乙盛-KY (5243)-永豐金-敦南券商分點個股進出

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

乙盛-KY

(5243)

可現股當沖

股價
69.1
漲跌
▲0.7
漲幅
+1.02%
成交量
2,588張
產業
上市光電類股
448人加入追蹤

立即追蹤
本地時間:14:30

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－永豐金-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0.1	68.82	1	69.70	69.10	-0.9	4,384	-0.02%
2024/12/02	0.1	68.68	0	0.00	68.40	0.1	4,353	0.00%
2024/11/29	3	67.91	4	69.25	69.10	-1	4,334	-0.02%
2024/11/28	53.1	67.75	27	67.70	67.60	26.1	4,305	0.61%
2024/11/27	63.2	69.88	30	69.47	69.40	33.2	4,249	0.78%
2024/11/26	16.3	73.23	13.2	73.01	72.90	3.1	4,153	0.07%
2024/11/25	20.5	76.30	18.1	75.92	75.30	2.3	4,079	0.06%
2024/11/22	14.2	74.05	13.1	74.90	74.00	1.2	3,820	0.03%
2024/11/21	22.2	69.86	13	70.22	70.60	9.2	3,582	0.26%
2024/11/20	172.4	71.53	90.4	70.91	70.70	82	3,507	2.34%	大買/
2024/11/19	59.1	69.65	31.1	70.90	73.20	28	3,327	0.84%
2024/11/18	22.7	67.48	26.1	66.86	66.60	-3.4	3,119	-0.11%
2024/11/15	6.2	68.43	3	69.30	69.30	3.2	3,072	0.10%
2024/11/14	5.2	69.63	3	70.07	69.20	2.2	2,995	0.07%
2024/11/13	14.2	69.51	2.3	68.88	68.50	11.9	2,917	0.41%
2024/11/12	32.9	73.33	67.1	72.98	70.50	-34.3	2,797	-1.22%
2024/11/11	10.5	69.46	97.2	69.46	70.00	-86.7	2,330	-3.72%
2024/11/08	14.1	68.11	7	67.27	66.40	7.1	2,143	0.33%
2024/11/07	24.1	69.04	38	70.14	70.60	-13.9	1,995	-0.70%
2024/11/06	0	0.00	50	65.34	65.70	-50	1,688	-2.96%
2024/11/05	0	0.00	26	63.27	63.10	-26	1,631	-1.59%
2024/11/04	0	0.00	59	63.24	63.90	-59	1,670	-3.53%
2024/11/01	3	64.30	3	64.83	64.30	0	1,682	0.00%
2024/10/30	10	64.95	35.1	64.90	64.80	-25.1	1,657	-1.51%
2024/10/28	1	65.40	3	63.50	63.70	-2	1,582	-0.13%
2024/10/25	1	67.00	16	64.96	64.40	-15	1,552	-0.97%
2024/10/24	6	65.40	25	64.80	64.20	-19	1,469	-1.29%
2024/10/23	1	64.40	2	64.20	64.10	-1	1,418	-0.07%
2024/10/22	7	63.89	2	64.20	64.30	5	1,403	0.36%
2024/10/21	2	63.10	0	0.00	63.20	2	1,404	0.14%
2024/10/18	2	62.90	2	62.05	61.90	0	1,427	0.00%
2024/10/17	0	0.00	0	62.80	63.00	0	1,465	0.00%
2024/10/16	0	60.80	0	0.00	61.00	0	1,501	0.00%
2024/10/14	0	0.00	11	61.35	62.20	-11	1,529	-0.72%
2024/10/11	0	0.00	1	62.60	62.70	-1	1,539	-0.06%
2024/10/09	0	0.00	3.1	63.37	62.60	-3.1	1,565	-0.20%
2024/10/08	1.1	64.19	0	0.00	63.30	1.1	1,608	0.07%
2024/10/07	12	65.72	0.3	65.90	65.50	11.7	1,652	0.71%
2024/09/30	2	64.10	1	64.90	64.50	1	1,869	0.05%
2024/09/27	0	0.00	1	64.10	64.40	-1	2,148	-0.05%
2024/09/25	2	64.80	0.1	65.20	64.70	1.9	2,426	0.08%
2024/09/24	15	63.30	6	63.12	63.40	9	2,751	0.33%
2024/09/23	4.1	63.44	0	0.00	62.90	4.1	3,091	0.13%
2024/09/20	0	0.00	2.1	62.76	62.90	-2.1	3,055	-0.07%
2024/09/19	0.1	61.10	0	0.00	62.00	0.1	3,045	0.00%
2024/09/18	0.1	61.50	0	0.00	61.00	0.1	3,059	0.00%
2024/09/16	1.1	62.45	0	0.00	61.80	1.1	3,050	0.04%
2024/09/13	123	59.25	130.2	61.41	62.70	-7.2	3,064	-0.23%	大買/大賣/
2024/09/12	0	0.00	0.3	56.74	57.00	-0.3	3,105	-0.01%
2024/09/10	0	0.00	0.4	56.31	55.90	-0.4	3,356	-0.01%
2024/09/05	0	0.00	2.1	55.21	54.80	-2.1	3,709	-0.06%
2024/09/04	1	54.80	0	55.80	54.60	1	3,770	0.03%
2024/09/03	0	0.00	1	58.20	57.90	-1	3,815	-0.03%
2024/08/26	0.1	60.20	0	0.00	60.00	0.1	3,864	0.00%
2024/08/23	0	0.00	0.1	58.45	59.60	-0.1	3,885	0.00%
2024/08/20	0	0.00	0.1	59.50	59.30	-0.1	3,966	0.00%
2024/08/16	2	56.80	5	56.70	56.80	-3	3,959	-0.08%
2024/08/15	0	0.00	1	56.10	55.80	-1	3,955	-0.03%
2024/08/14	0.1	55.80	0	0.00	55.70	0.1	3,947	0.00%
2024/08/13	0	0.00	0	55.67	55.70	0	3,941	0.00%
2024/08/12	0	0.00	10	55.20	54.90	-10	3,928	-0.25%
2024/08/09	0	0.00	0.1	54.72	53.50	-0.1	3,914	0.00%
2024/08/07	0	0.00	10	54.20	54.00	-10	3,897	-0.26%
2024/08/06	130	52.18	121	51.16	52.30	9	3,892	0.23%	大買/大賣/
2024/08/05	1	55.00	10	54.84	54.70	-9	3,850	-0.23%
2024/08/02	7	61.36	1	60.70	60.70	6	3,826	0.16%
2024/08/01	30	63.50	2	63.10	63.60	28	3,824	0.73%
2024/07/29	0	0.00	8	61.36	59.60	-8	3,801	-0.21%
2024/07/22	0	0.00	1	62.90	63.10	-1	3,799	-0.03%
2024/07/19	0.1	65.00	2	64.40	64.60	-1.9	3,783	-0.05%
2024/07/18	0	0.00	17	67.03	66.50	-17	3,772	-0.45%
2024/07/17	1	68.50	3	67.90	68.50	-2	3,732	-0.05%
2024/07/16	0	0.00	5	66.82	67.50	-5	3,695	-0.14%
2024/07/12	1	67.00	2	66.90	67.00	-1	3,687	-0.03%
2024/07/11	2	68.00	6	67.92	67.90	-4	3,667	-0.11%
2024/07/10	12	68.64	1	68.80	67.80	11	3,668	0.30%
2024/07/09	0	0.00	6	68.63	67.60	-6	3,633	-0.17%
2024/07/08	8.1	66.81	0	0.00	67.40	8.1	3,618	0.22%
2024/07/05	7	69.67	2	69.80	69.50	5	3,635	0.14%
2024/07/04	97.1	70.21	3	70.04	69.50	94.1	3,565	2.64%
2024/07/03	73	70.28	23.2	71.39	71.50	49.8	3,422	1.46%
2024/07/02	74	67.65	6.1	68.00	67.00	68	3,130	2.17%
2024/07/01	90	67.01	29.5	67.97	68.70	60.5	3,025	2.00%
2024/06/28	24	67.63	26.2	69.05	65.90	-2.2	2,831	-0.08%
2024/06/27	26.5	65.31	43.6	66.61	64.90	-17.1	2,438	-0.70%
2024/06/26	3	61.20	0	0.00	61.70	3	2,130	0.14%
2024/06/25	1.1	59.60	0	0.00	61.00	1.1	2,307	0.05%
2024/06/24	7	61.34	1	60.80	60.80	6	2,389	0.25%
2024/06/21	0.1	62.50	1	62.30	62.30	-1	2,376	-0.04%
2024/06/20	1	62.80	37	62.42	63.70	-36	2,355	-1.53%
2024/06/19	34.1	63.08	1	62.20	61.90	33.1	2,328	1.42%
2024/06/18	13.3	65.25	96	66.02	65.00	-82.8	2,231	-3.71%
2024/06/17	91.3	64.82	27	65.23	66.20	64.3	2,196	2.93%
2024/06/14	341.3	66.95	323.7	68.22	67.30	17.6	2,054	0.86%	大買/大賣/
2024/06/13	5	65.30	10.1	63.51	65.40	-5.1	1,807	-0.28%
2024/06/11	0	0.00	1.2	61.83	61.30	-1.2	1,879	-0.06%
2024/06/07	1	57.60	8.1	61.51	61.30	-7.1	2,002	-0.35%
2024/06/06	0	0.00	0.1	59.10	58.50	-0.1	2,051	0.00%
2024/06/05	0	0.00	1	59.50	59.40	-1	2,048	-0.05%
2024/06/04	0	0.00	0.1	61.00	59.50	-0.1	2,051	0.00%
2024/06/03	5	61.40	8	61.39	61.40	-3	2,042	-0.15%
2024/05/31	0.1	59.80	0	0.00	59.40	0.1	2,001	0.00%
2024/05/30	0.1	59.40	0	0.00	59.20	0.1	1,994	0.01%
2024/05/29	0.2	60.07	0	0.00	60.40	0.2	1,988	0.01%
2024/05/28	7	60.94	153	60.18	60.70	-146	1,961	-7.44%	大賣/鉅額交易
2024/05/27	3.2	59.34	4	59.60	59.40	-0.8	1,917	-0.04%
2024/05/24	0	0.00	30	57.05	57.00	-30	1,869	-1.60%
2024/05/23	1.1	57.40	0	0.00	57.00	1.1	1,871	0.06%
2024/05/22	0.2	58.55	3	58.30	57.70	-2.9	1,877	-0.15%
2024/05/21	0	0.00	1	57.40	57.50	-1	1,862	-0.05%
2024/05/16	0	0.00	5	56.90	56.70	-5	1,865	-0.27%
2024/05/10	0.1	57.20	3	57.50	57.80	-3	1,881	-0.16%
2024/05/09	0	0.00	10	57.30	57.30	-10	1,876	-0.53%
2024/05/08	0.1	57.20	2	57.00	56.70	-1.9	1,863	-0.10%
2024/05/07	10	56.81	0	0.00	56.80	10	1,861	0.54%
2024/05/06	0	0.00	1	56.60	56.20	-1	1,851	-0.05%
2024/05/03	3	55.83	0	0.00	55.60	3	1,847	0.16%
2024/05/02	0.1	55.70	5	55.60	55.90	-4.9	1,845	-0.27%
2024/04/30	1	56.70	2	57.55	56.00	-1	1,843	-0.05%
2024/04/26	1	55.10	0	0.00	55.10	1	1,819	0.05%
2024/04/24	0	0.00	0.1	56.10	56.30	-0.1	1,810	0.00%
2024/04/22	0.2	53.80	20	53.70	53.70	-19.9	1,792	-1.11%
2024/04/17	0	0.00	1	56.90	56.10	-1	1,744	-0.06%
2024/04/16	6	57.33	30	56.83	56.00	-24	1,742	-1.38%
2024/04/15	15.2	60.02	70	60.08	59.00	-54.8	1,715	-3.19%
2024/04/12	95	61.14	6	60.87	61.40	89	1,701	5.23%
2024/04/11	281	59.72	83	59.53	59.90	198	1,652	11.98%	大買/鉅額交易
2024/04/10	1	58.00	2	58.65	58.10	-1	1,555	-0.06%
2024/04/09	3.1	57.51	6	57.72	57.80	-2.9	1,550	-0.19%
2024/04/08	1	57.60	11	57.60	58.00	-10	1,543	-0.65%
2024/04/03	17	58.24	0	0.00	58.10	17	1,542	1.10%
2024/04/02	23	59.63	0	0.00	59.50	23	1,524	1.51%
2024/04/01	0	0.00	10	59.70	59.30	-10	1,510	-0.66%
2024/03/29	1	60.70	12	59.66	59.40	-11	1,497	-0.73%
2024/03/28	5	61.30	41	60.82	60.30	-36	1,447	-2.49%
2024/03/27	41	57.75	7	58.76	59.60	34	1,256	2.71%
2024/03/26	2	56.30	0	0.00	55.90	2	1,146	0.17%
2024/03/25	31	57.70	0	0.00	57.60	31	1,127	2.75%
2024/03/22	0	0.00	3	58.27	58.20	-3	1,123	-0.27%
2024/03/21	1	57.20	0	0.00	57.40	1	1,086	0.09%
2024/03/20	2	57.55	3	58.27	56.90	-1	1,058	-0.09%
2024/03/19	2	57.70	1	57.70	57.70	1	1,005	0.10%
2024/03/18	6.2	57.85	1.2	58.34	58.40	5	986	0.50%
2024/03/15	10.1	59.69	5.8	59.79	58.80	4.3	952	0.45%
2024/03/14	1	57.60	3	57.70	57.20	-2	826	-0.24%
2024/03/13	18	61.78	15	60.60	60.50	3	783	0.38%
2024/03/12	0.2	58.80	0	0.00	60.00	0.2	591	0.03%
2024/03/11	0	0.00	1	54.80	54.60	-1	492	-0.20%
2024/03/07	1	54.00	0	0.00	53.50	1	491	0.20%
2024/02/29	1	54.80	0	0.00	55.00	1	477	0.21%
2024/02/26	1	55.10	0	0.00	55.20	1	484	0.21%
2024/02/20	12.1	55.25	3	55.30	55.30	9.1	495	1.84%
2024/02/05	4	52.85	0	0.00	53.90	4	484	0.83%
2024/02/02	2	54.70	0	0.00	54.60	2	471	0.42%
2024/01/31	0.1	55.70	0	0.00	56.00	0.1	463	0.01%
2024/01/29	0.1	55.80	1	55.60	56.30	-0.9	460	-0.20%
2024/01/26	1	56.30	0	0.00	56.30	1	459	0.22%
2024/01/23	2	57.20	0	0.00	57.30	2	467	0.43%
2024/01/18	1	56.60	0	0.00	56.60	1	471	0.21%
2024/01/17	0.1	57.00	0	0.00	56.50	0.1	472	0.01%
2024/01/09	1.1	58.00	0	0.00	58.10	1.1	488	0.22%
2024/01/08	0.1	59.40	0	0.00	58.70	0.1	490	0.02%
2024/01/04	0	0.00	10	60.40	59.80	-10	491	-2.03%
2024/01/03	0.1	60.30	1	60.20	60.30	-0.9	528	-0.17%
2023/12/26	1	60.40	0	0.00	60.50	1	519	0.19%
2023/12/15	3	60.90	0	0.00	60.80	3	561	0.53%
2023/12/13	0.1	59.70	0	0.00	59.60	0.1	587	0.01%
2023/12/11	2	60.50	0	0.00	60.50	2	608	0.33%
2023/12/08	1	61.20	0	0.00	61.30	1	615	0.16%
2023/12/06	1	60.20	0	0.00	60.40	1	616	0.16%
2023/12/01	0	0.00	2	61.00	60.80	-2	636	-0.31%
2023/11/30	2	60.60	0	0.00	60.70	2	644	0.31%
2023/11/17	1	60.40	0	0.00	60.50	1	761	0.13%
2023/11/16	0	59.50	0	0.00	59.50	0	778	0.00%
2023/11/15	2	59.35	0	0.00	59.20	2	791	0.25%
2023/11/03	0	0.00	2	57.80	57.70	-2	898	-0.22%
2023/10/23	1	58.30	0	0.00	58.30	1	1,069	0.09%
2023/10/20	2	58.10	0	0.00	58.60	2	1,134	0.18%
2023/10/18	0	60.40	0	0.00	59.60	0	1,187	0.00%
2023/10/17	0	0.00	1	60.70	60.70	-1	1,191	-0.08%
2023/10/13	0	60.90	1	60.80	60.80	-1	1,236	-0.08%
2023/10/11	4.1	60.59	0	0.00	59.70	4.1	1,275	0.32%
2023/10/06	0.1	64.00	0	0.00	63.60	0.1	1,269	0.01%
2023/10/05	1	64.80	1	64.40	64.20	0	1,306	0.00%
2023/10/04	0.1	63.50	0	0.00	63.50	0.1	1,354	0.00%
2023/09/28	0	0.00	2	63.80	63.70	-2	1,607	-0.12%
2023/09/22	3	64.00	0	0.00	64.40	3	1,965	0.15%
2023/09/21	5	64.04	0	0.00	64.30	5	1,975	0.25%
2023/09/19	10	67.30	0	0.00	66.80	10	2,014	0.50%
2023/09/13	3	67.17	2	66.50	66.50	1	2,070	0.05%
2023/09/11	0.1	65.24	0	0.00	64.90	0.1	2,153	0.01%
2023/09/08	0.1	66.60	0	0.00	66.10	0.1	2,235	0.00%
2023/09/07	1	67.50	0	0.00	67.30	1	2,302	0.04%
2023/09/06	0	0.00	2	67.65	67.70	-2	2,354	-0.08%
2023/09/05	1	67.30	2.1	67.30	67.50	-1.1	2,417	-0.04%
2023/09/01	3	65.87	0	0.00	65.60	3	2,544	0.12%
2023/08/29	1	62.60	0.1	63.70	63.20	0.9	2,796	0.03%
2023/08/28	0.1	65.00	0	0.00	64.80	0.1	2,928	0.00%
2023/08/25	0.1	66.10	0	0.00	65.90	0.1	3,340	0.00%
2023/08/24	0	65.23	0	0.00	65.20	0	3,503	0.00%
2023/08/23	0	65.00	2	65.20	64.90	-2	3,571	-0.06%
2023/08/18	0	0.00	1	67.60	66.30	-1	4,199	-0.02%
2023/08/17	0	0.00	1	67.30	67.20	-1	4,394	-0.02%
2023/08/10	2	66.00	0	0.00	66.00	2	5,791	0.03%
2023/08/08	11.1	69.03	1	70.00	68.50	10.1	5,748	0.18%
2023/08/02	9	70.19	2	71.40	70.50	7	5,716	0.12%
2023/08/01	0	0.00	5	71.92	72.00	-5	5,696	-0.09%
2023/07/31	0	0.00	4	71.40	71.40	-4	5,695	-0.07%
2023/07/28	0	71.90	0	0.00	71.90	0	5,683	0.00%
2023/07/26	4	72.07	0	0.00	71.50	4	5,680	0.07%
2023/07/24	1	70.80	8	71.63	72.80	-7	5,619	-0.12%
2023/07/21	2	71.90	2	72.70	72.10	0	5,602	0.00%
2023/07/20	0	0.00	3	72.73	72.70	-3	5,627	-0.05%
2023/07/19	8.2	72.46	9	71.92	71.90	-0.8	5,664	-0.01%
2023/07/18	11	74.24	1	73.20	73.20	10	5,800	0.17%
2023/07/17	2	75.85	5	75.48	75.30	-3	6,004	-0.05%
2023/07/14	3	74.70	2	75.20	74.70	1	6,185	0.02%
2023/07/13	10	74.63	11	75.50	74.50	-1	6,208	-0.02%
2023/07/11	10	74.80	12	74.72	74.50	-2	6,192	-0.03%
2023/07/10	6	75.80	3	75.60	75.00	3	6,172	0.05%
2023/07/07	1	79.80	4	80.58	79.90	-3	6,082	-0.05%
2023/07/06	5	83.23	1	82.50	82.00	4	6,093	0.07%
2023/07/05	18	85.17	7.1	85.59	84.40	10.9	6,027	0.18%
2023/07/04	15.1	82.83	10	83.31	83.40	5.1	5,876	0.09%
2023/07/03	2	80.45	2	80.70	80.60	0	5,771	0.00%
2023/06/30	0	0.00	4	78.90	78.80	-4	5,780	-0.07%
2023/06/28	0	0.00	0	80.00	79.00	0	6,199	0.00%
2023/06/27	3	79.60	1	79.00	79.00	2	6,225	0.03%
2023/06/26	3	81.57	1	82.40	81.60	2	6,203	0.03%
2023/06/21	8	83.21	3	83.10	83.10	5	6,219	0.08%
2023/06/20	6	81.95	5	81.88	81.90	1	6,199	0.02%
2023/06/19	0	0.00	3	82.57	82.70	-3	6,182	-0.05%
2023/06/16	1	82.50	1	82.40	82.50	0	6,149	0.00%
2023/06/15	3	81.70	2	83.00	83.00	1	6,121	0.02%
2023/06/14	13	83.65	4	82.88	82.30	9	6,077	0.15%
2023/06/13	6	85.82	7	85.67	84.40	-1	5,998	-0.02%
2023/06/12	11	85.90	5	85.18	84.60	6	5,927	0.10%
2023/06/09	2	86.50	7	85.34	85.50	-5	5,863	-0.09%
2023/06/08	4	84.38	0	0.00	84.10	4	5,799	0.07%
2023/06/07	10	86.86	1	88.60	86.70	9	5,738	0.16%
2023/06/06	1	87.50	7	88.16	87.90	-6	5,686	-0.11%
2023/06/05	14	90.01	51	90.06	88.70	-37	5,666	-0.65%
2023/06/02	11	89.04	7.1	88.20	89.60	3.9	5,592	0.07%
2023/06/01	7	88.93	10	89.31	89.30	-3	5,486	-0.05%
2023/05/31	24	89.12	77.1	88.84	88.90	-53.1	5,347	-0.99%
2023/05/30	27	85.35	44	85.39	83.70	-17	4,920	-0.35%
2023/05/29	12	83.80	11	83.69	83.70	1	4,738	0.02%
2023/05/26	71	83.51	46	84.23	82.60	25	4,676	0.53%
2023/05/25	43	85.07	47	85.74	86.80	-4	4,519	-0.09%
2023/05/24	40	83.48	56	83.46	83.80	-16	4,189	-0.38%
2023/05/23	32	83.18	21	82.99	83.00	11	4,085	0.27%
2023/05/22	125	80.78	43	81.14	82.50	82	3,887	2.11%	大買/
2023/05/19	38	74.81	60	75.65	77.80	-22	3,202	-0.69%
2023/05/18	2	69.50	4	70.60	70.80	-2	2,713	-0.07%
2023/05/17	4	69.13	5	70.22	70.40	-1	2,618	-0.04%
2023/05/11	0	0.00	2	65.45	65.10	-2	2,476	-0.08%
2023/05/08	2	66.50	2	66.80	66.50	0	2,483	0.00%
2023/05/05	0	0.00	0.1	66.70	66.40	-0.1	2,482	0.00%
2023/05/03	1	65.50	13	65.82	65.50	-12	2,502	-0.48%
2023/05/02	2	65.40	0	0.00	66.00	2	2,513	0.08%
2023/04/28	1	65.40	0	0.00	65.40	1	2,541	0.04%
2023/04/27	2	64.70	1	64.50	64.40	1	2,531	0.04%
2023/04/26	1	64.30	0	0.00	65.20	1	2,512	0.04%
2023/04/25	3.1	65.09	2	63.65	63.80	1.1	2,500	0.05%
2023/04/21	18.1	69.02	22	69.59	67.00	-4	2,405	-0.16%
2023/04/20	22	73.97	47.4	72.86	71.40	-25.4	2,254	-1.13%
2023/04/19	31	71.40	7	71.93	69.80	24	2,016	1.19%
2023/04/18	0	0.00	4.3	67.54	68.20	-4.3	1,813	-0.24%
2023/04/17	0	0.00	1	67.30	67.10	-1	1,770	-0.06%
2023/04/14	0	0.00	10.1	67.17	66.90	-10.1	1,750	-0.58%
2023/04/13	0	0.00	2.1	66.64	66.60	-2.1	1,713	-0.12%
2023/04/12	2	67.20	3.1	66.82	66.70	-1.1	1,685	-0.07%
2023/04/11	2	66.60	0	0.00	66.70	2	1,672	0.12%
2023/04/10	3.1	66.15	2	66.10	66.00	1.1	1,625	0.07%
2023/04/07	0.3	65.52	0	0.00	65.10	0.3	1,595	0.02%
2023/04/06	2	66.15	1	66.10	65.90	1	1,565	0.06%
2023/03/31	10.1	65.68	1	65.80	65.80	9.1	1,537	0.59%
2023/03/30	5.1	65.82	2	65.70	66.10	3.1	1,499	0.20%
2023/03/29	8	67.23	28.1	66.69	67.10	-20.1	1,398	-1.44%
2023/03/28	4	63.80	26.2	63.47	63.50	-22.2	1,103	-2.01%
2023/03/24	22	63.88	0	0.00	64.40	22	1,047	2.10%
2023/03/23	0	0.00	23	63.08	62.80	-23	1,009	-2.28%
2023/03/22	20	63.30	2	62.95	63.00	18	1,007	1.79%
2023/03/20	0	0.00	10	62.80	62.30	-10	1,010	-0.99%
2023/03/17	10	62.30	1.5	62.16	62.10	8.5	1,029	0.83%
2023/03/16	3	60.63	0	0.00	60.20	3	1,031	0.29%
2023/03/10	0	0.00	3	61.90	61.50	-3	1,472	-0.20%
2023/03/09	5	63.80	4	65.00	63.00	1	1,498	0.07%
2023/03/08	9	64.16	9	64.58	64.40	0	1,486	0.00%
2023/03/07	0	0.00	9	63.84	63.70	-9	1,467	-0.61%
2023/03/06	0	0.00	1	63.50	63.50	-1	1,445	-0.07%
2023/03/01	4	62.83	0	0.00	62.60	4	1,437	0.28%
2023/02/23	1	63.30	2	64.05	63.20	-1	1,471	-0.07%
2023/02/21	0	0.00	2	62.50	62.50	-2	1,448	-0.14%
2023/02/16	0	0.00	3	61.60	62.00	-3	1,457	-0.21%
2023/02/15	0	0.00	1	61.10	60.80	-1	1,468	-0.07%
2023/02/13	1	60.40	0	0.00	60.40	1	1,522	0.07%
2023/02/08	0	0.00	1	61.90	61.30	-1	1,570	-0.06%
2023/02/07	1	61.80	1	62.00	61.50	0	1,562	0.00%
2023/02/06	0	0.00	2	61.30	61.70	-2	1,547	-0.13%
2023/02/03	0	0.00	4	61.00	60.80	-4	1,539	-0.26%
2023/02/02	3	61.00	3	61.60	61.60	0	1,536	0.00%
2023/02/01	2	60.75	10	61.10	61.00	-8	1,533	-0.52%
2023/01/31	5	60.74	5	60.80	60.80	0	1,556	0.00%
2023/01/30	5	59.00	0	0.00	60.10	5	1,559	0.32%
2023/01/12	1	58.50	0	0.00	57.60	1	1,666	0.06%
2023/01/04	0	0.00	7	58.01	58.10	-7	2,255	-0.31%
2022/12/28	3	58.03	0	0.00	57.70	3	2,615	0.11%
2022/12/27	5	59.70	10	59.05	59.10	-5	2,645	-0.19%
2022/12/21	7	59.67	9	59.07	58.30	-2	2,748	-0.07%
2022/12/20	5	58.54	0	0.00	58.20	5	2,731	0.18%
2022/12/19	2	60.50	5	60.40	59.50	-3	2,741	-0.11%
2022/12/16	3	59.70	12	60.00	59.70	-9	2,750	-0.33%
2022/12/14	3	60.90	0	0.00	61.30	3	2,748	0.11%
2022/12/13	2	60.65	13	60.66	60.30	-11	2,746	-0.40%
2022/12/12	2	60.85	4	61.08	61.10	-2	2,743	-0.07%
2022/12/09	5	61.16	0	0.00	60.90	5	2,751	0.18%
2022/12/08	21	62.29	20	61.99	62.00	1	2,743	0.04%
2022/12/07	8	63.19	23	62.11	61.90	-15	2,730	-0.55%
2022/12/06	14	64.19	10.2	63.77	63.70	3.8	2,716	0.14%
2022/12/05	74	65.41	16.1	65.28	65.00	57.9	2,693	2.15%
2022/12/02	22	64.59	23	64.73	64.60	-1	2,615	-0.04%
2022/11/30	6	59.85	0	0.00	59.80	6	2,338	0.26%
2022/11/25	2	58.20	0	0.00	57.70	2	2,454	0.08%
2022/11/23	1	58.00	0	0.00	57.70	1	2,497	0.04%
2022/11/22	1	57.70	0	0.00	57.60	1	2,541	0.04%
2022/11/21	15	57.74	2	58.00	57.80	13	2,580	0.50%
2022/11/18	1	60.20	5	61.20	60.20	-4	2,545	-0.16%
2022/11/14	0	0.00	1	61.00	61.20	-1	2,522	-0.04%
2022/11/11	1	61.50	0	0.00	60.20	1	2,513	0.04%
2022/11/08	0	0.00	1	61.30	60.60	-1	2,481	-0.04%
2022/11/03	4	59.80	0	0.00	59.80	4	2,501	0.16%
2022/10/31	1	59.50	1	59.50	58.90	0	2,540	0.00%
2022/10/28	2	58.80	0	0.00	58.80	2	2,577	0.08%
2022/10/27	0	0.00	3	59.63	60.40	-3	2,593	-0.12%
2022/10/26	0	0.00	11	58.65	57.80	-11	2,621	-0.42%
2022/10/25	0	0.00	10	59.50	59.50	-10	2,630	-0.38%
2022/10/24	22	61.78	2	61.55	60.40	20	2,673	0.75%
2022/10/21	3	59.30	0	0.00	60.40	3	2,662	0.11%
2022/10/20	2	59.00	1	60.30	59.50	1	2,674	0.04%
2022/10/19	2	62.50	2	61.60	61.00	0	2,741	0.00%
2022/10/18	5	64.98	0	0.00	63.00	5	2,882	0.17%
2022/10/17	12	63.46	28	64.32	65.50	-16	2,872	-0.56%
2022/10/14	22	63.61	5	63.42	63.80	17	2,784	0.61%
2022/10/13	4	60.33	1	61.80	59.80	3	2,724	0.11%
2022/10/12	1	63.00	3	62.73	63.30	-2	2,674	-0.07%
2022/10/11	1	63.50	3	64.57	63.70	-2	2,671	-0.07%
2022/10/07	1	65.40	2	65.20	65.40	-1	2,647	-0.04%
2022/10/06	7	64.34	2	64.60	64.50	5	2,632	0.19%
2022/10/05	3	63.70	3	64.00	63.30	0	2,561	0.00%
2022/10/04	1	59.10	0	0.00	61.80	1	2,425	0.04%
2022/10/03	2	59.00	0	0.00	58.50	2	2,422	0.08%
2022/09/30	0	0.00	1	59.60	60.20	-1	2,428	-0.04%
2022/09/29	1	59.40	0	0.00	59.60	1	2,420	0.04%
2022/09/28	1	56.60	0	0.00	56.20	1	2,390	0.04%
2022/09/27	0	0.00	0.1	57.60	57.60	-0.1	2,376	-0.01%
2022/09/26	2	57.65	1	58.70	56.50	1	2,389	0.04%
2022/09/22	0	61.70	0	0.00	61.70	0	2,442	0.00%
2022/09/21	0	0.00	1	61.40	61.50	-1	2,492	-0.04%
2022/09/20	0.1	61.80	0	0.00	61.60	0.1	2,537	0.00%
2022/09/19	2	61.55	0	0.00	61.60	2	2,596	0.08%
2022/09/15	2	63.20	30	63.71	63.20	-28	2,642	-1.06%
2022/09/14	19.1	64.09	7	63.50	64.30	12.1	2,635	0.46%
2022/09/13	22	64.38	0	0.00	64.60	22	2,640	0.83%
2022/09/08	5	63.30	2	63.70	64.20	3	2,648	0.11%
2022/09/07	3	61.33	1	62.00	61.80	2	2,624	0.08%
2022/09/06	1.2	61.96	6	61.08	61.30	-4.8	2,624	-0.18%
2022/09/05	1	63.60	1	63.80	61.70	0	2,630	0.00%
2022/09/02	0.1	63.60	0	0.00	63.50	0.1	2,610	0.00%
2022/09/01	3	64.77	1	64.30	63.40	2	2,615	0.08%
2022/08/31	1	61.60	0	0.00	63.00	1	2,545	0.04%
2022/08/30	1	62.80	10	62.80	62.60	-9	2,556	-0.35%
2022/08/29	2.1	64.09	22	64.76	62.60	-19.9	2,551	-0.78%
2022/08/26	0	0.00	17	68.03	66.60	-17	2,521	-0.67%
2022/08/25	0	0.00	0.7	67.60	69.00	-0.7	2,506	-0.03%
2022/08/23	0	0.00	0.1	67.80	67.50	-0.1	2,738	0.00%
2022/08/22	0	0.00	6	67.80	68.10	-6	2,785	-0.22%
2022/08/19	3	68.70	0	0.00	68.30	3	2,888	0.10%
2022/08/18	0	0.00	0.2	68.80	69.00	-0.2	2,980	-0.01%
2022/08/17	1	69.00	15	68.97	68.70	-14	3,035	-0.46%
2022/08/15	20	69.50	1	69.50	69.00	19	3,033	0.63%
2022/08/11	3	69.50	3	69.13	68.20	0	3,030	0.00%
2022/08/10	3	68.07	0	0.00	68.10	3	2,982	0.10%
2022/08/09	11	68.09	25.1	68.46	68.30	-14.1	2,966	-0.48%
2022/08/05	8.2	66.95	0	0.00	66.80	8.2	2,946	0.28%
2022/08/04	26.1	65.68	16	66.01	66.00	10.1	2,946	0.34%
2022/08/03	1.4	67.64	1	67.50	67.50	0.4	2,905	0.01%
2022/08/02	21.1	67.04	23	67.03	67.10	-1.9	2,879	-0.07%
2022/08/01	0.2	69.60	0	0.00	69.40	0.2	2,827	0.01%
2022/07/29	13	69.52	12	70.16	70.30	1	2,802	0.04%
2022/07/27	5.3	70.49	2	71.00	71.50	3.3	2,773	0.12%
2022/07/26	38	70.47	11	71.39	69.90	27	2,721	0.99%
2022/07/25	14	71.71	13	70.43	71.10	1	2,612	0.04%
2022/07/22	11	68.86	10	69.02	68.90	1	2,404	0.04%
2022/07/21	3	67.03	0	0.00	67.30	3	2,284	0.13%
2022/07/20	2	66.95	0	0.00	67.20	2	2,274	0.09%
2022/07/19	6	67.27	4	67.93	68.00	2	2,266	0.09%
2022/07/18	1	66.70	4	67.40	67.30	-3	2,283	-0.13%
2022/07/15	0	0.00	1	66.70	66.70	-1	2,409	-0.04%
2022/07/14	0	0.00	1	66.10	66.70	-1	2,564	-0.04%
2022/07/13	1	65.50	0	0.00	65.40	1	2,550	0.04%
2022/07/12	3	63.33	9	63.54	63.60	-6	2,518	-0.24%
2022/07/11	0	0.00	2	64.40	64.40	-2	2,492	-0.08%
2022/07/08	3	62.47	5	63.08	62.70	-2	2,457	-0.08%
2022/07/07	3	59.87	6	60.65	61.30	-3	2,429	-0.12%
2022/07/06	4	59.18	1	60.50	59.00	3	2,411	0.12%
2022/07/05	10	59.45	8	60.01	60.30	2	2,410	0.08%
2022/07/04	6	58.93	2	59.75	58.70	4	2,403	0.17%
2022/07/01	9	62.17	5	60.94	59.90	4	2,382	0.17%
2022/06/30	11	66.45	16	64.80	64.90	-5	2,337	-0.21%
2022/06/29	5	66.86	2	66.80	67.90	3	2,294	0.13%
2022/06/28	0	0.00	4	66.50	67.30	-4	2,241	-0.18%
2022/06/27	3	66.50	2	67.10	66.80	1	2,210	0.05%
2022/06/24	9	65.38	9	64.80	65.50	0	2,147	0.00%
2022/06/23	7	62.66	8	62.91	62.30	-1	2,099	-0.05%
2022/06/22	0	0.00	1	61.50	61.50	-1	2,091	-0.05%
2022/06/21	2	61.80	0	0.00	63.40	2	2,093	0.10%
2022/06/20	8	61.65	12	61.91	60.70	-4	2,084	-0.19%
2022/06/17	2	64.50	1	64.00	63.90	1	2,061	0.05%
2022/06/16	1	64.30	7	66.61	64.30	-6	2,047	-0.29%
2022/06/15	0	0.00	70	65.21	65.30	-70	2,027	-3.45%
2022/06/14	2	65.95	12	65.00	66.30	-10	2,017	-0.50%
2022/06/13	0	0.00	7	65.54	65.60	-7	1,995	-0.35%
2022/06/10	0	0.00	5	66.40	66.70	-5	1,974	-0.25%
2022/06/08	5	66.60	1	66.70	65.60	4	1,922	0.21%
2022/06/07	0	0.00	6	66.00	66.10	-6	1,879	-0.32%
2022/06/06	10	65.46	0	0.00	65.50	10	1,869	0.54%
2022/06/02	8	65.94	8	66.59	66.10	0	1,854	0.00%
2022/06/01	10	66.55	12	66.99	66.00	-2	1,832	-0.11%
2022/05/31	194	67.34	117	67.51	67.00	77	1,741	4.42%	大買/大賣/
2022/05/30	1	63.90	12	63.78	64.80	-11	1,587	-0.69%
2022/05/27	32	65.15	27	65.32	64.40	5	1,533	0.33%
2022/05/26	21	63.13	121	63.37	62.90	-100	1,410	-7.09%	大賣/
2022/05/25	121	62.26	11	62.00	62.20	110	1,310	8.39%	大買/鉅額交易
2022/05/24	0	0.00	3	60.47	59.70	-3	1,257	-0.24%
2022/05/20	7	60.90	6	60.70	60.40	1	1,229	0.08%
2022/05/16	3	58.37	0	0.00	57.30	3	1,199	0.25%
2022/05/13	0	0.00	1	58.30	58.40	-1	1,189	-0.08%
2022/05/12	1	57.20	0	0.00	57.10	1	1,177	0.08%
2022/05/11	1	57.70	1	58.40	57.90	0	1,161	0.00%
2022/05/09	3	59.13	0	0.00	58.00	3	1,156	0.26%
2022/05/06	1	60.80	0	0.00	61.10	1	1,145	0.09%
2022/05/05	0	0.00	1	62.50	60.80	-1	1,137	-0.09%
2022/05/04	1	61.80	0	0.00	61.50	1	1,119	0.09%
2022/04/29	0	0.00	1	58.30	58.10	-1	1,078	-0.09%
2022/04/28	1	57.00	0	0.00	57.10	1	1,079	0.09%
2022/04/27	1	57.30	0	0.00	57.40	1	1,074	0.09%
2022/04/26	1	60.00	5	60.06	59.80	-4	1,056	-0.38%
2022/04/25	2	60.40	4	60.90	60.10	-2	1,049	-0.19%
2022/04/22	19	65.15	12	64.77	63.60	7	1,020	0.69%
2022/04/21	18	66.15	16	68.24	64.20	2	976	0.20%
2022/04/20	7	66.40	32	65.33	66.40	-25	780	-3.20%
2022/04/19	0	0.00	1	61.10	61.40	-1	619	-0.16%
2022/04/18	0	0.00	1	58.60	58.80	-1	611	-0.16%
2022/04/15	6	59.02	3	58.80	58.60	3	628	0.48%
2022/04/14	0	0.00	2	60.20	59.80	-2	659	-0.30%
2022/04/13	0	0.00	1	59.00	59.30	-1	690	-0.14%
2022/04/11	1	60.30	0	0.00	57.50	1	836	0.12%
2022/04/08	28	60.27	30	60.98	60.90	-2	829	-0.24%
2022/04/07	0	0.00	6	60.17	58.70	-6	828	-0.72%
2022/04/06	0	0.00	4	60.05	60.40	-4	832	-0.48%
2022/04/01	8	59.18	0	0.00	60.00	8	865	0.92%
2022/03/30	1	60.50	10	60.18	60.70	-9	987	-0.91%
2022/03/28	1	57.80	1	58.50	58.90	0	984	0.00%
2022/03/25	2	58.90	0	0.00	58.40	2	983	0.20%
2022/03/24	0	0.00	2	59.55	59.20	-2	982	-0.20%
2022/03/23	2	58.35	1	59.20	58.80	1	994	0.10%
2022/03/22	1	57.70	3	57.83	58.00	-2	1,002	-0.20%
2022/03/21	1	58.10	0	0.00	58.10	1	1,011	0.10%
2022/03/18	4.1	57.39	0	0.00	57.90	4.1	1,023	0.40%
2022/03/17	1	57.10	1	56.80	57.70	0	1,036	0.00%
2022/03/16	0	0.00	1	55.70	55.80	-1	1,037	-0.10%
2022/03/14	0	0.00	1	57.10	57.10	-1	1,071	-0.09%
2022/03/10	0	0.00	2	57.60	57.70	-2	1,106	-0.18%
2022/03/09	0	0.00	2	55.70	56.00	-2	1,111	-0.18%
2022/03/08	1	56.00	2	55.70	55.70	-1	1,160	-0.09%
2022/03/07	1.1	56.43	16	57.30	57.30	-14.9	1,174	-1.27%
2022/03/04	2	59.40	0	0.00	59.40	2	1,203	0.17%
2022/03/03	1	60.30	1	60.30	60.30	0	1,239	0.00%
2022/03/02	2	59.80	1	60.40	60.30	1	1,270	0.08%
2022/03/01	2	60.30	1	60.30	60.70	1	1,297	0.08%
2022/02/25	2	59.10	4	58.95	59.10	-2	1,334	-0.15%
2022/02/24	1	58.80	5	58.90	58.80	-4	1,379	-0.29%
2022/02/22	0	0.00	1	60.50	60.50	-1	1,553	-0.06%
2022/02/21	1	62.10	0	0.00	62.10	1	1,817	0.06%
2022/02/18	0	0.00	1	62.30	62.20	-1	2,160	-0.05%
2022/02/17	0	0.00	5	63.20	62.30	-5	2,329	-0.21%
2022/02/15	0.2	61.50	0	0.00	61.10	0.2	2,728	0.01%
2022/01/26	0	0.00	2	59.50	59.50	-2	2,915	-0.07%
2022/01/21	2	61.20	1	60.80	60.80	1	3,352	0.03%
2022/01/20	2	62.30	0	0.00	61.80	2	3,389	0.06%
2022/01/17	0	0.00	1	62.50	62.80	-1	3,682	-0.03%
2022/01/14	1	61.70	0	0.00	61.00	1	3,712	0.03%
2022/01/13	1	62.90	1	62.60	62.50	0	3,743	0.00%
2022/01/12	9.1	61.87	1	61.90	62.00	8.1	3,782	0.21%
2022/01/10	1	64.60	0.1	64.80	64.60	0.9	4,010	0.02%
2022/01/07	0	0.00	1	65.50	65.50	-1	4,232	-0.02%
2022/01/06	1	67.30	2	67.20	67.10	-1	4,277	-0.02%
2022/01/05	7	69.01	5.1	68.54	68.50	1.9	4,366	0.04%
2021/12/29	1	67.40	0	0.00	67.20	1	4,945	0.02%
2021/12/28	0	0.00	5	68.16	67.50	-5	5,002	-0.10%
2021/12/27	6	68.33	0	0.00	68.40	6	5,071	0.12%
2021/12/24	0	0.00	7	67.44	68.20	-7	5,251	-0.13%
2021/12/23	0	0.00	1	65.30	65.40	-1	5,201	-0.02%
2021/12/22	1	65.39	0	0.00	65.10	1	5,221	0.02%
2021/12/17	7	63.91	0	0.00	63.90	7	5,465	0.13%
2021/12/15	3	65.00	5	64.80	65.10	-2	5,470	-0.04%
2021/12/14	1	65.80	13	65.52	65.10	-12	5,514	-0.22%
2021/12/13	0	0.00	5	66.58	66.60	-5	5,739	-0.09%
2021/12/10	3	67.10	2	66.90	66.80	1	5,878	0.02%
2021/12/09	3	67.33	0	0.00	66.80	3	5,875	0.05%
2021/12/08	3.1	68.40	0	68.20	67.80	3	5,855	0.05%
2021/12/07	1	68.10	1	68.80	67.90	0	5,843	0.00%
2021/12/06	10	68.16	1	68.00	68.40	9	5,833	0.15%
2021/12/03	0	0.00	3.2	68.08	68.00	-3.2	5,828	-0.05%
2021/12/02	3	67.63	2	67.90	67.60	1	5,826	0.02%
2021/12/01	1	67.60	1	68.30	69.10	0	5,784	0.00%
2021/11/30	14	69.53	2	68.90	68.70	12	5,768	0.21%
2021/11/26	6	67.92	1	67.50	67.20	5	5,718	0.09%
2021/11/25	1	69.80	0	0.00	69.00	1	5,688	0.02%
2021/11/24	1	70.50	3	70.47	70.40	-2	5,667	-0.04%
2021/11/23	6	70.45	2	70.90	68.80	4	5,650	0.07%
2021/11/22	20	71.43	15.3	71.65	70.80	4.7	5,624	0.08%
2021/11/19	32.2	72.90	10.1	72.20	71.70	22.1	5,571	0.40%
2021/11/18	40	74.74	48	74.04	73.50	-8	5,480	-0.15%
2021/11/17	20.1	72.61	26.3	73.49	73.90	-6.2	5,231	-0.12%
2021/11/16	17	70.10	12	71.08	70.00	5	4,911	0.10%
2021/11/15	25.1	70.05	23	69.85	70.00	2.1	4,757	0.04%
2021/11/12	4	65.88	39	66.05	67.00	-35	4,439	-0.79%
2021/11/11	4	65.12	3	64.70	64.50	1	4,398	0.02%
2021/11/10	5.1	64.89	0	0.00	64.60	5.1	4,415	0.12%
2021/11/09	7	65.01	7	65.50	65.20	0	4,405	0.00%
2021/11/08	2	65.04	1	65.10	64.60	1	4,389	0.02%
2021/11/05	10	65.82	9	65.50	66.00	1	4,390	0.02%
2021/11/04	0	0.00	3	68.50	67.20	-3	4,368	-0.07%
2021/11/03	1	67.30	0	0.00	67.30	1	4,372	0.02%
2021/11/02	13.2	69.43	11	70.22	67.40	2.2	4,399	0.05%
2021/11/01	10	69.78	40	69.74	70.60	-30	4,228	-0.71%
2021/10/29	11	67.19	14	67.22	66.70	-3	4,131	-0.07%
2021/10/28	10	66.81	14	67.11	66.20	-4	4,087	-0.10%
2021/10/27	2	66.60	4	66.40	66.50	-2	4,053	-0.05%
2021/10/26	15	67.68	2	67.95	66.50	13	4,041	0.32%
2021/10/25	49	67.83	30.1	68.37	68.70	18.9	3,966	0.48%
2021/10/22	1	65.90	1.1	65.30	65.30	-0.1	3,865	0.00%
2021/10/21	0	0.00	6	65.00	64.40	-6	4,042	-0.15%
2021/10/20	11	64.18	3	65.03	64.10	8	4,361	0.18%
2021/10/19	9.1	64.69	5	64.68	64.60	4.1	4,334	0.09%
2021/10/18	76.1	66.84	70	66.64	64.50	6.1	4,283	0.14%
2021/10/15	38	68.58	20.2	68.29	69.50	17.8	4,124	0.43%
2021/10/14	16	65.41	14	66.27	66.50	2	3,921	0.05%
2021/10/13	60.2	66.63	62	64.17	65.50	-1.8	3,863	-0.05%
2021/10/12	17	66.61	9	68.16	66.50	8	3,764	0.21%
2021/10/08	29	67.30	47.2	66.70	67.60	-18.2	3,650	-0.50%
2021/10/07	1	64.20	106	63.96	63.70	-105	3,402	-3.09%	大賣/鉅額交易
2021/10/06	125	64.37	36	64.33	63.30	89	3,462	2.57%	大買/
2021/10/05	21	60.24	16	59.91	62.50	5	3,383	0.15%
2021/10/04	29	62.69	12	62.17	61.50	17	3,345	0.51%
2021/10/01	20	63.29	19	63.06	61.90	1	3,282	0.03%
2021/09/30	1	59.60	4	61.23	61.40	-3	3,075	-0.10%
2021/09/29	3	59.90	2	59.60	60.10	1	3,090	0.03%
2021/09/28	3	60.87	3	61.00	61.10	0	3,168	0.00%
2021/09/27	8	61.96	6	61.90	62.00	2	3,172	0.06%
2021/09/24	2	59.85	11	59.95	59.50	-9	3,086	-0.29%
2021/09/23	0	0.00	0.2	57.20	57.00	-0.2	3,085	-0.01%
2021/09/22	1	56.41	0	0.00	56.40	1	3,135	0.03%
2021/09/17	2	58.05	3	58.07	58.90	-1	3,209	-0.03%
2021/09/16	21	60.21	52	59.27	58.50	-31	3,315	-0.93%
2021/09/15	34	59.49	21.5	59.17	60.10	12.5	3,365	0.37%
2021/09/14	0.2	55.05	5	55.10	54.70	-4.8	3,532	-0.14%
2021/09/13	0	55.70	3	55.50	55.50	-3	3,762	-0.08%
2021/09/08	2	54.80	0	0.00	54.60	2	4,722	0.04%
2021/09/07	0	55.50	0	0.00	56.30	0	4,844	0.00%
2021/09/06	6	57.27	0	0.00	56.60	6	4,847	0.12%
2021/09/03	1	58.50	0	0.00	58.60	1	4,859	0.02%
2021/09/02	2	58.15	2	59.20	58.20	0	4,863	0.00%
2021/09/01	8	59.35	2	59.40	59.40	6	4,861	0.12%
2021/08/31	0	0.00	1	58.30	58.20	-1	4,848	-0.02%
2021/08/30	2	57.90	2	58.10	58.20	0	4,851	0.00%
2021/08/27	2.1	57.76	0	0.00	57.50	2.1	4,851	0.04%
2021/08/26	11	58.92	12	58.51	58.90	-1	4,845	-0.02%
2021/08/25	17	57.57	0	0.00	57.90	17	4,844	0.35%
2021/08/24	4	59.18	10	59.00	58.60	-6	4,874	-0.12%
2021/08/23	10	58.60	5.1	57.24	58.80	4.9	4,883	0.10%
2021/08/20	0	56.50	5	56.00	55.90	-5	4,892	-0.10%
2021/08/19	2	57.61	0	0.00	57.00	2	4,898	0.04%
2021/08/18	3	58.95	22	56.45	59.80	-19	4,919	-0.39%
2021/08/17	1	59.77	15	59.21	57.40	-14	4,972	-0.28%
2021/08/16	18	61.80	1	61.00	60.20	17	4,981	0.34%
2021/08/13	11.2	64.59	0	0.00	63.70	11.2	4,978	0.22%
2021/08/12	9	65.70	4	65.90	65.90	5	4,979	0.10%
2021/08/11	3	65.50	81	66.75	65.40	-78	4,998	-1.56%
2021/08/10	0	0.00	3	67.00	66.50	-3	5,034	-0.06%
2021/08/09	11	68.07	0	0.00	67.30	11	5,082	0.22%
2021/08/06	4	69.60	2	69.95	69.10	2	5,092	0.04%
2021/08/05	17	69.28	2	69.70	69.30	15	5,084	0.30%
2021/08/04	76	69.98	1	69.80	69.50	75	5,132	1.46%
2021/08/03	0.1	67.70	0	0.00	67.10	0.1	5,099	0.00%
2021/08/02	3.1	66.48	1	67.10	67.20	2.1	5,147	0.04%
2021/07/30	2	66.75	0	0.00	66.50	2	5,233	0.04%
2021/07/29	0	0.00	15	66.94	67.20	-15	5,266	-0.28%
2021/07/28	2	66.00	1	65.50	66.50	1	5,294	0.02%
2021/07/27	13.6	73.02	4	70.23	69.40	9.6	5,300	0.18%
2021/07/26	13.1	70.93	16	72.14	73.70	-3	5,144	-0.06%
2021/07/23	0	66.60	0	0.00	67.00	0	4,812	0.00%
2021/07/21	2	64.90	7	64.91	64.80	-5	4,873	-0.10%
2021/07/20	5	66.52	2	66.10	66.10	3	4,877	0.06%
2021/07/19	4	68.30	0	0.00	68.10	4	4,904	0.08%
2021/07/16	0	0.00	5	69.40	68.90	-5	4,973	-0.10%
2021/07/15	4	69.45	4	70.28	69.30	0	4,995	0.00%
2021/07/13	9	72.38	5	71.08	69.20	4	4,981	0.08%
2021/07/12	8	70.93	5.3	71.30	71.50	2.7	4,888	0.06%
2021/07/09	1.3	68.05	1	68.70	68.00	0.3	4,792	0.01%
2021/07/08	4	69.75	4	69.53	69.10	0	4,863	0.00%
2021/07/07	3	68.83	3	69.10	68.30	0	4,908	0.00%
2021/07/06	10.2	68.64	8	69.41	68.60	2.2	4,980	0.04%
2021/07/05	8.6	69.30	9	68.20	70.60	-0.4	5,019	-0.01%
2021/07/02	1	67.90	5	67.70	68.00	-4	5,006	-0.08%
2021/07/01	5	67.21	2	67.15	66.80	3	5,158	0.06%
2021/06/30	10	71.00	23	69.91	69.40	-13	5,188	-0.25%
2021/06/29	12	70.43	3	70.07	68.90	9	5,249	0.17%
2021/06/28	10.1	69.19	5	70.02	70.90	5.1	5,369	0.10%
2021/06/25	11.1	71.98	58	70.88	70.30	-46.9	5,821	-0.81%
2021/06/24	84	74.85	26	74.09	73.00	58	5,859	0.99%
2021/06/23	12	71.71	18.3	71.84	74.00	-6.2	5,857	-0.11%
2021/06/22	19.3	70.84	8	70.49	71.00	11.3	6,075	0.19%
2021/06/21	37.2	72.61	333	73.00	71.10	-295.8	6,435	-4.60%	大賣/鉅額交易
2021/06/18	285	67.76	13	66.63	68.40	272	7,143	3.81%	大買/鉅額交易
2021/06/17	4	61.75	0	0.00	62.20	4	7,073	0.06%
2021/06/16	15	62.12	25	62.45	62.70	-10	7,087	-0.14%
2021/06/09	10	60.25	0	0.00	59.40	10	8,272	0.12%
2021/06/04	0	0.00	1	60.20	59.80	-1	8,583	-0.01%
2021/06/02	0	0.00	3	61.00	59.90	-3	9,644	-0.03%
2021/06/01	1	61.90	3	61.53	61.50	-2	10,111	-0.02%
2021/05/31	10	61.50	0	0.00	61.20	10	10,848	0.09%
2021/05/28	1	59.60	5	60.40	60.40	-4	10,980	-0.04%
2021/05/27	0	0.00	10	59.11	59.00	-10	11,030	-0.09%
2021/05/26	2	60.15	1	59.70	59.40	1	11,075	0.01%
2021/05/25	19	61.93	0.1	61.90	60.80	18.9	11,353	0.17%
2021/05/24	0	0.00	1	58.10	59.70	-1	11,403	-0.01%
2021/05/21	0	0.00	2	57.60	58.20	-2	11,482	-0.02%
2021/05/19	0	55.50	0	0.00	56.30	0	11,792	0.00%
2021/05/18	2	53.80	0	0.00	56.50	2	11,845	0.02%
2021/05/17	3	53.00	2	51.10	52.40	1	11,907	0.01%
2021/05/14	1	58.10	2	54.85	54.70	-1	11,909	-0.01%
2021/05/13	0	0.00	2	57.60	56.60	-2	11,958	-0.02%
2021/05/12	5	54.98	3	55.80	55.10	2	12,073	0.02%
2021/05/11	1	58.66	0	0.00	58.40	1	12,131	0.01%
2021/05/10	0	63.20	0	0.00	62.60	0	12,227	0.00%
2021/05/07	4	63.65	0.1	64.80	66.20	3.9	12,476	0.03%
2021/05/06	4	61.00	2	62.10	60.70	2	13,114	0.02%
2021/05/05	8	61.08	5	62.00	59.50	3	13,544	0.02%
2021/05/04	2	61.10	12	60.00	60.10	-10	13,604	-0.07%
2021/05/03	2	63.70	10	62.85	62.60	-8	13,622	-0.06%
2021/04/29	3	67.20	0	0.00	66.50	3	13,715	0.02%
2021/04/28	1	68.20	3	67.83	67.50	-2	13,853	-0.01%
2021/04/27	19	69.30	17	69.74	69.10	2	14,034	0.01%
2021/04/26	2	68.00	1	68.50	68.10	1	14,185	0.01%
2021/04/23	2	67.75	3	66.90	68.20	-1	14,329	-0.01%
2021/04/22	8	69.30	0	0.00	67.10	8	14,830	0.05%
2021/04/20	13	72.92	22	72.21	72.80	-9	15,347	-0.06%
2021/04/19	0	0.00	0.2	71.80	71.40	-0.2	15,498	0.00%
2021/04/16	0	0.00	1	72.90	72.60	-1	15,749	-0.01%
2021/04/15	2	73.20	0.2	73.70	73.30	1.9	16,003	0.01%
2021/04/14	3.1	71.23	3	71.97	71.70	0.1	16,283	0.00%
2021/04/13	8.2	74.65	5.1	74.53	73.10	3.1	16,680	0.02%
2021/04/12	2	75.60	15	76.43	75.00	-13	17,372	-0.07%
2021/04/09	7	75.74	21	75.76	75.70	-14	17,830	-0.08%
2021/04/08	4	77.30	20	77.70	77.00	-16	18,292	-0.09%
2021/04/07	19	78.34	9	78.28	77.50	10	18,380	0.05%
2021/04/06	11	76.65	8	76.39	76.40	3	18,463	0.02%
2021/04/01	10	77.03	2	76.80	76.30	8	18,834	0.04%
2021/03/31	10	78.02	1	77.40	77.00	9	19,262	0.05%
2021/03/30	27.1	80.77	26	80.97	79.50	1.1	19,557	0.01%
2021/03/29	9	78.18	13	77.45	78.30	-4	19,587	-0.02%
2021/03/26	22	77.07	13	78.02	76.50	9	19,490	0.05%
2021/03/25	32	77.93	26	79.87	78.00	6	19,251	0.03%
2021/03/24	34	77.80	19	78.38	77.00	15	18,734	0.08%
2021/03/23	190	76.98	175	77.05	78.00	15	18,165	0.08%	大買/大賣/
2021/03/22	11	72.65	8	72.49	74.00	3	16,948	0.02%
2021/03/19	0	0.00	2	70.40	70.70	-2	16,741	-0.01%
2021/03/18	30	72.05	18	71.76	71.30	12	16,655	0.07%
2021/03/17	37	71.32	62.1	72.07	71.10	-25.1	16,366	-0.15%
2021/03/16	0	0.00	7	68.31	67.90	-7	15,590	-0.04%
2021/03/15	11	67.27	11	67.09	68.00	0	15,543	0.00%
2021/03/12	8	67.55	6	68.00	67.70	2	15,497	0.01%
2021/03/11	1	67.40	7.1	67.60	67.50	-6.1	15,453	-0.04%
2021/03/10	20	67.32	13	67.86	66.10	7	15,405	0.05%
2021/03/09	32	67.80	31	67.92	67.30	1	15,345	0.01%
2021/03/08	255	72.71	262.1	71.92	70.20	-7.1	15,146	-0.05%	大買/大賣/
2021/03/05	64.1	69.64	73	69.70	70.70	-8.9	14,411	-0.06%
2021/03/04	642	69.22	630	70.55	68.00	12	13,956	0.09%	大買/大賣/
2021/03/03	1	67.42	8	66.09	67.50	-7	13,225	-0.05%
2021/03/02	1	63.10	0	0.00	63.10	1	13,138	0.01%
2021/02/26	1	66.00	7	66.46	65.60	-6	13,169	-0.05%
2021/02/25	62	69.06	57	69.35	67.10	5	13,171	0.04%
2021/02/24	3	68.53	3	67.63	66.00	0	12,911	0.00%
2021/02/23	19	67.61	14	68.05	67.10	5	12,854	0.04%
2021/02/22	11	67.55	17	67.87	67.50	-6	12,801	-0.05%
2021/02/19	7	66.63	6	65.42	66.20	1	12,652	0.01%
2021/02/18	10	63.67	14	63.26	63.90	-4	12,594	-0.03%
2021/02/17	13	62.56	7	62.59	63.10	6	12,630	0.05%
2021/02/05	1	64.39	2	63.20	62.90	-1	12,609	-0.01%
2021/02/04	5	63.70	4	64.23	63.50	1	12,598	0.01%
2021/02/03	20	64.85	17	64.28	64.20	3	12,648	0.02%
2021/02/02	14	63.31	14	65.04	65.40	0	12,485	0.00%
2021/02/01	8	62.20	22	62.63	61.90	-14	12,328	-0.11%
2021/01/29	32	67.30	16	67.84	63.90	16	12,183	0.13%
2021/01/28	108	69.80	121	70.43	68.50	-13	11,869	-0.11%	大買/大賣/
2021/01/27	54	67.94	73	68.32	70.10	-19	11,135	-0.17%
2021/01/26	19	65.67	18	64.11	63.80	1	10,650	0.01%
2021/01/25	3	65.13	3	64.43	64.40	0	10,538	0.00%
2021/01/22	21	65.77	20	65.99	66.60	1	10,441	0.01%
2021/01/21	15	64.91	15	66.12	64.60	0	10,297	0.00%
2021/01/20	15	66.65	14	68.17	65.20	1	10,127	0.01%
2021/01/19	20	69.36	18	68.47	67.70	2	9,915	0.02%
2021/01/18	5	67.44	7	66.23	67.60	-2	9,698	-0.02%
2021/01/15	59	70.15	51	69.46	68.10	8	9,516	0.08%
2021/01/14	18	68.61	23	70.00	71.60	-5	8,951	-0.06%
2021/01/13	11	65.68	10	65.63	65.10	1	8,516	0.01%
2021/01/12	19	67.76	11	67.99	67.00	8	8,306	0.10%
2021/01/11	12	70.68	9	71.02	70.80	3	8,128	0.04%
2021/01/08	9	68.76	32	67.97	67.50	-23	7,910	-0.29%
2021/01/07	33	71.52	19	71.07	70.00	14	7,645	0.18%
2021/01/06	48	70.06	54	70.22	69.60	-6	7,349	-0.08%
2021/01/05	107	71.92	121	72.10	69.60	-14	6,856	-0.20%	大買/大賣/
2021/01/04	88	67.58	69	67.77	69.60	19	6,110	0.31%
2020/12/31	121	60.59	124	61.83	63.30	-3	5,590	-0.05%	大買/大賣/
2020/12/30	3	57.57	133	58.21	57.60	-130	5,045	-2.58%	大賣/鉅額交易
2020/12/29	13	59.55	198	59.42	57.80	-185	4,865	-3.80%	大賣/鉅額交易
2020/12/28	135	60.96	220	59.70	60.50	-85	4,583	-1.85%	大買/大賣/
2020/12/25	148	57.82	63	57.26	59.00	85	4,113	2.07%	大買/
2020/12/24	222	54.61	81	55.22	54.00	141	3,553	3.97%	大買/鉅額交易
2020/12/23	451	53.72	249	47.68	51.30	202	3,077	6.56%	大買/大賣/鉅額交易
2020/12/22	15	47.83	9	48.94	49.25	6	2,499	0.24%
2020/12/21	1	45.15	0	0.00	44.80	1	2,406	0.04%
2020/12/17	2	44.50	0	0.00	44.50	2	2,334	0.09%
2020/12/14	10	44.60	0	0.00	44.40	10	2,299	0.43%
2020/12/11	5	43.65	2	44.10	43.40	3	2,262	0.13%
2020/12/10	5	44.50	0	0.00	43.85	5	2,209	0.23%
2020/12/09	1	45.10	0	0.00	44.85	1	2,166	0.05%
2020/12/08	3	44.97	20	44.70	44.50	-17	2,126	-0.80%
2020/12/07	21	45.10	9	44.65	45.40	12	2,073	0.58%
2020/12/04	0	0.00	5	43.60	43.50	-5	1,993	-0.25%
2020/12/03	0	0.00	3	44.17	43.55	-3	1,962	-0.15%
2020/12/02	2	43.20	0	0.00	43.70	2	1,941	0.10%
2020/12/01	0	0.00	17	43.06	43.15	-17	1,899	-0.89%
2020/11/30	4	42.25	0	0.00	41.50	4	1,846	0.22%
2020/11/27	6	41.98	2	42.13	41.85	4	1,813	0.22%
2020/11/26	5	41.94	20	42.11	42.30	-15	1,766	-0.85%
2020/11/25	2	40.55	8	41.02	40.95	-6	1,697	-0.35%
2020/11/24	0	0.00	2	40.30	40.30	-2	1,588	-0.13%
2020/11/23	1	39.80	0	0.00	39.80	1	1,510	0.07%
2020/11/20	0	0.00	21	39.26	40.45	-21	1,457	-1.44%
2020/11/19	5	39.75	7	39.61	39.40	-2	1,387	-0.14%
2020/11/18	0	0.00	6	39.26	39.15	-6	1,325	-0.45%
2020/11/17	0	0.00	32	38.58	38.75	-32	1,254	-2.55%
2020/11/16	18	38.19	48	38.64	38.85	-30	1,186	-2.53%
2020/11/13	17	36.87	17	37.96	37.40	0	1,077	0.00%
2020/11/12	1	36.50	12	36.40	36.30	-11	971	-1.13%
2020/11/11	74	36.49	4	36.64	37.00	70	917	7.63%
2020/11/10	0	0.00	2	33.78	34.05	-2	778	-0.26%
2020/11/05	2	33.73	0	0.00	33.75	2	797	0.25%
2020/11/04	1	33.55	0	0.00	33.65	1	816	0.12%
2020/10/29	0	0.00	1	33.85	33.90	-1	938	-0.11%
2020/10/16	1	36.00	2	35.93	34.90	-1	1,070	-0.09%
2020/10/15	3	35.68	0	0.00	35.60	3	1,013	0.30%
2020/10/12	2	35.50	1	35.05	35.10	1	977	0.10%
2020/10/08	0	0.00	7	35.49	35.50	-7	952	-0.74%
2020/10/07	0	0.00	1	34.05	34.20	-1	923	-0.11%
2020/10/06	1	33.90	0	0.00	33.85	1	927	0.11%
2020/09/29	1	33.45	0	0.00	33.45	1	1,105	0.09%
2020/09/24	3	34.00	0	0.00	33.75	3	1,173	0.26%
2020/09/23	0	0.00	4	34.95	34.65	-4	1,206	-0.33%
2020/09/22	0	0.00	40	34.70	34.95	-40	1,219	-3.28%
2020/09/17	31	35.35	10	35.66	35.75	21	1,194	1.76%
2020/09/14	4	35.05	0	0.00	34.90	4	1,151	0.35%
2020/09/10	11	35.13	0	0.00	34.70	11	1,136	0.97%
2020/09/08	1	35.00	0	0.00	35.05	1	1,129	0.09%
2020/09/07	0	0.00	1	36.00	35.05	-1	1,129	-0.09%
2020/09/03	1	35.30	2	35.10	35.60	-1	1,071	-0.09%
2020/08/20	5	32.52	0	0.00	32.10	5	1,197	0.42%
2020/08/13	1	35.10	0	0.00	34.95	1	1,196	0.08%
2020/08/11	0	0.00	2	35.00	35.00	-2	1,190	-0.17%
2020/08/10	0	0.00	6	35.48	35.50	-6	1,216	-0.49%
2020/08/07	5	35.10	1	34.55	34.60	4	1,217	0.33%
2020/08/06	6	35.67	5	35.50	35.50	1	1,216	0.08%
2020/08/05	0	0.00	1	35.40	35.65	-1	1,206	-0.08%
2020/07/28	0	0.00	5	34.90	34.70	-5	1,139	-0.44%
2020/07/27	2	35.20	0	0.00	35.05	2	1,134	0.18%
2020/07/24	0	0.00	3	36.45	36.05	-3	1,130	-0.27%
2020/07/22	2	37.40	4	37.25	36.70	-2	1,101	-0.18%
2020/07/20	3	35.45	0	0.00	35.50	3	1,047	0.29%
2020/07/13	13	35.20	1	35.15	35.20	12	1,026	1.17%
2020/07/09	15	36.24	1	36.20	36.55	14	1,011	1.38%
2020/07/08	6	36.86	1	36.85	37.05	5	973	0.51%
2020/07/07	0	0.00	10	34.98	35.40	-10	858	-1.16%
2020/07/06	5	33.95	5	33.93	33.90	0	805	0.00%
2020/07/03	0	0.00	1	34.05	33.75	-1	811	-0.12%
2020/07/02	7	34.34	1	34.25	34.10	6	805	0.74%
2020/07/01	0	0.00	5	33.50	33.65	-5	760	-0.66%
2020/06/18	0	0.00	5	32.35	32.30	-5	756	-0.66%
2020/06/12	1	31.50	0	0.00	32.00	1	795	0.13%
2020/06/11	2	32.55	0	0.00	32.20	2	799	0.25%
2020/06/09	0	0.00	1	33.20	33.10	-1	821	-0.12%
2020/06/04	4	34.38	2	33.98	33.90	2	805	0.25%
2020/06/03	7	32.65	0	0.00	33.15	7	753	0.93%
2020/06/02	2	31.90	0	0.00	31.85	2	716	0.28%
2020/05/27	0	0.00	1	31.10	31.70	-1	675	-0.15%
2020/05/15	2	31.20	0	0.00	30.40	2	630	0.32%
2020/05/13	1	30.85	0	0.00	30.90	1	586	0.17%
2020/05/12	13	31.64	0	0.00	31.35	13	581	2.24%
2020/04/30	32	29.76	0	0.00	29.85	32	511	6.25%
2020/04/15	0	28.85	0	0.00	28.70	0	642	0.00%
2020/04/10	7	27.50	0	0.00	27.95	7	650	1.08%
2020/04/09	3	27.60	0	0.00	27.60	3	657	0.46%
2020/03/31	1	26.00	1	26.10	26.00	0	650	0.00%
2020/03/17	0	0.00	1	25.90	25.90	-1	734	-0.14%
2020/03/12	1	28.85	0	0.00	28.95	1	691	0.14%
2020/03/11	0	0.00	7	30.83	30.60	-7	680	-1.03%
2020/03/03	1	33.30	0	0.00	33.10	1	675	0.15%
2020/02/20	0	0.00	1	34.95	34.90	-1	688	-0.15%
2020/02/13	1	34.55	0	0.00	34.15	1	770	0.13%
2020/02/10	1	33.50	30	32.55	33.45	-29	773	-3.75%
2020/02/06	0	34.30	0	0.00	34.25	0	779	0.00%
2020/02/04	0	0.00	4	33.58	33.50	-4	772	-0.52%
2020/01/20	5	38.00	5	37.83	37.90	0	804	0.00%
2020/01/17	2	38.05	3	37.85	38.00	-1	794	-0.13%
2020/01/10	0	0.00	2	36.30	36.30	-2	830	-0.24%
2020/01/07	0	0.00	3	36.17	36.10	-3	820	-0.37%
2020/01/06	2	36.85	1	36.40	36.30	1	820	0.12%
2020/01/02	0	0.00	1	37.50	37.50	-1	820	-0.12%
2019/12/24	1	37.20	0	0.00	36.75	1	843	0.12%
2019/12/20	8	37.44	8	37.61	37.50	0	841	0.00%
2019/12/19	8	37.82	7	37.77	37.60	1	842	0.12%
2019/12/18	92	37.89	93	38.10	37.80	-1	829	-0.12%
2019/12/17	0	37.10	0	0.00	37.15	0	779	0.00%
2019/12/16	4	36.33	0	0.00	36.30	4	745	0.54%
2019/12/03	2	35.68	0	0.00	35.50	2	858	0.23%
2019/12/02	0	0.00	2	35.55	35.55	-2	865	-0.23%
2019/11/28	0	0.00	3	36.48	36.40	-3	884	-0.34%
2019/11/20	1	36.20	0	0.00	36.20	1	1,128	0.09%
2019/11/19	1	37.00	0	0.00	36.65	1	1,244	0.08%
2019/11/15	2	38.50	2	38.80	38.10	0	1,300	0.00%
2019/11/14	1	35.50	0	0.00	37.30	1	1,295	0.08%
2019/11/06	3	36.78	0	0.00	36.75	3	1,405	0.21%
2019/11/05	3	38.22	0	0.00	37.70	3	1,406	0.21%
2019/10/31	1	37.60	0	0.00	37.60	1	1,426	0.07%
2019/10/30	1	38.75	0	0.00	38.40	1	1,423	0.07%
2019/10/24	9	39.03	4	39.50	38.85	5	1,380	0.36%
2019/10/17	0	0.00	3	35.50	36.10	-3	1,356	-0.22%
2019/10/16	3	35.75	0	0.00	35.35	3	1,380	0.22%
2019/10/09	27	36.10	3	36.85	36.35	24	1,422	1.69%
2019/10/04	0	37.80	0	0.00	37.75	0	1,412	0.00%
2019/10/03	0	0.00	2	38.33	38.45	-2	1,407	-0.14%
2019/10/02	1	39.25	0	0.00	39.20	1	1,408	0.07%
2019/10/01	0	0.00	1	40.05	39.80	-1	1,405	-0.07%
2019/09/26	0	0.00	6	40.10	40.45	-6	1,391	-0.43%
2019/09/24	0	0.00	4	41.60	41.45	-4	1,387	-0.29%
2019/09/20	1	40.95	1	40.60	41.15	0	1,377	0.00%
2019/09/18	1	40.25	0	0.00	40.30	1	1,357	0.07%
2019/09/17	0	0.00	1	40.35	40.30	-1	1,350	-0.07%
2019/09/11	1	41.15	0	0.00	39.85	1	1,342	0.07%
2019/09/10	1	40.20	1	39.75	39.75	0	1,319	0.00%
2019/09/09	1	39.75	0	0.00	39.35	1	1,306	0.08%
2019/09/06	3	42.00	0	0.00	41.95	3	1,259	0.24%
2019/09/05	1	42.75	17	42.53	42.05	-16	1,248	-1.28%
2019/09/04	2	41.78	10	41.75	41.70	-8	1,231	-0.65%
2019/09/02	3	41.90	0	0.00	41.90	3	1,225	0.24%
2019/08/30	0	0.00	1	42.35	41.30	-1	1,203	-0.08%
2019/08/29	3	41.50	1	41.85	41.50	2	1,182	0.17%
2019/08/28	1	42.90	1	44.10	42.30	0	1,145	0.00%
2019/08/27	7	44.02	6	44.57	44.90	1	1,083	0.09%
2019/08/26	1	42.15	3	42.63	42.15	-2	1,039	-0.19%
2019/08/23	2	44.23	1	44.55	43.65	1	1,010	0.10%
2019/08/22	17	44.35	15	44.29	43.75	2	953	0.21%
2019/08/21	1	42.75	3	42.47	42.40	-2	834	-0.24%
2019/08/20	1	41.60	10	42.04	41.65	-9	782	-1.15%
2019/08/19	15	42.02	11	42.07	42.00	4	759	0.53%
2019/08/16	14	41.64	4	41.72	41.85	10	702	1.42%
2019/08/15	0	0.00	1	39.45	39.85	-1	646	-0.15%
2019/08/14	0	0.00	5	39.83	39.95	-5	629	-0.79%
2019/08/13	1	38.40	0	0.00	38.50	1	591	0.17%
2019/08/07	2	37.60	0	0.00	37.45	2	565	0.35%
2019/08/06	0	0.00	6	38.46	38.35	-6	563	-1.06%
2019/08/02	0	0.00	2	38.93	38.75	-2	554	-0.36%
2019/07/30	1	39.35	6	39.30	39.35	-5	544	-0.92%
2019/07/26	1	40.20	5	39.93	40.00	-4	549	-0.73%
2019/07/25	0	0.00	1	40.25	40.60	-1	570	-0.18%
2019/07/24	1	41.10	3	40.60	41.10	-2	580	-0.35%
2019/07/23	8	40.33	0	0.00	39.55	8	547	1.46%
2019/07/22	0	0.00	4	39.56	39.30	-4	548	-0.73%
2019/07/18	4	39.90	1	39.40	38.65	3	590	0.51%
2019/07/17	0	0.00	5	39.05	39.00	-5	572	-0.87%
2019/07/16	7	38.87	2	38.90	39.40	5	558	0.90%
2019/07/15	0	0.00	1	38.00	38.00	-1	534	-0.19%
2019/06/24	0	0.00	1	36.20	36.35	-1	746	-0.13%
2019/06/20	0	0.00	1	36.60	36.60	-1	750	-0.13%
2019/06/14	1	35.65	0	0.00	35.45	1	760	0.13%
2019/05/14	0	0.00	5	35.55	35.55	-5	846	-0.59%
2019/05/09	1.2	36.88	1	36.60	36.00	0.2	825	0.02%
2019/05/03	0.7	37.90	0	0.00	38.10	0.7	792	0.09%
2019/05/02	1	38.05	1	38.30	38.30	0	774	0.00%
2019/04/30	3	37.30	0	0.00	37.55	3	740	0.40%
2019/04/25	1	37.65	4	37.70	37.90	-3	685	-0.44%
2019/04/09	0	0.00	1	36.00	35.40	-1	438	-0.23%
2019/04/02	3	35.68	0	0.00	35.30	3	411	0.73%
2019/03/19	0	0.00	1	33.90	33.95	-1	366	-0.27%
2019/03/18	2	35.03	0	0.00	34.50	2	361	0.55%
2019/03/15	0	0.00	1	32.56	34.50	-1	320	-0.31%
2019/03/07	1	32.10	0	0.00	31.95	1	382	0.26%
2019/02/15	0	0.00	1	31.45	31.10	-1	425	-0.23%
2018/11/20	1	30.20	0	0.00	29.95	1	846	0.12%
2018/11/19	0	0.00	2	30.00	29.90	-2	845	-0.24%
2018/11/14	0	0.00	1	28.95	29.40	-1	838	-0.12%
2018/11/12	2	29.75	2	30.10	29.50	0	822	0.00%
2018/11/06	4	29.68	6	29.56	29.05	-2	710	-0.28%
2018/11/05	4	29.75	1	29.30	29.30	3	702	0.43%
2018/11/02	0	0.00	2	28.65	28.65	-2	675	-0.30%
2018/11/01	0	0.00	2	27.95	27.90	-2	671	-0.30%
2018/10/31	2	27.70	0	0.00	27.70	2	675	0.30%
2018/10/29	0	0.00	1	27.65	27.40	-1	732	-0.14%
2018/10/26	3	27.75	0	0.00	27.95	3	737	0.41%
2018/10/25	0	0.00	1	27.85	27.55	-1	738	-0.14%
2018/10/24	1	27.95	0	0.00	27.55	1	711	0.14%
2018/10/17	0	28.30	0	0.00	28.55	0	704	0.00%
2018/10/11	1	27.00	0	0.00	27.00	1	724	0.14%
2018/10/08	1	29.90	0	0.00	30.00	1	813	0.12%
2018/09/27	0	0.00	1	31.30	31.25	-1	800	-0.12%
2018/09/21	1	30.60	0	0.00	30.70	1	819	0.12%
2018/09/19	1	30.70	0	0.00	30.70	1	876	0.11%
2018/09/14	1	31.00	0	0.00	31.30	1	928	0.11%
2018/09/07	1	32.30	1	32.10	32.05	0	1,239	0.00%
2018/09/06	1	32.85	0	0.00	32.85	1	1,230	0.08%
2018/09/05	0	0.00	4	33.00	32.90	-4	1,232	-0.32%
2018/09/04	2	33.00	0	0.00	32.95	2	1,235	0.16%
2018/09/03	0	0.00	5	32.80	32.85	-5	1,244	-0.40%
2018/08/31	0	0.00	1	33.20	33.05	-1	1,253	-0.08%
2018/08/28	0	0.00	3	32.90	33.00	-3	1,343	-0.22%
2018/08/03	5	37.51	0	0.00	37.50	5	1,298	0.39%
2018/07/18	0	0.00	1	37.00	37.05	-1	1,208	-0.08%
2018/07/17	3	37.53	0	0.00	37.50	3	1,191	0.25%
2018/07/13	1	36.10	5	36.60	36.80	-4	1,082	-0.37%
2018/07/12	0	0.00	3	35.27	35.15	-3	1,067	-0.28%
2018/07/10	5	35.14	2	35.05	35.10	3	1,071	0.28%
2018/07/06	0	0.00	2	34.10	34.15	-2	1,063	-0.19%
2018/07/05	0	0.00	3	34.65	34.10	-3	1,056	-0.28%
2018/07/02	0	0.00	1	35.50	35.55	-1	1,042	-0.10%
2018/06/29	15	35.90	0	0.00	35.40	15	1,025	1.46%
2018/06/28	0	0.00	9	34.61	33.90	-9	989	-0.91%
2018/06/25	0	0.00	2	36.80	35.25	-2	965	-0.21%
2018/06/22	9	37.25	0	0.00	37.50	9	928	0.97%
2018/06/21	4	36.30	9	37.07	37.30	-5	778	-0.64%
2018/06/14	1	34.80	0	0.00	34.80	1	628	0.16%
2018/06/07	21	36.64	26	36.44	36.50	-5	641	-0.78%
2018/06/06	0	0.00	5	35.25	35.40	-5	588	-0.85%
2018/06/05	6	35.28	1	35.55	35.55	5	595	0.84%
2018/06/04	26	34.74	21	34.34	36.25	5	587	0.85%
2018/05/23	0	0.00	2	33.35	33.30	-2	719	-0.28%
2018/05/21	0	0.00	1	33.65	33.80	-1	797	-0.13%
2018/05/18	0	0.00	2	33.30	33.05	-2	838	-0.24%
2018/05/14	0	0.00	1	33.80	33.95	-1	996	-0.10%
2018/05/09	0	32.95	0	0.00	33.00	0	1,014	0.00%
2018/05/02	1	32.40	0	0.00	32.40	1	1,049	0.10%
2018/04/26	3	32.17	0	0.00	31.60	3	1,080	0.28%
2018/04/24	2	32.65	0	0.00	32.50	2	1,088	0.18%
2018/04/18	0	0.00	16	34.51	34.30	-16	1,086	-1.47%
2018/04/17	1	35.10	0	0.00	35.10	1	1,070	0.09%
2018/04/13	0	0.00	2	36.60	36.65	-2	1,102	-0.18%
2018/04/11	1	36.75	0	0.00	36.60	1	1,155	0.09%
2018/04/10	0	0.00	2	36.70	36.55	-2	1,172	-0.17%
2018/03/30	3	37.33	0	0.00	37.20	3	1,229	0.24%
2018/03/29	5	37.70	5	37.90	37.10	0	1,243	0.00%
2018/03/22	15	39.20	3	38.73	38.05	12	1,244	0.96%
2018/03/20	1	38.20	0	0.00	38.20	1	1,297	0.08%
2018/03/19	0	0.00	1	38.60	38.90	-1	1,366	-0.07%
2018/03/14	1	39.65	10	39.90	39.70	-9	1,425	-0.63%
2018/03/13	10	39.80	1	39.80	39.80	9	1,443	0.62%
2018/03/12	4	39.26	2	38.95	39.15	2	1,456	0.14%
2018/03/08	0	0.00	2	39.80	39.80	-2	1,471	-0.14%
2018/03/06	0	0.00	8	40.44	40.25	-8	1,493	-0.54%
2018/03/05	8	39.59	1	40.25	39.80	7	1,503	0.47%
2018/03/02	2	39.15	21	39.04	38.95	-19	1,507	-1.26%
2018/02/27	20	40.58	0	0.00	40.10	20	1,535	1.30%
2018/02/26	0	0.00	10	39.25	39.45	-10	1,541	-0.65%
2018/02/23	0	0.00	10	39.00	39.00	-10	1,548	-0.65%
2018/02/22	10	38.85	10	39.40	38.90	0	1,566	0.00%
2018/02/21	16	37.26	18	37.16	37.40	-2	1,602	-0.12%
2018/02/12	1	34.10	0	0.00	34.50	1	1,592	0.06%
2018/02/07	15	38.40	0	0.00	38.30	15	1,651	0.91%
2018/02/06	24	38.26	0	0.00	38.25	24	1,717	1.40%
2018/02/02	0	0.00	13	42.48	42.80	-13	1,864	-0.70%
2018/02/01	1	43.50	0	0.00	43.20	1	1,952	0.05%
2018/01/19	10	45.88	0	0.00	45.35	10	2,549	0.39%
2018/01/18	0	0.00	5	45.25	45.25	-5	2,637	-0.19%
2018/01/17	0	0.00	5	45.55	45.55	-5	2,799	-0.18%
2018/01/15	0	45.20	0	0.00	45.10	0	3,357	0.00%
2018/01/10	0	0.00	26	44.70	44.65	-26	3,844	-0.68%
2018/01/09	25	46.42	0	0.00	46.00	25	3,863	0.65%
2018/01/08	2	47.05	4	46.18	46.20	-2	3,892	-0.05%
2018/01/05	0	0.00	4	45.63	45.60	-4	3,875	-0.10%
2018/01/04	0	0.00	6	45.55	46.10	-6	3,868	-0.16%
2018/01/03	4	46.08	0	0.00	45.55	4	3,858	0.10%
2018/01/02	0	0.00	4	44.95	45.20	-4	3,850	-0.10%