乙盛-KY (5243)-國泰-高雄券商分點個股進出

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
56.0
漲跌
▲0.4
漲幅
+0.72%
成交量
1,542張
產業
上市光電類股
449人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

乙盛-KY (5243)籌碼相關－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	56.40	0	0.00	56.00	0	1,843	0.00%
2024/04/29	0	55.50	0	0.00	55.60	0	1,822	0.00%
2024/04/26	0.1	55.67	0.1	55.40	55.10	0	1,819	0.00%
2024/04/25	0.1	55.90	20	55.63	55.10	-19.9	1,816	-1.09%
2024/04/24	20	55.20	0	0.00	56.30	20	1,810	1.10%
2024/04/23	3	54.20	1	54.09	54.00	2	1,799	0.11%
2024/04/22	1	54.20	0	0.00	53.70	1	1,792	0.06%
2024/04/19	0	54.10	0	54.67	54.10	0	1,783	0.00%
2024/04/18	0.1	56.14	0	0.00	55.60	0.1	1,757	0.00%
2024/04/17	0	56.60	0.1	56.70	56.10	-0.1	1,744	0.00%
2024/04/16	1	57.02	0.6	56.38	56.00	0.4	1,742	0.02%
2024/04/15	0.3	60.05	4.2	60.28	59.00	-3.9	1,715	-0.23%
2024/04/12	2.5	59.79	4.1	60.55	61.40	-1.5	1,701	-0.09%
2024/04/11	1.2	60.02	9.1	60.07	59.90	-7.9	1,652	-0.48%
2024/04/10	3	58.20	0	0.00	58.10	3	1,555	0.19%
2024/04/09	1	57.99	4	57.80	57.80	-3	1,550	-0.19%
2024/04/08	1.1	57.81	0	0.00	58.00	1.1	1,543	0.07%
2024/04/03	2	58.40	0	0.00	58.10	2	1,542	0.13%
2024/04/02	1	59.31	1	60.00	59.50	0	1,524	0.00%
2024/04/01	1	59.41	0	0.00	59.30	1	1,510	0.07%
2024/03/29	0	60.20	2	60.25	59.40	-2	1,497	-0.13%
2024/03/28	21.1	61.13	44	60.86	60.30	-22.9	1,447	-1.58%
2024/03/27	6	59.83	24	59.29	59.60	-18	1,256	-1.43%
2024/03/26	4	56.30	0	0.00	55.90	4	1,146	0.35%
2024/03/25	1	57.80	1	57.70	57.60	0	1,127	0.00%
2024/03/22	1	57.80	0	0.00	58.20	1	1,123	0.09%
2024/03/21	0	56.90	2	56.60	57.40	-2	1,086	-0.18%
2024/03/20	9	57.12	1	58.40	56.90	8	1,058	0.76%
2024/03/19	1.2	57.79	4.1	57.60	57.70	-2.9	1,005	-0.29%
2024/03/18	2.1	57.90	0.3	58.30	58.40	1.8	986	0.18%
2024/03/15	24.2	60.28	19	59.91	58.80	5.2	952	0.54%
2024/03/14	4.1	57.76	8.2	58.25	57.20	-4.1	826	-0.50%
2024/03/13	37.3	61.74	22	61.74	60.50	15.3	783	1.96%
2024/03/12	29.5	57.60	11	58.14	60.00	18.5	591	3.12%
2024/03/11	16.1	54.19	0	0.00	54.60	16.1	492	3.26%
2024/03/08	0.1	53.24	0	0.00	53.00	0.1	488	0.01%
2024/03/07	6.1	54.14	2.3	53.88	53.50	3.9	491	0.79%
2024/03/06	0	55.35	0	0.00	55.00	0	482	0.01%
2024/03/05	0	55.40	1	55.30	55.50	-1	480	-0.20%
2024/03/04	1	55.20	0	0.00	55.10	1	480	0.21%
2024/03/01	0	54.91	0	0.00	54.70	0	475	0.00%
2024/02/29	1	54.80	3	54.80	55.00	-2	477	-0.41%
2024/02/26	0.1	55.13	0	0.00	55.20	0.1	484	0.01%
2024/02/23	2	56.20	0	0.00	55.50	2	484	0.42%
2024/02/22	0	55.80	0.1	55.70	55.80	0	475	-0.01%
2024/02/21	5	55.40	0	0.00	55.60	5	477	1.05%
2024/02/20	0.1	55.61	0	0.00	55.30	0.1	495	0.02%
2024/02/19	0	55.71	0	0.00	55.80	0	493	0.00%
2024/02/16	0	55.20	0	0.00	55.30	0	491	0.00%
2024/02/15	0.1	53.51	0	0.00	53.60	0.1	489	0.03%
2024/02/05	1.4	53.84	0	0.00	53.90	1.4	484	0.30%
2024/02/02	0.2	54.94	0	0.00	54.60	0.2	471	0.05%
2024/02/01	0.1	55.60	0	0.00	55.20	0.1	465	0.01%
2024/01/31	0	55.70	0	0.00	56.00	0	463	0.00%
2024/01/30	0.2	55.80	1	55.70	56.30	-0.8	462	-0.17%
2024/01/29	0	55.90	0	0.00	56.30	0	460	0.01%
2024/01/26	0	56.30	0	0.00	56.30	0	459	0.00%
2024/01/25	1	56.80	0	0.00	56.50	1	456	0.22%
2024/01/24	0	57.25	0	0.00	56.90	0	454	0.01%
2024/01/23	1	57.11	1	57.40	57.30	0	467	0.00%
2024/01/22	1	57.00	0	0.00	57.10	1	466	0.22%
2024/01/19	0	0.00	1	56.60	56.50	-1	465	-0.22%
2024/01/18	0	56.70	15	56.32	56.60	-15	471	-3.17%
2024/01/17	2.3	56.56	0	0.00	56.50	2.3	472	0.48%
2024/01/16	0	57.70	1	57.50	57.50	-1	467	-0.21%
2024/01/15	1	58.20	0	0.00	58.20	1	468	0.22%
2024/01/12	0	58.00	1	58.00	57.70	-1	476	-0.21%
2024/01/11	0	57.90	1	58.10	58.00	-1	481	-0.21%
2024/01/10	1.1	57.48	0	0.00	57.10	1.1	489	0.22%
2024/01/09	1.1	58.00	2	58.15	58.10	-0.9	488	-0.19%
2024/01/08	1.1	58.74	2	58.90	58.70	-0.9	490	-0.19%
2024/01/04	0	59.90	0	60.00	59.80	0	491	0.00%
2024/01/03	1.1	60.31	0	0.00	60.30	1.1	528	0.21%
2024/01/02	1	61.10	0	0.00	60.70	1	528	0.19%
2023/12/29	6	61.22	1	61.40	61.20	5	527	0.95%
2023/12/26	0	60.00	4	60.40	60.50	-4	519	-0.77%
2023/12/25	4	59.60	0	0.00	59.50	4	523	0.77%
2023/12/22	0	59.80	10	59.50	59.50	-10	531	-1.88%
2023/12/20	1	59.50	1	60.00	60.20	0	535	0.00%
2023/12/19	0	59.40	0	0.00	59.40	0	538	0.00%
2023/12/18	2	60.80	0	0.00	60.20	2	554	0.36%
2023/12/15	1	60.90	3	60.90	60.80	-2	561	-0.36%
2023/12/14	2	60.50	1.7	60.21	60.30	0.3	582	0.05%
2023/12/13	1	59.40	0.2	60.80	59.60	0.8	587	0.14%
2023/12/08	4	60.48	1	61.40	61.30	3	615	0.49%
2023/12/06	0.2	60.50	1	60.20	60.40	-0.8	616	-0.13%
2023/12/05	0	60.90	0	0.00	60.80	0	617	0.00%
2023/12/04	1.2	61.71	1	61.80	61.80	0.2	632	0.03%
2023/12/01	0	0.00	1	60.90	60.80	-1	636	-0.16%
2023/11/30	0	0.00	2	60.65	60.70	-2	644	-0.31%
2023/11/27	0	0.00	1	60.20	59.50	-1	689	-0.15%
2023/11/23	0.1	60.80	0	0.00	60.70	0.1	708	0.01%
2023/11/22	1.2	60.63	11	60.75	60.50	-9.8	721	-1.36%
2023/11/21	1	60.30	0	0.00	60.20	1	746	0.13%
2023/11/20	0	60.80	0	0.00	60.30	0	757	0.00%
2023/11/17	1	60.20	3	60.40	60.50	-2	761	-0.26%
2023/11/16	3	59.50	0	0.00	59.50	3	778	0.39%
2023/11/15	1.1	59.39	0	59.40	59.20	1.1	791	0.14%
2023/11/14	2.1	59.00	1	58.60	59.10	1.1	801	0.14%
2023/11/13	0	57.70	0	0.00	58.20	0	803	0.00%
2023/11/10	0.1	57.60	0	57.84	57.20	0.1	809	0.01%
2023/11/08	1.5	58.06	0	0.00	57.80	1.5	836	0.18%
2023/11/07	0	58.40	0	0.00	58.20	0	841	0.00%
2023/11/01	0.1	56.90	1	56.80	56.80	-0.9	964	-0.09%
2023/10/31	0.2	58.50	0	0.00	56.60	0.2	971	0.02%
2023/10/30	0.2	57.98	1	58.00	57.80	-0.8	989	-0.08%
2023/10/27	0.1	57.78	3	57.50	57.80	-2.9	1,002	-0.29%
2023/10/26	0	58.30	0	0.00	57.40	0	1,019	0.00%
2023/10/25	4	59.30	0	0.00	59.00	4	1,025	0.39%
2023/10/24	1	58.40	1	58.30	58.40	0	1,040	0.00%
2023/10/23	0	58.70	1	58.70	58.30	-1	1,069	-0.09%
2023/10/20	1	58.49	2	58.70	58.60	-1	1,134	-0.09%
2023/10/19	1	59.10	1	59.10	59.10	0	1,167	0.00%
2023/10/18	1	59.60	0	60.30	59.60	1	1,187	0.08%
2023/10/17	2	61.00	0	0.00	60.70	2	1,191	0.17%
2023/10/16	1.9	59.93	0	0.00	60.00	1.9	1,207	0.16%
2023/10/13	0.2	60.90	0	0.00	60.80	0.2	1,236	0.01%
2023/10/11	5.6	60.22	2	60.00	59.70	3.6	1,275	0.28%
2023/10/06	1	63.90	0	0.00	63.60	1	1,269	0.08%
2023/10/03	0.1	64.80	0	0.00	64.20	0.1	1,462	0.01%
2023/09/25	0	0.00	2	65.00	65.00	-2	1,957	-0.10%
2023/09/22	0	0.00	3	63.70	64.40	-3	1,965	-0.15%
2023/09/21	5	64.62	0	65.20	64.30	5	1,975	0.25%
2023/09/20	1	66.50	0	66.70	66.30	1	1,967	0.05%
2023/09/19	0	0.00	1	67.70	66.80	-1	2,014	-0.05%
2023/09/18	2	67.20	0	0.00	66.80	2	2,015	0.10%
2023/09/15	2	66.95	1	67.00	67.00	1	2,036	0.05%
2023/09/14	0.4	67.84	3	67.50	68.00	-2.6	2,050	-0.13%
2023/09/13	0	0.00	1	66.90	66.50	-1	2,070	-0.05%
2023/09/11	1	65.60	3	65.60	64.90	-2	2,153	-0.09%
2023/09/08	0.1	66.70	5	66.80	66.10	-4.9	2,235	-0.22%
2023/09/07	13.6	67.93	2	69.20	67.30	11.6	2,302	0.50%
2023/09/06	2	67.70	3	67.43	67.70	-1	2,354	-0.04%
2023/09/05	1	67.10	1	67.50	67.50	0	2,417	0.00%
2023/09/04	4	66.95	0	0.00	66.30	4	2,485	0.16%
2023/08/31	2	64.85	1	65.20	65.50	1	2,592	0.04%
2023/08/30	0	0.00	4	64.43	64.60	-4	2,679	-0.15%
2023/08/29	2	63.09	1	62.60	63.20	1	2,796	0.04%
2023/08/28	1	65.10	0	0.00	64.80	1	2,928	0.03%
2023/08/25	11.1	66.20	6	66.20	65.90	5.1	3,340	0.15%
2023/08/24	3	65.00	3	65.40	65.20	0	3,503	0.00%
2023/08/23	1	65.00	0	0.00	64.90	1	3,571	0.03%
2023/08/22	3	64.50	0	0.00	64.50	3	3,776	0.08%
2023/08/21	1	66.10	2	67.10	65.90	-1	4,083	-0.02%
2023/08/18	0	66.80	1	66.60	66.30	-1	4,199	-0.02%
2023/08/15	4	65.85	5	66.14	66.00	-1	5,581	-0.02%
2023/08/14	1	65.20	1	65.20	65.60	0	5,668	0.00%
2023/08/11	4	66.70	4	67.00	66.20	0	5,764	0.00%
2023/08/10	3.1	66.35	5	66.46	66.00	-1.9	5,791	-0.03%
2023/08/09	1	67.40	2	68.55	67.70	-1	5,768	-0.02%
2023/08/08	9.3	69.06	2.7	68.60	68.50	6.6	5,748	0.11%
2023/08/02	0.1	71.12	4	70.20	70.50	-3.9	5,716	-0.07%
2023/08/01	0	0.00	10	71.68	72.00	-10	5,696	-0.18%
2023/07/31	1.1	71.49	2	72.80	71.40	-0.9	5,695	-0.02%
2023/07/28	2	71.90	0.7	71.90	71.90	1.3	5,683	0.02%
2023/07/27	0	0.00	20	72.20	72.40	-20	5,682	-0.35%
2023/07/26	12.1	72.91	6	71.88	71.50	6.1	5,680	0.11%
2023/07/25	9.8	73.94	4	73.73	73.30	5.8	5,664	0.10%
2023/07/24	0	0.00	0	71.70	72.80	0	5,619	0.00%
2023/07/21	1.1	73.23	1	71.30	72.10	0.1	5,602	0.00%
2023/07/20	0	72.80	7.2	72.64	72.70	-7.2	5,627	-0.13%
2023/07/19	1	73.18	0.1	72.70	71.90	0.9	5,664	0.02%
2023/07/18	3.3	74.28	2	73.35	73.20	1.3	5,800	0.02%
2023/07/17	5	75.28	0	0.00	75.30	5	6,004	0.08%
2023/07/14	1.1	74.32	4	74.63	74.70	-2.9	6,185	-0.05%
2023/07/13	2	75.10	0.1	75.54	74.50	1.9	6,208	0.03%
2023/07/12	3.2	74.09	11	74.27	74.60	-7.8	6,193	-0.13%
2023/07/11	2.2	75.01	1	74.60	74.50	1.2	6,192	0.02%
2023/07/10	9.3	77.06	2	76.32	75.00	7.3	6,172	0.12%
2023/07/07	5	80.18	5	80.10	79.90	0	6,082	0.00%
2023/07/06	24.1	83.82	17.3	84.07	82.00	6.8	6,093	0.11%
2023/07/05	28	85.13	20	85.23	84.40	8	6,027	0.13%
2023/07/04	21.5	82.91	8	83.79	83.40	13.5	5,876	0.23%
2023/07/03	0.3	81.10	0	0.00	80.60	0.3	5,771	0.01%
2023/06/30	1	78.80	0	0.00	78.80	1	5,780	0.02%
2023/06/29	3	78.60	1	78.70	78.50	2	5,902	0.03%
2023/06/28	0	0.00	0.8	80.01	79.00	-0.8	6,199	-0.01%
2023/06/27	9	79.68	8	79.15	79.00	1	6,225	0.02%
2023/06/26	0	0.00	1.1	82.05	81.60	-1.1	6,203	-0.02%
2023/06/21	6.3	83.11	6	82.87	83.10	0.3	6,219	0.00%
2023/06/20	2.1	81.82	3	82.17	81.90	-0.9	6,199	-0.01%
2023/06/19	12	83.26	7	82.81	82.70	5	6,182	0.08%
2023/06/16	5	83.00	0	0.00	82.50	5	6,149	0.08%
2023/06/15	17.1	82.36	8	82.66	83.00	9.1	6,121	0.15%
2023/06/14	8.6	84.01	4	83.38	82.30	4.6	6,077	0.08%
2023/06/13	10.1	85.12	6	86.17	84.40	4.1	5,998	0.07%
2023/06/12	8	85.50	5	85.80	84.60	3	5,927	0.05%
2023/06/09	3.1	86.16	0	0.00	85.50	3.1	5,863	0.05%
2023/06/08	4	85.40	5	85.00	84.10	-1	5,799	-0.02%
2023/06/07	4	87.48	13	86.74	86.70	-9	5,738	-0.16%
2023/06/06	1	88.49	1	88.00	87.90	0	5,686	0.00%
2023/06/05	11	90.35	17	90.36	88.70	-6	5,666	-0.11%
2023/06/02	20	88.93	7	89.29	89.60	13	5,592	0.23%
2023/06/01	18	89.01	3.1	89.14	89.30	14.9	5,486	0.27%
2023/05/31	68	88.95	41	89.46	88.90	27	5,347	0.50%
2023/05/30	19	85.35	17	84.14	83.70	2	4,920	0.04%
2023/05/29	3	83.70	3.1	83.61	83.70	-0.1	4,738	0.00%
2023/05/26	21	85.09	30	83.55	82.60	-9	4,676	-0.19%
2023/05/25	44.2	86.91	46.2	87.01	86.80	-2	4,519	-0.04%
2023/05/24	12	83.65	21	83.57	83.80	-9	4,189	-0.21%
2023/05/23	12	83.00	24.1	83.06	83.00	-12.1	4,085	-0.30%
2023/05/22	64	80.45	65	80.51	82.50	-1	3,887	-0.03%
2023/05/19	14	76.11	68.3	75.43	77.80	-54.3	3,202	-1.70%
2023/05/18	7.2	70.36	12	70.47	70.80	-4.8	2,713	-0.18%
2023/05/17	2	69.75	27.2	69.80	70.40	-25.2	2,618	-0.96%
2023/05/16	0	0.00	0.1	67.30	67.50	-0.1	2,507	0.00%
2023/05/12	1	65.70	3	65.70	65.80	-2	2,477	-0.08%
2023/05/10	0	0.00	1	65.70	65.90	-1	2,463	-0.04%
2023/05/08	0	0.00	2.1	66.31	66.50	-2.1	2,483	-0.08%
2023/05/05	0	0.00	2	66.50	66.40	-2	2,482	-0.08%
2023/05/04	0	65.70	4	65.60	65.90	-4	2,489	-0.16%
2023/05/03	1	65.50	1	66.00	65.50	0	2,502	0.00%
2023/05/02	2	65.70	0	0.00	66.00	2	2,513	0.08%
2023/04/28	3	65.20	1	65.40	65.40	2	2,541	0.08%
2023/04/27	3	64.50	2.3	64.60	64.40	0.7	2,531	0.03%
2023/04/26	0	0.00	1	65.20	65.20	-1	2,512	-0.04%
2023/04/25	9.1	64.81	4	65.43	63.80	5.1	2,500	0.20%
2023/04/24	5.1	66.06	7	66.06	65.90	-1.9	2,452	-0.08%
2023/04/21	25	68.54	8	68.56	67.00	17	2,405	0.71%
2023/04/20	12	72.38	18.3	72.93	71.40	-6.3	2,254	-0.28%
2023/04/19	15.1	71.60	35.3	71.68	69.80	-20.2	2,016	-1.00%
2023/04/18	5.2	67.52	10	67.59	68.20	-4.8	1,813	-0.27%
2023/04/17	4	67.33	2	67.00	67.10	2	1,770	0.11%
2023/04/14	6	67.12	3.3	67.62	66.90	2.8	1,750	0.16%
2023/04/13	2	66.65	2	67.50	66.60	0	1,713	0.00%
2023/04/12	1	67.30	3	66.67	66.70	-2	1,685	-0.12%
2023/04/11	5	66.72	10.3	66.81	66.70	-5.3	1,672	-0.32%
2023/04/10	2	66.10	4	66.20	66.00	-2	1,625	-0.12%
2023/04/07	3.2	65.41	3.3	65.33	65.10	-0.1	1,595	-0.01%
2023/04/06	5.1	66.24	1	66.60	65.90	4.1	1,565	0.26%
2023/03/31	2.1	65.90	3	65.80	65.80	-0.9	1,537	-0.06%
2023/03/30	23.4	66.10	8.1	65.91	66.10	15.4	1,499	1.02%
2023/03/29	20	66.61	33.2	66.73	67.10	-13.2	1,398	-0.95%
2023/03/28	2.1	63.66	6.4	63.92	63.50	-4.3	1,103	-0.39%
2023/03/27	5.6	63.53	2	63.50	63.20	3.6	1,071	0.33%
2023/03/24	2	63.35	4	63.85	64.40	-2	1,047	-0.19%
2023/03/23	2	62.95	3	63.20	62.80	-1	1,009	-0.10%
2023/03/22	1	63.00	0	63.00	63.00	1	1,007	0.10%
2023/03/17	0	0.00	7.1	62.55	62.10	-7.1	1,029	-0.69%
2023/03/16	10	60.40	1	60.80	60.20	9	1,031	0.87%
2023/03/15	1	60.60	0	0.00	60.60	1	1,059	0.09%
2023/03/14	0	0.00	0	61.30	60.90	0	1,096	0.00%
2023/03/13	0.1	61.30	1.2	61.30	61.50	-1.1	1,218	-0.09%
2023/03/10	0.4	61.91	4	62.10	61.50	-3.6	1,472	-0.25%
2023/03/09	7	63.90	6.2	63.85	63.00	0.8	1,498	0.05%
2023/03/08	3	64.00	23.1	64.36	64.40	-20.1	1,486	-1.35%
2023/03/07	3	63.90	1	64.00	63.70	2	1,467	0.13%
2023/03/06	2	63.50	2.1	63.69	63.50	-0.1	1,445	-0.01%
2023/03/01	0	0.00	0	63.10	62.60	0	1,437	0.00%
2023/02/24	1	63.20	1	62.60	62.50	0	1,436	0.00%
2023/02/23	1	63.70	2.4	63.30	63.20	-1.4	1,471	-0.10%
2023/02/22	6	61.47	2.1	61.50	61.40	4	1,435	0.28%
2023/02/21	1	62.60	1.1	62.70	62.50	-0.1	1,448	-0.01%
2023/02/20	0	0.00	2	61.70	61.80	-2	1,444	-0.14%
2023/02/17	1.1	61.22	0	0.00	61.50	1.1	1,446	0.07%
2023/02/16	1.2	62.00	0.1	62.30	62.00	1.1	1,457	0.08%
2023/02/15	0	0.00	6	60.90	60.80	-6	1,468	-0.41%
2023/02/14	0	0.00	3	60.63	60.50	-3	1,483	-0.20%
2023/02/13	0	0.00	0	60.90	60.40	0	1,522	0.00%
2023/02/10	0	0.00	0.1	61.80	61.00	-0.1	1,549	0.00%
2023/02/09	5	61.50	6.2	61.68	61.50	-1.2	1,564	-0.08%
2023/02/08	4.1	61.15	4.2	61.45	61.30	-0.1	1,570	-0.01%
2023/02/07	7	61.71	0	0.00	61.50	7	1,562	0.45%
2023/02/06	5	61.44	3	61.27	61.70	2	1,547	0.13%
2023/02/03	0	0.00	3	60.70	60.80	-3	1,539	-0.19%
2023/02/02	2	61.30	3	61.40	61.60	-1	1,536	-0.07%
2023/02/01	3	60.80	3	61.00	61.00	0	1,533	0.00%
2023/01/31	1	60.60	4	60.88	60.80	-3	1,556	-0.19%
2023/01/30	1	60.20	0	0.00	60.10	1	1,559	0.06%
2023/01/17	0.3	57.03	0	0.00	57.40	0.3	1,537	0.02%
2023/01/16	0.1	57.04	1	56.80	56.80	-0.9	1,587	-0.06%
2023/01/13	1	57.11	0	0.00	57.00	1	1,627	0.06%
2023/01/11	0	0.00	3	58.80	58.50	-3	1,739	-0.17%
2023/01/10	0	0.00	1	58.80	58.90	-1	1,891	-0.05%
2022/12/30	0.1	57.78	0	0.00	57.50	0.1	2,359	0.00%
2022/12/29	3.1	57.20	2	57.25	57.30	1.1	2,461	0.05%
2022/12/28	9.3	58.28	2	57.70	57.70	7.3	2,615	0.28%
2022/12/26	0	58.80	0	0.00	58.70	0	2,662	0.00%
2022/12/23	3	58.50	0	0.00	59.30	3	2,686	0.11%
2022/12/21	6.1	58.70	1	58.20	58.30	5.1	2,748	0.19%
2022/12/20	1.2	59.64	0	0.00	58.20	1.2	2,731	0.04%
2022/12/19	0.2	59.90	0	0.00	59.50	0.2	2,741	0.01%
2022/12/16	0	0.00	0	60.10	59.70	0	2,750	0.00%
2022/12/15	1	61.00	0	61.00	60.90	1	2,747	0.04%
2022/12/14	0	0.00	0	61.00	61.30	0	2,748	0.00%
2022/12/13	1	60.50	0	0.00	60.30	1	2,746	0.04%
2022/12/12	0	0.00	15	61.00	61.10	-15	2,743	-0.55%
2022/12/09	10.1	61.30	0	0.00	60.90	10.1	2,751	0.37%
2022/12/08	10	62.02	4	61.95	62.00	6	2,743	0.22%
2022/12/07	5	63.74	4	61.95	61.90	1	2,730	0.04%
2022/12/06	2	64.25	7	64.44	63.70	-5	2,716	-0.18%
2022/12/05	27	65.26	11.1	65.32	65.00	15.9	2,693	0.59%
2022/12/02	28	64.56	38.7	65.27	64.60	-10.7	2,615	-0.41%
2022/12/01	1	61.40	17.3	61.15	61.30	-16.3	2,369	-0.69%
2022/11/30	1.5	59.77	1	59.90	59.80	0.5	2,338	0.02%
2022/11/29	2	59.40	0	0.00	59.60	2	2,363	0.08%
2022/11/28	1	58.00	2	57.85	58.10	-1	2,366	-0.04%
2022/11/25	0	58.20	0	0.00	57.70	0	2,454	0.00%
2022/11/24	11	57.80	0	0.00	58.30	11	2,486	0.44%
2022/11/23	1	58.00	2	58.00	57.70	-1	2,497	-0.04%
2022/11/22	2.1	57.70	0	0.00	57.60	2.1	2,541	0.08%
2022/11/21	12	58.08	2	57.60	57.80	10	2,580	0.39%
2022/11/18	11	60.44	1	60.30	60.20	10	2,545	0.39%
2022/11/17	0	0.00	7	61.17	61.40	-7	2,534	-0.28%
2022/11/16	9	60.49	2	60.95	60.40	7	2,519	0.28%
2022/11/15	3	61.30	1	61.20	61.20	2	2,518	0.08%
2022/11/14	2	61.05	7	61.10	61.20	-5	2,522	-0.20%
2022/11/11	5	60.50	0	0.00	60.20	5	2,513	0.20%
2022/11/10	6	61.33	6	60.78	60.60	0	2,497	0.00%
2022/11/09	3	61.57	3	60.93	60.70	0	2,498	0.00%
2022/11/08	0	0.00	11	61.37	60.60	-11	2,481	-0.44%
2022/11/07	0	0.00	2	60.50	60.70	-2	2,465	-0.08%
2022/11/04	3	60.00	0	0.00	60.30	3	2,498	0.12%
2022/11/03	1	59.90	1	59.80	59.80	0	2,501	0.00%
2022/11/02	14	59.76	11	60.00	60.00	3	2,527	0.12%
2022/11/01	3	59.30	0	0.00	59.10	3	2,530	0.12%
2022/10/28	4	58.93	0	0.00	58.80	4	2,577	0.16%
2022/10/27	1	60.40	2	60.45	60.40	-1	2,593	-0.04%
2022/10/26	2	58.50	1	59.50	57.80	1	2,621	0.04%
2022/10/25	2	60.10	8	60.01	59.50	-6	2,630	-0.23%
2022/10/24	8	61.26	0	0.00	60.40	8	2,673	0.30%
2022/10/21	6	59.92	14	60.61	60.40	-8	2,662	-0.30%
2022/10/20	4	59.25	6	59.45	59.50	-2	2,674	-0.07%
2022/10/19	11.1	62.15	9	61.64	61.00	2.1	2,741	0.07%
2022/10/18	20.2	64.20	22	63.73	63.00	-1.8	2,882	-0.06%
2022/10/17	24	64.15	19	64.28	65.50	5	2,872	0.17%
2022/10/14	6	63.17	5	63.02	63.80	1	2,784	0.04%
2022/10/13	7	61.64	5	59.84	59.80	2	2,724	0.07%
2022/10/12	7	62.94	8	63.20	63.30	-1	2,674	-0.04%
2022/10/11	2	63.60	5	64.02	63.70	-3	2,671	-0.11%
2022/10/07	4	64.18	3	64.93	65.40	1	2,647	0.04%
2022/10/06	5	64.18	1	63.80	64.50	4	2,632	0.15%
2022/10/05	6	63.08	16.1	63.68	63.30	-10.1	2,561	-0.39%
2022/10/04	1	61.90	4	61.90	61.80	-3	2,425	-0.12%
2022/10/03	7	58.99	3	58.57	58.50	4	2,422	0.17%
2022/09/30	2	59.35	0	0.00	60.20	2	2,428	0.08%
2022/09/29	2	58.40	8	59.18	59.60	-6	2,420	-0.25%
2022/09/28	4	57.28	0	0.00	56.20	4	2,390	0.17%
2022/09/27	1	56.90	0	0.00	57.60	1	2,376	0.04%
2022/09/26	7.5	57.08	1	56.50	56.50	6.5	2,389	0.27%
2022/09/23	2	60.75	1	61.10	60.00	1	2,411	0.04%
2022/09/21	1	61.70	0	0.00	61.50	1	2,492	0.04%
2022/09/20	3	61.53	0	0.00	61.60	3	2,537	0.12%
2022/09/19	5	61.94	2	61.90	61.60	3	2,596	0.12%
2022/09/16	1	62.60	5	63.00	62.30	-4	2,643	-0.15%
2022/09/15	1	63.20	0	0.00	63.20	1	2,642	0.04%
2022/09/14	1	63.40	1	64.30	64.30	0	2,635	0.00%
2022/09/13	0	0.00	2	64.75	64.60	-2	2,640	-0.08%
2022/09/12	1	64.10	3	64.17	64.10	-2	2,644	-0.08%
2022/09/08	2	62.80	0	0.00	64.20	2	2,648	0.08%
2022/09/07	1	60.30	2	61.00	61.80	-1	2,624	-0.04%
2022/09/06	2	61.75	2	61.75	61.30	0	2,624	0.00%
2022/09/05	18	63.07	16	62.69	61.70	2	2,630	0.08%
2022/09/02	10.1	63.53	4	64.10	63.50	6.1	2,610	0.23%
2022/09/01	18	64.61	13	64.90	63.40	5	2,615	0.19%
2022/08/31	4	61.58	3	62.50	63.00	1	2,545	0.04%
2022/08/30	0	0.00	0.1	63.10	62.60	-0.1	2,556	0.00%
2022/08/29	11.3	63.06	1.2	62.93	62.60	10.2	2,551	0.40%
2022/08/26	10	67.17	0	0.00	66.60	10	2,521	0.40%
2022/08/25	1	69.00	0	0.00	69.00	1	2,506	0.04%
2022/08/24	2	67.40	0	0.00	67.30	2	2,589	0.08%
2022/08/22	0	0.00	1	68.60	68.10	-1	2,785	-0.04%
2022/08/19	0	0.00	2	68.80	68.30	-2	2,888	-0.07%
2022/08/18	1	68.50	0	0.00	69.00	1	2,980	0.03%
2022/08/16	0	0.00	2	69.55	69.30	-2	3,029	-0.07%
2022/08/15	3	69.20	0	0.00	69.00	3	3,033	0.10%
2022/08/12	0	68.50	0	0.00	68.60	0	3,039	0.00%
2022/08/11	6	69.17	4	68.80	68.20	2	3,030	0.07%
2022/08/10	17.2	68.07	0	0.00	68.10	17.2	2,982	0.58%
2022/08/09	0	0.00	2	68.25	68.30	-2	2,966	-0.07%
2022/08/08	0	0.00	1	67.20	66.90	-1	2,944	-0.03%
2022/08/04	4	65.78	2	65.55	66.00	2	2,946	0.07%
2022/08/03	0	0.00	1	67.90	67.50	-1	2,905	-0.03%
2022/08/02	18	67.45	12	67.08	67.10	6	2,879	0.21%
2022/08/01	6.1	69.68	2	69.40	69.40	4.1	2,827	0.14%
2022/07/29	6	70.08	7.1	70.18	70.30	-1.1	2,802	-0.04%
2022/07/28	11.2	70.95	10	70.95	71.00	1.2	2,767	0.04%
2022/07/27	4	71.00	5.2	70.39	71.50	-1.2	2,773	-0.04%
2022/07/26	22	70.25	16	69.81	69.90	6	2,721	0.22%
2022/07/25	42.2	69.38	35.5	70.40	71.10	6.7	2,612	0.26%
2022/07/22	19	68.92	30.3	68.32	68.90	-11.3	2,404	-0.47%
2022/07/21	2	67.00	1	66.80	67.30	1	2,284	0.04%
2022/07/20	6	67.78	2	67.90	67.20	4	2,274	0.18%
2022/07/19	1	67.70	10	67.74	68.00	-9	2,266	-0.40%
2022/07/18	19.2	67.58	19	67.27	67.30	0.2	2,283	0.01%
2022/07/15	4	66.98	2	66.75	66.70	2	2,409	0.08%
2022/07/14	3	65.97	5	66.64	66.70	-2	2,564	-0.08%
2022/07/13	0	0.00	3	65.63	65.40	-3	2,550	-0.12%
2022/07/12	2	63.75	3	63.60	63.60	-1	2,518	-0.04%
2022/07/11	2	64.70	4	64.38	64.40	-2	2,492	-0.08%
2022/07/08	4	62.70	2	62.65	62.70	2	2,457	0.08%
2022/07/07	2	59.50	3	60.17	61.30	-1	2,429	-0.04%
2022/07/06	2	59.80	4	59.88	59.00	-2	2,411	-0.08%
2022/07/05	7	59.41	2	59.80	60.30	5	2,410	0.21%
2022/07/04	6.1	59.14	2	59.00	58.70	4.1	2,403	0.17%
2022/07/01	2	63.25	0.1	60.86	59.90	1.9	2,382	0.08%
2022/06/30	1	65.80	1	66.00	64.90	0	2,337	0.00%
2022/06/29	7	67.04	8	66.75	67.90	-1	2,294	-0.04%
2022/06/28	7	66.89	0	0.00	67.30	7	2,241	0.31%
2022/06/27	0	0.00	2.3	66.87	66.80	-2.3	2,210	-0.10%
2022/06/24	7	64.94	5	65.12	65.50	2	2,147	0.09%
2022/06/23	2	61.80	4	61.95	62.30	-2	2,099	-0.10%
2022/06/21	0	0.00	2	62.95	63.40	-2	2,093	-0.10%
2022/06/20	1	62.60	0	0.00	60.70	1	2,084	0.05%
2022/06/17	2	63.95	1	64.40	63.90	1	2,061	0.05%
2022/06/16	1	65.40	2	66.35	64.30	-1	2,047	-0.05%
2022/06/15	1	66.30	2	65.40	65.30	-1	2,027	-0.05%
2022/06/13	3.1	65.34	2	66.10	65.60	1.1	1,995	0.05%
2022/06/10	2	66.75	6	66.50	66.70	-4	1,974	-0.20%
2022/06/09	0	0.00	3	66.53	66.40	-3	1,944	-0.15%
2022/06/08	34	67.57	45	66.49	65.60	-11	1,922	-0.57%
2022/06/07	3	65.83	4	65.98	66.10	-1	1,879	-0.05%
2022/06/06	4	65.08	1	65.60	65.50	3	1,869	0.16%
2022/06/02	10	66.10	3	66.53	66.10	7	1,854	0.38%
2022/06/01	12	66.45	8	66.26	66.00	4	1,832	0.22%
2022/05/31	2	67.00	12.3	66.98	67.00	-10.3	1,741	-0.59%
2022/05/30	9	64.39	11	64.55	64.80	-2	1,587	-0.13%
2022/05/27	3	64.90	4.3	65.32	64.40	-1.3	1,533	-0.09%
2022/05/26	7	63.47	8	63.31	62.90	-1	1,410	-0.07%
2022/05/25	4	62.10	9	61.71	62.20	-5	1,310	-0.38%
2022/05/24	1	60.60	1	59.70	59.70	0	1,257	0.00%
2022/05/23	5	61.14	3	61.23	60.70	2	1,249	0.16%
2022/05/20	4	60.60	2	59.60	60.40	2	1,229	0.16%
2022/05/19	1	58.10	1	58.60	59.10	0	1,202	0.00%
2022/05/17	0	0.00	2	58.30	58.40	-2	1,200	-0.17%
2022/05/13	31	58.32	30	58.91	58.40	1	1,189	0.08%
2022/05/12	1.3	58.32	1	59.00	57.10	0.3	1,177	0.03%
2022/05/10	1	57.60	1	57.90	58.40	0	1,160	0.00%
2022/05/09	1	59.40	2	58.75	58.00	-1	1,156	-0.09%
2022/05/06	1	60.90	0.1	60.20	61.10	0.9	1,145	0.08%
2022/05/05	2	61.25	0	0.00	60.80	2	1,137	0.18%
2022/05/04	36	61.43	40	61.77	61.50	-4	1,119	-0.36%
2022/05/03	0	0.00	3	58.00	58.10	-3	1,073	-0.28%
2022/04/29	2	57.70	4	58.23	58.10	-2	1,078	-0.19%
2022/04/28	0.1	57.30	0	0.00	57.10	0.1	1,079	0.01%
2022/04/27	1	57.50	8	57.11	57.40	-7	1,074	-0.65%
2022/04/26	0	0.00	1	60.10	59.80	-1	1,056	-0.09%
2022/04/25	10	61.50	9	61.07	60.10	1	1,049	0.10%
2022/04/22	9	64.58	7	64.73	63.60	2	1,020	0.20%
2022/04/21	38	67.16	40.2	66.82	64.20	-2.2	976	-0.22%
2022/04/20	18	66.67	14.1	66.04	66.40	3.9	780	0.50%
2022/04/19	0	0.00	2	61.40	61.40	-2	619	-0.32%
2022/04/15	0	58.80	0	0.00	58.60	0	628	0.00%
2022/04/12	1	57.70	1	57.70	58.50	0	828	0.00%
2022/04/08	0	0.00	7	61.00	60.90	-7	829	-0.84%
2022/04/07	3	59.60	1	59.20	58.70	2	828	0.24%
2022/04/06	0	0.00	2	60.30	60.40	-2	832	-0.24%
2022/03/31	6.1	60.00	4	59.90	60.00	2.1	911	0.23%
2022/03/29	0	0.00	1	58.90	58.70	-1	975	-0.10%
2022/03/28	0	0.00	1	58.90	58.90	-1	984	-0.10%
2022/03/25	1	59.00	0	0.00	58.40	1	983	0.10%
2022/03/24	2	59.20	0	0.00	59.20	2	982	0.20%
2022/03/23	1	58.50	0	0.00	58.80	1	994	0.10%
2022/03/21	0	0.00	1	58.50	58.10	-1	1,011	-0.10%
2022/03/18	2.2	57.09	2	57.70	57.90	0.2	1,023	0.01%
2022/03/17	3	56.90	1	57.30	57.70	2	1,036	0.19%
2022/03/15	2	55.80	0	0.00	55.60	2	1,058	0.19%
2022/03/14	0	0.00	1	57.40	57.10	-1	1,071	-0.09%
2022/03/11	2.1	57.07	0	0.00	56.80	2.1	1,088	0.19%
2022/03/09	0	0.00	0	56.00	56.00	0	1,111	0.00%
2022/03/08	0	0.00	0	56.50	55.70	0	1,160	0.00%
2022/03/07	2.2	57.69	3	57.57	57.30	-0.8	1,174	-0.07%
2022/03/04	2	60.00	0	0.00	59.40	2	1,203	0.17%
2022/03/03	1	60.40	1	60.90	60.30	0	1,239	0.00%
2022/03/02	1	60.10	0	0.00	60.30	1	1,270	0.08%
2022/02/25	0.1	59.00	0	0.00	59.10	0.1	1,334	0.01%
2022/02/24	1.1	59.52	1	58.80	58.80	0.1	1,379	0.01%
2022/02/23	1	60.70	1	60.50	60.90	0	1,439	0.00%
2022/02/21	0	0.00	1	61.60	62.10	-1	1,817	-0.06%
2022/02/17	0	0.00	1	63.10	62.30	-1	2,329	-0.04%
2022/02/14	1.1	61.91	0	0.00	61.30	1.1	2,751	0.04%
2022/02/10	2	62.30	1	62.50	62.20	1	2,796	0.04%
2022/02/09	5	62.70	1	62.40	62.80	4	2,825	0.14%
2022/02/07	2	59.90	0	0.00	61.10	2	2,888	0.07%
2022/01/26	0.2	59.70	0	0.00	59.50	0.2	2,915	0.01%
2022/01/25	0	0.00	1	60.70	59.80	-1	3,128	-0.03%
2022/01/24	1	59.90	0	0.00	61.20	1	3,302	0.03%
2022/01/21	0	0.00	1	61.20	60.80	-1	3,352	-0.03%
2022/01/18	4	62.15	31	63.01	62.10	-27	3,512	-0.77%
2022/01/17	0	0.00	19	62.80	62.80	-19	3,682	-0.52%
2022/01/14	1.3	60.94	0	0.00	61.00	1.3	3,712	0.04%
2022/01/12	52	62.40	0	0.00	62.00	52	3,782	1.37%
2022/01/11	0.2	63.90	2	64.10	63.80	-1.8	3,831	-0.05%
2022/01/10	1	64.50	0	0.00	64.60	1	4,010	0.02%
2022/01/07	8.1	65.48	9	65.72	65.50	-0.9	4,232	-0.02%
2022/01/06	8	67.36	0	0.00	67.10	8	4,277	0.19%
2022/01/05	2	68.90	13.1	68.94	68.50	-11.1	4,366	-0.25%
2022/01/04	1	66.80	2	66.90	66.80	-1	4,389	-0.02%
2022/01/03	5	66.82	2	67.00	66.80	3	4,670	0.06%
2021/12/30	4	66.58	0	0.00	66.70	4	4,745	0.08%
2021/12/29	4	67.03	2	67.10	67.20	2	4,945	0.04%
2021/12/28	5.1	68.10	2	68.70	67.50	3.1	5,002	0.06%
2021/12/27	12	68.72	10	68.64	68.40	2	5,071	0.04%
2021/12/24	5	68.43	30	66.89	68.20	-25	5,251	-0.48%
2021/12/23	1.2	65.60	2	65.80	65.40	-0.8	5,201	-0.02%
2021/12/22	2.3	65.21	5	65.42	65.10	-2.7	5,221	-0.05%
2021/12/21	1	64.10	3	64.47	64.40	-2	5,253	-0.04%
2021/12/20	1	63.80	1	64.00	64.10	0	5,401	0.00%
2021/12/17	7.1	64.15	0	0.00	63.90	7.1	5,465	0.13%
2021/12/16	2.1	65.26	1	65.30	65.00	1.1	5,455	0.02%
2021/12/15	0.1	65.10	3	64.93	65.10	-2.9	5,470	-0.05%
2021/12/14	3.2	65.59	7	65.43	65.10	-3.8	5,514	-0.07%
2021/12/13	1	66.40	2	66.75	66.60	-1	5,739	-0.02%
2021/12/10	1	66.40	0	0.00	66.80	1	5,878	0.02%
2021/12/09	12	67.62	9	66.66	66.80	3	5,875	0.05%
2021/12/08	3	68.07	2	67.70	67.80	1	5,855	0.02%
2021/12/07	14	68.04	3	69.00	67.90	11	5,843	0.19%
2021/12/06	4	68.40	1.2	68.68	68.40	2.8	5,833	0.05%
2021/12/03	3	67.87	2	68.20	68.00	1	5,828	0.02%
2021/12/02	4	68.13	7	70.07	67.60	-3	5,826	-0.05%
2021/12/01	4.1	68.25	2	68.25	69.10	2.1	5,784	0.04%
2021/11/30	9	69.41	8	69.10	68.70	1	5,768	0.02%
2021/11/29	1	68.20	8	66.13	67.70	-7	5,741	-0.12%
2021/11/26	2.2	67.60	3	67.83	67.20	-0.8	5,718	-0.01%
2021/11/25	1	69.40	3	68.80	69.00	-2	5,688	-0.04%
2021/11/24	9	70.21	2	70.20	70.40	7	5,667	0.12%
2021/11/23	11.1	70.16	6	69.42	68.80	5.1	5,650	0.09%
2021/11/22	2	71.75	7.4	71.16	70.80	-5.4	5,624	-0.10%
2021/11/19	13	72.22	8	72.64	71.70	5	5,571	0.09%
2021/11/18	33.9	74.44	34.2	74.59	73.50	-0.3	5,480	-0.01%
2021/11/17	27.4	73.16	57.1	72.66	73.90	-29.7	5,231	-0.57%
2021/11/16	25.2	70.29	17	70.87	70.00	8.2	4,911	0.17%
2021/11/15	42	70.06	35	70.36	70.00	7	4,757	0.15%
2021/11/12	1	67.00	12	66.44	67.00	-11	4,439	-0.25%
2021/11/11	2	64.60	1	65.00	64.50	1	4,398	0.02%
2021/11/10	3	64.50	1	64.99	64.60	2	4,415	0.04%
2021/11/08	6	64.98	1.1	65.97	64.60	5	4,389	0.11%
2021/11/05	8	66.00	3	65.63	66.00	5	4,390	0.11%
2021/11/04	3	67.93	2	67.95	67.20	1	4,368	0.02%
2021/11/03	4	67.25	5	67.36	67.30	-1	4,372	-0.02%
2021/11/02	34	69.74	31.1	69.30	67.40	2.9	4,399	0.07%
2021/11/01	12.1	69.54	20	70.31	70.60	-7.9	4,228	-0.19%
2021/10/29	7	67.24	5.1	67.44	66.70	1.9	4,131	0.05%
2021/10/28	5.1	66.42	6	67.02	66.20	-0.9	4,087	-0.02%
2021/10/27	4	66.30	2.1	66.28	66.50	1.9	4,053	0.05%
2021/10/26	14.2	67.86	15	67.42	66.50	-0.8	4,041	-0.02%
2021/10/25	12	67.48	17	68.04	68.70	-5	3,966	-0.13%
2021/10/22	3.2	64.81	6	64.98	65.30	-2.9	3,865	-0.07%
2021/10/21	1	64.90	3	65.70	64.40	-2	4,042	-0.05%
2021/10/20	1.1	64.59	5	64.98	64.10	-3.9	4,361	-0.09%
2021/10/19	5.1	64.53	4	64.48	64.60	1	4,334	0.02%
2021/10/18	32.1	66.55	19	66.35	64.50	13	4,283	0.30%
2021/10/15	43.1	67.87	56	68.73	69.50	-12.9	4,124	-0.31%
2021/10/14	11	65.25	12	65.65	66.50	-1	3,921	-0.03%
2021/10/13	16	65.62	13	65.31	65.50	3	3,863	0.08%
2021/10/12	23	67.47	22	67.22	66.50	1	3,764	0.03%
2021/10/08	77	65.43	122	66.26	67.60	-45	3,650	-1.23%	大賣/
2021/10/07	20	64.28	14.3	64.01	63.70	5.7	3,402	0.17%
2021/10/06	24.1	64.48	31	63.69	63.30	-7	3,462	-0.20%
2021/10/05	28	60.84	27	61.26	62.50	1	3,383	0.03%
2021/10/04	12	62.64	11	62.19	61.50	1	3,345	0.03%
2021/10/01	61	63.27	72	62.84	61.90	-11	3,282	-0.34%
2021/09/30	28	60.71	18	61.03	61.40	10	3,075	0.33%
2021/09/29	1	60.10	1	59.90	60.10	0	3,090	0.00%
2021/09/28	17	61.15	7	61.04	61.10	10	3,168	0.32%
2021/09/27	28	61.92	9	61.57	62.00	19	3,172	0.60%
2021/09/24	1	59.70	9	59.72	59.50	-8	3,086	-0.26%
2021/09/23	2	56.70	1.4	56.50	57.00	0.7	3,085	0.02%
2021/09/22	1	56.90	1.2	56.83	56.40	-0.2	3,135	-0.01%
2021/09/17	8.3	57.81	10	58.56	58.90	-1.7	3,209	-0.05%
2021/09/16	51	60.06	47	59.22	58.50	4	3,315	0.12%
2021/09/15	16	59.28	20	59.76	60.10	-4	3,365	-0.12%
2021/09/08	1	55.20	0	0.00	54.60	1	4,722	0.02%
2021/09/07	1	55.80	12	56.82	56.30	-11	4,844	-0.23%
2021/09/06	0	0.00	7	57.40	56.60	-7	4,847	-0.14%
2021/09/03	0	0.00	1	58.60	58.60	-1	4,859	-0.02%
2021/09/02	2	58.20	21	59.48	58.20	-19	4,863	-0.39%
2021/09/01	1	59.00	5	59.14	59.40	-4	4,861	-0.08%
2021/08/31	5	58.26	19	57.80	58.20	-14	4,848	-0.29%
2021/08/30	3	58.20	1	58.30	58.20	2	4,851	0.04%
2021/08/27	17	58.35	0	0.00	57.50	17	4,851	0.35%
2021/08/26	29	59.28	4	59.13	58.90	25	4,845	0.52%
2021/08/25	6	57.75	1	57.70	57.90	5	4,844	0.10%
2021/08/24	8	59.28	5	59.26	58.60	3	4,874	0.06%
2021/08/23	1	58.50	5	58.04	58.80	-4	4,883	-0.08%
2021/08/20	11	56.45	1	57.00	55.90	10	4,892	0.20%
2021/08/19	1	57.90	1	58.80	57.00	0	4,898	0.00%
2021/08/18	2	56.85	3	58.87	59.80	-1	4,919	-0.02%
2021/08/17	3	58.23	5	58.02	57.40	-2	4,972	-0.04%
2021/08/16	5	60.38	5	60.22	60.20	0	4,981	0.00%
2021/08/13	0	0.00	13	64.04	63.70	-13	4,978	-0.26%
2021/08/11	1	65.60	0	0.00	65.40	1	4,998	0.02%
2021/08/10	0	0.00	1	67.00	66.50	-1	5,034	-0.02%
2021/08/09	4	68.77	0	0.00	67.30	4	5,082	0.08%
2021/08/06	8	69.51	24	70.13	69.10	-16	5,092	-0.31%
2021/08/05	4	69.85	3	69.43	69.30	1	5,084	0.02%
2021/08/04	12.1	69.59	42	69.89	69.50	-30	5,132	-0.58%
2021/08/03	1	67.10	7	67.50	67.10	-6	5,099	-0.12%
2021/08/02	1	66.70	2	67.25	67.20	-1	5,147	-0.02%
2021/07/30	6.2	67.26	2	67.00	66.50	4.2	5,233	0.08%
2021/07/29	7	66.94	1	67.80	67.20	6	5,266	0.11%
2021/07/28	25	66.92	16	66.94	66.50	9	5,294	0.17%
2021/07/27	49	70.05	16.6	69.94	69.40	32.4	5,300	0.61%
2021/07/26	56	71.48	70	72.59	73.70	-14	5,144	-0.27%
2021/07/23	1	67.00	6	67.08	67.00	-5	4,812	-0.10%
2021/07/22	1	66.30	23	66.50	66.30	-22	4,830	-0.46%
2021/07/21	1	66.50	1	65.50	64.80	0	4,873	0.00%
2021/07/20	3.1	66.63	2	66.10	66.10	1.1	4,877	0.02%
2021/07/19	6	68.25	2	68.10	68.10	4	4,904	0.08%
2021/07/16	6.1	69.38	6	69.12	68.90	0.1	4,973	0.00%
2021/07/15	4	69.75	8	69.33	69.30	-4	4,995	-0.08%
2021/07/14	4.1	67.58	3	68.93	67.70	1.1	4,990	0.02%
2021/07/13	19	71.42	23	70.53	69.20	-4	4,981	-0.08%
2021/07/12	11	70.40	34	70.59	71.50	-23	4,888	-0.47%
2021/07/09	3.1	68.20	4	68.50	68.00	-0.9	4,792	-0.02%
2021/07/08	1	69.30	5	69.50	69.10	-4	4,863	-0.08%
2021/07/07	4	68.60	30	68.84	68.30	-26	4,908	-0.53%
2021/07/06	12.1	69.27	6	68.95	68.60	6.1	4,980	0.12%
2021/07/05	21.4	69.67	7	70.03	70.60	14.4	5,019	0.29%
2021/07/02	11	68.06	7	68.17	68.00	4	5,006	0.08%
2021/07/01	9	67.58	8	67.79	66.80	1	5,158	0.02%
2021/06/30	16	70.57	25	70.80	69.40	-9	5,188	-0.17%
2021/06/29	13.1	70.47	13	69.88	68.90	0.1	5,249	0.00%
2021/06/28	3	70.77	5	70.32	70.90	-2	5,369	-0.04%
2021/06/25	36.1	71.85	8	71.25	70.30	28.1	5,821	0.48%
2021/06/24	51.1	74.41	29	74.34	73.00	22.1	5,859	0.38%
2021/06/23	25	72.88	80.1	73.33	74.00	-55.1	5,857	-0.94%
2021/06/22	75.1	71.07	43	70.53	71.00	32.1	6,075	0.53%
2021/06/21	188	71.61	176	72.93	71.10	12	6,435	0.19%	大買/大賣/
2021/06/18	56	65.30	53	66.09	68.40	3	7,143	0.04%
2021/06/17	23	61.90	0	0.00	62.20	23	7,073	0.33%
2021/06/16	11	62.14	12	62.30	62.70	-1	7,087	-0.01%
2021/06/15	5	60.38	2	60.75	60.80	3	7,296	0.04%
2021/06/11	7	61.11	8	60.93	60.40	-1	8,110	-0.01%
2021/06/10	1	60.00	1	60.50	59.70	0	8,179	0.00%
2021/06/09	2.1	60.05	2	60.45	59.40	0.1	8,272	0.00%
2021/06/08	1	60.00	1	60.50	59.90	0	8,390	0.00%
2021/06/07	0	59.40	0	0.00	59.00	0	8,467	0.00%
2021/06/04	1.1	60.00	4	60.30	59.80	-3	8,583	-0.03%
2021/06/03	0	0.00	1	60.60	60.80	-1	8,839	-0.01%
2021/06/02	8.1	60.27	5	60.54	59.90	3.1	9,644	0.03%
2021/06/01	2	61.75	1	63.20	61.50	1	10,111	0.01%
2021/05/31	4	61.38	2	61.10	61.20	2	10,848	0.02%
2021/05/28	2	60.60	6	60.38	60.40	-4	10,980	-0.04%
2021/05/27	12	59.08	1	59.30	59.00	11	11,030	0.10%
2021/05/26	4	60.03	7	59.70	59.40	-3	11,075	-0.03%
2021/05/25	15	61.73	8	61.69	60.80	7	11,353	0.06%
2021/05/24	2	59.15	0	0.00	59.70	2	11,403	0.02%
2021/05/21	3	57.57	7	57.81	58.20	-4	11,482	-0.03%
2021/05/19	0	0.00	1	54.80	56.30	-1	11,792	-0.01%
2021/05/18	6	55.33	4	55.45	56.50	2	11,845	0.02%
2021/05/14	10.1	57.15	5	55.06	54.70	5.1	11,909	0.04%
2021/05/13	5	56.02	8	56.08	56.60	-3	11,958	-0.03%
2021/05/12	1.1	53.67	10	54.43	55.10	-9	12,073	-0.07%
2021/05/11	4	59.38	0.7	60.00	58.40	3.3	12,131	0.03%
2021/05/10	9	64.23	6	64.23	62.60	3	12,227	0.02%
2021/05/07	9	64.87	23	63.44	66.20	-14	12,476	-0.11%
2021/05/06	9	60.53	19	61.31	60.70	-10	13,114	-0.08%
2021/05/05	15	60.90	14	61.30	59.50	1	13,544	0.01%
2021/05/04	2.1	60.08	15	59.71	60.10	-12.9	13,604	-0.09%
2021/05/03	7	63.36	3	63.61	62.60	4	13,622	0.03%
2021/04/29	2.2	66.52	1	67.00	66.50	1.2	13,715	0.01%
2021/04/28	6.1	67.84	5	68.16	67.50	1.1	13,853	0.01%
2021/04/27	13	68.51	16	69.46	69.10	-3	14,034	-0.02%
2021/04/26	1	68.00	1	68.50	68.10	0	14,185	0.00%
2021/04/23	12	66.50	13	67.76	68.20	-1	14,329	-0.01%
2021/04/22	16.2	70.50	6	68.50	67.10	10.2	14,830	0.07%
2021/04/21	21	72.06	1	72.00	71.20	20	15,180	0.13%
2021/04/20	5	72.92	6.1	72.32	72.80	-1.1	15,347	-0.01%
2021/04/19	2	71.75	2	72.35	71.40	0	15,498	0.00%
2021/04/16	16	73.51	4	73.70	72.60	12	15,749	0.08%
2021/04/15	6	73.15	6	72.90	73.30	0	16,003	0.00%
2021/04/14	9.3	72.33	6.3	71.94	71.70	3	16,283	0.02%
2021/04/13	27	75.31	17	75.87	73.10	10	16,680	0.06%
2021/04/12	10.1	75.83	27.1	75.84	75.00	-17	17,372	-0.10%
2021/04/09	17.4	76.02	6	75.90	75.70	11.4	17,830	0.06%
2021/04/08	28	77.58	30.1	77.22	77.00	-2.1	18,292	-0.01%
2021/04/07	36	78.06	40	78.11	77.50	-4	18,380	-0.02%
2021/04/06	11	77.11	37	76.62	76.40	-26	18,463	-0.14%
2021/04/01	71	77.34	92.1	76.42	76.30	-21.1	18,834	-0.11%
2021/03/31	20.5	78.33	13.1	78.23	77.00	7.4	19,262	0.04%
2021/03/30	172.3	81.53	129	80.59	79.50	43.3	19,557	0.22%	大買/大賣/
2021/03/29	21.1	77.81	20.1	77.92	78.30	0.9	19,587	0.00%
2021/03/26	52.1	76.93	13	77.42	76.50	39.1	19,490	0.20%
2021/03/25	66.1	78.52	70.2	78.72	78.00	-4	19,251	-0.02%
2021/03/24	98	77.61	70	77.77	77.00	28	18,734	0.15%
2021/03/23	82.3	77.36	66.3	78.45	78.00	16	18,165	0.09%
2021/03/22	27.2	73.03	30.1	72.58	74.00	-2.9	16,948	-0.02%
2021/03/19	16	71.31	20	71.24	70.70	-4	16,741	-0.02%
2021/03/18	119	72.22	144	71.51	71.30	-25	16,655	-0.15%	大買/大賣/
2021/03/17	104.1	72.00	110.2	72.53	71.10	-6.1	16,366	-0.04%	大買/大賣/
2021/03/16	9.1	68.38	27	68.77	67.90	-18	15,590	-0.12%
2021/03/15	14	67.05	11	67.82	68.00	3	15,543	0.02%
2021/03/12	35	68.06	22	67.81	67.70	13	15,497	0.08%
2021/03/11	26.2	67.52	11	67.49	67.50	15.2	15,453	0.10%
2021/03/10	19	67.17	9.8	68.18	66.10	9.2	15,405	0.06%
2021/03/09	56.1	68.17	44.1	68.79	67.30	12.1	15,345	0.08%
2021/03/08	300.1	72.56	278.1	72.92	70.20	22	15,146	0.15%	大買/大賣/
2021/03/05	30.1	69.35	37.1	70.17	70.70	-7	14,411	-0.05%
2021/03/04	104.1	69.66	114.1	70.13	68.00	-10	13,956	-0.07%	大買/大賣/
2021/03/03	9.3	66.71	61.1	66.80	67.50	-51.8	13,225	-0.39%
2021/03/02	16	64.99	5	65.74	63.10	11	13,138	0.08%
2021/02/26	25	65.78	17.1	66.06	65.60	7.9	13,169	0.06%
2021/02/25	34.1	68.75	61.1	69.44	67.10	-27	13,171	-0.21%
2021/02/24	6	67.27	16.2	67.66	66.00	-10.2	12,911	-0.08%
2021/02/23	17	67.34	9.1	67.93	67.10	7.9	12,854	0.06%
2021/02/22	17.1	67.93	18.3	67.41	67.50	-1.2	12,801	-0.01%
2021/02/19	8	65.41	6	65.85	66.20	2	12,652	0.02%
2021/02/18	38.1	63.30	67	63.62	63.90	-29	12,594	-0.23%
2021/02/17	9	61.90	6	62.08	63.10	3	12,630	0.02%
2021/02/05	3.1	63.47	1	62.70	62.90	2.1	12,609	0.02%
2021/02/04	41.1	63.56	49	64.38	63.50	-8	12,598	-0.06%
2021/02/03	56	64.41	45	64.44	64.20	11	12,648	0.09%
2021/02/02	4.1	64.41	18.1	66.31	65.40	-14	12,485	-0.11%
2021/02/01	32	64.43	2.1	61.99	61.90	30	12,328	0.24%
2021/01/29	90	67.86	83.6	66.49	63.90	6.4	12,183	0.05%
2021/01/28	201.1	70.01	171.8	70.03	68.50	29.4	11,869	0.25%	大買/大賣/
2021/01/27	39.1	67.24	46.3	68.09	70.10	-7.2	11,135	-0.06%
2021/01/26	6	64.67	5.1	65.53	63.80	0.9	10,650	0.01%
2021/01/25	27	64.79	20.1	64.90	64.40	7	10,538	0.07%
2021/01/22	4.1	65.63	10.1	65.99	66.60	-6	10,441	-0.06%
2021/01/21	13	64.77	15	64.42	64.60	-2	10,297	-0.02%
2021/01/20	25.2	66.64	26	66.81	65.20	-0.8	10,127	-0.01%
2021/01/19	19.1	69.18	32	69.45	67.70	-13	9,915	-0.13%
2021/01/18	35.1	67.57	33	67.64	67.60	2.1	9,698	0.02%
2021/01/15	242.1	70.43	178	70.08	68.10	64.1	9,516	0.67%	大買/大賣/
2021/01/14	36.1	69.56	81.2	68.99	71.60	-45.1	8,951	-0.50%
2021/01/13	97	65.43	74.5	65.87	65.10	22.5	8,516	0.26%
2021/01/12	45.1	67.58	28	68.12	67.00	17.1	8,306	0.21%
2021/01/11	25	70.89	52	70.15	70.80	-27	8,128	-0.33%
2021/01/08	40.1	68.29	17	68.47	67.50	23.1	7,910	0.29%
2021/01/07	54	71.14	48.1	70.74	70.00	5.9	7,645	0.08%
2021/01/06	63.1	70.43	61.3	70.74	69.60	1.8	7,349	0.02%
2021/01/05	129.4	72.29	116.9	73.05	69.60	12.5	6,856	0.18%	大買/大賣/
2021/01/04	107.5	66.17	107	67.04	69.60	0.5	6,110	0.01%	大買/大賣/
2020/12/31	93	61.07	96	61.54	63.30	-3	5,590	-0.05%
2020/12/30	6	58.12	16	58.46	57.60	-10	5,045	-0.20%
2020/12/29	30	59.87	16.1	59.32	57.80	13.9	4,865	0.29%
2020/12/28	31	60.09	28.1	60.09	60.50	2.9	4,583	0.06%
2020/12/25	65	57.55	72	57.70	59.00	-7	4,113	-0.17%
2020/12/24	144.1	53.20	143	54.07	54.00	1.1	3,553	0.03%	大買/大賣/
2020/12/23	25.1	49.92	27	50.53	51.30	-1.9	3,077	-0.06%
2020/12/22	9	48.34	35	48.11	49.25	-26	2,499	-1.04%
2020/12/21	3	43.42	2	44.65	44.80	1	2,406	0.04%
2020/12/18	13	44.31	2	43.40	43.35	11	2,356	0.47%
2020/12/17	3	44.27	8	44.28	44.50	-5	2,334	-0.21%
2020/12/16	0	0.00	6	43.95	43.70	-6	2,316	-0.26%
2020/12/15	11	42.68	0	0.00	42.50	11	2,299	0.48%
2020/12/14	1	43.90	0	0.00	44.40	1	2,299	0.04%
2020/12/11	0	0.00	4	43.70	43.40	-4	2,262	-0.18%
2020/12/10	4	44.01	1	44.50	43.85	3	2,209	0.14%
2020/12/08	6	44.92	2	44.75	44.50	4	2,126	0.19%
2020/12/07	11	44.52	3	45.15	45.40	8	2,073	0.39%
2020/12/04	3	43.67	1	43.65	43.50	2	1,993	0.10%
2020/12/03	1	43.60	0	0.00	43.55	1	1,962	0.05%
2020/12/02	5	43.09	1	43.25	43.70	4	1,941	0.21%
2020/12/01	1	43.35	7	43.00	43.15	-6	1,899	-0.32%
2020/11/30	0	0.00	1	41.95	41.50	-1	1,846	-0.05%
2020/11/27	15	42.12	0	0.00	41.85	15	1,813	0.83%
2020/11/26	3	41.58	4	41.78	42.30	-1	1,766	-0.06%
2020/11/25	5	41.28	19	41.04	40.95	-14	1,697	-0.82%
2020/11/24	10	40.22	1	40.00	40.30	9	1,588	0.57%
2020/11/23	7	39.95	1	39.70	39.80	6	1,510	0.40%
2020/11/20	0	0.00	5	39.65	40.45	-5	1,457	-0.34%
2020/11/19	1	39.70	3	39.88	39.40	-2	1,387	-0.14%
2020/11/18	2	39.48	2	39.45	39.15	0	1,325	0.00%
2020/11/17	4	38.86	7	38.69	38.75	-3	1,254	-0.24%
2020/11/16	10	38.45	3	38.83	38.85	7	1,186	0.59%
2020/11/13	2	37.58	2	37.50	37.40	0	1,077	0.00%
2020/11/11	3	37.10	7	36.70	37.00	-4	917	-0.44%
2020/11/09	0	0.00	1	34.15	34.15	-1	789	-0.13%
2020/11/03	5	33.70	1	33.80	33.65	4	826	0.48%
2020/10/30	1	33.35	0	0.00	33.35	1	933	0.11%
2020/10/29	1	33.90	0	0.00	33.90	1	938	0.11%
2020/10/20	0	0.00	5	34.75	34.60	-5	1,034	-0.48%
2020/10/19	1	35.65	0	0.00	35.00	1	1,040	0.10%
2020/10/16	2	35.90	2	36.40	34.90	0	1,070	0.00%
2020/10/15	1	36.05	4	36.00	35.60	-3	1,013	-0.30%
2020/10/14	1	35.75	0	0.00	35.55	1	997	0.10%
2020/10/12	3	35.45	3	35.05	35.10	0	977	0.00%
2020/10/08	0	0.00	4	35.41	35.50	-4	952	-0.42%
2020/10/06	0	0.00	1	33.80	33.85	-1	927	-0.11%
2020/09/25	1	33.40	0	0.00	32.75	1	1,170	0.09%
2020/09/24	2	33.88	0	0.00	33.75	2	1,173	0.17%
2020/09/23	0	0.00	4	34.55	34.65	-4	1,206	-0.33%
2020/09/22	0	0.00	7	35.32	34.95	-7	1,219	-0.57%
2020/09/17	1	35.65	0	0.00	35.75	1	1,194	0.08%
2020/09/15	0	0.00	2	34.85	34.80	-2	1,154	-0.17%
2020/09/14	2	35.00	0	0.00	34.90	2	1,151	0.17%
2020/09/11	1	33.80	0	0.00	33.95	1	1,142	0.09%
2020/09/08	0	0.00	1	35.25	35.05	-1	1,129	-0.09%
2020/09/07	7	35.51	2	35.00	35.05	5	1,129	0.44%
2020/09/03	0	0.00	3	35.47	35.60	-3	1,071	-0.28%
2020/09/01	1	34.20	0	0.00	34.30	1	1,057	0.09%
2020/08/26	1	33.65	0	0.00	33.30	1	1,169	0.09%
2020/08/20	3	32.38	0	0.00	32.10	3	1,197	0.25%
2020/08/18	6	34.80	0	0.00	34.45	6	1,184	0.51%
2020/08/17	14	34.89	0	0.00	34.85	14	1,187	1.18%
2020/08/13	0	0.00	1	34.75	34.95	-1	1,196	-0.08%
2020/08/07	1	35.05	5	34.55	34.60	-4	1,217	-0.33%
2020/08/06	15	35.69	1	35.00	35.50	14	1,216	1.15%
2020/08/05	0	0.00	61	34.90	35.65	-61	1,206	-5.06%
2020/07/31	3	33.80	3	33.75	33.90	0	1,191	0.00%
2020/07/30	2	35.80	1	35.80	36.00	1	1,176	0.08%
2020/07/29	1	35.70	2	36.03	36.00	-1	1,155	-0.09%
2020/07/24	4	36.18	4	36.50	36.05	0	1,130	0.00%
2020/07/23	1	36.45	0	0.00	36.25	1	1,110	0.09%
2020/07/22	0	0.00	1	36.95	36.70	-1	1,101	-0.09%
2020/07/20	0.2	35.60	0	0.00	35.50	0.2	1,047	0.02%
2020/07/17	0.2	34.25	0	0.00	34.50	0.2	1,027	0.02%
2020/07/16	3	34.65	0	0.00	34.55	3	1,031	0.29%
2020/07/15	0.1	34.50	0	0.00	34.50	0.1	1,028	0.01%
2020/07/14	0	0.00	1	35.25	34.80	-1	1,029	-0.10%
2020/07/13	0.2	35.20	0	0.00	35.20	0.2	1,026	0.02%
2020/07/10	25	35.26	2	35.20	35.00	23	1,026	2.24%
2020/07/09	33.3	36.33	0	0.00	36.55	33.3	1,011	3.29%
2020/07/08	2	36.20	1	36.95	37.05	1	973	0.10%
2020/07/07	10	33.59	0	0.00	35.40	10	858	1.16%
2020/07/06	0	0.00	2	33.75	33.90	-2	805	-0.25%
2020/07/03	1	33.55	0	0.00	33.75	1	811	0.12%
2020/07/02	1	34.30	0	0.00	34.10	1	805	0.12%
2020/07/01	0	0.00	4	32.80	33.65	-4	760	-0.53%
2020/06/23	2	32.60	0	0.00	32.55	2	749	0.27%
2020/06/17	2	31.90	6	32.19	32.15	-4	760	-0.53%
2020/06/16	2	31.90	4	32.14	32.20	-2	768	-0.26%
2020/06/12	0	0.00	1	31.90	32.00	-1	795	-0.13%
2020/06/11	1	32.80	0	0.00	32.20	1	799	0.13%
2020/06/10	4	32.96	1	33.00	33.00	3	801	0.37%
2020/06/09	1	33.15	6	33.34	33.10	-5	821	-0.61%
2020/06/08	4	33.10	0	0.00	32.85	4	821	0.49%
2020/06/05	6	33.54	3	33.70	33.65	3	810	0.37%
2020/06/04	5	33.92	5	33.96	33.90	0	805	0.00%
2020/06/03	0	0.00	1	32.70	33.15	-1	753	-0.13%
2020/06/01	0	0.00	1	31.45	31.60	-1	695	-0.14%
2020/05/27	0	0.00	2	31.75	31.70	-2	675	-0.30%
2020/05/22	2	30.80	0	0.00	30.55	2	655	0.31%
2020/05/19	0	0.00	1	30.35	30.35	-1	636	-0.16%
2020/05/18	0	0.00	2	30.05	30.10	-2	635	-0.31%
2020/05/15	3	31.00	0	0.00	30.40	3	630	0.48%
2020/05/12	6	31.58	0	0.00	31.35	6	581	1.03%
2020/05/11	1	30.60	1	31.25	31.65	0	524	0.00%
2020/04/29	0	0.00	1	29.40	29.45	-1	515	-0.19%
2020/04/22	0	27.50	0	0.00	27.50	0	617	0.00%
2020/04/16	0	28.50	0	0.00	28.50	0	623	0.00%
2020/04/13	0	27.90	0	0.00	27.90	0	639	0.00%
2020/04/09	0	0.00	1	27.70	27.60	-1	657	-0.15%
2020/04/08	1	27.35	0	0.00	27.90	1	666	0.15%
2020/03/18	0	0.00	1	25.15	25.15	-1	744	-0.13%
2020/03/16	1	26.90	0	0.00	26.10	1	723	0.14%
2020/03/12	1	29.00	0	0.00	28.95	1	691	0.14%
2020/03/06	0	32.80	0	0.00	32.95	0	665	0.00%
2020/03/05	0	33.30	0	0.00	33.30	0	669	0.00%
2020/02/05	1	33.20	0	0.00	33.20	1	772	0.13%
2020/01/20	0	0.00	1	38.15	37.90	-1	804	-0.12%
2020/01/13	0	0.00	1	36.80	36.85	-1	826	-0.12%
2020/01/07	2	36.10	0	0.00	36.10	2	820	0.24%
2020/01/06	32	36.56	32	36.90	36.30	0	820	0.00%
2019/12/31	0	0.00	5	37.10	37.00	-5	810	-0.62%
2019/12/20	0	0.00	2	37.40	37.50	-2	841	-0.24%
2019/12/19	0	0.00	1	37.95	37.60	-1	842	-0.12%
2019/12/18	1	38.00	1	37.80	37.80	0	829	0.00%
2019/12/17	48	37.00	43	37.29	37.15	5	779	0.64%
2019/12/05	2	35.60	0	0.00	35.75	2	832	0.24%
2019/12/04	1	35.30	0	0.00	35.25	1	841	0.12%
2019/11/26	0	0.00	2	36.25	36.20	-2	936	-0.21%
2019/11/15	2	37.65	0	0.00	38.10	2	1,300	0.15%
2019/11/13	0	0.00	10	35.68	35.55	-10	1,336	-0.75%
2019/11/11	1	35.20	0	0.00	35.25	1	1,384	0.07%
2019/10/30	12	38.95	1	39.25	38.40	11	1,423	0.77%
2019/10/24	2	38.93	1	39.20	38.85	1	1,380	0.07%
2019/10/21	0	0.00	2	36.10	36.00	-2	1,346	-0.15%
2019/10/15	1	35.55	0	0.00	35.65	1	1,390	0.07%
2019/10/09	0	0.00	3	37.00	36.35	-3	1,422	-0.21%
2019/10/08	2	38.05	0	0.00	38.00	2	1,410	0.14%
2019/10/04	5	37.92	1	37.90	37.75	4	1,412	0.28%
2019/09/23	0	0.00	1	41.50	40.90	-1	1,379	-0.07%
2019/09/20	0	0.00	1	40.60	41.15	-1	1,377	-0.07%
2019/09/11	1	40.45	1	41.00	39.85	0	1,342	0.00%
2019/09/10	2	39.75	0	0.00	39.75	2	1,319	0.15%
2019/09/09	3	39.65	0	0.00	39.35	3	1,306	0.23%
2019/09/06	1	42.15	0	0.00	41.95	1	1,259	0.08%
2019/08/30	0	0.00	10	42.10	41.30	-10	1,203	-0.83%
2019/08/29	0	0.00	6	41.71	41.50	-6	1,182	-0.51%
2019/08/28	5	42.65	2	42.60	42.30	3	1,145	0.26%
2019/08/27	6	44.52	2	44.43	44.90	4	1,083	0.37%
2019/08/26	1	42.50	0	0.00	42.15	1	1,039	0.10%
2019/08/23	0	0.00	1	44.90	43.65	-1	1,010	-0.10%
2019/08/22	0	0.00	1	44.90	43.75	-1	953	-0.10%
2019/08/21	0	0.00	2	42.98	42.40	-2	834	-0.24%
2019/08/20	0	0.00	1	41.75	41.65	-1	782	-0.13%
2019/08/19	0	0.00	7	42.40	42.00	-7	759	-0.92%
2019/08/16	2	41.50	1	40.75	41.85	1	702	0.14%
2019/08/15	0	0.00	1	39.65	39.85	-1	646	-0.15%
2019/08/14	1	39.05	8	39.39	39.95	-7	629	-1.11%
2019/08/12	1	38.40	0	0.00	38.40	1	578	0.17%
2019/08/08	0	0.00	2	38.00	37.80	-2	569	-0.35%
2019/07/24	2	41.10	2	40.50	41.10	0	580	0.00%
2019/07/22	0	0.00	2	39.53	39.30	-2	548	-0.36%
2019/07/18	2	39.93	2	39.25	38.65	0	590	0.00%
2019/07/17	2	39.10	0	0.00	39.00	2	572	0.35%
2019/07/11	1	37.30	0	0.00	37.50	1	552	0.18%
2019/06/19	0	0.00	1	36.15	36.20	-1	749	-0.13%
2019/06/03	0	0.00	0.1	34.40	34.65	-0.1	807	-0.01%
2019/05/29	2	33.10	2	33.30	33.30	0	808	0.00%
2019/05/28	1	34.25	0	0.00	34.00	1	804	0.12%
2019/05/27	1.1	34.51	0	0.00	34.30	1.1	806	0.14%
2019/04/30	0	0.00	1	37.50	37.55	-1	740	-0.13%
2019/04/29	2	36.68	0	0.00	35.95	2	716	0.28%
2019/04/23	3	36.60	4	37.10	36.95	-1	622	-0.16%
2019/04/18	1	36.20	0.3	36.25	36.50	0.8	602	0.12%
2019/04/17	0	0.00	5	36.85	36.80	-5	587	-0.85%
2019/04/16	0.2	37.10	2	36.50	37.30	-1.9	563	-0.33%
2019/04/15	0	0.00	0.3	35.80	35.90	-0.3	511	-0.06%
2019/04/09	0	0.00	2	35.20	35.40	-2	438	-0.46%
2019/04/08	0	0.00	3	34.85	34.95	-3	422	-0.71%
2019/04/03	1	35.10	0	0.00	34.90	1	419	0.24%
2019/04/02	24	35.40	18	35.62	35.30	6	411	1.46%
2019/04/01	0.1	35.50	1	35.80	35.80	-1	363	-0.26%
2019/03/29	0	0.00	1	33.95	33.90	-1	342	-0.29%
2019/03/27	5	33.55	0	0.00	33.55	5	343	1.46%
2019/03/22	1	33.65	0	0.00	33.55	1	360	0.28%
2019/03/20	1	33.95	0	0.00	34.00	1	360	0.28%
2019/03/19	0	0.00	1	34.20	33.95	-1	366	-0.27%
2019/03/18	1.1	35.41	0	0.00	34.50	1.1	361	0.29%
2019/02/27	0	0.00	1	32.45	32.45	-1	399	-0.25%
2019/02/26	0.3	32.85	1	32.55	32.80	-0.7	403	-0.17%
2019/02/25	2	33.05	1	32.45	32.90	1	410	0.24%
2019/02/19	0	0.00	2	31.20	31.20	-2	406	-0.49%
2019/02/18	0	0.00	4	31.23	31.30	-4	410	-0.97%
2019/02/15	5	31.18	0	0.00	31.10	5	425	1.17%
2019/02/14	1	30.45	2	31.18	31.35	-1	438	-0.23%
2019/01/22	1	29.50	0	0.00	29.40	1	670	0.15%
2019/01/16	1	29.65	0	0.00	29.60	1	759	0.13%
2019/01/15	0	0.00	1	29.40	29.70	-1	761	-0.13%
2019/01/03	0	0.00	1.4	30.37	30.50	-1.4	828	-0.16%
2019/01/02	0	0.00	0.2	30.40	30.60	-0.2	832	-0.02%
2018/12/27	0	0.00	1	30.70	30.80	-1	858	-0.12%
2018/12/25	0	0.00	0.1	30.40	30.35	-0.1	868	-0.01%
2018/12/22	0.1	30.90	0	0.00	31.10	0.1	893	0.01%
2018/12/21	0	0.00	2	30.05	30.25	-2	912	-0.22%
2018/12/18	0	0.00	1	31.20	31.30	-1	920	-0.11%
2018/12/14	1	30.80	0	0.00	30.80	1	913	0.11%
2018/12/13	1	30.55	0	0.00	30.80	1	914	0.11%
2018/12/06	1	30.35	2	30.30	30.65	-1	910	-0.11%
2018/12/05	1	30.65	0	0.00	31.10	1	905	0.11%
2018/12/04	0	0.00	1	31.70	31.45	-1	908	-0.11%
2018/11/29	0	0.00	3	30.35	30.15	-3	874	-0.34%
2018/11/28	0	0.00	9	30.27	30.40	-9	869	-1.03%
2018/11/23	0	0.00	1	29.25	29.20	-1	859	-0.12%
2018/11/20	0	0.00	1	30.30	29.95	-1	846	-0.12%
2018/11/19	0.1	31.00	0	0.00	29.90	0.1	845	0.01%
2018/11/16	1	29.20	0	0.00	29.20	1	841	0.12%
2018/11/14	2	29.23	0	0.00	29.40	2	838	0.24%
2018/11/13	1	28.60	0	0.00	28.75	1	834	0.12%
2018/11/12	11	29.87	0	0.00	29.50	11	822	1.34%
2018/11/09	2	30.13	0	0.00	30.20	2	758	0.26%
2018/11/08	0	0.00	5	29.48	30.05	-5	702	-0.71%
2018/11/06	0.1	29.30	0	0.00	29.05	0.1	710	0.01%
2018/11/05	20	29.97	20	29.85	29.30	0	702	0.00%
2018/11/01	1	27.85	0	0.00	27.90	1	671	0.15%
2018/10/26	5.2	27.99	0	0.00	27.95	5.2	737	0.70%
2018/10/25	0.1	27.65	0	0.00	27.55	0.1	738	0.01%
2018/10/12	3	27.05	3	27.50	27.80	0	714	0.00%
2018/10/11	1	27.70	1	27.55	27.00	0	724	0.00%
2018/10/04	2	30.60	0	0.00	30.75	2	826	0.24%
2018/10/03	1	30.70	0	0.00	30.80	1	823	0.12%
2018/09/12	1	30.65	0	0.00	30.80	1	1,245	0.08%
2018/09/10	1	31.85	0	0.00	30.65	1	1,246	0.08%
2018/09/04	0	0.00	4	33.00	32.95	-4	1,235	-0.32%
2018/08/24	2	34.30	2	34.20	34.30	0	1,377	0.00%
2018/08/23	2	34.50	0	0.00	34.55	2	1,371	0.15%
2018/08/21	0	0.00	1	34.30	34.80	-1	1,368	-0.07%
2018/08/20	1	34.40	11	34.29	34.05	-10	1,366	-0.73%
2018/08/16	2	35.00	1	35.10	34.70	1	1,358	0.07%
2018/08/14	1	34.85	0	0.00	34.90	1	1,354	0.07%
2018/08/13	5	35.50	24	35.64	35.45	-19	1,349	-1.41%
2018/08/09	0	0.00	10	36.90	36.85	-10	1,325	-0.75%
2018/08/07	1	37.15	0	0.00	37.30	1	1,307	0.08%
2018/08/03	1	37.50	0	0.00	37.50	1	1,298	0.08%
2018/08/02	0	0.00	21	37.00	36.95	-21	1,240	-1.69%
2018/08/01	0	0.00	4	37.16	37.40	-4	1,228	-0.33%
2018/07/27	3	36.50	1	36.70	36.95	2	1,212	0.16%
2018/07/26	1	36.25	0	0.00	36.20	1	1,211	0.08%
2018/07/25	1	36.30	0	0.00	36.25	1	1,206	0.08%
2018/07/24	1	35.85	1	36.00	36.20	0	1,209	0.00%
2018/07/20	1	37.00	3	36.80	36.60	-2	1,202	-0.17%
2018/07/19	2	37.10	0	0.00	36.80	2	1,200	0.17%
2018/07/18	0.2	37.15	0	0.00	37.05	0.2	1,208	0.02%
2018/07/17	11	37.64	0	0.00	37.50	11	1,191	0.92%
2018/07/16	29	36.74	7	37.86	37.65	22	1,166	1.89%
2018/07/13	11	35.76	2	36.03	36.80	9	1,082	0.83%
2018/07/11	21	35.25	0	0.00	35.05	21	1,072	1.96%
2018/07/04	0	0.00	3	35.80	34.95	-3	1,054	-0.28%
2018/07/02	3	35.50	0	0.00	35.55	3	1,042	0.29%
2018/06/29	0	0.00	1	35.40	35.40	-1	1,025	-0.10%
2018/06/25	4	35.96	20	35.25	35.25	-16	965	-1.66%
2018/06/22	23	37.44	0	0.00	37.50	23	928	2.48%
2018/06/21	1	37.30	2	36.70	37.30	-1	778	-0.13%
2018/06/05	0	0.00	2	36.25	35.55	-2	595	-0.34%
2018/06/04	7	34.50	6	34.53	36.25	1	587	0.17%
2018/05/30	1	33.00	0	0.00	33.05	1	622	0.16%
2018/05/29	1	33.40	0	0.00	33.40	1	632	0.16%
2018/05/14	0	0.00	1	34.05	33.95	-1	996	-0.10%
2018/05/08	1	32.85	0	0.00	32.90	1	1,025	0.10%
2018/05/04	0	32.20	0	0.00	31.80	0	1,043	0.00%
2018/05/03	0.2	33.00	0	0.00	32.20	0.2	1,046	0.02%
2018/04/27	0.1	33.00	0	0.00	32.05	0.1	1,075	0.01%
2018/04/20	1	34.05	0	0.00	34.00	1	1,085	0.09%
2018/04/17	2	35.35	0	0.00	35.10	2	1,070	0.19%
2018/04/16	1	36.10	0	0.00	36.00	1	1,085	0.09%
2018/04/11	2	36.60	0	0.00	36.60	2	1,155	0.17%
2018/03/30	1	37.45	0	0.00	37.20	1	1,229	0.08%
2018/03/28	1	37.40	0	0.00	37.05	1	1,232	0.08%
2018/03/26	2	36.45	0	0.00	36.45	2	1,237	0.16%
2018/03/23	0	0.00	1	36.40	36.95	-1	1,241	-0.08%
2018/03/15	2	39.75	0	0.00	39.70	2	1,409	0.14%
2018/03/06	0	0.00	1	41.10	40.25	-1	1,493	-0.07%
2018/03/05	0	0.00	4	39.93	39.80	-4	1,503	-0.27%
2018/03/02	7	38.97	0	0.00	38.95	7	1,507	0.46%
2018/02/22	11	39.07	11	38.90	38.90	0	1,566	0.00%
2018/02/21	8	36.23	10	36.85	37.40	-2	1,602	-0.12%
2018/02/12	0	0.00	10	34.35	34.50	-10	1,592	-0.63%
2018/02/09	4	33.91	0	0.00	34.10	4	1,584	0.25%
2018/02/08	4	38.23	0	0.00	37.55	4	1,564	0.26%
2018/02/07	0	0.00	2	39.25	38.30	-2	1,651	-0.12%
2018/02/06	3	38.27	0	0.00	38.25	3	1,717	0.17%
2018/02/05	3	41.85	0	0.00	42.35	3	1,740	0.17%
2018/02/02	3	43.10	0	0.00	42.80	3	1,864	0.16%
2018/01/30	2	43.80	0	0.00	43.85	2	1,984	0.10%
2018/01/22	1	45.05	0	0.00	45.40	1	2,386	0.04%
2018/01/10	6	44.61	0	0.00	44.65	6	3,844	0.16%
2018/01/02	1	45.05	0	0.00	45.20	1	3,850	0.03%