乙盛-KY (5243)-凱基-高美館券商分點個股進出

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
56.6
漲跌
▼0.1
漲幅
-0.18%
成交量
307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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/05/09	10	57.60	0	0.00	57.30	10	1,876	0.53%
2024/05/06	0	0.00	1	56.70	56.20	-1	1,851	-0.05%
2024/05/03	1	55.60	0	0.00	55.60	1	1,847	0.05%
2024/04/30	3	56.33	3	56.90	56.00	0	1,843	0.00%
2024/04/29	2	55.60	0	0.00	55.60	2	1,822	0.11%
2024/04/26	1	55.20	0	0.00	55.10	1	1,819	0.05%
2024/04/19	3	53.80	0	0.00	54.10	3	1,783	0.17%
2024/04/16	1	55.60	0	0.00	56.00	1	1,742	0.06%
2024/04/15	1	59.60	0	0.00	59.00	1	1,715	0.06%
2024/04/12	0	0.00	3	60.10	61.40	-3	1,701	-0.18%
2024/04/11	0	61.00	2	61.30	59.90	-2	1,652	-0.12%
2024/04/09	0	0.00	5	57.70	57.80	-5	1,550	-0.32%
2024/04/08	0	0.00	5	57.50	58.00	-5	1,543	-0.32%
2024/04/03	0	0.00	5	58.40	58.10	-5	1,542	-0.32%
2024/04/02	0	0.00	2	59.30	59.50	-2	1,524	-0.13%
2024/04/01	2	59.60	0	0.00	59.30	2	1,510	0.13%
2024/03/29	2.1	59.40	6	59.62	59.40	-4	1,497	-0.26%
2024/03/28	23	60.62	18	61.11	60.30	5	1,447	0.34%
2024/03/27	27	59.21	17.2	59.86	59.60	9.8	1,256	0.78%
2024/03/25	1	58.00	1	57.70	57.60	0	1,127	0.00%
2024/03/22	9.2	58.21	2	58.25	58.20	7.2	1,123	0.64%
2024/03/21	0.5	57.10	0.1	57.50	57.40	0.4	1,086	0.04%
2024/03/20	1.1	57.86	3.1	57.77	56.90	-2	1,058	-0.18%
2024/03/19	0.1	57.90	12	57.52	57.70	-12	1,005	-1.19%
2024/03/18	1	59.08	1	57.70	58.40	0	986	0.00%
2024/03/15	11.1	59.19	11	59.61	58.80	0.1	952	0.01%
2024/03/14	3.2	57.50	0	0.00	57.20	3.2	826	0.39%
2024/03/13	5	61.62	6.1	60.67	60.50	-1.1	783	-0.14%
2024/03/12	18	57.36	6	59.34	60.00	12	591	2.03%
2024/03/05	0	0.00	1	55.30	55.50	-1	480	-0.21%
2024/02/22	0	0.00	0	55.70	55.80	0	475	0.00%
2024/02/20	1	55.50	0	0.00	55.30	1	495	0.20%
2024/02/16	1	54.60	0.2	54.73	55.30	0.9	491	0.17%
2024/02/05	2.1	53.20	0	0.00	53.90	2.1	484	0.42%
2024/02/02	1	54.70	0	0.00	54.60	1	471	0.21%
2024/02/01	0.1	55.50	0	0.00	55.20	0.1	465	0.02%
2024/01/30	1	55.51	0	0.00	56.30	1	462	0.23%
2024/01/29	1	55.80	0	0.00	56.30	1	460	0.22%
2024/01/25	1	57.00	0	0.00	56.50	1	456	0.22%
2024/01/22	0	0.00	2	57.00	57.10	-2	466	-0.43%
2024/01/19	0	56.80	0	0.00	56.50	0	465	0.00%
2024/01/05	2	59.80	0	0.00	59.70	2	485	0.41%
2023/12/29	0	0.00	2	61.20	61.20	-2	527	-0.38%
2023/12/27	2	60.50	2	60.50	60.70	0	517	0.00%
2023/12/25	0	0.00	0.1	59.80	59.50	-0.1	523	-0.01%
2023/12/22	0.1	60.00	0	0.00	59.50	0.1	531	0.01%
2023/12/18	0	0.00	1	60.40	60.20	-1	554	-0.18%
2023/12/15	0	0.00	0	60.90	60.80	0	561	-0.01%
2023/12/14	0	0.00	0	61.00	60.30	0	582	-0.01%
2023/12/13	0.1	60.14	3	60.40	59.60	-2.9	587	-0.50%
2023/12/12	1	60.60	0	0.00	60.50	1	591	0.17%
2023/12/08	0	0.00	1.1	61.36	61.30	-1.1	615	-0.17%
2023/12/07	0.1	60.50	0	0.00	60.10	0.1	613	0.01%
2023/12/06	2	60.50	0	0.00	60.40	2	616	0.32%
2023/12/05	2	60.90	0	0.00	60.80	2	617	0.32%
2023/12/04	0	0.00	1	61.60	61.80	-1	632	-0.16%
2023/11/30	2	60.70	0.1	60.89	60.70	1.9	644	0.29%
2023/11/29	0.1	60.80	0	0.00	60.60	0.1	666	0.02%
2023/11/27	0	0.00	1	59.60	59.50	-1	689	-0.15%
2023/11/24	1	60.30	0	0.00	60.40	1	696	0.14%
2023/11/22	0	0.00	0.2	60.80	60.50	-0.2	721	-0.02%
2023/11/21	2	60.65	0	0.00	60.20	2	746	0.27%
2023/11/20	1.2	60.25	0	0.00	60.30	1.2	757	0.15%
2023/11/17	0	0.00	0.1	60.00	60.50	-0.1	761	-0.02%
2023/11/16	0.1	59.31	0	0.00	59.50	0.1	778	0.02%
2023/11/15	0	0.00	0.1	59.50	59.20	-0.1	791	-0.01%
2023/11/14	0.1	58.80	1	59.10	59.10	-0.9	801	-0.11%
2023/11/13	0	0.00	0.1	58.29	58.20	-0.1	803	-0.01%
2023/11/10	0.1	57.35	0	0.00	57.20	0.1	809	0.01%
2023/11/08	0.1	57.90	0	0.00	57.80	0.1	836	0.01%
2023/11/07	0	0.00	0.1	58.80	58.20	-0.1	841	-0.01%
2023/11/06	0.1	58.10	0	0.00	58.70	0.1	872	0.01%
2023/11/02	0	0.00	0.4	57.50	57.80	-0.4	949	-0.04%
2023/11/01	0	0.00	0.4	57.03	56.80	-0.4	964	-0.04%
2023/10/31	0.4	57.71	0	0.00	56.60	0.4	971	0.04%
2023/10/27	0	0.00	0.1	58.10	57.80	-0.1	1,002	-0.01%
2023/10/26	0.1	57.75	0	0.00	57.40	0.1	1,019	0.01%
2023/10/25	0	0.00	0.1	59.22	59.00	-0.1	1,025	-0.01%
2023/10/24	0.1	58.00	0	0.00	58.40	0.1	1,040	0.01%
2023/10/23	0	58.00	0	0.00	58.30	0	1,069	0.00%
2023/10/20	0	58.00	0	0.00	58.60	0	1,134	0.00%
2023/10/16	2	60.20	0	0.00	60.00	2	1,207	0.17%
2023/10/13	1	60.80	0	0.00	60.80	1	1,236	0.08%
2023/10/12	0	0.00	0.5	61.50	61.30	-0.5	1,261	-0.04%
2023/10/11	0.4	60.46	5	60.48	59.70	-4.6	1,275	-0.36%
2023/10/06	0	64.10	0	0.00	63.60	0	1,269	0.00%
2023/10/05	1.1	64.50	0	0.00	64.20	1.1	1,306	0.08%
2023/10/03	3	64.20	0	0.00	64.20	3	1,462	0.21%
2023/10/02	1	64.31	0	0.00	64.60	1	1,508	0.07%
2023/09/27	0	0.00	0	63.40	63.10	0	1,788	0.00%
2023/09/22	2	64.00	0	0.00	64.40	2	1,965	0.10%
2023/09/19	0	0.00	1	67.90	66.80	-1	2,014	-0.05%
2023/09/15	0	0.00	1	67.10	67.00	-1	2,036	-0.05%
2023/09/14	0.4	67.70	0	0.00	68.00	0.4	2,050	0.02%
2023/09/13	2	66.60	0	0.00	66.50	2	2,070	0.10%
2023/09/11	0.1	65.10	1	65.70	64.90	-0.9	2,153	-0.04%
2023/09/08	0.5	66.60	1.4	66.60	66.10	-0.9	2,235	-0.04%
2023/09/07	2	68.15	0	0.00	67.30	2	2,302	0.09%
2023/09/06	0	0.00	4	67.20	67.70	-4	2,354	-0.17%
2023/09/05	5	67.22	0	0.00	67.50	5	2,417	0.21%
2023/09/01	1	65.80	0	66.30	65.60	1	2,544	0.04%
2023/08/31	1	65.30	1	65.60	65.50	0	2,592	0.00%
2023/08/30	0	64.80	0	0.00	64.60	0	2,679	0.00%
2023/08/29	0	0.00	1	63.50	63.20	-1	2,796	-0.04%
2023/08/28	1	65.50	0	0.00	64.80	1	2,928	0.03%
2023/08/25	4	65.83	0	0.00	65.90	4	3,340	0.12%
2023/08/24	1	65.30	0.2	64.80	65.20	0.8	3,503	0.02%
2023/08/22	0	0.00	1	64.90	64.50	-1	3,776	-0.03%
2023/08/21	3	66.50	1	66.00	65.90	2	4,083	0.05%
2023/08/18	1	67.30	0	0.00	66.30	1	4,199	0.02%
2023/08/11	0	0.00	1	66.60	66.20	-1	5,764	-0.02%
2023/08/10	1	66.50	0	0.00	66.00	1	5,791	0.02%
2023/08/09	0	0.00	2	67.00	67.70	-2	5,768	-0.03%
2023/08/08	1	68.50	5	68.98	68.50	-4	5,748	-0.07%
2023/08/02	0	0.00	2	70.40	70.50	-2	5,716	-0.03%
2023/07/31	3.1	72.91	4	71.75	71.40	-0.9	5,695	-0.02%
2023/07/28	2	72.20	0	0.00	71.90	2	5,683	0.04%
2023/07/27	0.1	72.30	0	0.00	72.40	0.1	5,682	0.00%
2023/07/25	6	73.85	0	0.00	73.30	6	5,664	0.11%
2023/07/24	0	0.00	0.2	71.00	72.80	-0.2	5,619	0.00%
2023/07/21	5	72.20	5	72.30	72.10	0	5,602	0.00%
2023/07/18	1.2	73.68	1	74.90	73.20	0.2	5,800	0.00%
2023/07/17	1	75.50	4	76.30	75.30	-3	6,004	-0.05%
2023/07/14	2	74.75	0	0.00	74.70	2	6,185	0.03%
2023/07/12	0.2	74.40	0	0.00	74.60	0.2	6,193	0.00%
2023/07/11	9.3	75.33	0	0.00	74.50	9.3	6,192	0.15%
2023/07/10	0.5	76.50	4	77.35	75.00	-3.5	6,172	-0.06%
2023/07/07	0.1	81.50	0	0.00	79.90	0.1	6,082	0.00%
2023/07/06	2.4	84.33	4	82.88	82.00	-1.6	6,093	-0.03%
2023/07/05	25	85.99	4.2	84.83	84.40	20.8	6,027	0.34%
2023/07/04	2	82.60	0.2	83.59	83.40	1.8	5,876	0.03%
2023/07/03	5	80.92	0	0.00	80.60	5	5,771	0.09%
2023/06/29	1	78.80	0	0.00	78.50	1	5,902	0.02%
2023/06/27	10.6	79.52	1	78.40	79.00	9.6	6,225	0.15%
2023/06/26	0.2	82.20	0	0.00	81.60	0.2	6,203	0.00%
2023/06/21	1	83.00	0	0.00	83.10	1	6,219	0.02%
2023/06/20	0.1	81.60	0	0.00	81.90	0.1	6,199	0.00%
2023/06/19	0.1	83.50	0	0.00	82.70	0.1	6,182	0.00%
2023/06/16	2.4	82.73	0	0.00	82.50	2.4	6,149	0.04%
2023/06/15	0	0.00	2	81.60	83.00	-2	6,121	-0.03%
2023/06/14	15	83.81	0	0.00	82.30	15	6,077	0.25%
2023/06/13	1	86.50	0	0.00	84.40	1	5,998	0.02%
2023/06/12	1	85.90	0	0.00	84.60	1	5,927	0.02%
2023/06/09	0.1	85.90	1	84.80	85.50	-0.9	5,863	-0.02%
2023/06/07	2.1	87.43	9	87.06	86.70	-6.9	5,738	-0.12%
2023/06/06	0.1	88.40	1	88.30	87.90	-1	5,686	-0.02%
2023/06/05	3	90.37	6	90.20	88.70	-3	5,666	-0.05%
2023/06/02	10.1	88.74	5	88.88	89.60	5.1	5,592	0.09%
2023/06/01	9.1	88.64	3.1	87.95	89.30	6	5,486	0.11%
2023/05/31	15	89.43	20.1	89.38	88.90	-5.1	5,347	-0.09%
2023/05/30	7.1	85.28	10	84.23	83.70	-2.9	4,920	-0.06%
2023/05/29	2.1	83.13	1	84.30	83.70	1.1	4,738	0.02%
2023/05/26	17.1	84.65	18	83.47	82.60	-0.9	4,676	-0.02%
2023/05/25	11	86.55	16	86.04	86.80	-5	4,519	-0.11%
2023/05/24	6	83.30	13	83.70	83.80	-7	4,189	-0.17%
2023/05/23	5	82.38	5	82.90	83.00	0	4,085	0.00%
2023/05/22	16	79.43	21	82.03	82.50	-5	3,887	-0.13%
2023/05/19	14	75.35	31.6	74.45	77.80	-17.6	3,202	-0.55%
2023/05/18	11	70.86	17	70.70	70.80	-6	2,713	-0.22%
2023/05/17	17	69.61	24.4	69.44	70.40	-7.4	2,618	-0.28%
2023/05/16	0	0.00	7	67.27	67.50	-7	2,507	-0.28%
2023/05/15	2	65.80	2	64.90	65.80	0	2,477	0.00%
2023/05/12	1	65.40	0	0.00	65.80	1	2,477	0.04%
2023/05/11	12	66.89	11	66.75	65.10	1	2,476	0.04%
2023/05/10	1	66.00	0	0.00	65.90	1	2,463	0.04%
2023/05/09	0	0.00	1	65.00	65.50	-1	2,485	-0.04%
2023/05/05	0.2	66.40	0	0.00	66.40	0.2	2,482	0.01%
2023/05/03	1	66.00	0	0.00	65.50	1	2,502	0.04%
2023/05/02	0.1	66.00	0	0.00	66.00	0.1	2,513	0.00%
2023/04/28	8	65.40	1	65.30	65.40	7	2,541	0.28%
2023/04/26	1	64.30	1	63.70	65.20	0	2,512	0.00%
2023/04/25	14	64.82	1.8	64.30	63.80	12.2	2,500	0.49%
2023/04/24	2.1	66.39	5.2	66.06	65.90	-3.1	2,452	-0.13%
2023/04/21	10.6	70.92	17	69.52	67.00	-6.4	2,405	-0.27%
2023/04/20	17	72.28	21	72.69	71.40	-4	2,254	-0.18%
2023/04/19	16.1	71.97	14	71.71	69.80	2	2,016	0.10%
2023/04/18	3	67.50	0	0.00	68.20	3	1,813	0.17%
2023/04/17	2	66.90	0	0.00	67.10	2	1,770	0.11%
2023/04/14	5	67.14	0	0.00	66.90	5	1,750	0.29%
2023/04/13	1	67.30	9	66.89	66.60	-8	1,713	-0.47%
2023/04/12	0	0.00	1.1	66.80	66.70	-1.1	1,685	-0.06%
2023/04/11	2	66.25	2	66.80	66.70	0	1,672	0.00%
2023/04/10	0	0.00	6.3	66.02	66.00	-6.3	1,625	-0.39%
2023/04/07	0	0.00	13	65.10	65.10	-13	1,595	-0.81%
2023/04/06	13	66.20	0	0.00	65.90	13	1,565	0.83%
2023/03/31	2	65.90	3	65.93	65.80	-1	1,537	-0.07%
2023/03/30	7	66.21	13	66.02	66.10	-6	1,499	-0.40%
2023/03/29	10	66.43	10	66.48	67.10	0	1,398	0.00%
2023/03/27	9	64.40	0	0.00	63.20	9	1,071	0.84%
2023/03/17	1	61.80	1	62.60	62.10	0	1,029	0.00%
2023/03/14	0	61.00	0	0.00	60.90	0	1,096	0.00%
2023/03/10	5	62.00	2	62.10	61.50	3	1,472	0.20%
2023/03/09	2	63.60	23	63.10	63.00	-21	1,498	-1.40%
2023/03/08	0	64.50	15	64.33	64.40	-15	1,486	-1.01%
2023/03/07	0	0.00	3	63.83	63.70	-3	1,467	-0.20%
2023/03/06	0.6	63.38	2	63.50	63.50	-1.4	1,445	-0.10%
2023/03/02	0	0.00	13	62.60	62.20	-13	1,434	-0.91%
2023/03/01	0	0.00	2	62.70	62.60	-2	1,437	-0.14%
2023/02/24	4.3	62.66	2	63.30	62.50	2.3	1,436	0.16%
2023/02/23	10	63.45	7	63.37	63.20	3	1,471	0.20%
2023/02/22	2	61.75	0	0.00	61.40	2	1,435	0.14%
2023/02/21	2	62.55	0	0.00	62.50	2	1,448	0.14%
2023/02/20	1	62.00	1	61.80	61.80	0	1,444	0.00%
2023/02/17	6.2	61.47	0	0.00	61.50	6.2	1,446	0.43%
2023/02/16	5	62.28	5	62.10	62.00	0	1,457	0.00%
2023/02/15	5	61.20	0	0.00	60.80	5	1,468	0.34%
2023/02/14	3	60.80	0	0.00	60.50	3	1,483	0.20%
2023/02/13	2	60.80	0	0.00	60.40	2	1,522	0.13%
2023/02/10	1	62.00	2	61.75	61.00	-1	1,549	-0.06%
2023/02/09	0	0.00	4	61.73	61.50	-4	1,564	-0.26%
2023/02/08	0	61.50	1	61.30	61.30	-1	1,570	-0.06%
2023/02/07	1	62.11	21	61.77	61.50	-20	1,562	-1.28%
2023/02/06	0	0.00	1	61.10	61.70	-1	1,547	-0.06%
2023/02/03	17	61.16	5	61.20	60.80	12	1,539	0.78%
2023/01/31	1	61.00	0	0.00	60.80	1	1,556	0.06%
2023/01/13	0	57.30	0	0.00	57.00	0	1,627	0.00%
2023/01/11	5	58.90	0	0.00	58.50	5	1,739	0.29%
2022/12/28	0	58.30	2	57.90	57.70	-2	2,615	-0.08%
2022/12/23	0	0.00	1	58.90	59.30	-1	2,686	-0.04%
2022/12/22	5	59.10	2.2	59.25	59.00	2.8	2,724	0.10%
2022/12/21	2	58.30	0	0.00	58.30	2	2,748	0.07%
2022/12/19	14	60.13	0	0.00	59.50	14	2,741	0.51%
2022/12/16	0	0.00	1	60.20	59.70	-1	2,750	-0.04%
2022/12/13	4	60.88	0	0.00	60.30	4	2,746	0.15%
2022/12/12	0	0.00	1	61.10	61.10	-1	2,743	-0.04%
2022/12/09	1	61.20	10	60.90	60.90	-9	2,751	-0.33%
2022/12/07	8	63.55	2	62.75	61.90	6	2,730	0.22%
2022/12/06	2.1	63.51	0	0.00	63.70	2.1	2,716	0.08%
2022/12/05	13.2	65.89	11	64.87	65.00	2.2	2,693	0.08%
2022/12/02	44	64.82	37.1	64.90	64.60	7	2,615	0.27%
2022/11/30	0	0.00	2	59.80	59.80	-2	2,338	-0.09%
2022/11/29	1	59.00	2	59.35	59.60	-1	2,363	-0.04%
2022/11/28	1	58.10	0	0.00	58.10	1	2,366	0.04%
2022/11/24	1	57.80	1	58.20	58.30	0	2,486	0.00%
2022/11/23	0	0.00	1	58.00	57.70	-1	2,497	-0.04%
2022/11/22	1.1	57.31	0	0.00	57.60	1.1	2,541	0.04%
2022/11/21	3	57.90	1	57.70	57.80	2	2,580	0.08%
2022/11/17	0	0.00	0	61.40	61.40	0	2,534	0.00%
2022/11/16	1	60.30	1	60.60	60.40	0	2,519	0.00%
2022/11/15	0	0.00	1	60.90	61.20	-1	2,518	-0.04%
2022/11/14	1	61.30	1	60.90	61.20	0	2,522	0.00%
2022/11/11	2	61.10	1	60.40	60.20	1	2,513	0.04%
2022/11/09	2	61.40	1	61.50	60.70	1	2,498	0.04%
2022/11/08	1	60.90	2	61.25	60.60	-1	2,481	-0.04%
2022/11/04	1	60.00	1	60.20	60.30	0	2,498	0.00%
2022/11/03	1	59.80	0	0.00	59.80	1	2,501	0.04%
2022/10/31	2	59.00	0	0.00	58.90	2	2,540	0.08%
2022/10/27	1	59.80	2	59.80	60.40	-1	2,593	-0.04%
2022/10/26	2	59.10	0	0.00	57.80	2	2,621	0.08%
2022/10/25	0	0.00	4	60.48	59.50	-4	2,630	-0.15%
2022/10/24	1	61.90	1	61.50	60.40	0	2,673	0.00%
2022/10/21	0	0.00	1	60.00	60.40	-1	2,662	-0.04%
2022/10/20	2	58.85	0	0.00	59.50	2	2,674	0.07%
2022/10/19	2	61.80	1	61.80	61.00	1	2,741	0.04%
2022/10/18	7.2	64.25	5	64.38	63.00	2.2	2,882	0.08%
2022/10/17	12	63.75	4	64.08	65.50	8	2,872	0.28%
2022/10/14	2	63.25	2	63.45	63.80	0	2,784	0.00%
2022/10/13	0	0.00	2	61.60	59.80	-2	2,724	-0.07%
2022/10/12	1	62.30	1	63.20	63.30	0	2,674	0.00%
2022/10/11	3	63.40	3	64.83	63.70	0	2,671	0.00%
2022/10/07	2	64.75	1	64.50	65.40	1	2,647	0.04%
2022/10/06	5	64.34	5	64.28	64.50	0	2,632	0.00%
2022/10/05	56	64.02	66	62.53	63.30	-10	2,561	-0.39%
2022/10/04	14	61.71	2	61.90	61.80	12	2,425	0.49%
2022/10/03	4	59.45	12	59.38	58.50	-8	2,422	-0.33%
2022/09/30	2	57.70	2	59.50	60.20	0	2,428	0.00%
2022/09/29	1	58.70	4	58.85	59.60	-3	2,420	-0.12%
2022/09/28	5	57.54	6	57.53	56.20	-1	2,390	-0.04%
2022/09/27	2	56.75	0	0.00	57.60	2	2,376	0.08%
2022/09/26	1	57.40	0	0.00	56.50	1	2,389	0.04%
2022/09/23	1	60.40	0	0.00	60.00	1	2,411	0.04%
2022/09/19	8	61.79	0	0.00	61.60	8	2,596	0.31%
2022/09/15	2	63.80	1	63.50	63.20	1	2,642	0.04%
2022/09/12	2	64.40	28	64.10	64.10	-26	2,644	-0.98%
2022/09/08	1	63.40	1	63.90	64.20	0	2,648	0.00%
2022/09/06	8	62.09	0	0.00	61.30	8	2,624	0.30%
2022/09/05	19	63.25	0	0.00	61.70	19	2,630	0.72%
2022/09/02	1	63.60	1	63.70	63.50	0	2,610	0.00%
2022/09/01	1	65.00	2	64.25	63.40	-1	2,615	-0.04%
2022/08/31	5	62.02	6	62.17	63.00	-1	2,545	-0.04%
2022/08/29	3	63.33	0	0.00	62.60	3	2,551	0.12%
2022/08/26	0	0.00	0	68.30	66.60	0	2,521	0.00%
2022/08/25	0	68.60	0	0.00	69.00	0	2,506	0.00%
2022/08/23	1	67.60	15	67.65	67.50	-14	2,738	-0.51%
2022/08/18	1	69.00	0	0.00	69.00	1	2,980	0.03%
2022/08/17	0	0.00	5	69.00	68.70	-5	3,035	-0.16%
2022/08/16	1	69.80	0	0.00	69.30	1	3,029	0.03%
2022/08/15	5	69.50	0	0.00	69.00	5	3,033	0.16%
2022/08/11	2	69.30	2	69.45	68.20	0	3,030	0.00%
2022/08/09	1	68.50	1	68.40	68.30	0	2,966	0.00%
2022/08/05	16	66.83	4	67.00	66.80	12	2,946	0.41%
2022/08/03	0	0.00	1	67.60	67.50	-1	2,905	-0.03%
2022/08/02	0	0.00	2	66.60	67.10	-2	2,879	-0.07%
2022/08/01	5	69.50	1	70.00	69.40	4	2,827	0.14%
2022/07/29	2	70.05	3	70.07	70.30	-1	2,802	-0.04%
2022/07/28	3	71.10	0	0.00	71.00	3	2,767	0.11%
2022/07/27	2	70.20	5	70.80	71.50	-3	2,773	-0.11%
2022/07/26	7	70.37	1	71.40	69.90	6	2,721	0.22%
2022/07/25	11	70.58	18	69.95	71.10	-7	2,612	-0.27%
2022/07/22	2	68.50	9	68.08	68.90	-7	2,404	-0.29%
2022/07/20	1	67.00	0	0.00	67.20	1	2,274	0.04%
2022/07/19	0	0.00	2	68.10	68.00	-2	2,266	-0.09%
2022/07/18	0	0.00	11	67.15	67.30	-11	2,283	-0.48%
2022/07/15	0	66.55	2	66.30	66.70	-2	2,409	-0.08%
2022/07/14	2	66.70	1	66.80	66.70	1	2,564	0.04%
2022/07/13	2	65.25	6	66.05	65.40	-4	2,550	-0.16%
2022/07/12	0	0.00	1	63.80	63.60	-1	2,518	-0.04%
2022/07/11	7	64.71	2	62.80	64.40	5	2,492	0.20%
2022/07/08	1	62.30	4	62.83	62.70	-3	2,457	-0.12%
2022/07/07	0	0.00	9	60.89	61.30	-9	2,429	-0.37%
2022/07/06	5	59.74	0	0.00	59.00	5	2,411	0.21%
2022/07/05	2	60.00	1	60.30	60.30	1	2,410	0.04%
2022/07/01	6	61.58	3	61.50	59.90	3	2,382	0.13%
2022/06/30	5	65.48	4	66.03	64.90	1	2,337	0.04%
2022/06/29	18	67.08	33	67.32	67.90	-15	2,294	-0.65%
2022/06/28	3	67.40	1	67.20	67.30	2	2,241	0.09%
2022/06/27	7	66.17	3	66.67	66.80	4	2,210	0.18%
2022/06/24	5	64.86	6	65.17	65.50	-1	2,147	-0.05%
2022/06/23	0	0.00	1	63.40	62.30	-1	2,099	-0.05%
2022/06/22	1	62.30	0	0.00	61.50	1	2,091	0.05%
2022/06/21	2	62.90	6	63.10	63.40	-4	2,093	-0.19%
2022/06/20	3	62.07	1	63.70	60.70	2	2,084	0.10%
2022/06/16	3	65.83	1	66.40	64.30	2	2,047	0.10%
2022/06/14	1	64.90	3	65.57	66.30	-2	2,017	-0.10%
2022/06/13	0	0.00	1	65.40	65.60	-1	1,995	-0.05%
2022/06/10	0	0.00	0	66.70	66.70	0	1,974	0.00%
2022/06/09	0	0.00	2	66.20	66.40	-2	1,944	-0.10%
2022/06/08	8	66.69	2	67.30	65.60	6	1,922	0.31%
2022/06/07	1	66.30	0	0.00	66.10	1	1,879	0.05%
2022/06/06	1	65.00	7	65.57	65.50	-6	1,869	-0.32%
2022/06/01	6	66.48	8	67.39	66.00	-2	1,832	-0.11%
2022/05/31	9	66.37	37	66.89	67.00	-28	1,741	-1.61%
2022/05/30	1	64.80	5	64.64	64.80	-4	1,587	-0.25%
2022/05/27	4	64.65	5	64.52	64.40	-1	1,533	-0.07%
2022/05/26	5	63.74	5	63.00	62.90	0	1,410	0.00%
2022/05/25	3	61.67	3	62.15	62.20	0	1,310	0.00%
2022/05/24	0	0.00	0.1	60.60	59.70	-0.1	1,257	-0.01%
2022/05/23	3	60.97	4	61.10	60.70	-1	1,249	-0.08%
2022/05/20	2	60.20	2	60.70	60.40	0	1,229	0.00%
2022/05/19	0	0.00	1	59.00	59.10	-1	1,202	-0.08%
2022/05/18	0	0.00	1	59.50	58.60	-1	1,197	-0.08%
2022/05/17	1	58.30	1	58.30	58.40	0	1,200	0.00%
2022/05/16	2	58.30	0	0.00	57.30	2	1,199	0.17%
2022/05/13	0	0.00	1	59.00	58.40	-1	1,189	-0.08%
2022/05/11	1	58.00	0	0.00	57.90	1	1,161	0.09%
2022/05/06	0	0.00	1	59.90	61.10	-1	1,145	-0.09%
2022/05/05	4	62.03	1	60.80	60.80	3	1,137	0.26%
2022/05/04	4	61.80	3	61.37	61.50	1	1,119	0.09%
2022/05/03	0	0.00	2	57.80	58.10	-2	1,073	-0.19%
2022/04/27	5	57.28	0	0.00	57.40	5	1,074	0.47%
2022/04/25	1	60.80	3	60.80	60.10	-2	1,049	-0.19%
2022/04/22	5	64.90	0	0.00	63.60	5	1,020	0.49%
2022/04/21	14	66.64	11	66.70	64.20	3	976	0.31%
2022/04/20	3	66.77	8.2	66.31	66.40	-5.2	780	-0.66%
2022/04/19	0	0.00	1	60.01	61.40	-1	619	-0.16%
2022/04/12	0	57.80	0	0.00	58.50	0	828	0.00%
2022/04/01	0	0.00	0.1	59.40	60.00	-0.1	865	-0.01%
2022/03/29	0	0.00	1	59.30	58.70	-1	975	-0.10%
2022/03/24	1	59.40	3	58.50	59.20	-2	982	-0.20%
2022/03/23	0	0.00	1	58.60	58.80	-1	994	-0.10%
2022/03/22	0.1	57.60	0	0.00	58.00	0.1	1,002	0.01%
2022/03/21	0	0.00	1	58.30	58.10	-1	1,011	-0.10%
2022/03/18	0	0.00	1	57.60	57.90	-1	1,023	-0.10%
2022/03/16	0.1	55.50	0	0.00	55.80	0.1	1,037	0.01%
2022/03/10	1	57.70	0	0.00	57.70	1	1,106	0.09%
2022/03/09	3	56.17	0	0.00	56.00	3	1,111	0.27%
2022/03/08	0	0.00	10	56.44	55.70	-10	1,160	-0.86%
2022/03/03	0	0.00	2	60.30	60.30	-2	1,239	-0.16%
2022/02/25	2	58.60	0	0.00	59.10	2	1,334	0.15%
2022/02/24	0.1	58.80	1	59.00	58.80	-0.9	1,379	-0.07%
2022/02/23	3	60.80	2	60.80	60.90	1	1,439	0.07%
2022/02/22	1	60.70	1	61.50	60.50	0	1,553	0.00%
2022/02/09	0	0.00	1	62.50	62.80	-1	2,825	-0.04%
2022/02/08	1	62.30	0	0.00	62.60	1	2,863	0.03%
2022/01/25	2	60.50	1	60.70	59.80	1	3,128	0.03%
2022/01/21	0	0.00	1	61.30	60.80	-1	3,352	-0.03%
2022/01/20	1	62.10	1	62.00	61.80	0	3,389	0.00%
2022/01/17	1	61.90	0	0.00	62.80	1	3,682	0.03%
2022/01/14	1	61.00	0	0.00	61.00	1	3,712	0.03%
2022/01/13	1	62.80	1	62.40	62.50	0	3,743	0.00%
2022/01/12	6	62.26	0	0.00	62.00	6	3,782	0.16%
2022/01/11	2	63.90	2	64.30	63.80	0	3,831	0.00%
2022/01/10	0	0.00	2	65.05	64.60	-2	4,010	-0.05%
2022/01/07	5	66.50	0	0.00	65.50	5	4,232	0.12%
2022/01/06	3	67.73	0	0.00	67.10	3	4,277	0.07%
2022/01/05	10	68.94	12	69.30	68.50	-2	4,366	-0.05%
2022/01/04	0	0.00	1	66.90	66.80	-1	4,389	-0.02%
2022/01/03	0	0.00	1	66.80	66.80	-1	4,670	-0.02%
2021/12/30	12	66.69	6	66.68	66.70	6	4,745	0.13%
2021/12/29	0	0.00	2	67.40	67.20	-2	4,945	-0.04%
2021/12/28	2	68.35	2	69.05	67.50	0	5,002	0.00%
2021/12/27	1	68.40	3	68.27	68.40	-2	5,071	-0.04%
2021/12/24	24	66.98	10	67.40	68.20	14	5,251	0.27%
2021/12/23	2	65.70	0	0.00	65.40	2	5,201	0.04%
2021/12/22	6	65.48	1	65.10	65.10	5	5,221	0.10%
2021/12/20	1	63.90	0	0.00	64.10	1	5,401	0.02%
2021/12/17	4	63.83	0	0.00	63.90	4	5,465	0.07%
2021/12/15	2	65.05	0	0.00	65.10	2	5,470	0.04%
2021/12/13	2	66.45	0	0.00	66.60	2	5,739	0.03%
2021/12/10	0	0.00	1	67.30	66.80	-1	5,878	-0.02%
2021/12/09	6	67.30	0	0.00	66.80	6	5,875	0.10%
2021/12/08	1	67.80	1	68.40	67.80	0	5,855	0.00%
2021/12/07	3	68.47	1	69.00	67.90	2	5,843	0.03%
2021/12/06	4	68.23	0	0.00	68.40	4	5,833	0.07%
2021/12/03	3	68.13	0	0.00	68.00	3	5,828	0.05%
2021/12/02	7	68.23	3	69.67	67.60	4	5,826	0.07%
2021/12/01	2	68.20	1.1	68.38	69.10	0.9	5,784	0.02%
2021/11/30	2	68.60	5	69.62	68.70	-3	5,768	-0.05%
2021/11/29	5	68.22	5	68.16	67.70	0	5,741	0.00%
2021/11/26	4.5	68.06	12	68.01	67.20	-7.5	5,718	-0.13%
2021/11/25	8.5	69.29	2	69.60	69.00	6.5	5,688	0.11%
2021/11/24	8	69.01	0.2	70.01	70.40	7.8	5,667	0.14%
2021/11/23	17	70.23	0	0.00	68.80	17	5,650	0.30%
2021/11/22	2	71.90	4	71.25	70.80	-2	5,624	-0.04%
2021/11/19	11	72.22	0	0.00	71.70	11	5,571	0.20%
2021/11/18	17	74.58	15	73.63	73.50	2	5,480	0.04%
2021/11/17	14	73.16	16	73.39	73.90	-2	5,231	-0.04%
2021/11/16	1	70.20	30	71.19	70.00	-29	4,911	-0.59%
2021/11/15	13	69.77	35	70.36	70.00	-22	4,757	-0.46%
2021/11/12	2	66.80	3	66.70	67.00	-1	4,439	-0.02%
2021/11/11	2	64.80	2	65.00	64.50	0	4,398	0.00%
2021/11/10	1	64.40	0	0.00	64.60	1	4,415	0.02%
2021/11/09	1	65.20	0	0.00	65.20	1	4,405	0.02%
2021/11/08	6.2	65.25	10	65.10	64.60	-3.8	4,389	-0.09%
2021/11/05	9	66.13	0.2	65.50	66.00	8.8	4,390	0.20%
2021/11/04	9.2	67.54	3	67.10	67.20	6.2	4,368	0.14%
2021/11/03	1	67.60	1	68.00	67.30	0	4,372	0.00%
2021/11/02	28.5	69.38	18	68.18	67.40	10.5	4,399	0.24%
2021/11/01	10	69.36	43	69.12	70.60	-33	4,228	-0.78%
2021/10/29	6	68.10	0	0.00	66.70	6	4,131	0.15%
2021/10/28	9	67.34	0	0.00	66.20	9	4,087	0.22%
2021/10/27	4	66.53	0	0.00	66.50	4	4,053	0.10%
2021/10/26	23	68.25	8	67.98	66.50	15	4,041	0.37%
2021/10/25	8	67.83	20	68.46	68.70	-12	3,966	-0.30%
2021/10/22	1	65.30	0	0.00	65.30	1	3,865	0.03%
2021/10/21	0	0.00	1	65.10	64.40	-1	4,042	-0.02%
2021/10/20	2	64.20	1	65.00	64.10	1	4,361	0.02%
2021/10/19	17	64.81	12	64.56	64.60	5	4,334	0.12%
2021/10/18	23	66.53	4	66.93	64.50	19	4,283	0.44%
2021/10/15	38	68.04	45	68.51	69.50	-7	4,124	-0.17%
2021/10/14	2	65.20	5	66.02	66.50	-3	3,921	-0.08%
2021/10/13	25	67.02	21	66.46	65.50	4	3,863	0.10%
2021/10/12	15	67.02	5	67.62	66.50	10	3,764	0.27%
2021/10/08	5	67.50	28	65.96	67.60	-23	3,650	-0.63%
2021/10/07	14	63.94	20	64.24	63.70	-6	3,402	-0.18%
2021/10/06	8	64.46	11	64.76	63.30	-3	3,462	-0.09%
2021/10/05	9	60.63	6	60.95	62.50	3	3,383	0.09%
2021/10/04	0	0.00	1	62.80	61.50	-1	3,345	-0.03%
2021/10/01	7.5	63.57	8	63.55	61.90	-0.5	3,282	-0.02%
2021/09/30	1	60.60	6	60.98	61.40	-5	3,075	-0.16%
2021/09/29	10	60.00	9	60.04	60.10	1	3,090	0.03%
2021/09/28	1	60.60	1	60.80	61.10	0	3,168	0.00%
2021/09/27	13	62.02	12	62.13	62.00	1	3,172	0.03%
2021/09/24	5	59.82	15	59.45	59.50	-10	3,086	-0.32%
2021/09/23	5	56.96	2	57.00	57.00	3	3,085	0.10%
2021/09/22	9	56.90	1	57.30	56.40	8	3,135	0.26%
2021/09/17	2	58.30	4	57.60	58.90	-2	3,209	-0.06%
2021/09/16	20	59.58	12	59.08	58.50	8	3,315	0.24%
2021/09/15	1	59.30	48	60.04	60.10	-47	3,365	-1.40%
2021/09/14	1	54.90	0	0.00	54.70	1	3,532	0.03%
2021/09/13	4	55.63	0	0.00	55.50	4	3,762	0.11%
2021/09/10	6	56.33	1	55.80	56.40	5	4,303	0.12%
2021/09/09	0	0.00	1	55.70	55.40	-1	4,615	-0.02%
2021/09/08	6	55.63	8	55.23	54.60	-2	4,722	-0.04%
2021/09/07	1	56.30	0	0.00	56.30	1	4,844	0.02%
2021/09/06	6	57.22	0	0.00	56.60	6	4,847	0.12%
2021/09/03	4	58.63	0	0.00	58.60	4	4,859	0.08%
2021/09/02	3	59.10	0	0.00	58.20	3	4,863	0.06%
2021/08/30	2	58.40	0	0.00	58.20	2	4,851	0.04%
2021/08/27	1	58.10	0	0.00	57.50	1	4,851	0.02%
2021/08/26	3	58.83	1	59.50	58.90	2	4,845	0.04%
2021/08/25	1	58.00	0	0.00	57.90	1	4,844	0.02%
2021/08/24	15	59.99	0	0.00	58.60	15	4,874	0.31%
2021/08/20	13	56.43	0	0.00	55.90	13	4,892	0.27%
2021/08/18	1	56.00	2	56.60	59.80	-1	4,919	-0.02%
2021/08/17	3	58.60	3	60.00	57.40	0	4,972	0.00%
2021/08/16	10	60.50	1	63.20	60.20	9	4,981	0.18%
2021/08/12	1	65.80	0	0.00	65.90	1	4,979	0.02%
2021/08/11	5	65.92	5	66.24	65.40	0	4,998	0.00%
2021/08/10	2	67.15	5	66.68	66.50	-3	5,034	-0.06%
2021/08/09	4	68.80	1	68.60	67.30	3	5,082	0.06%
2021/08/06	3	70.07	3	69.80	69.10	0	5,092	0.00%
2021/08/05	3	69.57	1	69.70	69.30	2	5,084	0.04%
2021/08/04	5	69.86	27	69.53	69.50	-22	5,132	-0.43%
2021/08/03	1	67.70	0	0.00	67.10	1	5,099	0.02%
2021/08/02	2	66.95	0	0.00	67.20	2	5,147	0.04%
2021/07/30	6	67.20	1	67.40	66.50	5	5,233	0.10%
2021/07/29	10	67.00	0	0.00	67.20	10	5,266	0.19%
2021/07/28	13	66.24	5	67.96	66.50	8	5,294	0.15%
2021/07/27	17	71.77	6	71.45	69.40	11	5,300	0.21%
2021/07/26	13	71.88	36	70.18	73.70	-23	5,144	-0.45%
2021/07/23	5	66.30	0	0.00	67.00	5	4,812	0.10%
2021/07/22	2	66.75	2	66.85	66.30	0	4,830	0.00%
2021/07/21	1	66.00	0	0.00	64.80	1	4,873	0.02%
2021/07/20	6	67.03	2	66.70	66.10	4	4,877	0.08%
2021/07/19	12	68.18	2	68.20	68.10	10	4,904	0.20%
2021/07/16	1	68.90	0	0.00	68.90	1	4,973	0.02%
2021/07/15	2	69.65	1	69.80	69.30	1	4,995	0.02%
2021/07/14	5	67.56	0	0.00	67.70	5	4,990	0.10%
2021/07/13	4	69.75	1	69.20	69.20	3	4,981	0.06%
2021/07/12	2	70.80	4	70.85	71.50	-2	4,888	-0.04%
2021/07/09	2	68.55	0	0.00	68.00	2	4,792	0.04%
2021/07/08	1	69.60	1	69.20	69.10	0	4,863	0.00%
2021/07/07	2	69.35	9	69.21	68.30	-7	4,908	-0.14%
2021/07/06	4	69.10	0	0.00	68.60	4	4,980	0.08%
2021/07/05	6	69.03	4	69.93	70.60	2	5,019	0.04%
2021/07/02	1	67.90	1	67.60	68.00	0	5,006	0.00%
2021/07/01	1	69.60	0	0.00	66.80	1	5,158	0.02%
2021/06/30	10	71.60	22	70.91	69.40	-12	5,188	-0.23%
2021/06/29	11	68.95	2	71.05	68.90	9	5,249	0.17%
2021/06/28	2	70.05	5	69.82	70.90	-3	5,369	-0.06%
2021/06/25	3	71.93	11	72.55	70.30	-8	5,821	-0.14%
2021/06/24	20	74.12	27	74.13	73.00	-7	5,859	-0.12%
2021/06/23	28	72.36	43	73.20	74.00	-15	5,857	-0.26%
2021/06/22	73	69.85	80	71.84	71.00	-7	6,075	-0.12%
2021/06/21	88	71.25	53	72.15	71.10	35	6,435	0.54%
2021/06/18	11	65.75	14.1	65.13	68.40	-3.1	7,143	-0.04%
2021/06/17	1.1	61.43	2	62.70	62.20	-0.9	7,073	-0.01%
2021/06/16	5	62.08	2	63.00	62.70	3	7,087	0.04%
2021/06/09	0	0.00	20	60.63	59.40	-20	8,272	-0.24%
2021/06/08	0	0.00	2	59.85	59.90	-2	8,390	-0.02%
2021/06/07	16	59.24	0	0.00	59.00	16	8,467	0.19%
2021/06/04	5	59.80	0	0.00	59.80	5	8,583	0.06%
2021/06/03	0	0.00	2	60.30	60.80	-2	8,839	-0.02%
2021/06/02	1	61.10	0	0.00	59.90	1	9,644	0.01%
2021/06/01	2	61.70	1	62.30	61.50	1	10,111	0.01%
2021/05/28	1	60.40	11	60.51	60.40	-10	10,980	-0.09%
2021/05/27	10	58.80	0	0.00	59.00	10	11,030	0.09%
2021/05/26	22	60.50	21	59.72	59.40	1	11,075	0.01%
2021/05/25	13	61.25	21	62.16	60.80	-8	11,353	-0.07%
2021/05/24	10	59.90	0	0.00	59.70	10	11,403	0.09%
2021/05/21	1	57.30	0	0.00	58.20	1	11,482	0.01%
2021/05/18	0	0.00	2	54.80	56.50	-2	11,845	-0.02%
2021/05/17	2	51.60	1	53.70	52.40	1	11,907	0.01%
2021/05/14	2	58.15	1	54.70	54.70	1	11,909	0.01%
2021/05/13	20	53.00	22	55.38	56.60	-2	11,958	-0.02%
2021/05/12	0	0.00	8	53.91	55.10	-8	12,073	-0.07%
2021/05/11	0	0.00	0	60.00	58.40	0	12,131	0.00%
2021/05/10	11	63.44	6	63.23	62.60	5	12,227	0.04%
2021/05/07	1	62.00	8	64.40	66.20	-7	12,476	-0.06%
2021/05/06	0	0.00	1	61.20	60.70	-1	13,114	-0.01%
2021/05/05	1	59.90	0	0.00	59.50	1	13,544	0.01%
2021/05/04	4	60.43	13	58.88	60.10	-9	13,604	-0.07%
2021/05/03	0	0.00	4	63.10	62.60	-4	13,622	-0.03%
2021/04/29	0	0.00	2	67.20	66.50	-2	13,715	-0.01%
2021/04/28	1	68.40	0	0.00	67.50	1	13,853	0.01%
2021/04/27	10	68.92	8	69.40	69.10	2	14,034	0.01%
2021/04/26	0	0.00	3	68.10	68.10	-3	14,185	-0.02%
2021/04/22	0	69.00	21	69.00	67.10	-21	14,830	-0.14%
2021/04/21	12	71.31	11	71.36	71.20	1	15,180	0.01%
2021/04/20	0	0.00	9	72.59	72.80	-9	15,347	-0.06%
2021/04/19	8	71.60	0	0.00	71.40	8	15,498	0.05%
2021/04/16	1	73.90	2	74.15	72.60	-1	15,749	-0.01%
2021/04/15	5	72.30	13	73.00	73.30	-8	16,003	-0.05%
2021/04/14	4	72.70	7	70.97	71.70	-3	16,283	-0.02%
2021/04/13	8	75.30	5	75.44	73.10	3	16,680	0.02%
2021/04/12	14	75.47	8	75.58	75.00	6	17,372	0.03%
2021/04/09	5	75.80	2	76.80	75.70	3	17,830	0.02%
2021/04/08	30	77.43	16	77.98	77.00	14	18,292	0.08%
2021/04/07	27	78.18	84	78.98	77.50	-57	18,380	-0.31%
2021/04/06	14	76.68	5	76.84	76.40	9	18,463	0.05%
2021/04/01	5	76.96	3	77.00	76.30	2	18,834	0.01%
2021/03/31	171	77.81	100.5	78.77	77.00	70.5	19,262	0.37%	大買/
2021/03/30	124	80.18	135	81.38	79.50	-11	19,557	-0.06%	大買/大賣/
2021/03/29	25	77.51	18	77.49	78.30	7	19,587	0.04%
2021/03/26	46	77.16	19	78.15	76.50	27	19,490	0.14%
2021/03/25	200.1	77.83	210	78.75	78.00	-9.9	19,251	-0.05%	大買/大賣/
2021/03/24	33	77.69	28	77.72	77.00	5	18,734	0.03%
2021/03/23	47	77.36	66.5	77.10	78.00	-19.5	18,165	-0.11%
2021/03/22	55	72.89	72	72.08	74.00	-17	16,948	-0.10%
2021/03/19	72	70.83	29	71.26	70.70	43	16,741	0.26%
2021/03/18	43	71.56	42	71.85	71.30	1	16,655	0.01%
2021/03/17	66	71.55	61	71.55	71.10	5	16,366	0.03%
2021/03/16	22	67.97	30	68.33	67.90	-8	15,590	-0.05%
2021/03/15	122	67.98	125	66.90	68.00	-3	15,543	-0.02%	大買/大賣/
2021/03/12	6	68.00	5	67.20	67.70	1	15,497	0.01%
2021/03/11	0	0.00	1	67.80	67.50	-1	15,453	-0.01%
2021/03/10	58	66.28	50	67.96	66.10	8	15,405	0.05%
2021/03/09	129	67.78	128	70.15	67.30	1	15,345	0.01%	大買/大賣/
2021/03/08	252	70.78	244	72.41	70.20	8	15,146	0.05%	大買/大賣/
2021/03/05	128	70.44	148	69.77	70.70	-20	14,411	-0.14%	大買/大賣/
2021/03/04	50	69.69	48	69.95	68.00	2	13,956	0.01%
2021/03/03	11	65.45	22	66.16	67.50	-11	13,225	-0.08%
2021/03/02	11	65.75	4	65.58	63.10	7	13,138	0.05%
2021/02/26	5	65.92	7	66.34	65.60	-2	13,169	-0.02%
2021/02/25	13	69.16	18	69.46	67.10	-5	13,171	-0.04%
2021/02/24	9	67.43	5	67.20	66.00	4	12,911	0.03%
2021/02/23	2	67.70	3	67.50	67.10	-1	12,854	-0.01%
2021/02/22	4	67.35	4	67.85	67.50	0	12,801	0.00%
2021/02/19	15	65.75	17.2	65.55	66.20	-2.2	12,652	-0.02%
2021/02/18	2	63.80	7	63.33	63.90	-5	12,594	-0.04%
2021/02/17	3	62.37	2	62.45	63.10	1	12,630	0.01%
2021/02/05	2	63.50	0	0.00	62.90	2	12,609	0.02%
2021/02/04	10	63.57	3	63.63	63.50	7	12,598	0.06%
2021/02/03	7	64.61	8	64.18	64.20	-1	12,648	-0.01%
2021/02/02	3	64.63	6	65.20	65.40	-3	12,485	-0.02%
2021/02/01	6	63.05	18	62.58	61.90	-12	12,328	-0.10%
2021/01/29	28	66.75	11	66.76	63.90	17	12,183	0.14%
2021/01/28	25	69.89	27	70.36	68.50	-2	11,869	-0.02%
2021/01/27	28	66.88	34	68.17	70.10	-6	11,135	-0.05%
2021/01/26	13	64.74	14	65.22	63.80	-1	10,650	-0.01%
2021/01/25	11	64.87	5	64.54	64.40	6	10,538	0.06%
2021/01/22	28	66.28	38	66.08	66.60	-10	10,441	-0.10%
2021/01/21	138	64.66	131.1	65.84	64.60	7	10,297	0.07%	大買/大賣/
2021/01/20	51	66.16	41	66.65	65.20	10	10,127	0.10%
2021/01/19	12.5	68.82	15	69.21	67.70	-2.5	9,915	-0.03%
2021/01/18	9	67.83	17	67.36	67.60	-8	9,698	-0.08%
2021/01/15	158	69.02	154	69.48	68.10	4	9,516	0.04%	大買/大賣/
2021/01/14	20	68.31	21	69.22	71.60	-1	8,951	-0.01%
2021/01/13	193.1	65.11	190	65.89	65.10	3.1	8,516	0.04%	大買/大賣/
2021/01/12	12	68.15	7	68.21	67.00	5	8,306	0.06%
2021/01/11	15	70.75	17	70.69	70.80	-2	8,128	-0.02%
2021/01/08	91.2	67.83	82	70.08	67.50	9.2	7,910	0.12%
2021/01/07	9.2	71.14	14	71.06	70.00	-4.8	7,645	-0.06%
2021/01/06	23	70.66	12	70.65	69.60	11	7,349	0.15%
2021/01/05	40.2	72.44	22	72.90	69.60	18.2	6,856	0.27%
2021/01/04	37	66.44	35	66.61	69.60	2	6,110	0.03%
2020/12/31	28	61.63	43	61.84	63.30	-15	5,590	-0.27%
2020/12/30	13	57.96	9	58.73	57.60	4	5,045	0.08%
2020/12/29	14	59.66	19	59.34	57.80	-5	4,865	-0.10%
2020/12/28	21	60.16	15.2	59.54	60.50	5.8	4,583	0.13%
2020/12/25	45	57.16	64	56.90	59.00	-19	4,113	-0.46%
2020/12/24	31	54.50	21	54.69	54.00	10	3,553	0.28%
2020/12/23	51	48.93	29	48.67	51.30	22	3,077	0.71%
2020/12/22	0	0.00	9	48.56	49.25	-9	2,499	-0.36%
2020/12/21	1	45.05	2	44.75	44.80	-1	2,406	-0.04%
2020/12/18	1	43.45	3	44.15	43.35	-2	2,356	-0.08%
2020/12/17	1	44.60	2	44.30	44.50	-1	2,334	-0.04%
2020/12/15	1	42.70	0	0.00	42.50	1	2,299	0.04%
2020/12/14	1	44.55	2	44.63	44.40	-1	2,299	-0.04%
2020/12/11	8	43.62	0	0.00	43.40	8	2,262	0.35%
2020/12/10	0	0.00	3	44.30	43.85	-3	2,209	-0.14%
2020/12/09	0	0.00	3	45.15	44.85	-3	2,166	-0.14%
2020/12/08	2	44.80	1	45.05	44.50	1	2,126	0.05%
2020/12/07	1	45.00	6	44.53	45.40	-5	2,073	-0.24%
2020/12/04	12	43.93	13	43.63	43.50	-1	1,993	-0.05%
2020/12/02	2	42.93	1	43.20	43.70	1	1,941	0.05%
2020/12/01	1	43.15	2	42.70	43.15	-1	1,899	-0.05%
2020/11/30	5	41.93	1	41.65	41.50	4	1,846	0.22%
2020/11/27	4	41.96	0	0.00	41.85	4	1,813	0.22%
2020/11/26	0	0.00	0.1	41.70	42.30	-0.1	1,766	-0.01%
2020/11/25	17	41.20	7	41.40	40.95	10	1,697	0.59%
2020/11/24	1	40.50	1	40.30	40.30	0	1,588	0.00%
2020/11/23	0	0.00	10	39.90	39.80	-10	1,510	-0.66%
2020/11/20	10	40.15	3	39.83	40.45	7	1,457	0.48%
2020/11/19	3	39.70	15	39.40	39.40	-12	1,387	-0.86%
2020/11/18	0	0.00	3	39.17	39.15	-3	1,325	-0.23%
2020/11/17	4	38.39	9	38.78	38.75	-5	1,254	-0.40%
2020/11/16	3	38.38	31	38.37	38.85	-28	1,186	-2.36%
2020/11/13	9	37.41	10	37.75	37.40	-1	1,077	-0.09%
2020/11/12	2	37.20	24	36.71	36.30	-22	971	-2.26%
2020/11/11	30	36.18	3	36.35	37.00	27	917	2.94%
2020/10/29	1	33.70	0	0.00	33.90	1	938	0.11%
2020/10/26	0	0.00	3	35.05	34.80	-3	975	-0.31%
2020/10/20	5	34.72	0	0.00	34.60	5	1,034	0.48%
2020/10/16	10	36.22	12	36.27	34.90	-2	1,070	-0.19%
2020/10/15	0	0.00	6	35.83	35.60	-6	1,013	-0.59%
2020/10/14	2	35.40	24	35.14	35.55	-22	997	-2.21%
2020/10/13	0	0.00	1	35.10	34.75	-1	978	-0.10%
2020/09/23	0	34.85	0	0.00	34.65	0	1,206	0.00%
2020/09/22	0	0.00	2	34.80	34.95	-2	1,219	-0.16%
2020/09/21	5	35.90	3	35.60	35.60	2	1,216	0.16%
2020/09/17	1	35.70	1	35.75	35.75	0	1,194	0.00%
2020/09/15	18	34.89	3	34.80	34.80	15	1,154	1.30%
2020/09/14	2	35.15	3	34.77	34.90	-1	1,151	-0.09%
2020/09/11	0	0.00	1	34.00	33.95	-1	1,142	-0.09%
2020/09/08	2	35.00	0	0.00	35.05	2	1,129	0.18%
2020/09/07	6	36.00	6	36.08	35.05	0	1,129	0.00%
2020/09/04	14	34.84	0	0.00	35.05	14	1,089	1.28%
2020/09/03	10	34.65	3	35.68	35.60	7	1,071	0.65%
2020/09/02	10	34.20	0	0.00	34.15	10	1,048	0.95%
2020/09/01	0	0.00	1	34.15	34.30	-1	1,057	-0.09%
2020/08/31	0	0.00	1	33.90	34.30	-1	1,064	-0.09%
2020/08/28	0	0.00	1	33.80	33.55	-1	1,113	-0.09%
2020/08/21	0	0.00	3	32.50	32.55	-3	1,184	-0.25%
2020/08/20	1	32.10	0	0.00	32.10	1	1,197	0.08%
2020/08/17	5	34.85	0	0.00	34.85	5	1,187	0.42%
2020/08/13	1	35.25	0	0.00	34.95	1	1,196	0.08%
2020/08/11	0	0.00	1	35.20	35.00	-1	1,190	-0.08%
2020/08/10	0	0.00	1	36.00	35.50	-1	1,216	-0.08%
2020/08/06	2	35.88	0	0.00	35.50	2	1,216	0.16%
2020/08/05	3	35.65	0	0.00	35.65	3	1,206	0.25%
2020/07/30	0	0.00	1	36.00	36.00	-1	1,176	-0.08%
2020/07/29	0	0.00	2	34.55	36.00	-2	1,155	-0.17%
2020/07/28	0	0.00	8	34.70	34.70	-8	1,139	-0.70%
2020/07/23	0	0.00	2	36.20	36.25	-2	1,110	-0.18%
2020/07/22	18	37.06	6	37.06	36.70	12	1,101	1.09%
2020/07/21	1	35.70	0	0.00	35.85	1	1,056	0.09%
2020/07/17	0	0.00	10	34.31	34.50	-10	1,027	-0.97%
2020/07/13	1	35.20	0	0.00	35.20	1	1,026	0.10%
2020/07/10	2	35.58	4	35.55	35.00	-2	1,026	-0.19%
2020/07/08	18	36.79	4	36.91	37.05	14	973	1.44%
2020/07/07	2	34.50	3	35.07	35.40	-1	858	-0.12%
2020/07/03	0	0.00	20	33.94	33.75	-20	811	-2.47%
2020/07/02	2	34.50	0	0.00	34.10	2	805	0.25%
2020/07/01	0	0.00	2	33.20	33.65	-2	760	-0.26%
2020/06/30	0	0.00	1	32.45	32.35	-1	744	-0.13%
2020/06/24	0	0.00	1	32.75	32.65	-1	742	-0.13%
2020/06/23	1	32.40	0	0.00	32.55	1	749	0.13%
2020/06/19	0	0.00	10	32.30	32.30	-10	755	-1.32%
2020/06/10	2	32.83	0	0.00	33.00	2	801	0.25%
2020/06/09	0	0.00	1	33.50	33.10	-1	821	-0.12%
2020/06/08	1	32.90	0	0.00	32.85	1	821	0.12%
2020/06/05	5	33.50	1	33.50	33.65	4	810	0.49%
2020/06/04	1	34.10	1	34.00	33.90	0	805	0.00%
2020/06/03	11	32.42	10	32.35	33.15	1	753	0.13%
2020/06/02	5	32.10	1	31.85	31.85	4	716	0.56%
2020/06/01	12	31.45	12	31.44	31.60	0	695	0.00%
2020/05/27	1	31.90	0	0.00	31.70	1	675	0.15%
2020/05/22	0	0.00	1	30.85	30.55	-1	655	-0.15%
2020/05/15	4	30.90	1	30.35	30.40	3	630	0.48%
2020/05/12	1	31.25	1	31.70	31.35	0	581	0.00%
2020/05/11	1	30.35	0	0.00	31.65	1	524	0.19%
2020/05/08	0	0.00	1	29.50	29.90	-1	498	-0.20%
2020/05/06	1	29.10	0	0.00	29.10	1	497	0.20%
2020/05/04	0	0.00	5	29.00	29.15	-5	510	-0.98%
2020/04/30	6	29.94	1	29.75	29.85	5	511	0.98%
2020/04/29	3	29.33	0	0.00	29.45	3	515	0.58%
2020/04/28	11	29.09	0	0.00	29.15	11	514	2.14%
2020/04/27	2	28.05	0	0.00	28.35	2	534	0.37%
2020/04/24	1	28.15	0	0.00	28.15	1	561	0.18%
2020/04/21	0	0.00	5	27.85	27.30	-5	620	-0.81%
2020/04/17	0	0.00	10	29.12	28.80	-10	628	-1.59%
2020/04/10	0	0.00	1	27.95	27.95	-1	650	-0.15%
2020/04/08	10	27.80	0	0.00	27.90	10	666	1.50%
2020/03/31	0	0.00	1	25.90	26.00	-1	650	-0.15%
2020/03/30	1	25.65	0	0.00	25.90	1	652	0.15%
2020/03/27	2	26.35	1	26.00	25.90	1	654	0.15%
2020/03/26	5	25.60	0	0.00	26.25	5	654	0.76%
2020/03/25	1	25.85	0	0.00	25.85	1	657	0.15%
2020/03/19	0	0.00	12	24.08	22.85	-12	762	-1.57%
2020/03/16	1	26.50	5	26.80	26.10	-4	723	-0.55%
2020/03/09	0	0.00	5	31.65	31.25	-5	671	-0.74%
2020/03/04	0	0.00	1	33.20	33.15	-1	673	-0.15%
2020/03/03	1	33.15	0	0.00	33.10	1	675	0.15%
2020/02/11	3	34.12	3	34.03	33.95	0	768	0.00%
2020/02/06	0	0.00	1	33.80	34.25	-1	779	-0.13%
2020/02/05	1	33.20	0	0.00	33.20	1	772	0.13%
2020/02/03	0	0.00	1	32.20	32.35	-1	779	-0.13%
2020/01/31	5	34.80	1	34.25	34.40	4	801	0.50%
2020/01/20	3	38.05	1	37.85	37.90	2	804	0.25%
2020/01/17	1	37.35	2	37.93	38.00	-1	794	-0.13%
2020/01/14	1	37.15	9	37.13	36.90	-8	837	-0.96%
2020/01/13	1	36.85	0	0.00	36.85	1	826	0.12%
2020/01/09	4	36.95	1	37.45	36.55	3	831	0.36%
2020/01/08	0	0.00	1	35.95	35.60	-1	815	-0.12%
2020/01/07	1	36.05	1	36.30	36.10	0	820	0.00%
2020/01/06	1	36.85	0	0.00	36.30	1	820	0.12%
2019/12/25	2	37.40	2	37.03	37.00	0	825	0.00%
2019/12/23	1	36.90	3	36.85	36.65	-2	846	-0.24%
2019/12/18	2	38.08	12	37.45	37.80	-10	829	-1.21%
2019/12/17	0	0.00	6	37.25	37.15	-6	779	-0.77%
2019/12/16	5	36.40	0	0.00	36.30	5	745	0.67%
2019/12/09	3	35.30	0	0.00	35.35	3	777	0.39%
2019/12/06	1	35.40	0	0.00	35.40	1	786	0.13%
2019/12/02	6	35.62	0	0.00	35.55	6	865	0.69%
2019/11/29	0	0.00	2	36.25	36.05	-2	868	-0.23%
2019/11/28	3	36.30	0	0.00	36.40	3	884	0.34%
2019/11/20	3	36.33	0	0.00	36.20	3	1,128	0.27%
2019/11/19	4	36.74	3	36.80	36.65	1	1,244	0.08%
2019/11/18	1	37.05	0	0.00	37.20	1	1,288	0.08%
2019/11/15	10	38.62	1	38.20	38.10	9	1,300	0.69%
2019/11/13	2	35.65	0	0.00	35.55	2	1,336	0.15%
2019/11/07	2	36.23	0	0.00	36.05	2	1,403	0.14%
2019/11/06	1	36.80	0	0.00	36.75	1	1,405	0.07%
2019/11/01	2	37.80	2	37.98	38.00	0	1,421	0.00%
2019/10/30	1	38.70	1	38.40	38.40	0	1,423	0.00%
2019/10/29	3	38.90	6	38.76	38.80	-3	1,401	-0.21%
2019/10/28	4	38.85	1	38.15	38.25	3	1,390	0.22%
2019/10/25	1	39.00	2	38.33	38.25	-1	1,390	-0.07%
2019/10/24	12	38.95	6	38.78	38.85	6	1,380	0.43%
2019/10/23	1	36.75	1	37.30	37.30	0	1,310	0.00%
2019/10/22	1	36.15	1	35.80	35.80	0	1,326	0.00%
2019/10/18	1	36.45	0	0.00	36.40	1	1,356	0.07%
2019/10/07	1	38.15	0	0.00	38.55	1	1,414	0.07%
2019/10/04	1	37.80	0	0.00	37.75	1	1,412	0.07%
2019/09/27	1	41.60	1	40.60	39.75	0	1,412	0.00%
2019/09/23	5	41.00	0	0.00	40.90	5	1,379	0.36%
2019/09/19	0	0.00	1	40.40	40.30	-1	1,360	-0.07%
2019/09/17	0	0.00	1	39.95	40.30	-1	1,350	-0.07%
2019/09/12	1	40.25	0	0.00	40.45	1	1,344	0.07%
2019/09/09	3	39.53	21	39.44	39.35	-18	1,306	-1.38%
2019/09/05	1	42.50	7	42.44	42.05	-6	1,248	-0.48%
2019/09/04	10	41.80	0	0.00	41.70	10	1,231	0.81%
2019/09/03	0	0.00	3	42.00	41.70	-3	1,224	-0.24%
2019/09/02	5	41.80	2	41.95	41.90	3	1,225	0.24%
2019/08/30	4	41.74	3	41.35	41.30	1	1,203	0.08%
2019/08/29	2	41.93	1	42.10	41.50	1	1,182	0.08%
2019/08/28	1	42.30	0	0.00	42.30	1	1,145	0.09%
2019/08/27	2	43.05	7	44.15	44.90	-5	1,083	-0.46%
2019/08/26	1	42.35	2	42.90	42.15	-1	1,039	-0.10%
2019/08/23	6	44.28	1	44.70	43.65	5	1,010	0.49%
2019/08/22	6	42.94	9	44.31	43.75	-3	953	-0.31%
2019/08/21	1	43.15	3	42.80	42.40	-2	834	-0.24%
2019/08/20	0	0.00	1	41.80	41.65	-1	782	-0.13%
2019/08/19	3	41.98	9	41.75	42.00	-6	759	-0.79%
2019/08/16	2	40.25	1	40.25	41.85	1	702	0.14%
2019/08/15	12	39.53	24	39.70	39.85	-12	646	-1.86%
2019/08/14	3	39.10	3	39.52	39.95	0	629	0.00%
2019/08/13	4	38.74	4	38.48	38.50	0	591	0.00%
2019/08/12	6	38.54	9	38.45	38.40	-3	578	-0.52%
2019/08/08	0	0.00	6	38.03	37.80	-6	569	-1.05%
2019/08/07	1	38.15	5	37.80	37.45	-4	565	-0.71%
2019/08/06	14	38.39	4	37.78	38.35	10	563	1.77%
2019/08/05	3	38.73	0	0.00	38.10	3	554	0.54%
2019/08/02	3	38.95	0	0.00	38.75	3	554	0.54%
2019/08/01	4	39.34	0	0.00	39.45	4	553	0.72%
2019/07/31	2	39.55	1	39.85	39.50	1	552	0.18%
2019/07/29	1	39.75	0	0.00	40.10	1	542	0.18%
2019/07/26	1	40.00	3	40.75	40.00	-2	549	-0.36%
2019/07/25	2	40.65	0	0.00	40.60	2	570	0.35%
2019/07/24	0	0.00	11	40.58	41.10	-11	580	-1.90%
2019/07/23	0	0.00	3	40.50	39.55	-3	547	-0.55%
2019/07/19	1	39.10	1	38.95	38.95	0	591	0.00%
2019/07/18	5	39.09	5	38.72	38.65	0	590	0.00%
2019/07/17	2	38.85	2	39.10	39.00	0	572	0.00%
2019/07/16	5	38.83	13	38.72	39.40	-8	558	-1.43%
2019/07/15	4	38.33	4	37.76	38.00	0	534	0.00%
2019/07/12	25	37.97	18	38.15	37.60	7	538	1.30%
2019/07/11	5	37.39	5	37.21	37.50	0	552	0.00%
2019/07/10	0	0.00	1	37.25	37.15	-1	598	-0.17%
2019/07/08	3	37.05	3	36.95	36.90	0	658	0.00%
2019/07/04	1	37.25	0	0.00	37.10	1	657	0.15%
2019/06/27	0	0.00	1	36.15	36.15	-1	741	-0.13%
2019/06/12	0	0.00	2	35.45	35.80	-2	820	-0.24%
2019/06/11	1	35.45	1	35.40	35.45	0	818	0.00%
2019/06/10	3	34.83	0	0.00	34.85	3	813	0.37%
2019/06/03	3	34.70	0	0.00	34.65	3	807	0.37%
2019/05/31	2	34.50	0	0.00	34.40	2	810	0.25%
2019/05/29	1	33.30	0	0.00	33.30	1	808	0.12%
2019/05/17	5	35.44	0	0.00	35.30	5	835	0.60%
2019/05/16	9	36.73	1	36.65	36.10	8	838	0.95%
2019/05/15	4	36.10	4	36.45	36.80	0	852	0.00%
2019/05/14	7	34.98	0	0.00	35.55	7	846	0.83%
2019/05/13	0	0.00	2	36.00	35.05	-2	841	-0.24%
2019/05/10	3	36.27	3	35.73	36.00	0	834	0.00%
2019/05/08	0	0.00	1	36.70	36.70	-1	814	-0.12%
2019/05/07	1	37.25	1	37.05	37.05	0	808	0.00%
2019/05/03	7	38.31	8	38.43	38.10	-1	792	-0.13%
2019/05/02	2	37.95	3	37.95	38.30	-1	774	-0.13%
2019/04/30	2	37.38	0	0.00	37.55	2	740	0.27%
2019/04/26	0	0.00	3	37.93	36.70	-3	709	-0.42%
2019/04/25	7	37.89	6	37.73	37.90	1	685	0.15%
2019/04/23	0	0.00	1	36.55	36.95	-1	622	-0.16%
2019/04/19	0	0.00	5	37.00	36.10	-5	610	-0.82%
2019/04/18	0	0.00	5	36.80	36.50	-5	602	-0.83%
2019/04/17	5	37.50	6	37.22	36.80	-1	587	-0.17%
2019/04/16	10	36.60	13	36.87	37.30	-3	563	-0.53%
2019/04/15	26	36.58	15	36.53	35.90	11	511	2.15%
2019/04/12	0	0.00	12	35.30	35.40	-12	456	-2.63%
2019/04/09	1	35.25	1	36.00	35.40	0	438	0.00%
2019/04/02	1	35.40	1	35.60	35.30	0	411	0.00%
2019/04/01	0	0.00	3	35.00	35.80	-3	363	-0.83%
2019/03/28	0	0.00	1	34.00	34.00	-1	345	-0.29%
2019/03/27	0	0.00	4	33.10	33.55	-4	343	-1.17%
2019/03/26	2	33.10	0	0.00	33.00	2	346	0.58%
2019/03/21	1	34.40	0	0.00	34.10	1	361	0.28%
2019/03/18	3	35.00	3	35.33	34.50	0	361	0.00%
2019/03/15	0	0.00	1	34.50	34.50	-1	320	-0.31%
2019/02/22	0	0.00	1	31.80	32.35	-1	403	-0.25%
2019/02/20	1	31.50	0	0.00	31.35	1	406	0.25%
2019/02/14	2	30.83	2	31.38	31.35	0	438	0.00%
2018/12/21	1	30.25	0	0.00	30.25	1	912	0.11%
2018/12/17	0	0.00	1	31.30	31.30	-1	916	-0.11%
2018/12/06	0	0.00	1	30.40	30.65	-1	910	-0.11%
2018/12/03	1	31.40	0	0.00	31.00	1	900	0.11%
2018/11/23	1	29.30	1	29.35	29.20	0	859	0.00%
2018/11/21	0	0.00	1	30.25	30.00	-1	847	-0.12%
2018/11/20	1	30.10	0	0.00	29.95	1	846	0.12%
2018/11/13	10	28.50	0	0.00	28.75	10	834	1.20%
2018/11/12	1	30.30	0	0.00	29.50	1	822	0.12%
2018/11/06	0	0.00	6	29.16	29.05	-6	710	-0.84%
2018/11/05	0	0.00	4	29.58	29.30	-4	702	-0.57%
2018/10/25	3	28.10	3	28.00	27.55	0	738	0.00%
2018/10/24	0	0.00	0	27.55	27.55	0	711	-0.01%
2018/10/23	1	27.30	1	27.50	27.25	0	692	0.00%
2018/10/15	2	27.80	0	0.00	27.80	2	708	0.28%
2018/10/12	0	0.00	2	27.45	27.80	-2	714	-0.28%
2018/10/11	0	0.00	7	29.60	27.00	-7	724	-0.97%
2018/10/08	2	30.00	0	0.00	30.00	2	813	0.25%
2018/10/05	3	30.40	1	30.55	30.00	2	842	0.24%
2018/10/02	1	30.75	2	31.23	30.70	-1	827	-0.12%
2018/09/28	1	30.90	11	30.67	30.60	-10	809	-1.23%
2018/09/27	11	31.25	1	31.35	31.25	10	800	1.25%
2018/09/26	4	31.35	3	31.57	31.60	1	804	0.12%
2018/09/18	1	30.55	1	30.60	30.40	0	880	0.00%
2018/09/07	2	32.25	0	0.00	32.05	2	1,239	0.16%
2018/09/05	0	0.00	1	32.95	32.90	-1	1,232	-0.08%
2018/09/04	3	32.82	0	0.00	32.95	3	1,235	0.24%
2018/08/24	3	34.30	0	0.00	34.30	3	1,377	0.22%
2018/08/20	2	34.58	0	0.00	34.05	2	1,366	0.15%
2018/08/16	0	0.00	2	34.60	34.70	-2	1,358	-0.15%
2018/08/13	1	36.00	0	0.00	35.45	1	1,349	0.07%
2018/08/06	1	37.15	0	0.00	37.20	1	1,305	0.08%
2018/08/03	1	37.80	5	37.79	37.50	-4	1,298	-0.31%
2018/07/31	5	36.55	0	0.00	36.65	5	1,212	0.41%
2018/07/30	1	36.55	0	0.00	36.50	1	1,213	0.08%
2018/07/27	0	0.00	1	36.50	36.95	-1	1,212	-0.08%
2018/07/26	2	36.38	0	0.00	36.20	2	1,211	0.17%
2018/07/23	0	0.00	1	36.00	35.40	-1	1,206	-0.08%
2018/07/20	0	0.00	1	36.60	36.60	-1	1,202	-0.08%
2018/07/19	1	37.35	2	37.10	36.80	-1	1,200	-0.08%
2018/07/18	2	37.43	2	37.18	37.05	0	1,208	0.00%
2018/07/16	9	37.64	6	38.05	37.65	3	1,166	0.26%
2018/07/13	1	36.30	4	36.14	36.80	-3	1,082	-0.28%
2018/07/06	0	0.00	2	34.65	34.15	-2	1,063	-0.19%
2018/07/05	2	34.25	2	34.95	34.10	0	1,056	0.00%
2018/07/04	3	35.63	0	0.00	34.95	3	1,054	0.28%
2018/07/03	1	36.00	2	36.10	35.50	-1	1,051	-0.10%
2018/06/29	0	0.00	1	35.60	35.40	-1	1,025	-0.10%
2018/06/28	1	33.90	0	0.00	33.90	1	989	0.10%
2018/06/27	2	35.20	0	0.00	35.10	2	965	0.21%
2018/06/26	7	35.56	1	35.45	35.50	6	976	0.61%
2018/06/25	2	36.00	7	36.16	35.25	-5	965	-0.52%
2018/06/22	5	37.40	0	0.00	37.50	5	928	0.54%
2018/06/21	6	36.92	15	36.90	37.30	-9	778	-1.16%
2018/06/20	4	33.86	1	34.10	33.95	3	625	0.48%
2018/06/19	0	0.00	3	35.15	34.65	-3	628	-0.48%
2018/06/15	1	35.50	5	35.45	35.50	-4	627	-0.64%
2018/06/08	5	36.10	0	0.00	35.80	5	640	0.78%
2018/06/07	6	37.10	7	36.67	36.50	-1	641	-0.16%
2018/06/06	5	35.46	0	0.00	35.40	5	588	0.85%
2018/06/05	2	35.55	4	35.53	35.55	-2	595	-0.34%
2018/06/04	7	35.26	8	35.77	36.25	-1	587	-0.17%
2018/06/01	1	33.15	1	33.30	33.70	0	570	0.00%
2018/05/30	1	33.05	1	33.10	33.05	0	622	0.00%
2018/05/29	1	33.60	0	0.00	33.40	1	632	0.16%
2018/05/28	1	33.45	1	33.50	33.55	0	641	0.00%
2018/05/23	3	33.55	0	0.00	33.30	3	719	0.42%
2018/05/16	0	0.00	1	33.70	33.25	-1	932	-0.11%
2018/05/14	1	33.75	2	33.83	33.95	-1	996	-0.10%
2018/05/11	1	33.10	1	33.20	33.20	0	997	0.00%
2018/05/10	1	32.80	1	33.10	33.00	0	1,009	0.00%
2018/05/09	0	0.00	1	33.35	33.00	-1	1,014	-0.10%
2018/05/08	3	32.83	0	0.00	32.90	3	1,025	0.29%
2018/05/04	1	31.85	1	31.95	31.80	0	1,043	0.00%
2018/05/03	4	31.99	4	31.93	32.20	0	1,046	0.00%
2018/05/02	0	0.00	3	32.67	32.40	-3	1,049	-0.29%
2018/04/30	8	32.59	5	32.65	32.40	3	1,059	0.28%
2018/04/27	1	31.65	1	31.90	32.05	0	1,075	0.00%
2018/04/26	4	32.33	3	32.28	31.60	1	1,080	0.09%
2018/04/25	0	0.00	1	32.50	32.55	-1	1,084	-0.09%
2018/04/24	4	32.94	3	32.57	32.50	1	1,088	0.09%
2018/04/03	0	0.00	0.1	37.00	36.90	-0.1	1,199	-0.01%
2018/04/02	0	0.00	0.8	37.30	37.35	-0.8	1,205	-0.07%
2018/03/29	1	37.10	0	0.00	37.10	1	1,243	0.08%
2018/03/28	1	37.30	0	0.00	37.05	1	1,232	0.08%
2018/03/26	0	0.00	9	36.60	36.45	-9	1,237	-0.73%
2018/03/23	2	36.70	7	36.57	36.95	-5	1,241	-0.40%
2018/03/22	0	0.00	3	39.07	38.05	-3	1,244	-0.24%
2018/03/21	1	38.60	2	38.45	38.60	-1	1,256	-0.08%
2018/03/19	1	38.75	0	0.00	38.90	1	1,366	0.07%
2018/03/15	0	0.00	1	39.95	39.70	-1	1,409	-0.07%
2018/03/14	1	39.70	0	0.00	39.70	1	1,425	0.07%
2018/03/13	1	40.00	0	0.00	39.80	1	1,443	0.07%
2018/03/12	1	38.75	0	0.00	39.15	1	1,456	0.07%
2018/03/07	1	40.10	3	39.98	39.50	-2	1,481	-0.13%
2018/03/06	0	0.00	2	40.65	40.25	-2	1,493	-0.13%
2018/03/05	5	39.73	3	39.53	39.80	2	1,503	0.13%
2018/03/02	2	39.28	1	39.05	38.95	1	1,507	0.07%
2018/03/01	1	39.95	0	0.00	40.05	1	1,518	0.07%
2018/02/26	0	0.00	1	39.75	39.45	-1	1,541	-0.06%
2018/02/23	2	38.95	0	0.00	39.00	2	1,548	0.13%
2018/02/22	6	39.24	0	0.00	38.90	6	1,566	0.38%
2018/02/21	5	36.82	6	37.08	37.40	-1	1,602	-0.06%
2018/02/12	9	34.44	0	0.00	34.50	9	1,592	0.57%
2018/02/09	4	34.34	12	34.16	34.10	-8	1,584	-0.51%
2018/02/08	2	37.83	1	38.55	37.55	1	1,564	0.06%
2018/02/07	4	39.24	1	39.40	38.30	3	1,651	0.18%
2018/02/06	6	39.07	4	38.86	38.25	2	1,717	0.12%
2018/02/05	2	41.95	1	42.15	42.35	1	1,740	0.06%
2018/02/02	1	42.55	1	42.80	42.80	0	1,864	0.00%
2018/02/01	3	43.60	0	0.00	43.20	3	1,952	0.15%
2018/01/29	1	44.85	0	0.00	44.80	1	2,043	0.05%
2018/01/19	1	45.55	0	0.00	45.35	1	2,549	0.04%
2018/01/17	1	45.50	1	45.95	45.55	0	2,799	0.00%
2018/01/12	0	0.00	1	45.00	45.25	-1	3,491	-0.03%
2018/01/11	1	44.60	0	0.00	44.60	1	3,766	0.03%
2018/01/09	1	46.60	1	46.40	46.00	0	3,863	0.00%
2018/01/08	2	46.83	1	47.05	46.20	1	3,892	0.03%
2018/01/03	1	46.05	0	0.00	45.55	1	3,858	0.03%