0.04%
2022/12/02	64.1	65.02	77	64.28	64.60	-13	2,615	-0.50%
2022/12/01	9	61.30	19	61.14	61.30	-10	2,369	-0.42%
2022/11/30	8	59.80	17	59.90	59.80	-9	2,338	-0.38%
2022/11/29	5	58.98	10	59.60	59.60	-5	2,363	-0.21%
2022/11/28	1	57.70	1	57.70	58.10	0	2,366	0.00%
2022/11/23	2	58.00	1	57.70	57.70	1	2,497	0.04%
2022/11/22	3	57.63	4	57.65	57.60	-1	2,541	-0.04%
2022/11/21	52	57.96	35	57.96	57.80	17	2,580	0.66%
2022/11/18	12	60.30	10	61.56	60.20	2	2,545	0.08%
2022/11/17	7	61.37	51	61.27	61.40	-44	2,534	-1.74%
2022/11/16	29	60.35	7	61.06	60.40	22	2,519	0.87%
2022/11/15	3	61.20	5	61.22	61.20	-2	2,518	-0.08%
2022/11/14	7	61.20	13	61.08	61.20	-6	2,522	-0.24%
2022/11/11	55	60.81	36	61.11	60.20	19	2,513	0.76%
2022/11/10	21	60.82	13	61.03	60.60	8	2,497	0.32%
2022/11/09	29	61.06	29	61.44	60.70	0	2,498	0.00%
2022/11/08	5	60.64	4	61.00	60.60	1	2,481	0.04%
2022/11/07	5	60.74	20	60.69	60.70	-15	2,465	-0.61%
2022/11/04	4	60.33	4	60.18	60.30	0	2,498	0.00%
2022/11/03	0	0.00	1	59.70	59.80	-1	2,501	-0.04%
2022/11/02	0	0.00	4	59.90	60.00	-4	2,527	-0.16%
2022/11/01	0	0.00	1	59.30	59.10	-1	2,530	-0.04%
2022/10/31	3	59.00	4	59.35	58.90	-1	2,540	-0.04%
2022/10/28	4	59.68	0	0.00	58.80	4	2,577	0.16%
2022/10/27	2	60.40	3	59.80	60.40	-1	2,593	-0.04%
2022/10/26	17	58.84	17	58.33	57.80	0	2,621	0.00%
2022/10/25	7	59.63	23	60.44	59.50	-16	2,630	-0.61%
2022/10/24	45	60.55	48	61.43	60.40	-3	2,673	-0.11%
2022/10/21	38	59.50	11	59.64	60.40	27	2,662	1.01%
2022/10/20	31	59.29	42	59.42	59.50	-11	2,674	-0.41%
2022/10/19	42	61.41	39	62.26	61.00	3	2,741	0.11%
2022/10/18	202	63.86	186	64.21	63.00	16	2,882	0.55%	大買/大賣/
2022/10/17	61	64.99	69	63.88	65.50	-8	2,872	-0.28%
2022/10/14	12	62.86	10	63.21	63.80	2	2,784	0.07%
2022/10/13	42	60.23	30	62.33	59.80	12	2,724	0.44%
2022/10/12	48	62.97	45	62.42	63.30	3	2,674	0.11%
2022/10/11	8	63.50	5	63.56	63.70	3	2,671	0.11%
2022/10/07	9	65.29	7	64.19	65.40	2	2,647	0.08%
2022/10/06	213	64.61	205	64.12	64.50	8	2,632	0.30%	大買/大賣/
2022/10/05	100	63.63	112	63.39	63.30	-12	2,561	-0.47%	大賣/
2022/10/04	17	61.79	7	59.36	61.80	10	2,425	0.41%
2022/10/03	13	58.54	12	59.04	58.50	1	2,422	0.04%
2022/09/30	4	59.08	1	58.20	60.20	3	2,428	0.12%
2022/09/29	16	58.83	12	58.36	59.60	4	2,420	0.17%
2022/09/27	3	56.53	3	57.23	57.60	0	2,376	0.00%
2022/09/26	10	56.98	3	56.63	56.50	7	2,389	0.29%
2022/09/23	6	60.70	1	60.00	60.00	5	2,411	0.21%
2022/09/22	0	0.00	11	61.61	61.70	-11	2,442	-0.45%
2022/09/21	0	0.00	10	61.36	61.50	-10	2,492	-0.40%
2022/09/20	1	61.30	0	0.00	61.60	1	2,537	0.04%
2022/09/16	7	62.30	7	62.41	62.30	0	2,643	0.00%
2022/09/15	20	63.45	0	0.00	63.20	20	2,642	0.76%
2022/09/13	6	64.57	7	64.26	64.60	-1	2,640	-0.04%
2022/09/12	14	64.10	14	64.21	64.10	0	2,644	0.00%
2022/09/08	39	63.96	38	63.15	64.20	1	2,648	0.04%
2022/09/07	2	60.75	5	61.46	61.80	-3	2,624	-0.11%
2022/09/06	7	61.23	4	61.90	61.30	3	2,624	0.11%
2022/09/05	22	61.91	26	63.36	61.70	-4	2,630	-0.15%
2022/09/02	13	63.58	11	63.88	63.50	2	2,610	0.08%
2022/09/01	48	63.70	42	64.75	63.40	6	2,615	0.23%
2022/08/31	35	62.55	31	61.95	63.00	4	2,545	0.16%
2022/08/30	2	62.75	1	62.60	62.60	1	2,556	0.04%
2022/08/29	4	63.50	0	0.00	62.60	4	2,551	0.16%
2022/08/26	4	67.65	0	0.00	66.60	4	2,521	0.16%
2022/08/25	1	67.90	2	68.90	69.00	-1	2,506	-0.04%
2022/08/23	0	0.00	1	67.70	67.50	-1	2,738	-0.04%
2022/08/22	7	68.10	7	67.50	68.10	0	2,785	0.00%
2022/08/19	0	0.00	1	69.30	68.30	-1	2,888	-0.03%
2022/08/17	0	0.00	5	68.90	68.70	-5	3,035	-0.16%
2022/08/16	7	69.33	14	69.40	69.30	-7	3,029	-0.23%
2022/08/15	13	69.12	15	69.13	69.00	-2	3,033	-0.07%
2022/08/12	3	68.57	2	68.20	68.60	1	3,039	0.03%
2022/08/11	56	68.46	56	69.34	68.20	0	3,030	0.00%
2022/08/10	2	68.10	2	68.25	68.10	0	2,982	0.00%
2022/08/09	17	68.31	18	67.93	68.30	-1	2,966	-0.03%
2022/08/08	7	67.01	8	65.85	66.90	-1	2,944	-0.03%
2022/08/05	1	67.10	0	0.00	66.80	1	2,946	0.03%
2022/08/04	47	65.92	40	66.16	66.00	7	2,946	0.24%
2022/08/03	10	67.40	12	67.03	67.50	-2	2,905	-0.07%
2022/08/02	47.5	67.15	46	66.70	67.10	1.5	2,879	0.05%
2022/08/01	6	69.40	11	70.08	69.40	-5	2,827	-0.18%
2022/07/29	53	70.30	52	70.07	70.30	1	2,802	0.04%
2022/07/28	38	70.98	46	70.96	71.00	-8	2,767	-0.29%
2022/07/27	16	71.43	18	70.14	71.50	-2	2,773	-0.07%
2022/07/26	113	69.80	119	70.95	69.90	-6	2,721	-0.22%	大買/大賣/
2022/07/25	132	71.22	115	69.03	71.10	17	2,612	0.65%	大買/大賣/
2022/07/22	73	68.92	85	68.22	68.90	-12	2,404	-0.50%
2022/07/21	16	67.27	17	67.25	67.30	-1	2,284	-0.04%
2022/07/20	69	67.20	67	67.50	67.20	2	2,274	0.09%
2022/07/19	15	67.99	22	67.80	68.00	-7	2,266	-0.31%
2022/07/18	87	67.22	93	67.67	67.30	-6	2,283	-0.26%
2022/07/15	30	66.69	30	66.80	66.70	0	2,409	0.00%
2022/07/14	12	66.50	12	65.81	66.70	0	2,564	0.00%
2022/07/13	22	65.40	34	65.40	65.40	-12	2,550	-0.47%
2022/07/12	11	63.68	11	63.14	63.60	0	2,518	0.00%
2022/07/11	25	64.51	26	64.36	64.40	-1	2,492	-0.04%
2022/07/08	15	62.70	16	62.63	62.70	-1	2,457	-0.04%
2022/07/07	10	61.24	9	59.23	61.30	1	2,429	0.04%
2022/07/06	5	59.00	6	60.65	59.00	-1	2,411	-0.04%
2022/07/05	4	60.30	4	59.80	60.30	0	2,410	0.00%
2022/07/04	1	59.80	0	0.00	58.70	1	2,403	0.04%
2022/07/01	25	60.10	25	63.65	59.90	0	2,382	0.00%
2022/06/30	44	65.08	65	66.25	64.90	-21	2,337	-0.90%
2022/06/29	7	67.24	5	67.70	67.90	2	2,294	0.09%
2022/06/28	37	67.13	26	65.89	67.30	11	2,241	0.49%
2022/06/27	43	66.85	43	66.10	66.80	0	2,210	0.00%
2022/06/24	16	65.60	17	64.68	65.50	-1	2,147	-0.05%
2022/06/23	0	0.00	2	62.70	62.30	-2	2,099	-0.10%
2022/06/22	6	61.57	4	62.80	61.50	2	2,091	0.10%
2022/06/21	0	0.00	7	62.06	63.40	-7	2,093	-0.33%
2022/06/20	19	61.31	16	62.63	60.70	3	2,084	0.14%
2022/06/17	0	0.00	2	64.40	63.90	-2	2,061	-0.10%
2022/06/16	24	65.61	9	66.77	64.30	15	2,047	0.73%
2022/06/15	7	65.70	6	66.17	65.30	1	2,027	0.05%
2022/06/14	12	65.87	10	65.48	66.30	2	2,017	0.10%
2022/06/13	3	65.67	25	65.10	65.60	-22	1,995	-1.10%
2022/06/10	34	66.76	10	66.86	66.70	24	1,974	1.22%
2022/06/09	9	66.39	8	66.43	66.40	1	1,944	0.05%
2022/06/08	47	65.92	44	67.07	65.60	3	1,922	0.16%
2022/06/07	4	66.10	11.1	65.84	66.10	-7.1	1,879	-0.38%
2022/06/06	22	65.48	35	65.19	65.50	-13	1,869	-0.70%
2022/06/02	16	66.09	16	66.41	66.10	0	1,854	0.00%
2022/06/01	102	66.41	80	66.93	66.00	22	1,832	1.20%	大買/
2022/05/31	23	67.19	29.2	65.71	67.00	-6.2	1,741	-0.36%
2022/05/30	43	64.61	37	64.42	64.80	6	1,587	0.38%
2022/05/27	116	64.41	118	65.11	64.40	-2	1,533	-0.13%	大買/大賣/
2022/05/26	111	62.93	112	63.66	62.90	-1	1,410	-0.07%	大買/大賣/
2022/05/25	1	62.80	0	0.00	62.20	1	1,310	0.08%
2022/05/24	2	60.30	2	60.20	59.70	0	1,257	0.00%
2022/05/23	18	60.92	20	61.27	60.70	-2	1,249	-0.16%
2022/05/20	3	60.23	7	60.33	60.40	-4	1,229	-0.33%
2022/05/19	2	58.60	0	0.00	59.10	2	1,202	0.17%
2022/05/18	0	0.00	1	59.20	58.60	-1	1,197	-0.08%
2022/05/16	5	57.92	2	58.80	57.30	3	1,199	0.25%
2022/05/13	14	58.39	15	58.39	58.40	-1	1,189	-0.08%
2022/05/12	4	58.08	12	58.85	57.10	-8	1,177	-0.68%
2022/05/10	9	57.39	7	57.19	58.40	2	1,160	0.17%
2022/05/09	10	58.30	6	58.20	58.00	4	1,156	0.35%
2022/05/06	0	0.00	1	61.10	61.10	-1	1,145	-0.09%
2022/05/05	24	61.20	26	61.80	60.80	-2	1,137	-0.18%
2022/05/04	4	61.45	0	0.00	61.50	4	1,119	0.36%
2022/04/29	0	0.00	9	58.00	58.10	-9	1,078	-0.83%
2022/04/28	5	57.08	10	56.99	57.10	-5	1,079	-0.46%
2022/04/27	5	56.58	6	57.27	57.40	-1	1,074	-0.09%
2022/04/26	0	0.00	2	60.10	59.80	-2	1,056	-0.19%
2022/04/25	0	0.00	1	62.40	60.10	-1	1,049	-0.10%
2022/04/22	10	65.12	11	64.13	63.60	-1	1,020	-0.10%
2022/04/21	87.2	66.76	213	65.45	64.20	-125.8	976	-12.88%	大賣/鉅額交易
2022/04/20	179	66.47	22	65.89	66.40	157	780	20.11%	大買/鉅額交易
2022/04/19	0	0.00	2	61.40	61.40	-2	619	-0.32%
2022/04/14	5	60.16	1	59.90	59.80	4	659	0.61%
2022/04/12	1	57.70	1	58.50	58.50	0	828	0.00%
2022/04/11	8	57.98	7	59.57	57.50	1	836	0.12%
2022/04/07	2	60.40	2	59.90	58.70	0	828	0.00%
2022/04/06	1	60.20	0	0.00	60.40	1	832	0.12%
2022/04/01	0	0.00	5	59.00	60.00	-5	865	-0.58%
2022/03/31	3	60.00	3	59.83	60.00	0	911	0.00%
2022/03/30	2	60.25	0	0.00	60.70	2	987	0.20%
2022/03/29	1	58.70	0	0.00	58.70	1	975	0.10%
2022/03/28	1	57.30	24	58.74	58.90	-23	984	-2.34%
2022/03/25	4	58.75	2	58.90	58.40	2	983	0.20%
2022/03/24	1	59.50	21	59.68	59.20	-20	982	-2.04%
2022/03/23	1	58.50	1	59.30	58.80	0	994	0.00%
2022/03/22	1	57.90	0	0.00	58.00	1	1,002	0.10%
2022/03/21	7	58.09	4	58.50	58.10	3	1,011	0.30%
2022/03/18	13	57.43	6	57.92	57.90	7	1,023	0.68%
2022/03/17	3	56.60	3	57.03	57.70	0	1,036	0.00%
2022/03/16	3	55.20	2	56.10	55.80	1	1,037	0.10%
2022/03/15	1	55.60	0	0.00	55.60	1	1,058	0.09%
2022/03/11	1	56.60	0	0.00	56.80	1	1,088	0.09%
2022/03/09	3	55.97	1	56.00	56.00	2	1,111	0.18%
2022/03/08	5	55.84	5	56.74	55.70	0	1,160	0.00%
2022/03/07	4	56.60	23	56.72	57.30	-19	1,174	-1.62%
2022/03/04	10	59.30	0	0.00	59.40	10	1,203	0.83%
2022/03/03	2	59.70	0	0.00	60.30	2	1,239	0.16%
2022/03/02	0	0.00	0	61.00	60.30	0	1,270	0.00%
2022/02/24	1	60.00	0	0.00	58.80	1	1,379	0.07%
2022/02/23	12	60.63	1	60.90	60.90	11	1,439	0.76%
2022/02/22	2	60.70	0	0.00	60.50	2	1,553	0.13%
2022/02/21	1	61.60	2	62.10	62.10	-1	1,817	-0.06%
2022/02/18	2	61.90	0	0.00	62.20	2	2,160	0.09%
2022/02/17	1	62.20	1	62.70	62.30	0	2,329	0.00%
2022/02/16	1	61.70	0	0.00	61.70	1	2,660	0.04%
2022/02/15	1	61.70	2	61.40	61.10	-1	2,728	-0.04%
2022/02/14	2	61.00	0	0.00	61.30	2	2,751	0.07%
2022/02/11	2	62.35	1.1	62.11	62.10	0.9	2,774	0.03%
2022/02/10	10	62.00	10	62.50	62.20	0	2,796	0.00%
2022/02/09	1	62.90	5	62.20	62.80	-4	2,825	-0.14%
2022/02/08	2	62.45	0	0.00	62.60	2	2,863	0.07%
2022/01/25	1	60.00	0	0.00	59.80	1	3,128	0.03%
2022/01/20	2	61.95	3	62.13	61.80	-1	3,389	-0.03%
2022/01/17	0	0.00	4	62.05	62.80	-4	3,682	-0.11%
2022/01/14	3	61.70	0	0.00	61.00	3	3,712	0.08%
2022/01/13	1	62.50	5	62.68	62.50	-4	3,743	-0.11%
2022/01/12	10	62.16	7	63.09	62.00	3	3,782	0.08%
2022/01/11	1	63.80	1	64.20	63.80	0	3,831	0.00%
2022/01/10	5	64.66	7	64.56	64.60	-2	4,010	-0.05%
2022/01/07	26	65.48	41	66.38	65.50	-15	4,232	-0.35%
2022/01/06	21	67.15	28	67.69	67.10	-7	4,277	-0.16%
2022/01/05	9	68.67	9	69.69	68.50	0	4,366	0.00%
2022/01/04	12	66.83	0	0.00	66.80	12	4,389	0.27%
2022/01/03	0	0.00	2	67.30	66.80	-2	4,670	-0.04%
2021/12/30	1	66.60	3	66.70	66.70	-2	4,745	-0.04%
2021/12/29	1	67.10	1	67.30	67.20	0	4,945	0.00%
2021/12/28	11	67.65	9	68.82	67.50	2	5,002	0.04%
2021/12/27	54	68.64	26	68.83	68.40	28	5,071	0.55%
2021/12/24	13	68.22	32	67.33	68.20	-19	5,251	-0.36%
2021/12/23	20	65.85	0	0.00	65.40	20	5,201	0.38%
2021/12/22	1	65.20	4	65.18	65.10	-3	5,221	-0.06%
2021/12/21	0	64.70	0	0.00	64.40	0	5,253	0.00%
2021/12/20	2.2	64.32	0	0.00	64.10	2.2	5,401	0.04%
2021/12/17	7	63.93	0	0.00	63.90	7	5,465	0.13%
2021/12/16	1	65.30	1	66.30	65.00	0	5,455	0.00%
2021/12/15	1	65.10	6	64.92	65.10	-5	5,470	-0.09%
2021/12/14	9	65.32	13	65.70	65.10	-4	5,514	-0.07%
2021/12/13	3	66.13	1	66.70	66.60	2	5,739	0.03%
2021/12/10	3	66.87	6	66.57	66.80	-3	5,878	-0.05%
2021/12/09	6	66.22	2	67.50	66.80	4	5,875	0.07%
2021/12/08	1	67.80	1	68.50	67.80	0	5,855	0.00%
2021/12/07	8	68.13	7	68.84	67.90	1	5,843	0.02%
2021/12/06	3	68.20	2	67.40	68.40	1	5,833	0.02%
2021/12/03	2	68.00	3	68.03	68.00	-1	5,828	-0.02%
2021/12/02	35	67.80	32	69.63	67.60	3	5,826	0.05%
2021/12/01	20	68.90	17	67.75	69.10	3	5,784	0.05%
2021/11/30	7	68.79	7	68.86	68.70	0	5,768	0.00%
2021/11/29	33	67.48	32	66.68	67.70	1	5,741	0.02%
2021/11/26	17	67.54	16	67.94	67.20	1	5,718	0.02%
2021/11/25	10	68.87	11	69.94	69.00	-1	5,688	-0.02%
2021/11/24	6	70.40	6	68.87	70.40	0	5,667	0.00%
2021/11/23	14	68.99	12	70.80	68.80	2	5,650	0.04%
2021/11/22	26	70.92	28	71.91	70.80	-2	5,624	-0.04%
2021/11/19	53	71.70	56	73.21	71.70	-3	5,571	-0.05%
2021/11/18	186	73.72	154.1	74.82	73.50	31.9	5,480	0.58%	大買/大賣/
2021/11/17	154	75.03	175.3	73.06	73.90	-21.3	5,231	-0.41%	大買/大賣/
2021/11/16	111	70.08	112	71.07	70.00	-1	4,911	-0.02%	大買/大賣/
2021/11/15	138.3	70.07	144	69.43	70.00	-5.8	4,757	-0.12%	大買/大賣/
2021/11/12	7	66.94	39	65.68	67.00	-32	4,439	-0.72%
2021/11/11	14	64.59	12	65.13	64.50	2	4,398	0.05%
2021/11/10	12	64.58	7	64.57	64.60	5	4,415	0.11%
2021/11/09	10	65.06	26	64.89	65.20	-16	4,405	-0.36%
2021/11/08	10	64.80	17	65.49	64.60	-7	4,389	-0.16%
2021/11/05	69	66.02	40	66.15	66.00	29	4,390	0.66%
2021/11/04	17	67.25	7	67.71	67.20	10	4,368	0.23%
2021/11/03	25	67.22	27	67.51	67.30	-2	4,372	-0.05%
2021/11/02	133	68.45	116	70.35	67.40	17	4,399	0.39%	大買/大賣/
2021/11/01	42	70.02	42	69.02	70.60	0	4,228	0.00%
2021/10/29	20	66.85	26	67.18	66.70	-6	4,131	-0.15%
2021/10/28	13	66.42	15	67.31	66.20	-2	4,087	-0.05%
2021/10/27	11	66.48	10	66.07	66.50	1	4,053	0.02%
2021/10/26	60	66.76	49	67.97	66.50	11	4,041	0.27%
2021/10/25	60	68.54	61	67.50	68.70	-1	3,966	-0.03%
2021/10/22	7	65.53	17	65.18	65.30	-10	3,865	-0.26%
2021/10/21	25	64.60	52	65.26	64.40	-27	4,042	-0.67%
2021/10/20	42	64.27	44	64.95	64.10	-2	4,361	-0.05%
2021/10/19	34	64.24	28	64.67	64.60	6	4,334	0.14%
2021/10/18	154	65.38	115	67.14	64.50	39	4,283	0.91%	大買/大賣/
2021/10/15	105	69.12	111	68.20	69.50	-6	4,124	-0.15%	大買/大賣/
2021/10/14	39	66.24	42	66.05	66.50	-3	3,921	-0.08%
2021/10/13	63	65.37	59	66.46	65.50	4	3,863	0.10%
2021/10/12	98	66.57	97	67.70	66.50	1	3,764	0.03%
2021/10/08	88	67.66	93	66.22	67.60	-5	3,650	-0.14%
2021/10/07	47	63.82	80	64.45	63.70	-33	3,402	-0.97%
2021/10/06	124	63.38	126	64.36	63.30	-2	3,462	-0.06%	大買/大賣/
2021/10/05	28	61.88	26	59.95	62.50	2	3,383	0.06%
2021/10/04	73	61.73	74	62.30	61.50	-1	3,345	-0.03%
2021/10/01	154	62.66	115	63.56	61.90	39	3,282	1.19%	大買/大賣/
2021/09/30	13	61.33	15	60.27	61.40	-2	3,075	-0.07%
2021/09/29	12	59.85	9	60.01	60.10	3	3,090	0.10%
2021/09/28	33	60.88	34	60.84	61.10	-1	3,168	-0.03%
2021/09/27	101	61.68	104	61.76	62.00	-3	3,172	-0.09%	大買/大賣/
2021/09/24	24	59.63	46	59.33	59.50	-22	3,086	-0.71%
2021/09/23	13	56.70	14	57.10	57.00	-1	3,085	-0.03%
2021/09/22	19	56.66	4	57.13	56.40	15	3,135	0.48%
2021/09/17	43	58.57	37	58.18	58.90	6	3,209	0.19%
2021/09/16	91	58.95	79	59.32	58.50	12	3,315	0.36%
2021/09/15	2	59.70	26	59.70	60.10	-24	3,365	-0.71%
2021/09/14	6	54.92	0	0.00	54.70	6	3,532	0.17%
2021/09/10	0	0.00	1	56.20	56.40	-1	4,303	-0.02%
2021/09/09	2	55.40	3	54.80	55.40	-1	4,615	-0.02%
2021/09/08	10	55.18	11	54.55	54.60	-1	4,722	-0.02%
2021/09/06	8	57.35	0	0.00	56.60	8	4,847	0.17%
2021/09/03	1	58.40	12	58.49	58.60	-11	4,859	-0.23%
2021/09/02	3	58.30	2	59.40	58.20	1	4,863	0.02%
2021/09/01	12	59.31	0	0.00	59.40	12	4,861	0.25%
2021/08/31	2	58.10	0	0.00	58.20	2	4,848	0.04%
2021/08/30	4	58.05	6	58.22	58.20	-2	4,851	-0.04%
2021/08/27	10	57.61	7	58.16	57.50	3	4,851	0.06%
2021/08/26	1	59.50	10	58.99	58.90	-9	4,845	-0.19%
2021/08/24	1	59.80	1	58.60	58.60	0	4,874	0.00%
2021/08/23	1	58.80	3	58.50	58.80	-2	4,883	-0.04%
2021/08/20	4	57.20	1	55.90	55.90	3	4,892	0.06%
2021/08/19	9	57.34	2	58.90	57.00	7	4,898	0.14%
2021/08/18	12	56.65	12	55.90	59.80	0	4,919	0.00%
2021/08/17	0	0.00	5	60.16	57.40	-5	4,972	-0.10%
2021/08/16	24	60.75	21	61.38	60.20	3	4,981	0.06%
2021/08/13	9	64.47	3	64.23	63.70	6	4,978	0.12%
2021/08/12	1	65.60	14	65.81	65.90	-13	4,979	-0.26%
2021/08/11	25	66.20	17	65.87	65.40	8	4,998	0.16%
2021/08/10	13	67.54	13	66.33	66.50	0	5,034	0.00%
2021/08/09	12	68.69	27	68.15	67.30	-15	5,082	-0.30%
2021/08/06	62	70.12	94	69.36	69.10	-32	5,092	-0.63%
2021/08/05	83	69.73	52	69.73	69.30	31	5,084	0.61%
2021/08/04	6	68.50	3	69.03	69.50	3	5,132	0.06%
2021/08/03	2	67.60	2	67.15	67.10	0	5,099	0.00%
2021/08/02	6	66.87	4	67.23	67.20	2	5,147	0.04%
2021/07/30	10	66.68	20	67.18	66.50	-10	5,233	-0.19%
2021/07/29	30	66.99	29	66.78	67.20	1	5,266	0.02%
2021/07/28	26	66.83	11	66.89	66.50	15	5,294	0.28%
2021/07/27	194	70.20	177	71.43	69.40	17	5,300	0.32%	大買/大賣/
2021/07/26	63	70.74	104	70.89	73.70	-41	5,144	-0.80%	大賣/
2021/07/23	5	66.92	16	67.01	67.00	-11	4,812	-0.23%
2021/07/22	8	66.55	5.1	66.95	66.30	2.9	4,830	0.06%
2021/07/21	9	64.82	14	66.32	64.80	-5	4,873	-0.10%
2021/07/20	26	66.25	30	66.82	66.10	-4	4,877	-0.08%
2021/07/19	17	68.23	16	68.31	68.10	1	4,904	0.02%
2021/07/16	17	69.82	16	69.09	68.90	1	4,973	0.02%
2021/07/15	29	69.54	28	69.45	69.30	1	4,995	0.02%
2021/07/14	56	67.86	52	68.06	67.70	4	4,990	0.08%
2021/07/13	143	71.19	132	71.78	69.20	11	4,981	0.22%	大買/大賣/
2021/07/12	40.5	70.90	55	70.19	71.50	-14.5	4,888	-0.30%
2021/07/09	10	68.07	7	68.43	68.00	3	4,792	0.06%
2021/07/08	36.2	69.35	40	69.90	69.10	-3.9	4,863	-0.08%
2021/07/07	6.3	68.47	9	68.79	68.30	-2.8	4,908	-0.06%
2021/07/06	60	68.64	52	69.42	68.60	8	4,980	0.16%
2021/07/05	57	68.93	50.1	68.36	70.60	7	5,019	0.14%
2021/07/02	16.1	67.85	28	67.35	68.00	-11.9	5,006	-0.24%
2021/07/01	51	67.23	54	68.60	66.80	-3	5,158	-0.06%
2021/06/30	27	70.54	30.1	69.92	69.40	-3.1	5,188	-0.06%
2021/06/29	45	69.11	42	70.61	68.90	3	5,249	0.06%
2021/06/28	76	70.08	96	69.02	70.90	-20	5,369	-0.37%
2021/06/25	110.1	71.21	71	72.87	70.30	39.1	5,821	0.67%	大買/
2021/06/24	312	73.73	241	74.61	73.00	71	5,859	1.21%	大買/大賣/
2021/06/23	102	72.23	109	71.47	74.00	-7	5,857	-0.12%	大買/大賣/
2021/06/22	183	70.77	177	71.52	71.00	6	6,075	0.10%	大買/大賣/
2021/06/21	218.2	72.31	181	71.82	71.10	37.2	6,435	0.58%	大買/大賣/
2021/06/18	104.1	64.89	130	64.95	68.40	-25.9	7,143	-0.36%	大買/大賣/
2021/06/17	121	61.93	115	61.76	62.20	6	7,073	0.08%	大買/大賣/
2021/06/16	17	62.13	14	61.49	62.70	3	7,087	0.04%
2021/06/15	6	60.72	6	60.38	60.80	0	7,296	0.00%
2021/06/11	0	0.00	3	60.60	60.40	-3	8,110	-0.04%
2021/06/10	4	60.05	6	60.35	59.70	-2	8,179	-0.02%
2021/06/09	0	0.00	16	60.56	59.40	-16	8,272	-0.19%
2021/06/07	0	0.00	2	59.50	59.00	-2	8,467	-0.02%
2021/06/04	12	59.88	2	59.95	59.80	10	8,583	0.12%
2021/06/03	2	60.10	2	59.30	60.80	0	8,839	0.00%
2021/06/02	13	60.07	10	61.00	59.90	3	9,644	0.03%
2021/06/01	38	61.96	32	62.83	61.50	6	10,111	0.06%
2021/05/31	23	61.53	23	61.61	61.20	0	10,848	0.00%
2021/05/28	10	60.33	21	60.03	60.40	-11	10,980	-0.10%
2021/05/27	20	59.05	24	59.60	59.00	-4	11,030	-0.04%
2021/05/26	34	59.67	20	60.61	59.40	14	11,075	0.13%
2021/05/25	59	61.74	57	61.50	60.80	2	11,353	0.02%
2021/05/24	19	59.21	31	58.69	59.70	-12	11,403	-0.11%
2021/05/21	20	57.87	25	57.58	58.20	-5	11,482	-0.04%
2021/05/20	9	56.81	9	56.32	55.80	0	11,667	0.00%
2021/05/19	18	56.12	19	55.69	56.30	-1	11,792	-0.01%
2021/05/18	18	55.00	18	54.12	56.50	0	11,845	0.00%
2021/05/17	20	52.78	9	52.10	52.40	11	11,907	0.09%
2021/05/14	32	55.44	45	56.22	54.70	-13	11,909	-0.11%
2021/05/13	0	0.00	4	57.05	56.60	-4	11,958	-0.03%
2021/05/12	25	55.32	49	54.81	55.10	-24	12,073	-0.20%
2021/05/11	3	59.87	4	59.68	58.40	-1	12,131	-0.01%
2021/05/10	57	62.88	52	63.93	62.60	5	12,227	0.04%
2021/05/07	30	63.96	44	63.80	66.20	-14	12,476	-0.11%
2021/05/06	20	61.00	21	60.30	60.70	-1	13,114	-0.01%
2021/05/05	50	60.27	61	61.22	59.50	-11	13,544	-0.08%
2021/05/04	6	60.87	14	60.11	60.10	-8	13,604	-0.06%
2021/05/03	44	63.28	39.9	63.88	62.60	4.1	13,622	0.03%
2021/04/29	29	67.32	22	67.64	66.50	7	13,715	0.05%
2021/04/28	37	67.91	26	68.08	67.50	11	13,853	0.08%
2021/04/27	55	69.61	80	69.60	69.10	-25	14,034	-0.18%
2021/04/26	26	68.12	20	68.36	68.10	6	14,185	0.04%
2021/04/23	33	67.56	23	67.51	68.20	10	14,329	0.07%
2021/04/22	50	68.41	40	70.34	67.10	10	14,830	0.07%
2021/04/21	39	71.35	30	72.11	71.20	9	15,180	0.06%
2021/04/20	27	72.38	27	71.81	72.80	0	15,347	0.00%
2021/04/19	9	71.64	22	72.11	71.40	-13	15,498	-0.08%
2021/04/16	8	72.86	3	74.00	72.60	5	15,749	0.03%
2021/04/15	5	72.74	2	71.65	73.30	3	16,003	0.02%
2021/04/14	32	71.34	10	71.40	71.70	22	16,283	0.14%
2021/04/13	31	74.51	24.2	74.82	73.10	6.9	16,680	0.04%
2021/04/12	43	75.48	60	76.31	75.00	-17	17,372	-0.10%
2021/04/09	51.1	75.68	53.5	76.70	75.70	-2.5	17,830	-0.01%
2021/04/08	57	77.09	58.5	77.91	77.00	-1.5	18,292	-0.01%
2021/04/07	168	78.13	185.2	78.49	77.50	-17.2	18,380	-0.09%	大買/大賣/
2021/04/06	71	76.69	66	76.74	76.40	5	18,463	0.03%
2021/04/01	115	76.66	118	76.96	76.30	-3	18,834	-0.02%	大買/大賣/
2021/03/31	123.1	77.18	137	78.39	77.00	-14	19,262	-0.07%	大買/大賣/
2021/03/30	469	80.67	474.5	81.12	79.50	-5.5	19,557	-0.03%	大買/大賣/
2021/03/29	127.5	77.59	106	76.98	78.30	21.5	19,587	0.11%	大買/大賣/
2021/03/26	379	77.19	356	77.64	76.50	23	19,490	0.12%	大買/大賣/
2021/03/25	557.2	78.41	536	78.97	78.00	21.2	19,251	0.11%	大買/大賣/
2021/03/24	517	77.93	515	78.06	77.00	2	18,734	0.01%	大買/大賣/
2021/03/23	264	77.63	294	77.43	78.00	-30	18,165	-0.17%	大買/大賣/
2021/03/22	124	72.14	115	71.47	74.00	9	16,948	0.05%	大買/大賣/
2021/03/19	109	71.14	86	70.83	70.70	23	16,741	0.14%	大買/
2021/03/18	281	71.66	287	72.36	71.30	-6	16,655	-0.04%	大買/大賣/
2021/03/17	279	71.69	275	71.10	71.10	4	16,366	0.02%	大買/大賣/
2021/03/16	82	68.19	75	68.64	67.90	7	15,590	0.04%
2021/03/15	77	67.73	84	66.85	68.00	-7	15,543	-0.05%
2021/03/12	88	68.24	112	68.55	67.70	-24	15,497	-0.15%	大賣/
2021/03/11	63	67.67	67	67.02	67.50	-4	15,453	-0.03%
2021/03/10	98.1	66.66	120	67.70	66.10	-22	15,405	-0.14%	大賣/
2021/03/09	331	68.21	346.1	68.67	67.30	-15.1	15,345	-0.10%	大買/大賣/
2021/03/08	810.1	71.87	795	72.85	70.20	15	15,146	0.10%	大買/大賣/
2021/03/05	433	70.16	397	69.45	70.70	36	14,411	0.25%	大買/大賣/
2021/03/04	480	69.68	451	68.72	68.00	29	13,956	0.21%	大買/大賣/
2021/03/03	63	64.63	68	63.75	67.50	-5	13,225	-0.04%
2021/03/02	49	64.18	51	65.73	63.10	-2	13,138	-0.02%
2021/02/26	47	66.22	46	66.22	65.60	1	13,169	0.01%
2021/02/25	153	69.19	164	69.07	67.10	-11	13,171	-0.08%	大買/大賣/
2021/02/24	96	67.15	96.1	68.17	66.00	-0.1	12,911	0.00%
2021/02/23	88	67.39	96	67.52	67.10	-8	12,854	-0.06%
2021/02/22	170	67.77	179	67.13	67.50	-9	12,801	-0.07%	大買/大賣/
2021/02/19	84	65.44	69	65.20	66.20	15	12,652	0.12%
2021/02/18	81	63.66	78	63.15	63.90	3	12,594	0.02%
2021/02/17	94	62.48	93	61.85	63.10	1	12,630	0.01%
2021/02/05	41	63.66	34	63.97	62.90	7	12,609	0.06%
2021/02/04	53	64.17	50.1	63.61	63.50	2.9	12,598	0.02%
2021/02/03	100	64.96	94	64.16	64.20	6	12,648	0.05%
2021/02/02	50	64.21	63	63.65	65.40	-13	12,485	-0.10%
2021/02/01	17	62.44	34	62.44	61.90	-17	12,328	-0.14%
2021/01/29	206	64.42	192	68.74	63.90	14	12,183	0.11%	大買/大賣/
2021/01/28	513.1	70.11	488	70.34	68.50	25.1	11,869	0.21%	大買/大賣/
2021/01/27	152	67.36	175.1	67.00	70.10	-23.1	11,135	-0.21%	大買/大賣/
2021/01/26	94	64.56	90	65.09	63.80	4	10,650	0.04%
2021/01/25	85	64.62	88	64.84	64.40	-3	10,538	-0.03%
2021/01/22	96	66.27	105	65.92	66.60	-9	10,441	-0.09%	大賣/
2021/01/21	96	65.46	93	66.35	64.60	3	10,297	0.03%
2021/01/20	140	66.23	142	68.11	65.20	-2	10,127	-0.02%	大買/大賣/
2021/01/19	192	68.93	177	69.56	67.70	15	9,915	0.15%	大買/大賣/
2021/01/18	151	67.71	147	67.09	67.60	4	9,698	0.04%	大買/大賣/
2021/01/15	302	70.28	284	70.07	68.10	18	9,516	0.19%	大買/大賣/
2021/01/14	121	68.69	134	68.17	71.60	-13	8,951	-0.15%	大買/大賣/
2021/01/13	18	65.73	29.1	66.15	65.10	-11.1	8,516	-0.13%
2021/01/12	147	67.40	151	68.56	67.00	-4	8,306	-0.05%	大買/大賣/
2021/01/11	175	70.82	172	70.26	70.80	3	8,128	0.04%	大買/大賣/
2021/01/08	194	69.49	172	70.53	67.50	22	7,910	0.28%	大買/大賣/
2021/01/07	161	71.79	156	70.67	70.00	5	7,645	0.07%	大買/大賣/
2021/01/06	326	70.43	327	71.12	69.60	-1	7,349	-0.01%	大買/大賣/
2021/01/05	215	73.12	216	72.69	69.60	-1	6,856	-0.01%	大買/大賣/
2021/01/04	275.1	66.36	273	65.36	69.60	2.1	6,110	0.03%	大買/大賣/
2020/12/31	149.1	60.46	162	60.32	63.30	-12.9	5,590	-0.23%	大買/大賣/
2020/12/30	92	58.81	103	57.92	57.60	-11	5,045	-0.22%	大賣/
2020/12/29	201.1	59.12	180	60.07	57.80	21.1	4,865	0.43%	大買/大賣/
2020/12/28	308	60.75	309	60.44	60.50	-1	4,583	-0.02%	大買/大賣/
2020/12/25	164	56.80	162	56.64	59.00	2	4,113	0.05%	大買/大賣/
2020/12/24	156	52.70	169	52.04	54.00	-13	3,553	-0.37%	大買/大賣/
2020/12/23	55	49.17	58	49.87	51.30	-3	3,077	-0.10%
2020/12/22	3	48.27	5	48.55	49.25	-2	2,499	-0.08%
2020/12/21	23	43.22	24.1	42.54	44.80	-1.1	2,406	-0.05%
2020/12/18	16	43.55	14	43.85	43.35	2	2,356	0.08%
2020/12/17	9	44.42	6	43.82	44.50	3	2,334	0.13%
2020/12/16	1	43.90	1	43.30	43.70	0	2,316	0.00%
2020/12/15	34	42.65	32	43.44	42.50	2	2,299	0.09%
2020/12/14	15	44.60	15	44.08	44.40	0	2,299	0.00%
2020/12/11	5	43.48	5	44.30	43.40	0	2,262	0.00%
2020/12/10	21	44.09	22	44.33	43.85	-1	2,209	-0.05%
2020/12/09	11	45.01	10	45.01	44.85	1	2,166	0.05%
2020/12/08	54.1	44.75	69	44.98	44.50	-14.9	2,126	-0.70%
2020/12/07	39	44.77	37	44.14	45.40	2	2,073	0.10%
2020/12/04	12	43.62	21	43.67	43.50	-9	1,993	-0.45%
2020/12/03	10	43.96	9	43.52	43.55	1	1,962	0.05%
2020/12/02	44	43.27	41	42.80	43.70	3	1,941	0.15%
2020/12/01	13	42.75	11	41.85	43.15	2	1,899	0.11%
2020/11/30	33	41.67	30	41.95	41.50	3	1,846	0.16%
2020/11/27	29	41.79	38	41.94	41.85	-9	1,813	-0.50%
2020/11/26	27	41.96	25	41.59	42.30	2	1,766	0.11%
2020/11/25	85	41.18	85	41.13	40.95	0	1,697	0.00%
2020/11/24	27	40.22	25	40.14	40.30	2	1,588	0.13%
2020/11/23	43	39.82	63	40.02	39.80	-20	1,510	-1.32%
2020/11/20	33	39.80	34	39.39	40.45	-1	1,457	-0.07%
2020/11/19	64	39.79	60	39.81	39.40	4	1,387	0.29%
2020/11/18	40	39.56	45	39.07	39.15	-5	1,325	-0.38%
2020/11/17	37	38.92	40	38.36	38.75	-3	1,254	-0.24%
2020/11/16	61	38.25	71	37.63	38.85	-10	1,186	-0.84%
2020/11/13	23	37.25	15	36.74	37.40	8	1,077	0.74%
2020/11/12	58	36.93	47	36.58	36.30	11	971	1.13%
2020/11/11	6	36.49	5	36.46	37.00	1	917	0.11%
2020/10/23	0	0.00	1	35.00	34.90	-1	992	-0.10%
2020/10/19	8	35.65	8	35.25	35.00	0	1,040	0.00%
2020/10/16	32	36.38	43	35.67	34.90	-11	1,070	-1.03%
2020/10/15	37	35.89	37	35.85	35.60	0	1,013	0.00%
2020/10/14	0	0.00	1	35.40	35.55	-1	997	-0.10%
2020/10/13	0	0.00	3	35.00	34.75	-3	978	-0.31%
2020/10/12	61	35.21	48	35.44	35.10	13	977	1.33%
2020/10/06	2	33.80	0	0.00	33.85	2	927	0.22%
2020/09/23	1	34.70	0	0.00	34.65	1	1,206	0.08%
2020/09/18	3	35.77	4	35.84	35.75	-1	1,209	-0.08%
2020/09/17	1	35.55	1	35.60	35.75	0	1,194	0.00%
2020/09/15	1	34.80	0.5	35.00	34.80	0.5	1,154	0.04%
2020/09/14	2	35.00	4	35.11	34.90	-2	1,151	-0.17%
2020/09/10	0	0.00	1	35.55	34.70	-1	1,136	-0.09%
2020/09/09	1	34.25	3	34.38	35.00	-2	1,133	-0.18%
2020/09/08	6	35.00	8	35.12	35.05	-2	1,129	-0.18%
2020/09/07	40	35.55	34	35.94	35.05	6	1,129	0.53%
2020/09/04	12	35.25	10	34.80	35.05	2	1,089	0.18%
2020/09/03	2	35.75	0	0.00	35.60	2	1,071	0.19%
2020/08/31	0	0.00	1	34.55	34.30	-1	1,064	-0.09%
2020/08/28	1	33.65	0	0.00	33.55	1	1,113	0.09%
2020/08/27	0	0.00	1	33.30	33.40	-1	1,149	-0.09%
2020/08/25	1	33.45	0	0.00	33.50	1	1,171	0.09%
2020/08/21	0	0.00	1	32.55	32.55	-1	1,184	-0.08%
2020/08/20	0	0.00	1	33.15	32.10	-1	1,197	-0.08%
2020/08/19	1	34.30	0	0.00	34.15	1	1,186	0.08%
2020/08/18	4	34.65	2	34.45	34.45	2	1,184	0.17%
2020/08/17	0	0.00	1	35.15	34.85	-1	1,187	-0.08%
2020/08/14	2	34.58	0	0.00	34.55	2	1,193	0.17%
2020/08/13	4	35.01	0	0.00	34.95	4	1,196	0.33%
2020/08/12	3	34.80	1	35.35	35.35	2	1,192	0.17%
2020/08/11	2	35.13	0	0.00	35.00	2	1,190	0.17%
2020/08/10	5	35.27	1	35.40	35.50	4	1,216	0.33%
2020/08/07	2	34.75	2	34.95	34.60	0	1,217	0.00%
2020/08/06	52	35.48	46	35.92	35.50	6	1,216	0.49%
2020/08/05	0	0.00	1	34.30	35.65	-1	1,206	-0.08%
2020/08/04	0	0.00	0.1	34.10	33.90	-0.1	1,201	0.00%
2020/07/30	2	35.80	0	0.00	36.00	2	1,176	0.17%
2020/07/29	0	0.00	1	36.10	36.00	-1	1,155	-0.09%
2020/07/28	0	0.00	1	34.50	34.70	-1	1,139	-0.09%
2020/07/27	0	0.00	3	35.22	35.05	-3	1,134	-0.26%
2020/07/24	23	36.42	1	36.05	36.05	22	1,130	1.95%
2020/07/23	3	36.32	2	36.78	36.25	1	1,110	0.09%
2020/07/22	1	36.80	3	37.10	36.70	-2	1,101	-0.18%
2020/07/21	0	0.00	1	35.95	35.85	-1	1,056	-0.09%
2020/07/20	3	35.50	2	35.70	35.50	1	1,047	0.10%
2020/07/17	1	34.50	0	0.00	34.50	1	1,027	0.10%
2020/07/16	2	34.70	0	0.00	34.55	2	1,031	0.19%
2020/07/15	1	35.20	1	35.20	34.50	0	1,028	0.00%
2020/07/13	0	0.00	1	35.20	35.20	-1	1,026	-0.10%
2020/07/10	12	35.26	21	35.27	35.00	-9	1,026	-0.88%
2020/07/09	19	36.43	28	36.42	36.55	-9	1,011	-0.89%
2020/07/08	74	36.73	69	36.41	37.05	5	973	0.51%
2020/07/07	1	33.55	4	34.09	35.40	-3	858	-0.35%
2020/07/06	0	0.00	1	34.15	33.90	-1	805	-0.12%
2020/07/03	4	33.64	1	33.75	33.75	3	811	0.37%
2020/07/02	4	34.18	7	34.41	34.10	-3	805	-0.37%
2020/06/30	0	0.00	1	32.45	32.35	-1	744	-0.13%
2020/06/29	5	32.20	0	0.00	32.00	5	744	0.67%
2020/06/24	1	32.60	0	0.00	32.65	1	742	0.13%
2020/06/19	3	32.52	10	32.32	32.30	-7	755	-0.93%
2020/06/16	0	0.00	3	31.95	32.20	-3	768	-0.39%
2020/06/11	2	32.73	0	0.00	32.20	2	799	0.25%
2020/06/10	0	0.00	2	32.75	33.00	-2	801	-0.25%
2020/06/09	1	33.55	11	33.25	33.10	-10	821	-1.22%
2020/06/08	16	32.93	0	0.00	32.85	16	821	1.95%
2020/06/05	4	33.69	5	33.47	33.65	-1	810	-0.12%
2020/06/04	55	34.14	51	34.10	33.90	4	805	0.50%
2020/06/03	1	33.10	1	32.80	33.15	0	753	0.00%
2020/06/02	2	31.93	4	32.15	31.85	-2	716	-0.28%
2020/06/01	1	31.30	0	0.00	31.60	1	695	0.14%
2020/05/27	1.2	31.72	2	31.55	31.70	-0.8	675	-0.11%
2020/05/26	0	0.00	1	31.05	30.95	-1	665	-0.15%
2020/05/21	0	0.00	2	30.95	31.05	-2	649	-0.31%
2020/05/20	3	30.50	0	0.00	30.40	3	642	0.47%
2020/05/15	5	30.84	0	0.00	30.40	5	630	0.79%
2020/05/14	1	31.25	1.5	31.33	31.00	-0.5	605	-0.08%
2020/05/13	2	30.70	1	30.80	30.90	1	586	0.17%
2020/05/12	29	31.40	29	31.86	31.35	0	581	0.00%
2020/05/11	4	31.21	1	30.60	31.65	3	524	0.57%
2020/05/08	0	0.00	1	29.85	29.90	-1	498	-0.20%
2020/05/07	0	0.00	1	29.55	29.45	-1	495	-0.20%
2020/05/06	1	29.30	1	29.55	29.10	0	497	0.00%
2020/05/05	1	29.30	0	0.00	29.20	1	507	0.20%
2020/04/30	1	29.60	0	0.00	29.85	1	511	0.20%
2020/04/29	2	29.35	1	29.25	29.45	1	515	0.19%
2020/04/24	4	28.30	0	0.00	28.15	4	561	0.71%
2020/04/23	0	0.00	1	28.20	28.15	-1	616	-0.16%
2020/04/22	3	27.60	0	0.00	27.50	3	617	0.49%
2020/04/17	2	28.95	12	28.79	28.80	-10	628	-1.59%
2020/04/16	1	28.40	10	28.46	28.50	-9	623	-1.44%
2020/04/09	20	27.60	1	27.70	27.60	19	657	2.89%
2020/04/08	1	27.55	0	0.00	27.90	1	666	0.15%
2020/03/27	0	0.00	1	26.90	25.90	-1	654	-0.15%
2020/03/26	0	0.00	2	25.45	26.25	-2	654	-0.31%
2020/03/24	1	25.05	0	0.00	25.20	1	667	0.15%
2020/03/20	3	24.10	3	24.05	25.05	0	762	0.00%
2020/03/18	1	25.60	0	0.00	25.15	1	744	0.13%
2020/03/17	2	25.30	1	26.00	25.90	1	734	0.14%
2020/03/16	2	26.85	0	0.00	26.10	2	723	0.28%
2020/03/11	0	0.00	2	30.88	30.60	-2	680	-0.29%
2020/03/10	1	30.60	0	0.00	31.10	1	678	0.15%
2020/03/09	2	32.00	0	0.00	31.25	2	671	0.30%
2020/02/18	0	0.00	2	34.08	34.15	-2	752	-0.27%
2020/02/17	0	0.00	1	33.95	33.95	-1	768	-0.13%
2020/02/13	1	34.70	0	0.00	34.15	1	770	0.13%
2020/02/12	3	34.47	0	0.00	34.60	3	771	0.39%
2020/02/03	1	32.55	0	0.00	32.35	1	779	0.13%
2020/01/31	4	34.40	2	34.40	34.40	2	801	0.25%
2020/01/30	7	34.57	0	0.00	34.20	7	819	0.85%
2020/01/20	14	38.09	14	37.53	37.90	0	804	0.00%
2020/01/17	0	0.00	4	38.01	38.00	-4	794	-0.50%
2020/01/16	0	0.00	2	37.10	37.05	-2	818	-0.24%
2020/01/15	0	0.00	1	36.95	37.00	-1	839	-0.12%
2020/01/14	2	37.28	0	0.00	36.90	2	837	0.24%
2020/01/10	5	36.39	5	36.26	36.30	0	830	0.00%
2020/01/07	0	0.00	1	36.00	36.10	-1	820	-0.12%
2020/01/03	3	36.67	0	0.00	36.70	3	827	0.36%
2020/01/02	3	37.25	7	37.42	37.50	-4	820	-0.49%
2019/12/31	1	36.95	0	0.00	37.00	1	810	0.12%
2019/12/30	2	37.15	0	0.00	37.15	2	816	0.24%
2019/12/27	1	37.00	0	0.00	37.00	1	822	0.12%
2019/12/24	1	37.05	0	0.00	36.75	1	843	0.12%
2019/12/23	1	36.60	0	0.00	36.65	1	846	0.12%
2019/12/19	2	37.60	5	37.71	37.60	-3	842	-0.36%
2019/12/18	12	37.85	14	37.93	37.80	-2	829	-0.24%
2019/12/17	4	37.05	1	37.00	37.15	3	779	0.38%
2019/12/16	1	36.20	0	0.00	36.30	1	745	0.13%
2019/12/10	1	35.30	0	0.00	35.30	1	753	0.13%
2019/12/09	3	35.37	11	35.36	35.35	-8	777	-1.03%
2019/12/06	0	0.00	21	35.50	35.40	-21	786	-2.67%
2019/12/04	0	0.00	57	35.28	35.25	-57	841	-6.77%
2019/12/03	0	0.00	13	35.50	35.50	-13	858	-1.51%
2019/12/02	0	0.00	51	35.57	35.55	-51	865	-5.90%
2019/11/28	1	36.45	0	0.00	36.40	1	884	0.11%
2019/11/26	21	36.17	5	36.25	36.20	16	936	1.71%
2019/11/25	27	36.27	0	0.00	36.30	27	995	2.71%
2019/11/22	49	36.45	0	0.00	36.45	49	1,039	4.71%
2019/11/21	11	36.64	0	0.00	36.70	11	1,069	1.03%
2019/11/20	22	36.21	0	0.00	36.20	22	1,128	1.95%
2019/11/19	6	36.79	2	36.65	36.65	4	1,244	0.32%
2019/11/18	6	37.22	6	37.22	37.20	0	1,288	0.00%
2019/11/15	4.3	37.97	2	38.35	38.10	2.3	1,300	0.17%
2019/11/14	20	35.95	0	0.00	37.30	20	1,295	1.54%
2019/10/31	2	37.60	3	37.88	37.60	-1	1,426	-0.07%
2019/10/30	39	38.51	32	38.94	38.40	7	1,423	0.49%
2019/10/29	0	0.00	4	38.80	38.80	-4	1,401	-0.29%
2019/10/28	2	38.25	3	38.17	38.25	-1	1,390	-0.07%
2019/10/25	12	38.20	12	38.83	38.25	0	1,390	0.00%
2019/10/24	85	39.12	86	38.75	38.85	-1	1,380	-0.07%
2019/10/23	0	0.00	7	36.61	37.30	-7	1,310	-0.53%
2019/10/18	3	36.40	0	0.00	36.40	3	1,356	0.22%
2019/10/15	10	35.61	3	35.60	35.65	7	1,390	0.50%
2019/10/09	0	0.00	4	36.43	36.35	-4	1,422	-0.28%
2019/10/08	1	38.05	0	0.00	38.00	1	1,410	0.07%
2019/10/03	1	38.95	0	0.00	38.45	1	1,407	0.07%
2019/10/01	7	40.30	0	0.00	39.80	7	1,405	0.50%
2019/09/27	0	0.00	2	41.60	39.75	-2	1,412	-0.14%
2019/09/26	0	0.00	1	40.45	40.45	-1	1,391	-0.07%
2019/09/23	2	41.00	5	41.00	40.90	-3	1,379	-0.22%
2019/09/20	1	41.10	0	0.00	41.15	1	1,377	0.07%
2019/09/16	5	40.10	0	0.00	40.00	5	1,343	0.37%
2019/09/11	0	0.00	5	40.75	39.85	-5	1,342	-0.37%
2019/09/10	5	39.75	1	39.80	39.75	4	1,319	0.30%
2019/09/09	1	39.35	0	0.00	39.35	1	1,306	0.08%
2019/09/06	3	41.90	2	42.10	41.95	1	1,259	0.08%
2019/09/05	1	42.15	2	42.53	42.05	-1	1,248	-0.08%
2019/09/04	4	41.76	0	0.00	41.70	4	1,231	0.32%
2019/09/02	4	41.23	2	40.90	41.90	2	1,225	0.16%
2019/08/30	0	0.00	1	41.45	41.30	-1	1,203	-0.08%
2019/08/29	11	41.64	0	0.00	41.50	11	1,182	0.93%
2019/08/28	24	42.39	26	43.85	42.30	-2	1,145	-0.17%
2019/08/27	4	43.88	5	43.37	44.90	-1	1,083	-0.09%
2019/08/26	0	0.00	5	42.29	42.15	-5	1,039	-0.48%
2019/08/23	25	44.33	18	44.42	43.65	7	1,010	0.69%
2019/08/22	12	44.08	13	43.54	43.75	-1	953	-0.10%
2019/08/21	9	42.83	8	42.63	42.40	1	834	0.12%
2019/08/20	6	41.65	6	41.88	41.65	0	782	0.00%
2019/08/19	39	41.97	41	42.14	42.00	-2	759	-0.26%
2019/08/16	1	41.65	3	41.98	41.85	-2	702	-0.28%
2019/08/15	2	39.60	2	39.55	39.85	0	646	0.00%
2019/08/13	2	38.60	6	38.25	38.50	-4	591	-0.68%
2019/08/12	6	38.45	0	0.00	38.40	6	578	1.04%
2019/08/06	1	38.50	0	0.00	38.35	1	563	0.18%
2019/08/05	0	0.00	6	38.80	38.10	-6	554	-1.08%
2019/08/02	6	39.00	0	0.00	38.75	6	554	1.08%
2019/07/31	0	0.00	1	39.50	39.50	-1	552	-0.18%
2019/07/30	5	39.49	5	39.35	39.35	0	544	0.00%
2019/07/25	3	40.67	3	40.38	40.60	0	570	0.00%
2019/07/24	0	0.00	12	39.60	41.10	-12	580	-2.07%
2019/07/22	2	38.90	0	0.00	39.30	2	548	0.36%
2019/07/19	10	38.96	6	39.00	38.95	4	591	0.68%
2019/07/18	2	39.95	1	38.95	38.65	1	590	0.17%
2019/07/17	8	39.00	8	39.13	39.00	0	572	0.00%
2019/07/16	1	38.40	1	38.80	39.40	0	558	0.00%
2019/07/10	1	37.30	0	0.00	37.15	1	598	0.17%
2019/07/09	2	37.20	0	0.00	37.20	2	655	0.31%
2019/07/05	4	37.00	0	0.00	37.20	4	654	0.61%
2019/05/13	0	0.00	2	36.30	35.05	-2	841	-0.24%
2019/05/07	0	0.00	1	37.05	37.05	-1	808	-0.12%
2019/05/03	10	38.10	12	38.28	38.10	-2	792	-0.25%
2019/05/02	5	38.29	4	37.93	38.30	1	774	0.13%
2019/04/30	0	0.00	4	37.45	37.55	-4	740	-0.54%
2019/04/26	10	37.20	6	37.60	36.70	4	709	0.56%
2019/04/25	0	0.00	5.1	37.54	37.90	-5.1	685	-0.74%
2019/04/18	0	0.00	1	37.00	36.50	-1	602	-0.17%
2019/04/17	1	37.00	0	0.00	36.80	1	587	0.17%
2019/04/15	0	0.00	3	37.07	35.90	-3	511	-0.59%
2019/04/12	1	35.65	0	0.00	35.40	1	456	0.22%
2019/04/10	2	35.25	2	35.40	35.35	0	441	0.00%
2019/04/09	1	35.45	0	0.00	35.40	1	438	0.23%
2019/04/02	14	35.48	14	35.36	35.30	0	411	0.00%
2019/04/01	0	0.00	1	34.40	35.80	-1	363	-0.28%
2019/03/22	1	33.65	0	0.00	33.55	1	360	0.28%
2019/03/19	4	33.95	4	33.85	33.95	0	366	0.00%
2019/03/18	2	35.05	2	35.53	34.50	0	361	0.00%
2019/03/08	0	0.00	1	31.65	31.75	-1	377	-0.27%
2019/03/07	0	0.00	2	31.95	31.95	-2	382	-0.52%
2019/02/25	2	33.00	0	0.00	32.90	2	410	0.49%
2019/02/22	0	0.00	2	32.05	32.35	-2	403	-0.50%
2019/02/14	0	0.00	1	31.10	31.35	-1	438	-0.23%
2019/01/29	1	29.55	0	0.00	29.50	1	589	0.17%
2018/12/07	0	0.00	2	30.80	30.70	-2	911	-0.22%
2018/12/06	0	0.00	1	30.10	30.65	-1	910	-0.11%
2018/12/04	2	31.85	2	31.40	31.45	0	908	0.00%
2018/12/03	0	0.00	2	31.35	31.00	-2	900	-0.22%
2018/11/28	0	0.00	3	30.18	30.40	-3	869	-0.34%
2018/11/27	3	29.73	0	0.00	29.95	3	860	0.35%
2018/11/21	1	29.95	1	29.85	30.00	0	847	0.00%
2018/11/20	1	30.35	0	0.00	29.95	1	846	0.12%
2018/11/13	2	28.73	2	28.50	28.75	0	834	0.00%
2018/11/12	11	29.62	9	30.22	29.50	2	822	0.24%
2018/11/06	0	0.00	1	29.60	29.05	-1	710	-0.14%
2018/11/05	1	29.15	0	0.00	29.30	1	702	0.14%
2018/11/02	0	0.00	2	28.80	28.65	-2	675	-0.30%
2018/11/01	2	27.88	0	0.00	27.90	2	671	0.30%
2018/10/19	0	0.00	17	27.05	27.45	-17	705	-2.41%
2018/10/12	2	28.00	0	0.00	27.80	2	714	0.28%
2018/10/11	0	0.00	5	27.60	27.00	-5	724	-0.69%
2018/09/28	0	0.00	1	30.90	30.60	-1	809	-0.12%
2018/09/26	0	0.00	1	31.50	31.60	-1	804	-0.12%
2018/09/21	2	30.70	0	0.00	30.70	2	819	0.24%
2018/09/20	2	30.65	0	0.00	30.70	2	851	0.23%
2018/09/19	2	30.50	1	30.70	30.70	1	876	0.11%
2018/09/14	0	0.00	1	31.25	31.30	-1	928	-0.11%
2018/09/11	3	30.52	0	0.00	30.80	3	1,249	0.24%
2018/09/05	0	0.00	5	33.05	32.90	-5	1,232	-0.41%
2018/08/31	1	33.05	1	33.10	33.05	0	1,253	0.00%
2018/08/30	0	0.00	2	33.30	33.30	-2	1,324	-0.15%
2018/08/24	0	0.00	1	34.15	34.30	-1	1,377	-0.07%
2018/08/14	3	34.77	0	0.00	34.90	3	1,354	0.22%
2018/08/13	2	35.43	1	35.45	35.45	1	1,349	0.07%
2018/08/10	1	36.85	0	0.00	36.70	1	1,328	0.08%
2018/08/02	2	37.58	1	37.10	36.95	1	1,240	0.08%
2018/07/31	0	0.00	2	36.70	36.65	-2	1,212	-0.16%
2018/07/27	1	36.75	1	36.70	36.95	0	1,212	0.00%
2018/07/26	2	36.55	0	0.00	36.20	2	1,211	0.17%
2018/07/25	1	36.25	0	0.00	36.25	1	1,206	0.08%
2018/07/23	1	36.10	4	35.40	35.40	-3	1,206	-0.25%
2018/07/20	1	36.75	1	36.60	36.60	0	1,202	0.00%
2018/07/19	2	36.98	1	36.70	36.80	1	1,200	0.08%
2018/07/18	3	37.10	1	37.60	37.05	2	1,208	0.17%
2018/07/17	3	37.67	1	37.55	37.50	2	1,191	0.17%
2018/07/16	5	37.84	1	37.60	37.65	4	1,166	0.34%
2018/07/06	0	0.00	2	33.95	34.15	-2	1,063	-0.19%
2018/07/05	0	0.00	1	34.40	34.10	-1	1,056	-0.09%
2018/07/03	4	36.30	2	35.35	35.50	2	1,051	0.19%
2018/06/28	0	0.00	2	34.00	33.90	-2	989	-0.20%
2018/06/25	2	36.85	4	35.25	35.25	-2	965	-0.21%
2018/06/22	8	37.29	4	37.23	37.50	4	928	0.43%
2018/06/21	2	36.88	2	37.30	37.30	0	778	0.00%
2018/06/08	0	0.00	1	36.20	35.80	-1	640	-0.16%
2018/06/07	3	36.62	13	36.55	36.50	-10	641	-1.56%
2018/06/04	5	34.55	1	34.60	36.25	4	587	0.68%
2018/05/23	2	33.43	0	0.00	33.30	2	719	0.28%
2018/05/03	2	32.00	0	0.00	32.20	2	1,046	0.19%
2018/05/02	1	32.50	0	0.00	32.40	1	1,049	0.10%
2018/04/26	0	0.00	1	31.65	31.60	-1	1,080	-0.09%
2018/04/24	3	32.48	0	0.00	32.50	3	1,088	0.28%
2018/04/18	2	35.00	0	0.00	34.30	2	1,086	0.18%
2018/04/17	0	0.00	4	35.55	35.10	-4	1,070	-0.37%
2018/04/10	1	36.70	1	36.70	36.55	0	1,172	0.00%
2018/03/30	0	0.00	2	37.20	37.20	-2	1,229	-0.16%
2018/03/23	0	0.00	2	36.90	36.95	-2	1,241	-0.16%
2018/03/21	0	0.00	4	38.50	38.60	-4	1,256	-0.32%
2018/03/19	1	39.05	0	0.00	38.90	1	1,366	0.07%
2018/03/16	2	38.65	0	0.00	38.80	2	1,411	0.14%
2018/03/13	0	0.00	1	39.75	39.80	-1	1,443	-0.07%
2018/03/12	0	0.00	1	39.30	39.15	-1	1,456	-0.07%
2018/03/09	1	40.30	2	39.98	39.90	-1	1,457	-0.07%
2018/03/08	2	40.00	3	39.88	39.80	-1	1,471	-0.07%
2018/03/07	0	0.00	1	40.20	39.50	-1	1,481	-0.07%
2018/03/06	0	0.00	5	40.30	40.25	-5	1,493	-0.33%
2018/03/05	0	0.00	2	39.75	39.80	-2	1,503	-0.13%
2018/03/02	3	39.15	5	38.55	38.95	-2	1,507	-0.13%
2018/03/01	5	39.66	2	40.00	40.05	3	1,518	0.20%
2018/02/26	0	0.00	1	39.35	39.45	-1	1,541	-0.06%
2018/02/21	11	36.38	0	0.00	37.40	11	1,602	0.69%
2018/02/09	4	34.15	6	34.13	34.10	-2	1,584	-0.13%
2018/02/07	1	38.30	0	0.00	38.30	1	1,651	0.06%
2018/02/06	2	40.25	0	0.00	38.25	2	1,717	0.12%
2018/02/05	1	41.40	0	0.00	42.35	1	1,740	0.06%
2018/02/02	1	42.55	0	0.00	42.80	1	1,864	0.05%
2018/01/29	0	0.00	1	44.85	44.80	-1	2,043	-0.05%
2018/01/25	1	45.30	0	0.00	45.00	1	2,141	0.05%
2018/01/19	1	45.20	0	0.00	45.35	1	2,549	0.04%
2018/01/15	0	0.00	1	45.25	45.10	-1	3,357	-0.03%
2018/01/12	1	45.60	6	45.21	45.25	-5	3,491	-0.14%
2018/01/08	3	47.00	0	0.00	46.20	3	3,892	0.08%