乙盛-KY (5243)-元大-新莊券商分點個股進出

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
70.6
漲跌
▼0.1
漲幅
-0.14%
成交量
4,873張
產業
上市光電類股▲0.85%
448人加入追蹤

立即追蹤
本地時間:14:30

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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/11/21	28	70.21	21	70.75	70.60	7	3,582	0.20%
2024/11/20	13	71.32	9	71.50	70.70	4	3,507	0.11%
2024/11/19	13	70.41	21	71.20	73.20	-8	3,327	-0.24%
2024/11/18	0	67.30	0	0.00	66.60	0	3,119	0.00%
2024/11/15	1	69.30	0	68.30	69.30	1	3,072	0.03%
2024/11/14	21	68.96	21	70.09	69.20	0	2,995	0.00%
2024/11/13	8	69.31	24	69.41	68.50	-16	2,917	-0.55%
2024/11/12	34.2	72.85	22	72.15	70.50	12.2	2,797	0.44%
2024/11/11	21	69.87	5	69.58	70.00	16	2,330	0.69%
2024/11/08	4	68.53	2	67.85	66.40	2	2,143	0.09%
2024/11/07	18	69.17	21.1	70.33	70.60	-3	1,995	-0.15%
2024/11/06	2	64.00	8	65.31	65.70	-6	1,688	-0.36%
2024/11/05	4	64.05	0.1	63.90	63.10	4	1,631	0.24%
2024/11/04	0	0.00	1.1	63.87	63.90	-1.1	1,670	-0.06%
2024/11/01	5.1	63.63	5	65.00	64.30	0.1	1,682	0.01%
2024/10/30	1	63.21	7	63.76	64.80	-6	1,657	-0.36%
2024/10/29	5	62.16	1	61.40	61.90	4	1,598	0.25%
2024/10/28	1	65.80	0	0.00	63.70	1	1,582	0.06%
2024/10/25	2.3	66.02	1	64.90	64.40	1.3	1,552	0.08%
2024/10/24	2	66.00	13	65.39	64.20	-11	1,469	-0.75%
2024/10/23	10	64.37	6	63.87	64.10	4	1,418	0.28%
2024/10/22	3	63.81	8.1	63.73	64.30	-5.1	1,403	-0.36%
2024/10/21	0	0.00	1	61.90	63.20	-1	1,404	-0.07%
2024/10/18	2	62.90	0	0.00	61.90	2	1,427	0.14%
2024/10/17	1	63.10	1	63.00	63.00	0	1,465	0.00%
2024/10/15	0	0.00	1	62.00	61.20	-1	1,515	-0.07%
2024/10/11	2	62.70	0	0.00	62.70	2	1,539	0.13%
2024/10/09	1	63.99	0	0.00	62.60	1	1,565	0.06%
2024/10/07	0	66.05	2	65.85	65.50	-2	1,652	-0.12%
2024/10/04	2	65.00	3	63.87	63.80	-1	1,682	-0.06%
2024/10/01	0	65.10	2	65.00	65.00	-2	1,731	-0.12%
2024/09/30	0	65.00	0	0.00	64.50	0	1,869	0.00%
2024/09/27	0	63.80	7	64.00	64.40	-7	2,148	-0.33%
2024/09/26	0	64.00	1.3	64.44	63.50	-1.3	2,247	-0.06%
2024/09/25	14	65.38	4	64.75	64.70	10	2,426	0.41%
2024/09/24	0	63.30	0	0.00	63.40	0	2,751	0.00%
2024/09/23	1.1	62.95	0	0.00	62.90	1.1	3,091	0.03%
2024/09/20	1	62.70	5	62.52	62.90	-4	3,055	-0.13%
2024/09/19	1	60.90	0	0.00	62.00	1	3,045	0.03%
2024/09/18	5	62.08	175	62.38	61.00	-170	3,059	-5.56%	大賣/鉅額交易
2024/09/16	12	62.33	0	0.00	61.80	12	3,050	0.39%
2024/09/13	168.1	62.11	8	61.74	62.70	160.1	3,064	5.22%	大買/鉅額交易
2024/09/12	0	56.30	0	0.00	57.00	0	3,105	0.00%
2024/09/10	0	57.00	5	56.14	55.90	-5	3,356	-0.15%
2024/09/05	0	55.90	0	0.00	54.80	0	3,709	0.00%
2024/09/04	0	55.60	0	0.00	54.60	0	3,770	0.00%
2024/09/02	0	59.10	1	58.50	58.70	-1	3,819	-0.03%
2024/08/30	3	60.70	4	60.60	60.70	-1	3,816	-0.03%
2024/08/29	2	60.10	0	0.00	60.40	2	3,828	0.05%
2024/08/28	2	60.25	0	0.00	59.80	2	3,858	0.05%
2024/08/27	0	0.00	5	59.50	59.90	-5	3,852	-0.13%
2024/08/26	0	60.10	0	0.00	60.00	0	3,864	0.00%
2024/08/23	0	58.70	0	0.00	59.60	0	3,885	0.00%
2024/08/22	0	0.00	3	59.10	58.80	-3	3,925	-0.08%
2024/08/21	0	0.00	4	59.15	59.30	-4	3,974	-0.10%
2024/08/20	7	59.33	8	59.49	59.30	-1	3,966	-0.02%
2024/08/19	0	0.00	2	57.50	57.70	-2	3,948	-0.05%
2024/08/16	0	56.90	0	0.00	56.80	0	3,959	0.00%
2024/08/15	0	0.00	9	55.82	55.80	-9	3,955	-0.23%
2024/08/13	0	55.50	0	0.00	55.70	0	3,941	0.00%
2024/08/12	1	54.90	0	0.00	54.90	1	3,928	0.03%
2024/08/07	2	54.10	1	53.10	54.00	1	3,897	0.03%
2024/08/06	5	52.92	4	52.23	52.30	1	3,892	0.03%
2024/08/05	1.1	54.70	0	0.00	54.70	1.1	3,850	0.03%
2024/08/02	1.1	61.57	0	0.00	60.70	1.1	3,826	0.03%
2024/08/01	0	0.00	2	63.80	63.60	-2	3,824	-0.05%
2024/07/29	1	60.30	0	0.00	59.60	1	3,801	0.03%
2024/07/26	10	61.53	0	0.00	61.80	10	3,804	0.26%
2024/07/22	0	0.00	1	62.60	63.10	-1	3,799	-0.03%
2024/07/19	1	64.30	8	65.55	64.60	-7	3,783	-0.19%
2024/07/18	5	66.32	1	65.50	66.50	4	3,772	0.11%
2024/07/17	6	67.92	3	68.50	68.50	3	3,732	0.08%
2024/07/15	3	66.23	6	66.10	66.30	-3	3,698	-0.08%
2024/07/12	2	67.20	8	67.48	67.00	-6	3,687	-0.16%
2024/07/11	1.1	67.79	1	68.00	67.90	0.1	3,667	0.00%
2024/07/10	4	67.95	2	69.70	67.80	2	3,668	0.05%
2024/07/09	1	69.60	3	68.53	67.60	-2	3,633	-0.06%
2024/07/08	12	67.58	5	67.70	67.40	7	3,618	0.19%
2024/07/05	2	69.95	2	69.65	69.50	0	3,635	0.00%
2024/07/04	13	71.20	8	71.39	69.50	5	3,565	0.14%
2024/07/03	7	70.63	9	71.34	71.50	-2	3,422	-0.06%
2024/07/02	5	67.62	7.1	67.40	67.00	-2.1	3,130	-0.07%
2024/07/01	7	67.70	13	67.69	68.70	-6	3,025	-0.20%
2024/06/28	22.2	68.71	26	69.55	65.90	-3.8	2,831	-0.13%
2024/06/27	5	65.74	12	66.76	64.90	-7	2,438	-0.29%
2024/06/26	0	0.00	2	61.10	61.70	-2	2,130	-0.09%
2024/06/25	2	60.25	0	0.00	61.00	2	2,307	0.09%
2024/06/24	10	61.48	3.1	61.76	60.80	6.9	2,389	0.29%
2024/06/21	3	62.83	13	62.40	62.30	-10	2,376	-0.42%
2024/06/20	3.1	62.77	11	62.91	63.70	-7.9	2,355	-0.34%
2024/06/19	17.1	62.47	2.1	62.18	61.90	15	2,328	0.64%
2024/06/18	5	65.82	2	65.70	65.00	3	2,231	0.13%
2024/06/17	5.1	65.26	0	0.00	66.20	5.1	2,196	0.23%
2024/06/14	2	67.35	35	67.31	67.30	-33	2,054	-1.61%
2024/06/13	5	64.30	10	64.15	65.40	-5	1,807	-0.28%
2024/06/11	8	62.09	9	61.80	61.30	-1	1,879	-0.05%
2024/06/07	9	59.46	5	59.10	61.30	4	2,002	0.20%
2024/06/06	1	60.10	1	59.00	58.50	0	2,051	0.00%
2024/06/04	0	0.00	1	59.70	59.50	-1	2,051	-0.05%
2024/06/03	1	61.60	9	60.53	61.40	-8	2,042	-0.39%
2024/05/31	2	60.15	9	59.74	59.40	-7	2,001	-0.35%
2024/05/30	17	59.41	4	59.50	59.20	13	1,994	0.65%
2024/05/29	7	61.06	2	60.90	60.40	5	1,988	0.25%
2024/05/28	1	61.30	3	60.47	60.70	-2	1,961	-0.10%
2024/05/27	11	59.84	4	59.93	59.40	7	1,917	0.37%
2024/05/22	5	58.38	8	58.50	57.70	-3	1,877	-0.16%
2024/05/20	0	0.00	4	57.30	56.80	-4	1,861	-0.21%
2024/05/17	0	0.00	2	56.65	56.60	-2	1,860	-0.11%
2024/05/15	3	56.80	0	0.00	56.90	3	1,869	0.16%
2024/05/10	0	0.00	1	57.80	57.80	-1	1,881	-0.05%
2024/05/08	19	56.95	0	0.00	56.70	19	1,863	1.02%
2024/05/07	0	0.00	1	57.20	56.80	-1	1,861	-0.05%
2024/05/06	1	56.50	0	0.00	56.20	1	1,851	0.05%
2024/05/03	1	55.70	0	0.00	55.60	1	1,847	0.05%
2024/05/02	0	0.00	20	55.61	55.90	-20	1,845	-1.08%
2024/04/30	3	56.43	10	57.51	56.00	-7	1,843	-0.38%
2024/04/25	0	0.00	2	55.65	55.10	-2	1,816	-0.11%
2024/04/24	2	55.85	0	0.00	56.30	2	1,810	0.11%
2024/04/23	1	54.40	0	0.00	54.00	1	1,799	0.06%
2024/04/19	0	0.00	1	53.90	54.10	-1	1,783	-0.06%
2024/04/18	2	55.90	20	56.00	55.60	-18	1,757	-1.02%
2024/04/17	2	56.70	0	0.00	56.10	2	1,744	0.11%
2024/04/16	1	56.20	3	57.20	56.00	-2	1,742	-0.11%
2024/04/15	10	60.20	2	59.80	59.00	8	1,715	0.47%
2024/04/12	1	59.61	3	61.13	61.40	-2	1,701	-0.12%
2024/04/11	4	60.45	8	59.80	59.90	-4	1,652	-0.24%
2024/04/10	1	58.20	0	0.00	58.10	1	1,555	0.06%
2024/04/09	5	57.88	0	0.00	57.80	5	1,550	0.32%
2024/04/08	1.1	57.60	0	0.00	58.00	1.1	1,543	0.07%
2024/04/02	1	59.50	1	59.90	59.50	0	1,524	0.00%
2024/04/01	2	59.85	6	59.93	59.30	-4	1,510	-0.26%
2024/03/29	47	59.39	93	60.06	59.40	-46	1,497	-3.07%
2024/03/28	16.1	60.75	7	60.80	60.30	9.1	1,447	0.63%
2024/03/27	38	58.34	6	59.38	59.60	32	1,256	2.55%
2024/03/26	5	56.98	23	56.33	55.90	-18	1,146	-1.57%
2024/03/25	2	57.75	3	57.70	57.60	-1	1,127	-0.09%
2024/03/22	16	58.04	5	58.46	58.20	11	1,123	0.98%
2024/03/21	6	56.82	6	57.40	57.40	0	1,086	0.00%
2024/03/20	2	58.10	0	0.00	56.90	2	1,058	0.19%
2024/03/19	12	57.82	1	57.70	57.70	11	1,005	1.09%
2024/03/18	22	57.92	20	58.33	58.40	2	986	0.20%
2024/03/15	16	60.03	7	59.97	58.80	9	952	0.95%
2024/03/14	12	58.31	11	57.41	57.20	1	826	0.12%
2024/03/13	33	61.51	4.2	60.46	60.50	28.8	783	3.68%
2024/03/12	7.2	57.97	12	58.06	60.00	-4.8	591	-0.81%
2024/03/07	1.2	53.61	0	0.00	53.50	1.2	491	0.23%
2024/03/01	1	54.70	2	54.70	54.70	-1	475	-0.21%
2024/02/29	0	0.00	2	54.80	55.00	-2	477	-0.42%
2024/02/27	0.2	54.90	0	0.00	55.00	0.2	479	0.04%
2024/02/26	0	55.08	0	0.00	55.20	0	484	0.00%
2024/02/23	1	55.50	0	0.00	55.50	1	484	0.21%
2024/02/21	0	55.20	0	0.00	55.60	0	477	0.00%
2024/02/19	2	55.55	0	0.00	55.80	2	493	0.41%
2024/02/16	2	54.95	7	54.30	55.30	-5	491	-1.02%
2024/02/02	0	0.00	5	55.10	54.60	-5	471	-1.06%
2024/02/01	5	56.00	2	55.65	55.20	3	465	0.64%
2024/01/30	0	55.70	0	0.00	56.30	0	462	0.00%
2024/01/29	0	56.17	0	0.00	56.30	0	460	0.00%
2024/01/25	1.1	56.98	0	0.00	56.50	1.1	456	0.24%
2024/01/18	2	56.40	0	0.00	56.60	2	471	0.42%
2024/01/09	2	58.00	0	0.00	58.10	2	488	0.41%
2024/01/08	1	59.50	1	59.30	58.70	0	490	0.00%
2024/01/03	0	0.00	0.4	60.30	60.30	-0.4	528	-0.07%
2024/01/02	0	0.00	1.1	60.81	60.70	-1.1	528	-0.21%
2023/12/29	1.1	61.43	0	0.00	61.20	1.1	527	0.21%
2023/12/28	0	0.00	1	60.60	60.60	-1	517	-0.19%
2023/12/27	0.1	60.50	0	0.00	60.70	0.1	517	0.03%
2023/12/26	0.2	60.30	0	0.00	60.50	0.2	519	0.04%
2023/12/22	1	59.60	0	0.00	59.50	1	531	0.19%
2023/12/20	0	0.00	1	60.00	60.20	-1	535	-0.19%
2023/12/14	0	0.00	1	60.20	60.30	-1	582	-0.17%
2023/12/13	1	59.50	3	60.00	59.60	-2	587	-0.34%
2023/12/08	1	60.30	0	0.00	61.30	1	615	0.16%
2023/12/06	0	0.00	1	60.70	60.40	-1	616	-0.16%
2023/12/04	3	61.60	2	61.80	61.80	1	632	0.16%
2023/11/29	5	60.50	3	60.97	60.60	2	666	0.30%
2023/11/23	2	60.80	4	61.25	60.70	-2	708	-0.28%
2023/11/22	3	60.53	0	0.00	60.50	3	721	0.42%
2023/11/20	1	60.70	6	60.30	60.30	-5	757	-0.66%
2023/11/17	4	60.55	0	0.00	60.50	4	761	0.53%
2023/11/14	1	58.60	0	0.00	59.10	1	801	0.12%
2023/11/06	0	0.00	2	58.50	58.70	-2	872	-0.23%
2023/10/31	0	0.00	2	57.10	56.60	-2	971	-0.21%
2023/10/25	1	59.10	0	0.00	59.00	1	1,025	0.10%
2023/10/24	1	58.20	0	0.00	58.40	1	1,040	0.10%
2023/10/19	2.2	59.01	0	0.00	59.10	2.2	1,167	0.19%
2023/10/18	4	59.88	0	0.00	59.60	4	1,187	0.34%
2023/10/11	7.3	59.96	0	0.00	59.70	7.3	1,275	0.57%
2023/10/04	0	0.00	3	63.30	63.50	-3	1,354	-0.22%
2023/10/02	1	64.80	0	0.00	64.60	1	1,508	0.07%
2023/09/26	2	64.70	0	0.00	64.10	2	1,920	0.10%
2023/09/22	0	0.00	1	63.50	64.40	-1	1,965	-0.05%
2023/09/21	2	64.00	0	0.00	64.30	2	1,975	0.10%
2023/09/20	1	66.90	0	0.00	66.30	1	1,967	0.05%
2023/09/19	3	67.80	0	0.00	66.80	3	2,014	0.15%
2023/09/18	0	67.20	0	0.00	66.80	0	2,015	0.00%
2023/09/13	0	0.00	1	67.20	66.50	-1	2,070	-0.05%
2023/09/12	1	65.80	3	65.93	65.80	-2	2,091	-0.10%
2023/09/11	3	64.93	0	0.00	64.90	3	2,153	0.14%
2023/09/07	3	67.83	4	68.88	67.30	-1	2,302	-0.04%
2023/09/06	1	67.50	4	67.43	67.70	-3	2,354	-0.13%
2023/09/05	1	67.30	5	67.14	67.50	-4	2,417	-0.17%
2023/09/01	0	0.00	1	66.00	65.60	-1	2,544	-0.04%
2023/08/31	2	65.50	0	0.00	65.50	2	2,592	0.08%
2023/08/28	2	64.80	0	0.00	64.80	2	2,928	0.07%
2023/08/24	3	65.50	0	0.00	65.20	3	3,503	0.09%
2023/08/23	2.3	65.03	3	65.00	64.90	-0.7	3,571	-0.02%
2023/08/21	1	65.80	0	0.00	65.90	1	4,083	0.02%
2023/08/17	1	66.00	0	0.00	67.20	1	4,394	0.02%
2023/08/16	0	0.00	1	66.20	66.00	-1	5,079	-0.02%
2023/08/15	3	66.10	1	65.90	66.00	2	5,581	0.04%
2023/08/14	1	64.90	0	0.00	65.60	1	5,668	0.02%
2023/08/11	2	67.00	0	0.00	66.20	2	5,764	0.03%
2023/08/10	2.1	66.49	2	65.95	66.00	0.1	5,791	0.00%
2023/08/09	4	67.28	0	0.00	67.70	4	5,768	0.07%
2023/08/08	7.1	68.79	0	0.00	68.50	7.1	5,748	0.12%
2023/08/04	0.1	71.00	0	0.00	70.80	0.1	5,706	0.00%
2023/07/31	0	0.00	2	71.95	71.40	-2	5,695	-0.04%
2023/07/27	0	0.00	1	72.40	72.40	-1	5,682	-0.02%
2023/07/26	6	71.77	1	72.20	71.50	5	5,680	0.09%
2023/07/25	4	73.60	23	72.67	73.30	-19	5,664	-0.34%
2023/07/24	1	70.40	9	71.18	72.80	-8	5,619	-0.14%
2023/07/21	1	71.70	2	72.10	72.10	-1	5,602	-0.02%
2023/07/20	1	72.80	16	72.58	72.70	-15	5,627	-0.27%
2023/07/19	1	72.00	0	0.00	71.90	1	5,664	0.02%
2023/07/18	5	73.64	4	73.65	73.20	1	5,800	0.02%
2023/07/17	18	76.02	1.2	75.41	75.30	16.8	6,004	0.28%
2023/07/14	1	74.80	0	0.00	74.70	1	6,185	0.02%
2023/07/13	12	75.18	1.1	75.60	74.50	10.9	6,208	0.18%
2023/07/12	1	74.10	1	74.60	74.60	0	6,193	0.00%
2023/07/11	3.1	74.51	0	0.00	74.50	3.1	6,192	0.05%
2023/07/10	22	76.93	13	75.67	75.00	9	6,172	0.15%
2023/07/07	12	80.41	0	0.00	79.90	12	6,082	0.20%
2023/07/06	4	83.23	6	82.70	82.00	-2	6,093	-0.03%
2023/07/05	36	85.65	19	85.39	84.40	17	6,027	0.28%
2023/07/04	3.1	83.52	40	84.30	83.40	-37	5,876	-0.63%
2023/07/03	0	0.00	20	80.40	80.60	-20	5,771	-0.35%
2023/06/30	7	78.73	0	0.00	78.80	7	5,780	0.12%
2023/06/28	20	79.08	0	0.00	79.00	20	6,199	0.32%
2023/06/27	33	80.51	1	80.90	79.00	32	6,225	0.51%
2023/06/26	10	82.02	10	83.50	81.60	0	6,203	0.00%
2023/06/21	2.2	82.96	15	82.80	83.10	-12.8	6,219	-0.21%
2023/06/20	27	82.14	0	0.00	81.90	27	6,199	0.44%
2023/06/19	20	82.90	23	84.04	82.70	-3	6,182	-0.05%
2023/06/16	11	82.27	0	0.00	82.50	11	6,149	0.18%
2023/06/15	3	82.17	0	83.00	83.00	3	6,121	0.05%
2023/06/14	4.3	85.22	3	83.13	82.30	1.3	6,077	0.02%
2023/06/13	2	85.05	2	86.70	84.40	0	5,998	0.00%
2023/06/12	0	0.00	22	85.88	84.60	-22	5,927	-0.37%
2023/06/09	22	85.55	1	85.90	85.50	21	5,863	0.36%
2023/06/08	3	85.09	2	85.45	84.10	1	5,799	0.02%
2023/06/07	21	87.51	20.1	87.38	86.70	1	5,738	0.02%
2023/06/05	5	90.36	0.1	89.90	88.70	4.9	5,666	0.09%
2023/06/02	23	89.66	8	89.10	89.60	15	5,592	0.27%
2023/06/01	20	88.85	7	88.57	89.30	13	5,486	0.24%
2023/05/31	17.2	87.68	26.1	89.80	88.90	-8.9	5,347	-0.17%
2023/05/30	3	85.37	7.1	85.23	83.70	-4.1	4,920	-0.08%
2023/05/29	1	84.40	0.1	84.20	83.70	0.9	4,738	0.02%
2023/05/26	17.2	83.59	13	83.81	82.60	4.2	4,676	0.09%
2023/05/25	7	85.97	11.3	85.83	86.80	-4.3	4,519	-0.10%
2023/05/24	6	83.42	6.1	83.59	83.80	-0.1	4,189	0.00%
2023/05/23	1.2	81.72	12.1	82.86	83.00	-10.9	4,085	-0.27%
2023/05/22	30	80.71	21.1	80.31	82.50	9	3,887	0.23%
2023/05/19	5.1	74.31	47	75.97	77.80	-42	3,202	-1.31%
2023/05/18	13	69.77	16.1	70.80	70.80	-3.1	2,713	-0.11%
2023/05/17	4	69.98	8	69.63	70.40	-4	2,618	-0.15%
2023/05/16	1	67.50	1	67.30	67.50	0	2,507	0.00%
2023/05/11	3	66.03	4	66.73	65.10	-1	2,476	-0.04%
2023/05/10	1	65.70	0	0.00	65.90	1	2,463	0.04%
2023/05/09	1	65.10	2	65.65	65.50	-1	2,485	-0.04%
2023/05/08	0	0.00	1	66.50	66.50	-1	2,483	-0.04%
2023/05/04	0	0.00	3	65.40	65.90	-3	2,489	-0.12%
2023/05/03	1	65.50	1	66.50	65.50	0	2,502	0.00%
2023/05/02	3	65.97	0	0.00	66.00	3	2,513	0.12%
2023/04/28	0	0.00	1	65.20	65.40	-1	2,541	-0.04%
2023/04/27	8	64.34	0	0.00	64.40	8	2,531	0.32%
2023/04/26	5	64.58	0	0.00	65.20	5	2,512	0.20%
2023/04/25	2	63.90	2	64.60	63.80	0	2,500	0.00%
2023/04/24	13	66.55	0	66.20	65.90	13	2,452	0.53%
2023/04/21	16.1	68.91	5.4	68.81	67.00	10.7	2,405	0.44%
2023/04/20	14.4	72.86	18	73.04	71.40	-3.6	2,254	-0.16%
2023/04/19	69.2	71.73	76	70.63	69.80	-6.8	2,016	-0.34%
2023/04/18	0.1	66.80	6	67.82	68.20	-5.9	1,813	-0.33%
2023/04/17	1	66.90	1.1	67.30	67.10	-0.1	1,770	0.00%
2023/04/14	8	67.52	4.3	67.32	66.90	3.7	1,750	0.21%
2023/04/13	4.5	67.00	3	67.20	66.60	1.5	1,713	0.09%
2023/04/12	2	67.00	0	0.00	66.70	2	1,685	0.12%
2023/04/11	2	66.65	4	66.88	66.70	-2	1,672	-0.12%
2023/04/10	0	0.00	14	66.14	66.00	-14	1,625	-0.86%
2023/04/07	7	65.13	3	65.33	65.10	4	1,595	0.25%
2023/04/06	1	66.20	2	66.20	65.90	-1	1,565	-0.06%
2023/03/31	6	65.78	7	65.69	65.80	-1	1,537	-0.07%
2023/03/30	24.5	65.83	17	65.94	66.10	7.5	1,499	0.50%
2023/03/29	22	66.69	23	66.63	67.10	-1	1,398	-0.07%
2023/03/27	0	0.00	2	63.80	63.20	-2	1,071	-0.19%
2023/03/24	2	64.10	2	63.75	64.40	0	1,047	0.00%
2023/03/13	0.1	60.70	0	0.00	61.50	0.1	1,218	0.00%
2023/03/10	1	62.20	1	62.50	61.50	0	1,472	0.00%
2023/03/09	4	63.15	7	63.20	63.00	-3	1,498	-0.20%
2023/03/08	2	64.40	1	64.10	64.40	1	1,486	0.07%
2023/03/07	1	63.90	0	0.00	63.70	1	1,467	0.07%
2023/03/06	0	63.10	0	0.00	63.50	0	1,445	0.00%
2023/03/01	0	0.00	3	62.80	62.60	-3	1,437	-0.21%
2023/02/24	0	0.00	1	62.50	62.50	-1	1,436	-0.07%
2023/02/23	1	63.20	4	63.00	63.20	-3	1,471	-0.20%
2023/02/22	2	61.50	1	61.90	61.40	1	1,435	0.07%
2023/02/16	1	61.70	0	0.00	62.00	1	1,457	0.07%
2023/02/10	3	61.70	3	61.70	61.00	0	1,549	0.00%
2023/02/08	0	0.00	1	61.50	61.30	-1	1,570	-0.06%
2023/02/07	1	61.90	3	61.97	61.50	-2	1,562	-0.13%
2023/02/06	0	61.30	1	61.40	61.70	-1	1,547	-0.06%
2023/02/03	0	0.00	1	61.10	60.80	-1	1,539	-0.06%
2023/02/02	0	61.40	4.1	61.30	61.60	-4	1,536	-0.26%
2023/02/01	1	60.80	1	61.20	61.00	0	1,533	0.00%
2023/01/31	3	60.80	0	0.00	60.80	3	1,556	0.19%
2023/01/30	0	60.10	0.1	59.75	60.10	-0.1	1,559	-0.01%
2023/01/17	0	57.20	0	0.00	57.40	0	1,537	0.00%
2023/01/13	2	56.90	0	0.00	57.00	2	1,627	0.12%
2023/01/12	2	58.50	0	0.00	57.60	2	1,666	0.12%
2023/01/09	0	0.00	2	58.20	58.50	-2	1,993	-0.10%
2023/01/06	0	0.00	6	57.90	57.90	-6	2,093	-0.29%
2023/01/05	6	57.90	0	0.00	57.90	6	2,179	0.28%
2023/01/04	1	57.90	0	0.00	58.10	1	2,255	0.04%
2022/12/28	1	57.80	0	0.00	57.70	1	2,615	0.04%
2022/12/26	0.1	59.30	0	0.00	58.70	0.1	2,662	0.00%
2022/12/23	0	0.00	2	59.20	59.30	-2	2,686	-0.07%
2022/12/22	3	59.10	0	0.00	59.00	3	2,724	0.11%
2022/12/21	4	58.45	0	0.00	58.30	4	2,748	0.15%
2022/12/20	0	0.00	1	60.10	58.20	-1	2,731	-0.04%
2022/12/16	0	0.00	1	60.20	59.70	-1	2,750	-0.04%
2022/12/15	1	61.20	1	61.30	60.90	0	2,747	0.00%
2022/12/14	0	0.00	1	60.80	61.30	-1	2,748	-0.04%
2022/12/13	2	61.30	0	0.00	60.30	2	2,746	0.07%
2022/12/12	2	61.30	0	0.00	61.10	2	2,743	0.07%
2022/12/09	5.1	60.90	1	60.90	60.90	4.1	2,751	0.15%
2022/12/08	2	62.05	0	0.00	62.00	2	2,743	0.07%
2022/12/07	6	62.30	1	62.40	61.90	5	2,730	0.18%
2022/12/06	1	63.60	10	63.84	63.70	-9	2,716	-0.33%
2022/12/05	6.2	65.46	7.3	65.49	65.00	-1.1	2,693	-0.04%
2022/12/02	23.4	65.04	103.2	65.41	64.60	-79.7	2,615	-3.05%	大賣/
2022/12/01	0	0.00	1.1	61.67	61.30	-1.1	2,369	-0.04%
2022/11/30	6	59.95	1	59.70	59.80	5	2,338	0.21%
2022/11/29	5	58.96	5	59.20	59.60	0	2,363	0.00%
2022/11/28	1	57.90	0	0.00	58.10	1	2,366	0.04%
2022/11/25	1	57.80	3	58.50	57.70	-2	2,454	-0.08%
2022/11/24	5	58.18	1	58.20	58.30	4	2,486	0.16%
2022/11/22	2.1	57.70	1	57.60	57.60	1.1	2,541	0.04%
2022/11/21	3.1	57.87	0	0.00	57.80	3.1	2,580	0.12%
2022/11/17	1	61.00	1	61.40	61.40	0	2,534	0.00%
2022/11/16	0.1	60.60	3	61.40	60.40	-3	2,519	-0.12%
2022/11/15	2	60.85	6	61.22	61.20	-4	2,518	-0.16%
2022/11/14	2	61.30	2	61.10	61.20	0	2,522	0.00%
2022/11/11	3.1	60.47	0	0.00	60.20	3.1	2,513	0.12%
2022/11/10	0	0.00	1	61.00	60.60	-1	2,497	-0.04%
2022/11/09	1	61.80	2.1	61.54	60.70	-1.1	2,498	-0.04%
2022/11/08	2.1	60.94	0	0.00	60.60	2.1	2,481	0.08%
2022/11/07	1	60.80	0	0.00	60.70	1	2,465	0.04%
2022/11/04	0	0.00	2	60.30	60.30	-2	2,498	-0.08%
2022/11/03	0	0.00	3	59.53	59.80	-3	2,501	-0.12%
2022/11/02	1	60.30	0	0.00	60.00	1	2,527	0.04%
2022/11/01	4	59.13	2	59.15	59.10	2	2,530	0.08%
2022/10/31	5	59.28	0	0.00	58.90	5	2,540	0.20%
2022/10/27	1	58.93	2	59.70	60.40	-1	2,593	-0.04%
2022/10/26	2	58.30	19	58.16	57.80	-17	2,621	-0.65%
2022/10/25	6	60.48	7	60.16	59.50	-1	2,630	-0.04%
2022/10/24	0	0.00	5	61.90	60.40	-5	2,673	-0.19%
2022/10/21	5	61.00	9	59.83	60.40	-4	2,662	-0.15%
2022/10/20	8	58.99	2	59.20	59.50	6	2,674	0.22%
2022/10/19	21.1	61.18	5	61.20	61.00	16.1	2,741	0.59%
2022/10/18	45	64.06	4	64.58	63.00	41	2,882	1.42%
2022/10/17	34.2	64.17	7	64.36	65.50	27.2	2,872	0.95%
2022/10/14	17	63.32	19	62.39	63.80	-2	2,784	-0.07%
2022/10/13	8	61.41	8	62.53	59.80	0	2,724	0.00%
2022/10/12	4	63.45	4	62.73	63.30	0	2,674	0.00%
2022/10/11	8	63.94	2	64.70	63.70	6	2,671	0.22%
2022/10/07	11	64.89	4.1	65.03	65.40	6.9	2,647	0.26%
2022/10/06	2	64.55	5.2	64.68	64.50	-3.2	2,632	-0.12%
2022/10/05	4.3	63.54	16	64.00	63.30	-11.8	2,561	-0.46%
2022/10/04	1	59.00	10	61.72	61.80	-9	2,425	-0.37%
2022/09/30	2	59.60	0	0.00	60.20	2	2,428	0.08%
2022/09/29	12	59.60	2	59.15	59.60	10	2,420	0.41%
2022/09/28	1.3	57.18	1	57.80	56.20	0.3	2,390	0.01%
2022/09/27	5	57.02	0	0.00	57.60	5	2,376	0.21%
2022/09/26	1	56.00	1	56.00	56.50	0	2,389	0.00%
2022/09/23	3	60.77	0	0.00	60.00	3	2,411	0.12%
2022/09/21	0	0.00	1	61.20	61.50	-1	2,492	-0.04%
2022/09/16	1	62.50	0	0.00	62.30	1	2,643	0.04%
2022/09/15	2	64.00	0	0.00	63.20	2	2,642	0.08%
2022/09/13	0	0.00	1	64.70	64.60	-1	2,640	-0.04%
2022/09/12	2	64.20	1	64.40	64.10	1	2,644	0.04%
2022/09/08	4	63.23	2	63.50	64.20	2	2,648	0.08%
2022/09/05	8	63.49	1	63.80	61.70	7	2,630	0.27%
2022/09/01	3	65.03	4	64.25	63.40	-1	2,615	-0.04%
2022/08/31	3	61.63	2	62.20	63.00	1	2,545	0.04%
2022/08/30	0	0.00	1	62.90	62.60	-1	2,556	-0.04%
2022/08/29	4.1	63.35	0	0.00	62.60	4.1	2,551	0.16%
2022/08/26	2	67.15	52	68.37	66.60	-50	2,521	-1.98%
2022/08/25	10	69.00	0	0.00	69.00	10	2,506	0.40%
2022/08/24	1	67.80	0	0.00	67.30	1	2,589	0.04%
2022/08/23	10	67.60	0	0.00	67.50	10	2,738	0.37%
2022/08/22	10	67.70	10	68.40	68.10	0	2,785	0.00%
2022/08/19	1	68.70	0	0.00	68.30	1	2,888	0.03%
2022/08/18	11	68.55	10	69.20	69.00	1	2,980	0.03%
2022/08/17	1	69.80	11	69.60	68.70	-10	3,035	-0.33%
2022/08/16	1.2	69.83	5	69.50	69.30	-3.8	3,029	-0.13%
2022/08/15	0	0.00	42	69.21	69.00	-42	3,033	-1.38%
2022/08/12	2	68.50	1	68.50	68.60	1	3,039	0.03%
2022/08/11	0.2	68.90	23	69.63	68.20	-22.8	3,030	-0.75%
2022/08/10	2	67.80	1	68.20	68.10	1	2,982	0.03%
2022/08/09	1	68.30	21	68.49	68.30	-20	2,966	-0.67%
2022/08/04	30	66.43	0	0.00	66.00	30	2,946	1.02%
2022/08/03	21	67.21	21	67.90	67.50	0	2,905	0.00%
2022/08/02	41	67.45	13	67.15	67.10	28	2,879	0.97%
2022/08/01	11	70.56	4	69.75	69.40	7	2,827	0.25%
2022/07/29	31	70.40	0	0.00	70.30	31	2,802	1.11%
2022/07/28	23	70.91	6	71.00	71.00	17	2,767	0.61%
2022/07/27	21	70.00	21	71.16	71.50	0	2,773	0.00%
2022/07/26	1	70.20	6	69.78	69.90	-5	2,721	-0.18%
2022/07/25	39	69.89	59	70.39	71.10	-20	2,612	-0.77%
2022/07/22	1	68.91	7	68.53	68.90	-6	2,404	-0.25%
2022/07/21	10	67.09	25	67.05	67.30	-15	2,284	-0.66%
2022/07/20	19	67.34	2	67.20	67.20	17	2,274	0.75%
2022/07/19	4	67.70	16	67.61	68.00	-12	2,266	-0.53%
2022/07/18	6	67.80	14	66.89	67.30	-8	2,283	-0.35%
2022/07/15	19	66.64	8	67.31	66.70	11	2,409	0.46%
2022/07/14	8	66.28	8.1	66.34	66.70	-0.1	2,564	0.00%
2022/07/13	6	65.37	31	65.45	65.40	-25	2,550	-0.98%
2022/07/12	26	63.82	0	0.00	63.60	26	2,518	1.03%
2022/07/11	5	64.80	1	63.70	64.40	4	2,492	0.16%
2022/07/08	1	62.80	0	0.00	62.70	1	2,457	0.04%
2022/07/06	0	0.00	2	60.30	59.00	-2	2,411	-0.08%
2022/06/30	7	65.03	11	66.55	64.90	-4	2,337	-0.17%
2022/06/29	6	67.18	16	67.54	67.90	-10	2,294	-0.44%
2022/06/28	8	65.86	13	66.89	67.30	-5	2,241	-0.22%
2022/06/27	3	66.93	16	66.32	66.80	-13	2,210	-0.59%
2022/06/24	25	65.34	14	64.36	65.50	11	2,147	0.51%
2022/06/23	20	62.93	10	62.50	62.30	10	2,099	0.48%
2022/06/20	1	61.00	0	0.00	60.70	1	2,084	0.05%
2022/06/17	1	64.40	2	64.65	63.90	-1	2,061	-0.05%
2022/06/16	6	66.30	0	0.00	64.30	6	2,047	0.29%
2022/06/15	0	0.00	2	66.10	65.30	-2	2,027	-0.10%
2022/06/14	0	0.00	16	65.70	66.30	-16	2,017	-0.79%
2022/06/10	10	66.90	37	66.71	66.70	-27	1,974	-1.37%
2022/06/09	0	0.00	2	66.55	66.40	-2	1,944	-0.10%
2022/06/08	2	66.15	2	66.85	65.60	0	1,922	0.00%
2022/06/07	0	0.00	1	65.70	66.10	-1	1,879	-0.05%
2022/06/06	5	65.50	26	65.69	65.50	-21	1,869	-1.12%
2022/06/02	71	66.69	6	66.35	66.10	65	1,854	3.51%
2022/06/01	15	66.95	9	66.61	66.00	6	1,832	0.33%
2022/05/31	32	66.62	50	66.56	67.00	-18	1,741	-1.03%
2022/05/30	23	64.05	11	64.71	64.80	12	1,587	0.76%
2022/05/27	26	65.37	7	65.06	64.40	19	1,533	1.24%
2022/05/26	7	62.89	7	63.10	62.90	0	1,410	0.00%
2022/05/25	1	62.20	6.2	62.46	62.20	-5.2	1,310	-0.40%
2022/05/24	0	0.00	0.1	61.00	59.70	-0.1	1,257	-0.01%
2022/05/23	0	61.20	0	0.00	60.70	0	1,249	0.00%
2022/05/20	4	59.95	2.1	60.53	60.40	1.9	1,229	0.15%
2022/05/12	1	59.60	1	57.10	57.10	0	1,177	0.00%
2022/05/11	0	0.00	2	58.20	57.90	-2	1,161	-0.17%
2022/05/09	5	58.18	1	60.00	58.00	4	1,156	0.35%
2022/05/04	1	61.20	1	61.50	61.50	0	1,119	0.00%
2022/04/29	3	58.00	0	0.00	58.10	3	1,078	0.28%
2022/04/28	1	57.40	0	0.00	57.10	1	1,079	0.09%
2022/04/27	1	56.20	17	57.25	57.40	-16	1,074	-1.49%
2022/04/26	0	0.00	2	60.20	59.80	-2	1,056	-0.19%
2022/04/25	2	60.20	0	0.00	60.10	2	1,049	0.19%
2022/04/22	1	65.90	14	64.96	63.60	-13	1,020	-1.27%
2022/04/21	38	66.07	22.1	64.22	64.20	15.9	976	1.63%
2022/04/20	11	66.19	133.2	66.55	66.40	-122.2	780	-15.65%	大賣/鉅額交易
2022/04/19	0	61.40	6	60.83	61.40	-6	619	-0.96%
2022/04/18	0	0.00	3	58.50	58.80	-3	611	-0.49%
2022/04/11	2	58.00	0	0.00	57.50	2	836	0.24%
2022/04/08	0	0.00	2	61.00	60.90	-2	829	-0.24%
2022/04/06	1	60.30	0	0.00	60.40	1	832	0.12%
2022/04/01	4	59.00	0	0.00	60.00	4	865	0.46%
2022/03/31	1	60.00	1	60.20	60.00	0	911	0.00%
2022/03/30	2	60.40	5	60.30	60.70	-3	987	-0.30%
2022/03/23	1	58.70	3	59.00	58.80	-2	994	-0.20%
2022/03/22	0.1	57.80	0	0.00	58.00	0.1	1,002	0.00%
2022/03/21	1	57.90	0	0.00	58.10	1	1,011	0.10%
2022/03/18	3.1	57.70	0	0.00	57.90	3.1	1,023	0.30%
2022/03/11	1.1	56.72	0	0.00	56.80	1.1	1,088	0.10%
2022/03/10	0	0.00	3	58.00	57.70	-3	1,106	-0.27%
2022/03/08	1	55.70	0	0.00	55.70	1	1,160	0.09%
2022/03/07	2	56.80	0	0.00	57.30	2	1,174	0.17%
2022/03/04	2.1	59.24	1	59.40	59.40	1.1	1,203	0.09%
2022/02/24	2	59.00	3	58.80	58.80	-1	1,379	-0.07%
2022/02/22	4	61.10	5	60.72	60.50	-1	1,553	-0.06%
2022/02/17	1	62.30	0	0.00	62.30	1	2,329	0.04%
2022/02/16	0	0.00	2	62.00	61.70	-2	2,660	-0.08%
2022/02/15	1	61.60	0	0.00	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	62.15	0	0.00	62.10	2	2,774	0.07%
2022/02/09	1	62.40	2	62.60	62.80	-1	2,825	-0.04%
2022/02/08	0	0.00	4	62.20	62.60	-4	2,863	-0.14%
2022/02/07	0	0.00	1	60.30	61.10	-1	2,888	-0.03%
2022/01/25	19	60.73	1	60.70	59.80	18	3,128	0.58%
2022/01/24	55	61.16	0	0.00	61.20	55	3,302	1.67%
2022/01/20	2	61.60	4	62.00	61.80	-2	3,389	-0.06%
2022/01/19	0.1	61.71	1	61.60	61.60	-0.9	3,415	-0.03%
2022/01/18	7	62.30	0	0.00	62.10	7	3,512	0.20%
2022/01/17	4	61.70	4	62.00	62.80	0	3,682	0.00%
2022/01/14	2	60.70	0	0.00	61.00	2	3,712	0.05%
2022/01/13	5	62.58	1	62.50	62.50	4	3,743	0.11%
2022/01/12	7.1	62.04	1	61.90	62.00	6.1	3,782	0.16%
2022/01/11	1	63.99	0	0.00	63.80	1	3,831	0.03%
2022/01/10	0	64.68	0	0.00	64.60	0	4,010	0.00%
2022/01/07	2	65.45	0	0.00	65.50	2	4,232	0.05%
2022/01/06	7	67.36	1	67.80	67.10	6	4,277	0.14%
2022/01/05	10	68.96	19	69.22	68.50	-9	4,366	-0.21%
2022/01/04	27	67.09	1	67.30	66.80	26	4,389	0.59%
2022/01/03	0	0.00	1	66.80	66.80	-1	4,670	-0.02%
2021/12/30	0.1	66.71	0	0.00	66.70	0.1	4,745	0.00%
2021/12/29	1	67.10	0	0.00	67.20	1	4,945	0.02%
2021/12/28	3	67.37	12	68.58	67.50	-9	5,002	-0.18%
2021/12/27	7.1	68.56	4	68.63	68.40	3.1	5,071	0.06%
2021/12/24	12	68.42	2	68.25	68.20	10	5,251	0.19%
2021/12/23	3	65.40	1	65.50	65.40	2	5,201	0.04%
2021/12/22	2	65.35	0	0.00	65.10	2	5,221	0.04%
2021/12/21	0.1	64.40	1	64.60	64.40	-0.9	5,253	-0.02%
2021/12/17	1.1	63.63	1	64.60	63.90	0.1	5,465	0.00%
2021/12/15	5	65.40	15	65.10	65.10	-10	5,470	-0.18%
2021/12/14	0	65.33	5	65.26	65.10	-5	5,514	-0.09%
2021/12/09	5	67.00	1	66.80	66.80	4	5,875	0.07%
2021/12/08	0	67.98	0	0.00	67.80	0	5,855	0.00%
2021/12/07	2	68.05	1	67.90	67.90	1	5,843	0.02%
2021/12/06	1	67.60	15	68.41	68.40	-14	5,833	-0.24%
2021/12/02	9	68.52	3	69.13	67.60	6	5,826	0.10%
2021/12/01	1	67.90	1	67.80	69.10	0	5,784	0.00%
2021/11/30	2	69.40	3	68.93	68.70	-1	5,768	-0.02%
2021/11/29	8	67.75	2	67.60	67.70	6	5,741	0.11%
2021/11/26	4.1	67.53	5	68.16	67.20	-1	5,718	-0.02%
2021/11/25	22	69.06	2	69.20	69.00	20	5,688	0.35%
2021/11/24	4	69.95	5	69.34	70.40	-1	5,667	-0.02%
2021/11/23	5	69.66	13	69.00	68.80	-8	5,650	-0.14%
2021/11/22	4.2	71.84	12	71.86	70.80	-7.8	5,624	-0.14%
2021/11/19	8.1	72.46	6	72.87	71.70	2.1	5,571	0.04%
2021/11/18	50	73.95	16.2	73.44	73.50	33.8	5,480	0.62%
2021/11/17	22	74.00	54	72.86	73.90	-32	5,231	-0.61%
2021/11/16	24	70.77	7	70.80	70.00	17	4,911	0.35%
2021/11/15	35	69.61	33	70.32	70.00	2	4,757	0.04%
2021/11/12	0	0.00	18	67.17	67.00	-18	4,439	-0.41%
2021/11/11	0	0.00	1	64.30	64.50	-1	4,398	-0.02%
2021/11/10	0	0.00	1	65.00	64.60	-1	4,415	-0.02%
2021/11/09	1	65.20	1	65.20	65.20	0	4,405	0.00%
2021/11/08	15	65.30	1	64.60	64.60	14	4,389	0.32%
2021/11/05	8	65.86	5	65.60	66.00	3	4,390	0.07%
2021/11/04	1	67.30	1	67.90	67.20	0	4,368	0.00%
2021/11/03	2	67.10	1	67.30	67.30	1	4,372	0.02%
2021/11/02	6	69.18	3	69.83	67.40	3	4,399	0.07%
2021/11/01	2	67.58	39	69.39	70.60	-37	4,228	-0.87%
2021/10/29	0	66.90	5	67.38	66.70	-5	4,131	-0.12%
2021/10/28	19	66.86	11	67.20	66.20	8	4,087	0.20%
2021/10/27	1	66.50	0	66.50	66.50	1	4,053	0.02%
2021/10/26	5	67.10	13	67.62	66.50	-8	4,041	-0.20%
2021/10/25	12	68.32	23	67.95	68.70	-11	3,966	-0.28%
2021/10/22	5	65.52	3	65.30	65.30	2	3,865	0.05%
2021/10/21	2	65.45	3	64.93	64.40	-1	4,042	-0.02%
2021/10/20	7	64.61	4	64.40	64.10	3	4,361	0.07%
2021/10/19	3	64.70	0	0.00	64.60	3	4,334	0.07%
2021/10/18	38	66.05	11	66.23	64.50	27	4,283	0.63%
2021/10/15	14	68.73	25	69.02	69.50	-11	4,124	-0.27%
2021/10/14	15	66.01	24	65.76	66.50	-9	3,921	-0.23%
2021/10/13	8	65.54	6	63.83	65.50	2	3,863	0.05%
2021/10/12	22	67.22	5	67.42	66.50	17	3,764	0.45%
2021/10/08	39	67.15	43	67.76	67.60	-4	3,650	-0.11%
2021/10/07	8	64.25	6	64.17	63.70	2	3,402	0.06%
2021/10/06	10	64.61	15	64.12	63.30	-5	3,462	-0.14%
2021/10/05	7	61.16	4	60.23	62.50	3	3,383	0.09%
2021/10/04	6	62.55	1	61.50	61.50	5	3,345	0.15%
2021/10/01	9	63.33	9	63.72	61.90	0	3,282	0.00%
2021/09/30	3	60.70	1.1	61.24	61.40	1.9	3,075	0.06%
2021/09/29	2	59.60	1	59.50	60.10	1	3,090	0.03%
2021/09/28	1	60.80	1	61.30	61.10	0	3,168	0.00%
2021/09/27	7	61.73	30	61.87	62.00	-23	3,172	-0.72%
2021/09/24	3	60.47	2	59.95	59.50	1	3,086	0.03%
2021/09/23	1	57.00	1	56.40	57.00	0	3,085	0.00%
2021/09/22	2	57.05	3	56.80	56.40	-1	3,135	-0.03%
2021/09/17	4	58.33	1	58.50	58.90	3	3,209	0.09%
2021/09/16	18.1	59.78	10	59.22	58.50	8.1	3,315	0.24%
2021/09/15	5	58.88	27	59.84	60.10	-22	3,365	-0.65%
2021/09/08	10	54.90	3	54.80	54.60	7	4,722	0.15%
2021/09/06	0	0.00	1	57.70	56.60	-1	4,847	-0.02%
2021/09/03	1	58.30	0	0.00	58.60	1	4,859	0.02%
2021/09/02	10	58.30	3	59.10	58.20	7	4,863	0.14%
2021/08/31	1	58.30	0	0.00	58.20	1	4,848	0.02%
2021/08/27	13	57.96	1	58.40	57.50	12	4,851	0.25%
2021/08/26	1	58.51	1	59.00	58.90	0	4,845	0.00%
2021/08/25	1	57.70	0	0.00	57.90	1	4,844	0.02%
2021/08/23	0	0.00	1	57.90	58.80	-1	4,883	-0.02%
2021/08/20	1	57.00	1	57.10	55.90	0	4,892	0.00%
2021/08/19	5	58.60	1	57.30	57.00	4	4,898	0.08%
2021/08/18	0	0.00	0.2	56.62	59.80	-0.2	4,919	-0.01%
2021/08/17	0	0.00	3.2	60.31	57.40	-3.2	4,972	-0.06%
2021/08/16	8	61.75	0	0.00	60.20	8	4,981	0.16%
2021/08/13	1	66.00	4.1	65.19	63.70	-3.1	4,978	-0.06%
2021/08/11	2	65.55	1	67.30	65.40	1	4,998	0.02%
2021/08/09	6	69.20	3	67.63	67.30	3	5,082	0.06%
2021/08/06	3	69.27	2	70.00	69.10	1	5,092	0.02%
2021/08/05	1.1	69.67	3.2	70.01	69.30	-2.1	5,084	-0.04%
2021/08/04	4	69.55	1.2	68.82	69.50	2.8	5,132	0.05%
2021/08/03	10	67.90	10	67.10	67.10	0	5,099	0.00%
2021/08/02	4.2	66.85	4	67.13	67.20	0.2	5,147	0.00%
2021/07/30	3.2	67.70	16	66.87	66.50	-12.8	5,233	-0.24%
2021/07/29	5	67.10	0	0.00	67.20	5	5,266	0.09%
2021/07/28	15.2	67.75	103.2	66.54	66.50	-88	5,294	-1.66%	大賣/
2021/07/27	111.2	70.79	8	70.09	69.40	103.2	5,300	1.95%	大買/鉅額交易
2021/07/26	14.2	72.05	42	73.15	73.70	-27.8	5,144	-0.54%
2021/07/23	3	67.13	1	67.10	67.00	2	4,812	0.04%
2021/07/22	1	66.20	1	67.00	66.30	0	4,830	0.00%
2021/07/21	2	67.00	1	64.60	64.80	1	4,873	0.02%
2021/07/20	2	66.10	2	66.45	66.10	0	4,877	0.00%
2021/07/19	2	68.20	0	0.00	68.10	2	4,904	0.04%
2021/07/15	0	0.00	1	69.50	69.30	-1	4,995	-0.02%
2021/07/14	3	69.43	1	67.90	67.70	2	4,990	0.04%
2021/07/13	13	71.17	3	72.50	69.20	10	4,981	0.20%
2021/07/12	8	71.09	8	71.21	71.50	0	4,888	0.00%
2021/07/09	1	68.00	3	68.27	68.00	-2	4,792	-0.04%
2021/07/08	14	69.74	20	69.68	69.10	-6	4,863	-0.12%
2021/07/07	0	0.00	3	69.20	68.30	-3	4,908	-0.06%
2021/07/06	12	68.88	1	70.20	68.60	11	4,980	0.22%
2021/07/05	0	70.60	6	69.55	70.60	-6	5,019	-0.12%
2021/07/02	1	67.90	1	68.40	68.00	0	5,006	0.00%
2021/07/01	6	67.17	1.1	67.06	66.80	4.9	5,158	0.10%
2021/06/29	2	70.40	1	70.10	68.90	1	5,249	0.02%
2021/06/28	5	69.67	0	0.00	70.90	5	5,369	0.09%
2021/06/25	49	72.52	31	72.03	70.30	18	5,821	0.31%
2021/06/24	37	73.72	24	73.64	73.00	13	5,859	0.22%
2021/06/23	16	73.01	28.3	73.38	74.00	-12.3	5,857	-0.21%
2021/06/22	24.3	71.41	30	70.92	71.00	-5.7	6,075	-0.09%
2021/06/21	87	71.93	69	72.54	71.10	18	6,435	0.28%
2021/06/18	17	65.39	43	66.53	68.40	-26	7,143	-0.36%
2021/06/17	10	61.46	3	61.60	62.20	7	7,073	0.10%
2021/06/16	4	62.38	8	62.89	62.70	-4	7,087	-0.06%
2021/06/11	4	60.92	2	60.80	60.40	2	8,110	0.02%
2021/06/10	2	59.80	1	60.10	59.70	1	8,179	0.01%
2021/06/09	1	59.20	0	0.00	59.40	1	8,272	0.01%
2021/06/08	0	0.00	10	59.80	59.90	-10	8,390	-0.12%
2021/06/07	1	59.00	4	59.50	59.00	-3	8,467	-0.04%
2021/06/04	0	0.00	4	59.90	59.80	-4	8,583	-0.05%
2021/06/03	0	0.00	1	60.40	60.80	-1	8,839	-0.01%
2021/06/02	0	0.00	10	61.20	59.90	-10	9,644	-0.10%
2021/06/01	2	62.60	0	0.00	61.50	2	10,111	0.02%
2021/05/31	4	61.45	1	61.20	61.20	3	10,848	0.03%
2021/05/28	0	0.00	4	59.80	60.40	-4	10,980	-0.04%
2021/05/27	7	59.09	4	59.00	59.00	3	11,030	0.03%
2021/05/26	8	60.24	0	0.00	59.40	8	11,075	0.07%
2021/05/25	3	61.37	2	60.95	60.80	1	11,353	0.01%
2021/05/24	15	59.29	4	59.30	59.70	11	11,403	0.10%
2021/05/21	0	0.00	4	57.90	58.20	-4	11,482	-0.03%
2021/05/20	1	56.40	2	56.60	55.80	-1	11,667	-0.01%
2021/05/19	4	55.05	3	55.87	56.30	1	11,792	0.01%
2021/05/18	0	0.00	1	54.80	56.50	-1	11,845	-0.01%
2021/05/17	8	51.91	8	52.34	52.40	0	11,907	0.00%
2021/05/14	13	57.08	11	56.13	54.70	2	11,909	0.02%
2021/05/13	3	53.83	3	55.50	56.60	0	11,958	0.00%
2021/05/12	7	56.49	8	56.49	55.10	-1	12,073	-0.01%
2021/05/11	2	59.95	5	59.78	58.40	-3	12,131	-0.02%
2021/05/10	12	63.63	1	63.00	62.60	11	12,227	0.09%
2021/05/07	5	63.98	9	65.73	66.20	-4	12,476	-0.03%
2021/05/06	0	60.70	5	60.28	60.70	-5	13,114	-0.04%
2021/05/05	1	61.00	0	0.00	59.50	1	13,544	0.01%
2021/05/04	12	60.38	0	0.00	60.10	12	13,604	0.09%
2021/05/03	4	62.98	9	63.09	62.60	-5	13,622	-0.04%
2021/04/29	16	67.18	1	66.50	66.50	15	13,715	0.11%
2021/04/28	6	67.82	0	0.00	67.50	6	13,853	0.04%
2021/04/27	2	70.30	0	0.00	69.10	2	14,034	0.01%
2021/04/26	1	68.40	0	0.00	68.10	1	14,185	0.01%
2021/04/23	2	67.40	2	68.00	68.20	0	14,329	0.00%
2021/04/22	7	67.97	6	69.40	67.10	1	14,830	0.01%
2021/04/21	7	71.54	0	0.00	71.20	7	15,180	0.05%
2021/04/20	2	72.15	1	72.90	72.80	1	15,347	0.01%
2021/04/19	2	72.40	6.5	71.85	71.40	-4.5	15,498	-0.03%
2021/04/16	8	73.71	3	73.70	72.60	5	15,749	0.03%
2021/04/15	2	73.10	1	72.50	73.30	1	16,003	0.01%
2021/04/14	7	71.69	44	69.68	71.70	-37	16,283	-0.23%
2021/04/13	6	74.80	8	76.01	73.10	-2	16,680	-0.01%
2021/04/12	6	75.55	7.5	75.46	75.00	-1.5	17,372	-0.01%
2021/04/09	12	75.82	5	75.74	75.70	7	17,830	0.04%
2021/04/08	20	77.50	5	77.90	77.00	15	18,292	0.08%
2021/04/07	9	78.12	9	78.66	77.50	0	18,380	0.00%
2021/04/06	13	76.47	19	76.80	76.40	-6	18,463	-0.03%
2021/04/01	10	76.70	10	76.65	76.30	0	18,834	0.00%
2021/03/31	26	77.28	5	78.18	77.00	21	19,262	0.11%
2021/03/30	47	81.81	37	80.45	79.50	10	19,557	0.05%
2021/03/29	13	77.68	23	77.02	78.30	-10	19,587	-0.05%
2021/03/26	28	77.62	15	77.23	76.50	13	19,490	0.07%
2021/03/25	13	77.72	13	78.21	78.00	0	19,251	0.00%
2021/03/24	23.1	77.97	12	77.61	77.00	11.1	18,734	0.06%
2021/03/23	27	77.70	52	79.76	78.00	-25	18,165	-0.14%
2021/03/22	32	71.10	72	73.08	74.00	-40	16,948	-0.24%
2021/03/19	11	70.73	27	71.25	70.70	-16	16,741	-0.10%
2021/03/18	32	72.04	33	71.89	71.30	-1	16,655	-0.01%
2021/03/17	61	71.29	54	72.22	71.10	7	16,366	0.04%
2021/03/16	2	68.40	6	68.43	67.90	-4	15,590	-0.03%
2021/03/15	3	67.30	1	67.50	68.00	2	15,543	0.01%
2021/03/12	17	68.01	9	67.62	67.70	8	15,497	0.05%
2021/03/11	9	67.53	16	66.98	67.50	-7	15,453	-0.05%
2021/03/10	10	67.99	10	68.14	66.10	0	15,405	0.00%
2021/03/09	15	68.01	22	68.83	67.30	-7	15,345	-0.05%
2021/03/08	48	72.63	52.1	71.69	70.20	-4	15,146	-0.03%
2021/03/05	22	69.41	34	69.78	70.70	-12	14,411	-0.08%
2021/03/04	38	69.89	43	69.25	68.00	-5	13,956	-0.04%
2021/03/03	9	66.24	28	66.35	67.50	-19	13,225	-0.14%
2021/03/02	6	66.18	3	65.10	63.10	3	13,138	0.02%
2021/02/26	10	66.50	18	65.64	65.60	-8	13,169	-0.06%
2021/02/25	27	69.64	16	68.47	67.10	11	13,171	0.08%
2021/02/24	13	67.98	23.1	66.58	66.00	-10.1	12,911	-0.08%
2021/02/23	13	68.07	17	67.34	67.10	-4	12,854	-0.03%
2021/02/22	18	68.26	21.8	66.75	67.50	-3.8	12,801	-0.03%
2021/02/19	10	64.27	21	65.34	66.20	-11	12,652	-0.09%
2021/02/18	28	63.43	11	63.78	63.90	17	12,594	0.13%
2021/02/17	11	61.90	17	62.10	63.10	-6	12,630	-0.05%
2021/02/05	20	63.54	1	63.30	62.90	19	12,609	0.15%
2021/02/04	9	63.92	21	63.71	63.50	-12	12,598	-0.10%
2021/02/03	6	64.90	7	64.57	64.20	-1	12,648	-0.01%
2021/02/02	3	66.63	8	65.08	65.40	-5	12,485	-0.04%
2021/02/01	5	63.06	3	62.47	61.90	2	12,328	0.02%
2021/01/29	17	66.96	30.1	66.67	63.90	-13.1	12,183	-0.11%
2021/01/28	60.1	69.64	53	69.60	68.50	7.1	11,869	0.06%
2021/01/27	23	67.60	48	68.15	70.10	-25	11,135	-0.22%
2021/01/26	5	65.14	0	0.00	63.80	5	10,650	0.05%
2021/01/25	11	64.58	3	64.45	64.40	8	10,538	0.08%
2021/01/22	6	66.18	8	65.99	66.60	-2	10,441	-0.02%
2021/01/21	11	65.13	3	66.19	64.60	8	10,297	0.08%
2021/01/20	20	66.01	12	67.63	65.20	8	10,127	0.08%
2021/01/19	9	68.98	10	69.00	67.70	-1	9,915	-0.01%
2021/01/18	3	68.13	8	67.16	67.60	-5	9,698	-0.05%
2021/01/15	30	69.91	52	69.32	68.10	-22	9,516	-0.23%
2021/01/14	44	68.54	48	69.46	71.60	-4	8,951	-0.04%
2021/01/13	38	65.87	7	65.88	65.10	31	8,516	0.36%
2021/01/12	15	67.70	5	67.54	67.00	10	8,306	0.12%
2021/01/11	15	70.53	13	70.65	70.80	2	8,128	0.02%
2021/01/08	22	69.00	48	68.46	67.50	-26	7,910	-0.33%
2021/01/07	37.1	71.25	14	71.70	70.00	23.1	7,645	0.30%
2021/01/06	81	70.10	66	70.52	69.60	15	7,349	0.20%
2021/01/05	79	73.44	88	73.33	69.60	-9	6,856	-0.13%
2021/01/04	58	67.52	51	67.33	69.60	7	6,110	0.11%
2020/12/31	30	61.06	33	61.96	63.30	-3	5,590	-0.05%
2020/12/30	16	58.86	10	58.38	57.60	6	5,045	0.12%
2020/12/29	20	59.63	38	59.56	57.80	-18	4,865	-0.37%
2020/12/28	63	60.06	57	60.39	60.50	6	4,583	0.13%
2020/12/25	121	57.17	80	57.64	59.00	41	4,113	1.00%	大買/
2020/12/24	124	54.46	103	55.28	54.00	21	3,553	0.59%	大買/大賣/
2020/12/23	45	50.86	43	49.70	51.30	2	3,077	0.07%
2020/12/22	1	49.00	6.1	49.25	49.25	-5.1	2,499	-0.20%
2020/12/21	0	44.50	2	45.00	44.80	-2	2,406	-0.08%
2020/12/18	1	43.85	3	43.80	43.35	-2	2,356	-0.08%
2020/12/17	0	44.50	5	44.19	44.50	-5	2,334	-0.21%
2020/12/16	0	43.50	10	44.10	43.70	-10	2,316	-0.43%
2020/12/15	11	43.45	10	42.60	42.50	1	2,299	0.04%
2020/12/11	11	43.45	10	43.64	43.40	1	2,262	0.04%
2020/12/10	10	44.40	10	44.05	43.85	0	2,209	0.00%
2020/12/09	1	45.20	1	45.15	44.85	0	2,166	0.00%
2020/12/08	21	44.95	16	44.66	44.50	5	2,126	0.24%
2020/12/07	3	44.92	3	44.90	45.40	0	2,073	0.00%
2020/12/04	10	43.55	9	43.50	43.50	1	1,993	0.05%
2020/12/03	10	44.05	10	43.58	43.55	0	1,962	0.00%
2020/12/02	11	42.99	2	42.70	43.70	9	1,941	0.46%
2020/12/01	5	43.31	15	43.08	43.15	-10	1,899	-0.53%
2020/11/30	8	41.65	29	41.70	41.50	-21	1,846	-1.14%
2020/11/27	15	41.97	3	41.85	41.85	12	1,813	0.66%
2020/11/26	15	41.78	0	0.00	42.30	15	1,766	0.85%
2020/11/25	41	41.21	0	0.00	40.95	41	1,697	2.42%
2020/11/24	0	40.10	0	0.00	40.30	0	1,588	0.00%
2020/11/23	5	40.00	2	39.88	39.80	3	1,510	0.20%
2020/11/20	7	39.45	7	40.03	40.45	0	1,457	0.00%
2020/11/19	8	39.64	7	39.86	39.40	1	1,387	0.07%
2020/11/18	3	39.02	3	39.45	39.15	0	1,325	0.00%
2020/11/17	16	38.62	21	38.87	38.75	-5	1,254	-0.40%
2020/11/16	17	38.62	26	37.99	38.85	-9	1,186	-0.76%
2020/11/13	16	37.43	2	37.15	37.40	14	1,077	1.30%
2020/11/12	10	36.66	1	36.40	36.30	9	971	0.93%
2020/11/11	10	36.20	9	36.41	37.00	1	917	0.11%
2020/11/10	0	0.00	5	34.25	34.05	-5	778	-0.64%
2020/11/05	1	33.70	4	33.75	33.75	-3	797	-0.38%
2020/11/04	0	0.00	1	33.80	33.65	-1	816	-0.12%
2020/11/02	4	33.20	0	0.00	33.35	4	900	0.44%
2020/10/27	0	0.00	5	35.15	34.45	-5	956	-0.52%
2020/10/23	0	34.90	0	0.00	34.90	0	992	0.00%
2020/10/22	0	0.00	1	34.45	34.55	-1	1,003	-0.10%
2020/10/19	1	35.45	0	0.00	35.00	1	1,040	0.10%
2020/10/16	1	36.65	1	36.25	34.90	0	1,070	0.00%
2020/10/15	10	35.95	0	0.00	35.60	10	1,013	0.99%
2020/10/08	0	35.65	1	35.50	35.50	-1	952	-0.10%
2020/09/22	4	35.05	5	34.99	34.95	-1	1,219	-0.08%
2020/09/18	1	35.95	0	0.00	35.75	1	1,209	0.08%
2020/09/17	0	35.75	3	35.48	35.75	-3	1,194	-0.25%
2020/09/16	1	34.70	0	0.00	34.55	1	1,155	0.09%
2020/09/15	3	35.28	4	34.90	34.80	-1	1,154	-0.09%
2020/09/14	1	35.00	0	0.00	34.90	1	1,151	0.09%
2020/09/11	0	0.00	2	34.10	33.95	-2	1,142	-0.17%
2020/09/10	1	35.35	1	35.05	34.70	0	1,136	0.00%
2020/09/09	1	34.70	1	35.15	35.00	0	1,133	0.00%
2020/09/08	0	0.00	10	35.17	35.05	-10	1,129	-0.89%
2020/09/07	3	35.30	5	35.66	35.05	-2	1,129	-0.18%
2020/09/04	14	35.09	2	34.80	35.05	12	1,089	1.10%
2020/09/03	2	35.60	1	35.20	35.60	1	1,071	0.09%
2020/09/02	1	34.00	0	0.00	34.15	1	1,048	0.10%
2020/08/31	2	34.40	0	0.00	34.30	2	1,064	0.19%
2020/08/21	0	0.00	1	32.45	32.55	-1	1,184	-0.08%
2020/08/20	0	0.00	1	32.00	32.10	-1	1,197	-0.08%
2020/08/14	1	34.60	0	0.00	34.55	1	1,193	0.08%
2020/08/12	0	35.30	0	0.00	35.35	0	1,192	0.00%
2020/08/10	0	0.00	1	35.90	35.50	-1	1,216	-0.08%
2020/08/06	3	35.73	2	36.08	35.50	1	1,216	0.08%
2020/08/05	0	35.85	0	0.00	35.65	0	1,206	0.00%
2020/07/30	1	35.81	0	0.00	36.00	1	1,176	0.09%
2020/07/29	0	36.00	0	0.00	36.00	0	1,155	0.00%
2020/07/24	3	36.35	3	35.95	36.05	0	1,130	0.00%
2020/07/23	0	0.00	10	36.50	36.25	-10	1,110	-0.90%
2020/07/22	2	36.85	8	37.10	36.70	-6	1,101	-0.54%
2020/07/20	10	35.58	0	0.00	35.50	10	1,047	0.95%
2020/07/15	0	0.00	1	34.50	34.50	-1	1,028	-0.10%
2020/07/13	0	35.20	0	0.00	35.20	0	1,026	0.00%
2020/07/10	0	0.00	2	36.50	35.00	-2	1,026	-0.19%
2020/07/09	2	36.28	5	36.42	36.55	-3	1,011	-0.30%
2020/07/08	5	36.79	7	36.92	37.05	-2	973	-0.21%
2020/07/07	0.3	35.30	1	35.30	35.40	-0.8	858	-0.09%
2020/07/06	0	0.00	1	33.85	33.90	-1	805	-0.12%
2020/07/03	1	33.65	2	33.50	33.75	-1	811	-0.12%
2020/07/02	11	34.40	11	34.22	34.10	0	805	0.00%
2020/07/01	2	33.58	1	33.65	33.65	1	760	0.13%
2020/06/19	0	0.00	3	32.40	32.30	-3	755	-0.40%
2020/06/18	0	0.00	1	32.30	32.30	-1	756	-0.13%
2020/06/17	1	32.05	0	0.00	32.15	1	760	0.13%
2020/06/09	2	33.18	2	33.45	33.10	0	821	0.00%
2020/06/05	0	0.00	2	33.60	33.65	-2	810	-0.25%
2020/06/04	11	33.96	0	0.00	33.90	11	805	1.37%
2020/06/03	0	0.00	5	33.00	33.15	-5	753	-0.66%
2020/06/02	2	32.10	0	0.00	31.85	2	716	0.28%
2020/05/27	6	31.69	7	31.46	31.70	-1	675	-0.15%
2020/05/18	1	30.05	0	0.00	30.10	1	635	0.16%
2020/05/15	6	30.30	0	0.00	30.40	6	630	0.95%
2020/05/11	7	30.82	0	0.00	31.65	7	524	1.33%
2020/05/07	1	29.55	0	0.00	29.45	1	495	0.20%
2020/03/25	0	0.00	2	25.85	25.85	-2	657	-0.30%
2020/03/23	5	24.05	0	0.00	24.05	5	729	0.69%
2020/03/11	0	0.00	1	31.10	30.60	-1	680	-0.15%
2020/03/06	0	0.00	1	32.85	32.95	-1	665	-0.15%
2020/03/02	0	0.00	1	32.70	32.80	-1	678	-0.15%
2020/02/27	0	0.00	11	33.06	33.15	-11	681	-1.61%
2020/02/20	0	0.00	2	34.85	34.90	-2	688	-0.29%
2020/02/19	3	35.20	0	0.00	34.75	3	697	0.43%
2020/02/06	0	0.00	2	33.85	34.25	-2	779	-0.26%
2020/02/03	0	0.00	1	32.50	32.35	-1	779	-0.13%
2020/01/30	0	0.00	5	35.08	34.20	-5	819	-0.61%
2020/01/20	4	38.01	1	37.60	37.90	3	804	0.37%
2020/01/17	2	37.95	5	37.63	38.00	-3	794	-0.38%
2020/01/16	0	0.00	1	37.10	37.05	-1	818	-0.12%
2020/01/15	0	0.00	1	36.95	37.00	-1	839	-0.12%
2020/01/08	0	0.00	1	35.70	35.60	-1	815	-0.12%
2020/01/06	2	36.60	2	36.70	36.30	0	820	0.00%
2020/01/03	2	36.83	2	36.65	36.70	0	827	0.00%
2020/01/02	6	37.32	0	0.00	37.50	6	820	0.73%
2019/12/31	2	36.98	0	0.00	37.00	2	810	0.25%
2019/12/30	3	37.13	0	0.00	37.15	3	816	0.37%
2019/12/27	1	37.00	0	0.00	37.00	1	822	0.12%
2019/12/23	0	0.00	10	36.95	36.65	-10	846	-1.18%
2019/12/20	3	37.57	0	0.00	37.50	3	841	0.36%
2019/12/19	0	0.00	1	37.80	37.60	-1	842	-0.12%
2019/12/18	1	38.35	0	0.00	37.80	1	829	0.12%
2019/12/17	10	37.10	0	0.00	37.15	10	779	1.28%
2019/12/11	10	35.65	0	0.00	35.45	10	746	1.34%
2019/11/27	1	36.60	0	0.00	36.25	1	903	0.11%
2019/11/19	0	0.00	5	37.03	36.65	-5	1,244	-0.40%
2019/11/18	3	37.20	0	0.00	37.20	3	1,288	0.23%
2019/11/15	2	38.65	2	38.63	38.10	0	1,300	0.00%
2019/11/14	2	37.00	0	0.00	37.30	2	1,295	0.15%
2019/11/11	0	0.00	1	35.30	35.25	-1	1,384	-0.07%
2019/11/07	0	0.00	2	36.10	36.05	-2	1,403	-0.14%
2019/11/06	0	0.00	4	37.40	36.75	-4	1,405	-0.28%
2019/11/05	1	38.00	5	37.80	37.70	-4	1,406	-0.28%
2019/10/31	1	37.60	0	0.00	37.60	1	1,426	0.07%
2019/10/30	9	38.82	0	0.00	38.40	9	1,423	0.63%
2019/10/29	1	38.30	1	39.00	38.80	0	1,401	0.00%
2019/10/28	1	38.15	0	0.00	38.25	1	1,390	0.07%
2019/10/24	16	39.01	19	38.97	38.85	-3	1,380	-0.22%
2019/10/23	1	36.60	1	36.65	37.30	0	1,310	0.00%
2019/10/21	0	0.00	3	36.17	36.00	-3	1,346	-0.22%
2019/10/16	3	35.75	0	0.00	35.35	3	1,380	0.22%
2019/10/09	0	0.00	1	36.10	36.35	-1	1,422	-0.07%
2019/10/08	1	38.10	0	0.00	38.00	1	1,410	0.07%
2019/10/04	2	37.85	0	0.00	37.75	2	1,412	0.14%
2019/10/02	0	0.00	3	39.50	39.20	-3	1,408	-0.21%
2019/10/01	1	40.00	0	0.00	39.80	1	1,405	0.07%
2019/09/27	2	40.18	0	0.00	39.75	2	1,412	0.14%
2019/09/25	1	41.70	0	0.00	41.40	1	1,387	0.07%
2019/09/24	1	41.40	1	41.60	41.45	0	1,387	0.00%
2019/09/23	1	41.00	0	0.00	40.90	1	1,379	0.07%
2019/09/19	0	0.00	1	40.55	40.30	-1	1,360	-0.07%
2019/09/18	2	40.23	0	0.00	40.30	2	1,357	0.15%
2019/09/16	2	40.23	0	0.00	40.00	2	1,343	0.15%
2019/09/11	0	0.00	2	40.20	39.85	-2	1,342	-0.15%
2019/09/10	2	40.15	4	39.91	39.75	-2	1,319	-0.15%
2019/09/09	9	39.43	6	39.44	39.35	3	1,306	0.23%
2019/09/06	2	42.00	0	0.00	41.95	2	1,259	0.16%
2019/09/05	1	42.60	1	42.60	42.05	0	1,248	0.00%
2019/09/03	1	42.05	3	42.15	41.70	-2	1,224	-0.16%
2019/09/02	5	41.03	1	41.05	41.90	4	1,225	0.33%
2019/08/30	1	41.60	1	41.40	41.30	0	1,203	0.00%
2019/08/28	24	43.85	87	42.77	42.30	-63	1,145	-5.50%
2019/08/27	51	44.12	2	44.50	44.90	49	1,083	4.52%
2019/08/26	0	0.00	17	42.41	42.15	-17	1,039	-1.64%
2019/08/23	1	44.20	57	43.89	43.65	-56	1,010	-5.54%
2019/08/22	76	44.14	6	44.45	43.75	70	953	7.34%
2019/08/21	33	42.54	24	42.50	42.40	9	834	1.08%
2019/08/20	2	42.00	2	41.65	41.65	0	782	0.00%
2019/08/19	1	41.50	33	41.82	42.00	-32	759	-4.21%
2019/08/16	34	41.05	0	0.00	41.85	34	702	4.84%
2019/08/15	0	0.00	4	39.70	39.85	-4	646	-0.62%
2019/08/14	0	0.00	5	40.00	39.95	-5	629	-0.79%
2019/08/07	1	38.25	0	0.00	37.45	1	565	0.18%
2019/08/06	1	38.40	5	38.52	38.35	-4	563	-0.71%
2019/08/05	6	38.74	2	38.75	38.10	4	554	0.72%
2019/08/02	6	39.16	5	39.00	38.75	1	554	0.18%
2019/08/01	0	0.00	1	39.40	39.45	-1	553	-0.18%
2019/07/30	2	39.30	0	0.00	39.35	2	544	0.37%
2019/07/29	2	39.75	4	40.35	40.10	-2	542	-0.37%
2019/07/26	0	0.00	2	40.20	40.00	-2	549	-0.36%
2019/07/25	6	40.68	2	40.48	40.60	4	570	0.70%
2019/07/24	0	0.00	27	40.69	41.10	-27	580	-4.65%
2019/07/23	5	39.86	9	39.62	39.55	-4	547	-0.73%
2019/07/22	6	39.48	0	0.00	39.30	6	548	1.09%
2019/07/18	6	38.98	17	39.29	38.65	-11	590	-1.86%
2019/07/17	0	0.00	18	39.14	39.00	-18	572	-3.15%
2019/07/16	25	38.72	13	39.23	39.40	12	558	2.15%
2019/07/15	10	38.07	1	38.00	38.00	9	534	1.69%
2019/07/12	5	37.75	0	0.00	37.60	5	538	0.93%
2019/07/09	0	0.00	5	37.05	37.20	-5	655	-0.76%
2019/07/08	17	37.64	8	37.33	36.90	9	658	1.37%
2019/06/10	1	35.10	1	34.85	34.85	0	813	0.00%
2019/06/06	1	34.00	0	0.00	34.05	1	802	0.12%
2019/05/31	0	0.00	4	34.60	34.40	-4	810	-0.49%
2019/05/17	0	0.00	1	35.55	35.30	-1	835	-0.12%
2019/05/16	3	36.85	0.1	35.90	36.10	2.9	838	0.35%
2019/05/13	0	0.00	1	35.70	35.05	-1	841	-0.12%
2019/05/09	1	36.20	1	36.05	36.00	0	825	0.00%
2019/05/06	4	36.85	0	0.00	36.70	4	803	0.50%
2019/05/03	0	0.00	3	38.30	38.10	-3	792	-0.38%
2019/05/02	5	37.90	4	38.01	38.30	1	774	0.13%
2019/04/26	1	37.30	0	0.00	36.70	1	709	0.14%
2019/04/23	1	36.65	1	37.05	36.95	0	622	0.00%
2019/04/19	1	36.85	20	36.12	36.10	-19	610	-3.11%
2019/04/18	1	36.75	0	0.00	36.50	1	602	0.17%
2019/04/17	4	37.28	3	36.85	36.80	1	587	0.17%
2019/04/16	10	37.10	2	36.35	37.30	8	563	1.42%
2019/04/15	12	37.35	1	36.20	35.90	11	511	2.15%
2019/04/12	2	35.68	3	35.63	35.40	-1	456	-0.22%
2019/04/11	0	0.00	2	35.35	35.05	-2	447	-0.45%
2019/04/08	0	0.00	4	34.98	34.95	-4	422	-0.95%
2019/04/02	12	35.90	10	35.10	35.30	2	411	0.49%
2019/04/01	0	0.00	1	34.55	35.80	-1	363	-0.28%
2019/03/26	1	33.30	2	33.20	33.00	-1	346	-0.29%
2019/03/25	0	0.00	5	32.95	33.20	-5	354	-1.41%
2019/03/22	0	0.00	1	33.70	33.55	-1	360	-0.28%
2019/03/21	6	34.18	0	0.00	34.10	6	361	1.66%
2019/03/20	1	33.70	0	0.00	34.00	1	360	0.28%
2019/03/19	1	34.50	0	0.00	33.95	1	366	0.27%
2019/03/18	3	35.23	0	0.00	34.50	3	361	0.83%
2019/03/15	0	0.00	3	32.27	34.50	-3	320	-0.94%
2019/03/13	0	0.00	1	31.85	31.85	-1	322	-0.31%
2019/03/11	0	0.00	2	31.65	31.60	-2	352	-0.57%
2019/02/21	0	0.00	2	31.60	31.60	-2	399	-0.50%
2019/02/20	0	0.00	1	31.35	31.35	-1	406	-0.25%
2019/02/15	3	31.13	0	0.00	31.10	3	425	0.70%
2019/02/14	4	30.63	4	31.14	31.35	0	438	0.00%
2019/02/13	0	0.00	2	30.00	30.00	-2	493	-0.41%
2019/01/30	2	29.65	0	0.00	29.50	2	576	0.35%
2019/01/17	0	0.00	3	29.30	29.45	-3	735	-0.41%
2019/01/14	1	29.85	1	29.40	29.25	0	763	0.00%
2019/01/02	0	0.00	5	30.45	30.60	-5	832	-0.60%
2018/12/18	3	31.18	0	0.00	31.30	3	920	0.33%
2018/12/05	0	0.00	1	30.70	31.10	-1	905	-0.11%
2018/12/04	0	0.00	2	31.60	31.45	-2	908	-0.22%
2018/12/03	2	30.65	0	0.00	31.00	2	900	0.22%
2018/11/29	0	0.00	1	30.65	30.15	-1	874	-0.11%
2018/11/28	1	30.25	0	0.00	30.40	1	869	0.11%
2018/11/19	0	0.00	1	29.90	29.90	-1	845	-0.12%
2018/11/13	1	28.50	0	0.00	28.75	1	834	0.12%
2018/11/12	2	29.88	1	29.75	29.50	1	822	0.12%
2018/11/09	0	0.00	1	30.00	30.20	-1	758	-0.13%
2018/11/06	1	29.00	0	0.00	29.05	1	710	0.14%
2018/11/05	0	0.00	1	29.80	29.30	-1	702	-0.14%
2018/11/02	0	0.00	5	28.70	28.65	-5	675	-0.74%
2018/10/29	0	0.00	1	27.65	27.40	-1	732	-0.14%
2018/10/26	3	27.82	3	27.67	27.95	0	737	0.00%
2018/10/25	5	28.04	6	27.59	27.55	-1	738	-0.14%
2018/10/24	2	27.80	2	27.53	27.55	0	711	0.00%
2018/10/18	0	0.00	1	28.25	27.80	-1	705	-0.14%
2018/10/17	1	28.85	0	0.00	28.55	1	704	0.14%
2018/10/02	1	30.80	0	0.00	30.70	1	827	0.12%
2018/09/26	4	31.66	4.4	31.26	31.60	-0.4	804	-0.05%
2018/09/17	0	0.00	2	30.78	30.95	-2	890	-0.22%
2018/09/14	2	31.40	11	30.90	31.30	-9	928	-0.97%
2018/09/13	4	30.80	0	0.00	30.65	4	1,087	0.37%
2018/09/12	6	30.73	0	0.00	30.80	6	1,245	0.48%
2018/09/11	1	30.50	0	0.00	30.80	1	1,249	0.08%
2018/08/13	3	35.70	0	0.00	35.45	3	1,349	0.22%
2018/08/06	0	0.00	1	37.20	37.20	-1	1,305	-0.08%
2018/08/03	2	37.60	0	0.00	37.50	2	1,298	0.15%
2018/08/01	0	0.00	1	37.20	37.40	-1	1,228	-0.08%
2018/07/25	0	0.00	2	36.25	36.25	-2	1,206	-0.17%
2018/07/23	1	36.00	0	0.00	35.40	1	1,206	0.08%
2018/07/17	2	38.05	7	37.59	37.50	-5	1,191	-0.42%
2018/07/16	5	37.23	8	37.64	37.65	-3	1,166	-0.26%
2018/07/13	2	36.25	3	36.37	36.80	-1	1,082	-0.09%
2018/07/10	1	35.50	2	35.10	35.10	-1	1,071	-0.09%
2018/07/04	1	35.85	0	0.00	34.95	1	1,054	0.09%
2018/07/03	0	0.00	10	35.40	35.50	-10	1,051	-0.95%
2018/06/25	3	35.82	3	37.32	35.25	0	965	0.00%
2018/06/22	21	37.41	4	37.29	37.50	17	928	1.83%
2018/06/21	21	37.11	44	37.25	37.30	-23	778	-2.95%
2018/06/19	0	0.00	15	34.90	34.65	-15	628	-2.39%
2018/06/12	0	0.00	1	35.30	35.20	-1	648	-0.15%
2018/06/11	0	0.00	2	35.28	35.20	-2	647	-0.31%
2018/06/08	1	36.00	0	0.00	35.80	1	640	0.16%
2018/06/07	8	36.74	8	36.69	36.50	0	641	0.00%
2018/06/05	0	0.00	1	35.25	35.55	-1	595	-0.17%
2018/06/04	2	34.93	2	35.85	36.25	0	587	0.00%
2018/06/01	1	33.70	0	0.00	33.70	1	570	0.18%
2018/05/30	2	32.95	0	0.00	33.05	2	622	0.32%
2018/05/29	1	33.40	5	33.40	33.40	-4	632	-0.63%
2018/05/17	0	0.00	1	33.55	33.40	-1	918	-0.11%
2018/05/14	1	34.15	0	0.00	33.95	1	996	0.10%
2018/05/11	0	0.00	1	33.10	33.20	-1	997	-0.10%
2018/05/09	1	32.95	0	0.00	33.00	1	1,014	0.10%
2018/04/25	20	32.00	0	0.00	32.55	20	1,084	1.84%
2018/04/24	5	32.40	0	0.00	32.50	5	1,088	0.46%
2018/04/10	2	36.70	0	0.00	36.55	2	1,172	0.17%
2018/03/22	1	39.40	0	0.00	38.05	1	1,244	0.08%
2018/03/16	3	38.87	0	0.00	38.80	3	1,411	0.21%
2018/03/13	1	39.60	0	0.00	39.80	1	1,443	0.07%
2018/03/09	1	39.90	1	40.05	39.90	0	1,457	0.00%
2018/03/07	10	39.90	6	40.23	39.50	4	1,481	0.27%
2018/03/06	6	41.20	0	0.00	40.25	6	1,493	0.40%
2018/02/27	0	0.00	1	40.45	40.10	-1	1,535	-0.07%
2018/02/23	3	39.00	0	0.00	39.00	3	1,548	0.19%
2018/02/22	13	38.67	63	38.08	38.90	-50	1,566	-3.19%
2018/02/21	46	35.59	10	35.35	37.40	36	1,602	2.25%
2018/02/12	2	34.05	7	34.55	34.50	-5	1,592	-0.31%
2018/02/09	11	34.11	4	34.20	34.10	7	1,584	0.44%
2018/02/08	0	0.00	23	37.73	37.55	-23	1,564	-1.47%
2018/02/07	5	38.30	15	38.73	38.30	-10	1,651	-0.61%
2018/02/06	11	39.25	9	39.60	38.25	2	1,717	0.12%
2018/02/05	7	42.15	1	42.25	42.35	6	1,740	0.34%
2018/02/02	10	42.45	19	42.76	42.80	-9	1,864	-0.48%
2018/02/01	7	43.39	0	0.00	43.20	7	1,952	0.36%
2018/01/31	5	43.10	10	43.40	43.25	-5	1,962	-0.25%
2018/01/30	0	0.00	4	44.26	43.85	-4	1,984	-0.20%
2018/01/26	1	44.70	0	0.00	44.75	1	2,096	0.05%
2018/01/24	3	44.93	0	0.00	45.15	3	2,192	0.14%
2018/01/23	12	45.58	0	0.00	44.90	12	2,262	0.53%
2018/01/22	0	0.00	1	45.10	45.40	-1	2,386	-0.04%
2018/01/19	6	45.40	5	45.75	45.35	1	2,549	0.04%
2018/01/17	1	45.60	1	45.85	45.55	0	2,799	0.00%
2018/01/16	3	45.10	0	0.00	45.50	3	3,028	0.10%
2018/01/15	0	0.00	3.5	45.20	45.10	-3.5	3,357	-0.10%
2018/01/10	12	44.95	1	45.50	44.65	11	3,844	0.29%
2018/01/09	20	46.30	0	0.00	46.00	20	3,863	0.52%
2018/01/08	10	46.34	15	46.97	46.20	-5	3,892	-0.13%
2018/01/05	0	0.00	2	45.55	45.60	-2	3,875	-0.05%
2018/01/04	2	45.78	5	45.35	46.10	-3	3,868	-0.08%
2018/01/03	1	46.00	0	0.00	45.55	1	3,858	0.03%