乙盛-KY (5243)-富邦-仁愛券商分點個股進出

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

乙盛-KY

(5243)

可現股當沖

股價
54.1
漲跌
▼1.5
漲幅
-2.70%
成交量
1,809張
產業
上市光電類股
448人加入追蹤

立即追蹤
本地時間:13:30

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

乙盛-KY (5243)籌碼相關－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/04/19	0	0.00	6	54.90	54.10	-6	1,783	-0.34%
2024/04/18	1	55.80	36	55.80	55.60	-35	1,757	-1.99%
2024/04/17	4	56.60	1	56.70	56.10	3	1,744	0.17%
2024/04/16	3	56.13	0	0.00	56.00	3	1,742	0.17%
2024/04/15	0	0.00	1	60.20	59.00	-1	1,715	-0.06%
2024/04/12	36	60.11	6	61.32	61.40	30	1,701	1.76%
2024/04/11	7	60.29	63.1	60.86	59.90	-56.1	1,652	-3.40%
2024/04/09	1	57.50	1	58.30	57.80	0	1,550	0.00%
2024/04/08	2.1	57.46	32	58.10	58.00	-30	1,543	-1.94%
2024/04/03	3	58.03	2	58.60	58.10	1	1,542	0.06%
2024/04/02	1	60.10	3	59.67	59.50	-2	1,524	-0.13%
2024/04/01	0.1	59.80	0	0.00	59.30	0.1	1,510	0.00%
2024/03/29	10.1	59.46	2	60.05	59.40	8.1	1,497	0.54%
2024/03/28	22	61.49	32.1	61.00	60.30	-10.1	1,447	-0.69%
2024/03/27	23	59.68	23	59.43	59.60	0	1,256	0.00%
2024/03/26	2.1	55.97	0	0.00	55.90	2.1	1,146	0.18%
2024/03/21	7	56.90	0	0.00	57.40	7	1,086	0.64%
2024/03/20	5	57.10	0	0.00	56.90	5	1,058	0.47%
2024/03/19	4.1	57.63	1	57.80	57.70	3.1	1,005	0.30%
2024/03/18	5	57.90	1	57.70	58.40	4	986	0.41%
2024/03/15	42	60.21	13	60.12	58.80	29	952	3.04%
2024/03/14	4	58.23	9	57.98	57.20	-5	826	-0.60%
2024/03/13	29.1	61.33	24.2	61.38	60.50	4.9	783	0.63%
2024/03/12	4.1	58.20	14	58.99	60.00	-9.9	591	-1.67%
2024/03/11	10	54.40	4	54.65	54.60	6	492	1.22%
2024/03/07	1	53.70	0	0.00	53.50	1	491	0.20%
2024/03/06	0	0.00	1	55.50	55.00	-1	482	-0.21%
2024/03/04	17	55.42	8	54.63	55.10	9	480	1.87%
2024/03/01	1	54.70	0	0.00	54.70	1	475	0.21%
2024/02/27	1	55.00	2.1	55.00	55.00	-1.1	479	-0.22%
2024/02/26	0	0.00	1	55.20	55.20	-1	484	-0.21%
2024/02/23	3	55.93	0	0.00	55.50	3	484	0.62%
2024/02/22	1	55.70	0.1	56.00	55.80	0.9	475	0.20%
2024/02/21	0	0.00	12	55.40	55.60	-12	477	-2.51%
2024/02/20	0.1	55.80	0	0.00	55.30	0.1	495	0.02%
2024/02/19	1	55.70	0	0.00	55.80	1	493	0.20%
2024/02/16	0	0.00	13	55.30	55.30	-13	491	-2.64%
2024/02/05	1	53.00	4	53.80	53.90	-3	484	-0.62%
2024/02/02	12	54.79	0	0.00	54.60	12	471	2.55%
2024/02/01	4	55.20	6	55.40	55.20	-2	465	-0.43%
2024/01/31	0	0.00	1	56.00	56.00	-1	463	-0.22%
2024/01/30	0.5	55.70	0	0.00	56.30	0.5	462	0.10%
2024/01/29	6	55.63	5	56.00	56.30	1	460	0.22%
2024/01/24	0	0.00	3	57.20	56.90	-3	454	-0.66%
2024/01/19	0	56.60	0	0.00	56.50	0	465	0.00%
2024/01/18	1	56.30	0	0.00	56.60	1	471	0.21%
2024/01/16	1	57.40	0	0.00	57.50	1	467	0.21%
2024/01/12	1	58.10	0	0.00	57.70	1	476	0.21%
2024/01/11	3	57.70	0	0.00	58.00	3	481	0.62%
2024/01/10	4	57.08	0	0.00	57.10	4	489	0.82%
2024/01/09	0	0.00	1	58.60	58.10	-1	488	-0.20%
2024/01/08	3	59.00	0	0.00	58.70	3	490	0.61%
2024/01/04	0	0.00	1	60.00	59.80	-1	491	-0.20%
2024/01/03	1	60.40	1	60.90	60.30	0	528	0.00%
2024/01/02	6	61.08	0	0.00	60.70	6	528	1.14%
2023/12/29	10	61.34	1	61.30	61.20	9	527	1.70%
2023/12/28	2	60.45	0	0.00	60.60	2	517	0.39%
2023/12/27	2	60.60	0	0.00	60.70	2	517	0.39%
2023/12/26	0	0.00	1	60.30	60.50	-1	519	-0.19%
2023/12/20	1	60.10	0	0.00	60.20	1	535	0.19%
2023/12/18	2	60.36	0	0.00	60.20	2	554	0.37%
2023/12/15	2	60.95	1	60.70	60.80	1	561	0.18%
2023/12/13	5	60.10	2	60.70	59.60	3	587	0.51%
2023/12/12	0.1	60.50	1	60.90	60.50	-0.9	591	-0.16%
2023/12/11	3	60.43	0	60.70	60.50	3	608	0.49%
2023/12/08	6	60.33	0	0.00	61.30	6	615	0.98%
2023/12/06	12	60.49	0	0.00	60.40	12	616	1.95%
2023/12/05	1	61.10	1	60.80	60.80	0	617	0.00%
2023/12/01	8	60.84	1	60.90	60.80	7	636	1.10%
2023/11/29	0	0.00	0.1	60.85	60.60	-0.1	666	-0.01%
2023/11/28	0	0.00	0	60.40	60.50	0	677	-0.01%
2023/11/27	3	60.17	0	0.00	59.50	3	689	0.44%
2023/11/24	1.1	60.60	5	60.60	60.40	-3.9	696	-0.56%
2023/11/23	2	60.80	1	61.50	60.70	1	708	0.14%
2023/11/22	5	60.50	0	0.00	60.50	5	721	0.69%
2023/11/21	1	60.50	0.1	60.40	60.20	0.9	746	0.12%
2023/11/20	0.5	60.50	0	0.00	60.30	0.5	757	0.07%
2023/11/17	5	60.30	1	60.50	60.50	4	761	0.53%
2023/11/16	0.1	59.30	1	59.30	59.50	-0.9	778	-0.12%
2023/11/15	4	59.45	0	0.00	59.20	4	791	0.51%
2023/11/14	3	59.03	1	59.00	59.10	2	801	0.25%
2023/11/07	2	58.35	0	0.00	58.20	2	841	0.24%
2023/11/06	2	58.35	0	0.00	58.70	2	872	0.23%
2023/11/03	1	58.00	0	0.00	57.70	1	898	0.11%
2023/11/02	0	0.00	0	57.70	57.80	0	949	0.00%
2023/11/01	0	57.00	0	0.00	56.80	0	964	0.00%
2023/10/27	1	57.70	1	57.80	57.80	0	1,002	0.00%
2023/10/24	1	58.40	0	0.00	58.40	1	1,040	0.10%
2023/10/23	1	58.90	1	57.80	58.30	0	1,069	0.00%
2023/10/18	1	59.60	0	0.00	59.60	1	1,187	0.08%
2023/10/17	0.1	60.90	0.1	60.90	60.70	-0.1	1,191	0.00%
2023/10/16	0.1	60.40	0	0.00	60.00	0.1	1,207	0.01%
2023/10/11	8	60.00	10	60.50	59.70	-2	1,275	-0.16%
2023/09/28	1	62.80	1	63.00	63.70	0	1,607	0.00%
2023/09/26	5	64.70	0	0.00	64.10	5	1,920	0.26%
2023/09/25	1	65.00	1	65.10	65.00	0	1,957	0.00%
2023/09/22	0	0.00	2	63.80	64.40	-2	1,965	-0.10%
2023/09/21	3	64.57	1	64.60	64.30	2	1,975	0.10%
2023/09/20	1	66.40	1	66.90	66.30	0	1,967	0.00%
2023/09/19	3.1	67.23	2	66.80	66.80	1.1	2,014	0.05%
2023/09/18	1	67.20	16.1	67.17	66.80	-15.1	2,015	-0.75%
2023/09/15	9.5	66.89	5	67.00	67.00	4.5	2,036	0.22%
2023/09/14	0	0.00	10	67.59	68.00	-10	2,050	-0.49%
2023/09/13	6	66.68	0	0.00	66.50	6	2,070	0.29%
2023/09/12	0	0.00	1	66.00	65.80	-1	2,091	-0.05%
2023/09/11	2.5	65.56	2.1	65.31	64.90	0.4	2,153	0.02%
2023/09/08	4	66.55	2	66.85	66.10	2	2,235	0.09%
2023/09/07	16.3	67.70	5	68.68	67.30	11.3	2,302	0.49%
2023/09/06	4.1	67.53	3	67.70	67.70	1.1	2,354	0.05%
2023/09/05	25	66.97	7	67.33	67.50	18	2,417	0.74%
2023/09/04	2	66.25	2	66.15	66.30	0	2,485	0.00%
2023/08/31	2.1	65.40	0	0.00	65.50	2.1	2,592	0.08%
2023/08/30	0	0.00	3	64.27	64.60	-3	2,679	-0.11%
2023/08/29	3	63.10	1	63.20	63.20	2	2,796	0.07%
2023/08/28	13	64.89	6	64.97	64.80	7	2,928	0.24%
2023/08/25	6	65.80	5	66.00	65.90	1	3,340	0.03%
2023/08/24	0	0.00	1	65.10	65.20	-1	3,503	-0.03%
2023/08/22	0	0.00	1	66.50	64.50	-1	3,776	-0.03%
2023/08/18	0	0.00	1	66.90	66.30	-1	4,199	-0.02%
2023/08/17	0	0.00	20	66.85	67.20	-20	4,394	-0.46%
2023/08/16	1	66.50	4	65.00	66.00	-3	5,079	-0.06%
2023/08/15	1.4	66.11	0	0.00	66.00	1.4	5,581	0.03%
2023/08/14	3	65.23	7	65.29	65.60	-4	5,668	-0.07%
2023/08/11	0.1	66.80	3	66.57	66.20	-3	5,764	-0.05%
2023/08/10	3	66.33	1	66.40	66.00	2	5,791	0.03%
2023/08/09	0	0.00	3	67.50	67.70	-3	5,768	-0.05%
2023/08/08	5	68.80	1	68.50	68.50	4	5,748	0.07%
2023/08/07	1	70.80	0	0.00	71.40	1	5,718	0.02%
2023/08/04	1	70.90	0	0.00	70.80	1	5,706	0.02%
2023/08/02	2.5	70.56	1	70.30	70.50	1.5	5,716	0.03%
2023/08/01	1	72.29	1	72.00	72.00	0	5,696	0.00%
2023/07/31	2	72.30	4	71.78	71.40	-2	5,695	-0.04%
2023/07/28	4	72.08	2	72.55	71.90	2	5,683	0.04%
2023/07/27	6	72.20	4	72.63	72.40	2	5,682	0.04%
2023/07/26	11.5	72.20	12	73.13	71.50	-0.5	5,680	-0.01%
2023/07/25	18	73.66	3	73.37	73.30	15	5,664	0.26%
2023/07/24	5	71.68	9	71.72	72.80	-4	5,619	-0.07%
2023/07/21	1	73.30	0	0.00	72.10	1	5,602	0.02%
2023/07/20	3	72.50	2	73.00	72.70	1	5,627	0.02%
2023/07/18	17	73.91	3	73.43	73.20	14	5,800	0.24%
2023/07/17	0.1	76.00	1	76.10	75.30	-0.9	6,004	-0.01%
2023/07/14	2	74.65	2	74.70	74.70	0	6,185	0.00%
2023/07/13	5	75.30	6	75.25	74.50	-1	6,208	-0.02%
2023/07/12	5	74.22	2	74.50	74.60	3	6,193	0.05%
2023/07/11	15	75.06	2	75.00	74.50	13	6,192	0.21%
2023/07/10	8	76.02	8	75.68	75.00	0	6,172	0.00%
2023/07/07	2.1	81.08	3	80.30	79.90	-0.9	6,082	-0.02%
2023/07/06	13	84.51	8	83.63	82.00	5	6,093	0.08%
2023/07/05	38	85.57	13	86.02	84.40	25	6,027	0.42%
2023/07/04	13.1	83.06	13	83.15	83.40	0.1	5,876	0.00%
2023/07/03	1	79.50	10.8	80.36	80.60	-9.8	5,771	-0.17%
2023/06/29	2.1	78.54	0	0.00	78.50	2.1	5,902	0.04%
2023/06/28	2.1	80.07	1	79.00	79.00	1.1	6,199	0.02%
2023/06/27	6	79.65	19	78.74	79.00	-13	6,225	-0.21%
2023/06/26	20.1	82.14	17	82.11	81.60	3.1	6,203	0.05%
2023/06/21	7	82.94	1	83.50	83.10	6	6,219	0.10%
2023/06/20	3.4	82.00	0	0.00	81.90	3.4	6,199	0.05%
2023/06/19	1	82.40	2	83.05	82.70	-1	6,182	-0.02%
2023/06/16	5.1	82.83	1.2	82.51	82.50	4	6,149	0.06%
2023/06/15	2	81.55	8.8	81.99	83.00	-6.8	6,121	-0.11%
2023/06/14	5.1	83.88	16	84.22	82.30	-11	6,077	-0.18%
2023/06/13	4.3	85.06	3	85.17	84.40	1.3	5,998	0.02%
2023/06/12	3	85.20	11.2	85.59	84.60	-8.2	5,927	-0.14%
2023/06/09	20.2	85.60	3	85.84	85.50	17.2	5,863	0.29%
2023/06/08	13.2	85.42	18.2	85.60	84.10	-5.1	5,799	-0.09%
2023/06/07	13.3	87.70	6	87.08	86.70	7.3	5,738	0.13%
2023/06/06	4.1	88.74	7	88.11	87.90	-2.9	5,686	-0.05%
2023/06/05	4.6	89.49	12.3	89.84	88.70	-7.7	5,666	-0.14%
2023/06/02	7.7	88.88	38.2	88.40	89.60	-30.5	5,592	-0.55%
2023/06/01	36.2	88.97	20	88.71	89.30	16.2	5,486	0.29%
2023/05/31	42	89.55	50.1	88.97	88.90	-8.1	5,347	-0.15%
2023/05/30	22	85.94	18	84.19	83.70	4	4,920	0.08%
2023/05/29	9	84.26	10	83.86	83.70	-1	4,738	-0.02%
2023/05/26	23.2	84.40	32	83.43	82.60	-8.9	4,676	-0.19%
2023/05/25	13.2	86.30	24.7	87.29	86.80	-11.5	4,519	-0.25%
2023/05/24	16.1	83.82	13	83.45	83.80	3.1	4,189	0.07%
2023/05/23	39	83.32	77.2	82.52	83.00	-38.2	4,085	-0.93%
2023/05/22	50.7	79.96	45.3	79.42	82.50	5.4	3,887	0.14%
2023/05/19	14	76.34	54.2	75.48	77.80	-40.2	3,202	-1.25%
2023/05/18	3.2	69.75	23	70.51	70.80	-19.8	2,713	-0.73%
2023/05/17	13	70.05	22.2	69.54	70.40	-9.2	2,618	-0.35%
2023/05/16	0	0.00	10	67.02	67.50	-10	2,507	-0.40%
2023/05/15	2	65.05	7	66.04	65.80	-5	2,477	-0.20%
2023/05/12	0	0.00	1.1	65.61	65.80	-1.1	2,477	-0.04%
2023/05/11	6	65.88	3	66.43	65.10	3	2,476	0.12%
2023/05/10	0	0.00	3	66.23	65.90	-3	2,463	-0.12%
2023/05/09	24	66.66	23	66.23	65.50	1	2,485	0.04%
2023/05/08	3	66.40	2	66.85	66.50	1	2,483	0.04%
2023/05/05	1	66.40	3	66.63	66.40	-2	2,482	-0.08%
2023/05/04	2	65.50	0	0.00	65.90	2	2,489	0.08%
2023/05/03	2	65.50	5	65.78	65.50	-3	2,502	-0.12%
2023/05/02	3	65.90	2	66.10	66.00	1	2,513	0.04%
2023/04/28	0	65.60	0	0.00	65.40	0	2,541	0.00%
2023/04/27	7	64.60	1	65.10	64.40	6	2,531	0.24%
2023/04/26	2	64.70	0	0.00	65.20	2	2,512	0.08%
2023/04/25	2.1	65.12	2	64.65	63.80	0.1	2,500	0.00%
2023/04/24	29	66.75	15	66.30	65.90	14	2,452	0.57%
2023/04/21	92.2	70.20	69	69.33	67.00	23.2	2,405	0.96%
2023/04/20	48	72.90	48.1	72.91	71.40	-0.1	2,254	0.00%
2023/04/19	28.3	71.25	30.2	71.94	69.80	-1.9	2,016	-0.09%
2023/04/18	0	0.00	6.2	67.52	68.20	-6.2	1,813	-0.34%
2023/04/17	2.3	66.67	6	66.85	67.10	-3.7	1,770	-0.21%
2023/04/14	2.2	67.42	2	67.15	66.90	0.2	1,750	0.01%
2023/04/13	5.1	66.80	4.8	66.97	66.60	0.3	1,713	0.02%
2023/04/12	0.5	66.80	1	67.00	66.70	-0.5	1,685	-0.03%
2023/04/11	0.3	67.07	5.1	66.63	66.70	-4.8	1,672	-0.29%
2023/04/10	1	66.10	2	66.35	66.00	-1	1,625	-0.06%
2023/04/07	3	65.40	1	65.10	65.10	2	1,595	0.13%
2023/04/06	7	66.20	9	66.04	65.90	-2	1,565	-0.13%
2023/03/31	9	65.97	2	66.20	65.80	7	1,537	0.46%
2023/03/30	11.1	65.75	2.1	65.97	66.10	9	1,499	0.60%
2023/03/29	43	66.77	71.2	66.85	67.10	-28.2	1,398	-2.02%
2023/03/28	0	0.00	1	63.50	63.50	-1	1,103	-0.09%
2023/03/24	4	63.10	9	64.34	64.40	-5	1,047	-0.48%
2023/03/23	2	63.20	0	0.00	62.80	2	1,009	0.20%
2023/03/21	0	0.00	5	62.30	62.60	-5	1,004	-0.50%
2023/03/17	3	61.70	9	62.37	62.10	-6	1,029	-0.58%
2023/03/15	0	61.10	0	0.00	60.60	0	1,059	0.00%
2023/03/14	0	0.00	2	61.25	60.90	-2	1,096	-0.18%
2023/03/10	4	62.10	0	0.00	61.50	4	1,472	0.27%
2023/03/09	11.1	63.52	6	63.75	63.00	5.1	1,498	0.34%
2023/03/08	9.1	64.33	3	64.47	64.40	6.1	1,486	0.41%
2023/03/07	0	0.00	3.1	64.30	63.70	-3.1	1,467	-0.21%
2023/03/06	3	63.30	5	63.54	63.50	-2	1,445	-0.14%
2023/03/03	0	0.00	1	62.11	62.30	-1	1,433	-0.07%
2023/03/02	6	62.97	0	0.00	62.20	6	1,434	0.42%
2023/03/01	0.1	63.00	2	63.00	62.60	-2	1,437	-0.14%
2023/02/24	3.3	63.50	3.1	62.57	62.50	0.2	1,436	0.01%
2023/02/23	0	0.00	2.2	63.65	63.20	-2.2	1,471	-0.15%
2023/02/22	2	61.70	5	61.80	61.40	-3	1,435	-0.21%
2023/02/21	0	0.00	10	62.51	62.50	-10	1,448	-0.69%
2023/02/20	5	61.90	2	61.90	61.80	3	1,444	0.21%
2023/02/16	1	62.10	4.1	62.07	62.00	-3.1	1,457	-0.21%
2023/02/13	0	60.90	0	0.00	60.40	0	1,522	0.00%
2023/02/10	0	0.00	2	61.80	61.00	-2	1,549	-0.13%
2023/02/09	0	0.00	1	61.80	61.50	-1	1,564	-0.06%
2023/02/08	2	61.35	0.2	61.50	61.30	1.8	1,570	0.11%
2023/02/07	12	62.04	2	61.95	61.50	10	1,562	0.64%
2023/02/06	2	61.55	1	61.50	61.70	1	1,547	0.06%
2023/02/03	10	62.00	0	0.00	60.80	10	1,539	0.65%
2023/02/02	4	61.60	5	61.40	61.60	-1	1,536	-0.07%
2023/02/01	2	61.10	13.2	60.81	61.00	-11.2	1,533	-0.73%
2023/01/31	10	60.90	0	0.00	60.80	10	1,556	0.64%
2023/01/30	2	59.10	13.3	59.58	60.10	-11.3	1,559	-0.72%
2023/01/13	11	57.00	0	0.00	57.00	11	1,627	0.68%
2023/01/12	0	0.00	5	57.60	57.60	-5	1,666	-0.30%
2023/01/11	0	0.00	3	58.63	58.50	-3	1,739	-0.17%
2023/01/10	2	58.90	1	59.00	58.90	1	1,891	0.05%
2023/01/09	4	58.53	0	0.00	58.50	4	1,993	0.20%
2023/01/06	0.1	57.90	0.1	58.20	57.90	0	2,093	0.00%
2023/01/05	0	0.00	5	58.00	57.90	-5	2,179	-0.23%
2023/01/04	0	0.00	0.1	58.30	58.10	-0.1	2,255	0.00%
2023/01/03	2	57.50	1	57.80	57.70	1	2,310	0.04%
2022/12/30	1.1	57.53	0	0.00	57.50	1.1	2,359	0.05%
2022/12/28	6	58.12	0	0.00	57.70	6	2,615	0.23%
2022/12/26	0	0.00	1	59.00	58.70	-1	2,662	-0.04%
2022/12/23	9	58.90	3	58.80	59.30	6	2,686	0.22%
2022/12/22	1	59.00	2	59.10	59.00	-1	2,724	-0.04%
2022/12/21	12	58.73	4	58.63	58.30	8	2,748	0.29%
2022/12/20	4	59.63	6	58.50	58.20	-2	2,731	-0.07%
2022/12/19	0	0.00	7	59.70	59.50	-7	2,741	-0.26%
2022/12/16	3	60.33	4	60.10	59.70	-1	2,750	-0.04%
2022/12/15	2	61.15	3	61.00	60.90	-1	2,747	-0.04%
2022/12/13	1	60.30	4	60.85	60.30	-3	2,746	-0.11%
2022/12/12	0	0.00	1	60.60	61.10	-1	2,743	-0.04%
2022/12/09	3	61.53	0	0.00	60.90	3	2,751	0.11%
2022/12/08	0.2	62.30	5	62.30	62.00	-4.8	2,743	-0.17%
2022/12/07	18	62.39	2	62.40	61.90	16	2,730	0.59%
2022/12/06	7	63.53	0	0.00	63.70	7	2,716	0.26%
2022/12/05	23.1	65.81	18.2	65.14	65.00	4.9	2,693	0.18%
2022/12/02	38	64.29	52.8	64.97	64.60	-14.8	2,615	-0.57%
2022/12/01	10	61.31	11	61.04	61.30	-1	2,369	-0.04%
2022/11/30	0	0.00	2	59.90	59.80	-2	2,338	-0.09%
2022/11/29	0	0.00	3.2	58.97	59.60	-3.2	2,363	-0.13%
2022/11/28	2	58.20	0	0.00	58.10	2	2,366	0.08%
2022/11/25	0.2	58.20	11	58.25	57.70	-10.9	2,454	-0.44%
2022/11/24	1	58.20	0	0.00	58.30	1	2,486	0.04%
2022/11/22	3	57.67	2	57.75	57.60	1	2,541	0.04%
2022/11/21	6	57.95	4	58.10	57.80	2	2,580	0.08%
2022/11/18	3	61.43	0	0.00	60.20	3	2,545	0.12%
2022/11/17	3.2	61.38	1	60.80	61.40	2.2	2,534	0.09%
2022/11/16	1	61.00	0	0.00	60.40	1	2,519	0.04%
2022/11/15	3.1	61.19	12	61.02	61.20	-8.9	2,518	-0.35%
2022/11/14	3	61.13	2.1	61.36	61.20	0.9	2,522	0.04%
2022/11/11	27	60.88	1	61.40	60.20	26	2,513	1.03%
2022/11/10	0	0.00	15	61.18	60.60	-15	2,497	-0.60%
2022/11/09	9.8	61.48	4.1	61.61	60.70	5.7	2,498	0.23%
2022/11/08	1	61.00	3	61.10	60.60	-2	2,481	-0.08%
2022/11/07	5	60.40	4	60.50	60.70	1	2,465	0.04%
2022/11/04	0	0.00	5	60.30	60.30	-5	2,498	-0.20%
2022/11/03	1	59.80	1	60.00	59.80	0	2,501	0.00%
2022/11/02	0	0.00	1	60.10	60.00	-1	2,527	-0.04%
2022/10/31	1	59.10	0	0.00	58.90	1	2,540	0.04%
2022/10/27	2	58.75	1	58.90	60.40	1	2,593	0.04%
2022/10/26	1	57.80	1.3	58.38	57.80	-0.3	2,621	-0.01%
2022/10/25	9	60.11	9	59.90	59.50	0	2,630	0.00%
2022/10/24	5.1	61.26	14.4	61.10	60.40	-9.4	2,673	-0.35%
2022/10/21	6	59.92	1.3	60.02	60.40	4.7	2,662	0.18%
2022/10/20	1	59.70	2.6	58.90	59.50	-1.6	2,674	-0.06%
2022/10/19	2.2	62.44	6	61.93	61.00	-3.8	2,741	-0.14%
2022/10/18	18.3	63.55	3	65.30	63.00	15.3	2,882	0.53%
2022/10/17	15	63.44	9	63.94	65.50	6	2,872	0.21%
2022/10/14	6	63.32	5.1	63.21	63.80	0.9	2,784	0.03%
2022/10/13	1.2	60.55	1	60.60	59.80	0.2	2,724	0.01%
2022/10/12	13	62.34	10	62.94	63.30	3	2,674	0.11%
2022/10/11	6	63.58	12	64.02	63.70	-6	2,671	-0.22%
2022/10/07	11	64.74	15	65.13	65.40	-4	2,647	-0.15%
2022/10/06	6	64.50	5	64.30	64.50	1	2,632	0.04%
2022/10/05	35	64.47	39	63.04	63.30	-4	2,561	-0.16%
2022/10/04	2	61.80	5	61.30	61.80	-3	2,425	-0.12%
2022/10/03	1	59.50	1.1	58.52	58.50	-0.1	2,422	0.00%
2022/09/30	7	59.44	1	58.80	60.20	6	2,428	0.25%
2022/09/29	0	0.00	1	59.00	59.60	-1	2,420	-0.04%
2022/09/28	3.1	57.52	3	57.93	56.20	0.1	2,390	0.00%
2022/09/27	2	56.75	0	0.00	57.60	2	2,376	0.08%
2022/09/26	6	56.82	15	57.84	56.50	-9	2,389	-0.38%
2022/09/23	2	60.39	1	60.50	60.00	1	2,411	0.04%
2022/09/21	1	61.20	0	0.00	61.50	1	2,492	0.04%
2022/09/20	2	61.50	2	61.35	61.60	0	2,537	0.00%
2022/09/19	1	61.70	3	61.93	61.60	-2	2,596	-0.08%
2022/09/16	0.1	62.80	5	62.16	62.30	-5	2,643	-0.19%
2022/09/15	6	63.98	3	63.40	63.20	3	2,642	0.11%
2022/09/14	13	64.13	3	64.20	64.30	10	2,635	0.38%
2022/09/13	1	64.10	11	64.50	64.60	-10	2,640	-0.38%
2022/09/12	5	64.36	3	64.10	64.10	2	2,644	0.08%
2022/09/08	25	63.32	27	63.38	64.20	-2	2,648	-0.08%
2022/09/07	0	0.00	1	60.30	61.80	-1	2,624	-0.04%
2022/09/06	9	61.08	5	61.56	61.30	4	2,624	0.15%
2022/09/05	6	62.77	1	61.60	61.70	5	2,630	0.19%
2022/09/02	11	63.79	1	63.50	63.50	10	2,610	0.38%
2022/09/01	14	64.54	6	63.90	63.40	8	2,615	0.31%
2022/08/31	2	62.15	5	61.96	63.00	-3	2,545	-0.12%
2022/08/30	0	0.00	0.2	62.60	62.60	-0.2	2,556	-0.01%
2022/08/29	11	63.86	2	64.70	62.60	9	2,551	0.35%
2022/08/26	6.1	68.17	2	66.61	66.60	4.1	2,521	0.16%
2022/08/25	5.9	68.24	16	68.55	69.00	-10.2	2,506	-0.40%
2022/08/24	1.3	67.46	0	0.00	67.30	1.3	2,589	0.05%
2022/08/23	1	67.80	0	0.00	67.50	1	2,738	0.04%
2022/08/22	1	67.90	1	67.60	68.10	0	2,785	0.00%
2022/08/19	3	68.63	0	0.00	68.30	3	2,888	0.10%
2022/08/18	1	69.00	0	0.00	69.00	1	2,980	0.03%
2022/08/17	2.1	69.57	5	69.14	68.70	-2.9	3,035	-0.10%
2022/08/16	3	69.80	2.1	69.52	69.30	0.9	3,029	0.03%
2022/08/15	5	69.18	1.1	69.41	69.00	3.9	3,033	0.13%
2022/08/12	8.1	68.57	1.1	68.13	68.60	7	3,039	0.23%
2022/08/11	7	69.27	16	69.59	68.20	-9	3,030	-0.30%
2022/08/10	0.1	68.90	0	0.00	68.10	0.1	2,982	0.00%
2022/08/09	7	68.07	3	68.37	68.30	4	2,966	0.13%
2022/08/08	1	65.80	3.2	66.86	66.90	-2.2	2,944	-0.07%
2022/08/05	1	67.20	4	66.93	66.80	-3	2,946	-0.10%
2022/08/04	3.2	65.83	2	65.70	66.00	1.2	2,946	0.04%
2022/08/03	3	67.77	3	67.53	67.50	0	2,905	0.00%
2022/08/02	2	67.20	7	67.57	67.10	-5	2,879	-0.17%
2022/08/01	10.4	69.71	2	69.40	69.40	8.4	2,827	0.30%
2022/07/29	3.2	70.67	6	70.02	70.30	-2.8	2,802	-0.10%
2022/07/28	10.2	71.03	16	70.97	71.00	-5.8	2,767	-0.21%
2022/07/27	11	70.29	11	70.41	71.50	0	2,773	0.00%
2022/07/26	16.1	71.04	22	70.62	69.90	-5.9	2,721	-0.22%
2022/07/25	20.2	70.35	16	70.72	71.10	4.2	2,612	0.16%
2022/07/22	12	68.62	33.1	68.88	68.90	-21	2,404	-0.88%
2022/07/21	1	67.90	9	67.36	67.30	-8	2,284	-0.35%
2022/07/20	17	67.65	11	67.18	67.20	6	2,274	0.26%
2022/07/19	6	67.58	4	67.70	68.00	2	2,266	0.09%
2022/07/18	12.4	67.64	18	67.05	67.30	-5.6	2,283	-0.25%
2022/07/15	6.1	66.60	1	66.40	66.70	5.1	2,409	0.21%
2022/07/14	6	66.17	3	66.37	66.70	3	2,564	0.12%
2022/07/13	10	65.47	8	65.58	65.40	2	2,550	0.08%
2022/07/12	1	63.60	2	63.35	63.60	-1	2,518	-0.04%
2022/07/11	17	63.68	7	64.41	64.40	10	2,492	0.40%
2022/07/08	8	62.73	8	63.09	62.70	0	2,457	0.00%
2022/07/06	0	0.00	1	59.90	59.00	-1	2,411	-0.04%
2022/07/05	1	60.20	0	0.00	60.30	1	2,410	0.04%
2022/07/04	1	59.20	0	0.00	58.70	1	2,403	0.04%
2022/07/01	2	61.30	10	61.77	59.90	-8	2,382	-0.34%
2022/06/30	4	66.65	7	65.36	64.90	-3	2,337	-0.13%
2022/06/29	7	67.07	7	67.47	67.90	0	2,294	0.00%
2022/06/28	3	67.10	11	66.42	67.30	-8	2,241	-0.36%
2022/06/27	17	66.83	10	66.00	66.80	7	2,210	0.31%
2022/06/24	21.5	65.30	8.1	65.10	65.50	13.5	2,147	0.63%
2022/06/23	2	62.35	7	61.81	62.30	-5	2,099	-0.24%
2022/06/21	0	0.00	7	62.49	63.40	-7	2,093	-0.33%
2022/06/20	0	0.00	9.1	61.88	60.70	-9.1	2,084	-0.44%
2022/06/17	2	64.80	11	63.98	63.90	-9	2,061	-0.44%
2022/06/16	2	65.40	3	66.23	64.30	-1	2,047	-0.05%
2022/06/15	4	66.30	5	65.58	65.30	-1	2,027	-0.05%
2022/06/14	0	0.00	3	65.50	66.30	-3	2,017	-0.15%
2022/06/13	2	65.70	5	65.72	65.60	-3	1,995	-0.15%
2022/06/10	2	66.35	9	66.73	66.70	-7	1,974	-0.35%
2022/06/09	7	66.30	6.3	66.42	66.40	0.8	1,944	0.04%
2022/06/08	2	67.70	4	66.80	65.60	-2	1,922	-0.10%
2022/06/07	1	65.80	4	65.80	66.10	-3	1,879	-0.16%
2022/06/06	4	65.45	0	0.00	65.50	4	1,869	0.21%
2022/06/02	3	66.07	0.3	66.10	66.10	2.8	1,854	0.15%
2022/06/01	35.1	66.69	8	66.54	66.00	27.1	1,832	1.48%
2022/05/31	30	65.92	41.1	67.06	67.00	-11.1	1,741	-0.64%
2022/05/30	16	64.49	23	64.27	64.80	-7	1,587	-0.44%
2022/05/27	24	65.29	33	65.09	64.40	-9	1,533	-0.59%
2022/05/26	15.3	63.31	19	63.54	62.90	-3.8	1,410	-0.27%
2022/05/25	10	62.40	10	61.89	62.20	0	1,310	0.00%
2022/05/24	3	60.10	2	60.80	59.70	1	1,257	0.08%
2022/05/23	8	61.09	9	60.79	60.70	-1	1,249	-0.08%
2022/05/20	5	61.04	5	61.10	60.40	0	1,229	0.00%
2022/05/17	1	58.00	0	0.00	58.40	1	1,200	0.08%
2022/05/16	3	59.50	0	0.00	57.30	3	1,199	0.25%
2022/05/13	3	58.57	2	58.50	58.40	1	1,189	0.08%
2022/05/12	6	58.60	1	58.70	57.10	5	1,177	0.42%
2022/05/10	1	58.30	1	58.00	58.40	0	1,160	0.00%
2022/05/09	1	59.10	3	58.10	58.00	-2	1,156	-0.17%
2022/05/05	4	61.72	2	61.05	60.80	2	1,137	0.18%
2022/05/04	4	61.58	3	61.67	61.50	1	1,119	0.09%
2022/04/28	1	57.10	2	56.90	57.10	-1	1,079	-0.09%
2022/04/27	0	0.00	3	57.30	57.40	-3	1,074	-0.28%
2022/04/25	3	61.00	11	61.21	60.10	-8	1,049	-0.76%
2022/04/22	5	64.22	8	63.94	63.60	-3	1,020	-0.29%
2022/04/21	38	66.65	9	67.47	64.20	29	976	2.97%
2022/04/20	15.8	65.39	44	66.32	66.40	-28.2	780	-3.61%
2022/04/19	0	0.00	1	61.00	61.40	-1	619	-0.16%
2022/04/15	0.1	58.50	0	0.00	58.60	0.1	628	0.01%
2022/04/14	1	60.50	1	59.80	59.80	0	659	0.00%
2022/04/12	1	57.30	0	0.00	58.50	1	828	0.12%
2022/04/11	4	58.88	0	0.00	57.50	4	836	0.48%
2022/04/06	1	60.20	0	0.00	60.40	1	832	0.12%
2022/03/30	0	0.00	2	60.05	60.70	-2	987	-0.20%
2022/03/24	2	59.55	1	58.80	59.20	1	982	0.10%
2022/03/22	1	57.60	0	0.00	58.00	1	1,002	0.10%
2022/03/21	10	58.50	12	58.11	58.10	-2	1,011	-0.20%
2022/03/18	1	57.80	30	57.78	57.90	-29	1,023	-2.83%
2022/03/17	0	0.00	3	56.83	57.70	-3	1,036	-0.29%
2022/03/16	0	0.00	1	56.00	55.80	-1	1,037	-0.10%
2022/03/15	1	55.60	0	0.00	55.60	1	1,058	0.09%
2022/03/14	1	56.60	0	0.00	57.10	1	1,071	0.09%
2022/03/11	15	56.97	3	56.97	56.80	12	1,088	1.10%
2022/03/10	20	57.50	2	57.60	57.70	18	1,106	1.63%
2022/03/09	2	55.90	0	0.00	56.00	2	1,111	0.18%
2022/03/08	0	0.00	5	56.40	55.70	-5	1,160	-0.43%
2022/03/07	1	56.60	1	58.60	57.30	0	1,174	0.00%
2022/03/04	0.3	59.80	11	59.42	59.40	-10.7	1,203	-0.89%
2022/03/02	2	60.20	6	59.70	60.30	-4	1,270	-0.31%
2022/03/01	0	0.00	16	60.44	60.70	-16	1,297	-1.23%
2022/02/25	22	58.72	3	59.10	59.10	19	1,334	1.42%
2022/02/24	0	0.00	5	60.06	58.80	-5	1,379	-0.36%
2022/02/23	3	60.60	11	60.67	60.90	-8	1,439	-0.56%
2022/02/22	0	0.00	5	60.66	60.50	-5	1,553	-0.32%
2022/02/17	1	62.30	2	62.20	62.30	-1	2,329	-0.04%
2022/02/16	0	0.00	1	61.90	61.70	-1	2,660	-0.04%
2022/02/15	2	61.50	0	0.00	61.10	2	2,728	0.07%
2022/02/14	0	0.00	2	61.20	61.30	-2	2,751	-0.07%
2022/02/11	5	62.00	0	0.00	62.10	5	2,774	0.18%
2022/02/08	1	62.60	0	0.00	62.60	1	2,863	0.03%
2022/02/07	0.2	61.20	0	0.00	61.10	0.2	2,888	0.01%
2022/01/26	0.1	60.80	0	0.00	59.50	0.1	2,915	0.00%
2022/01/25	6	60.38	0	60.20	59.80	6	3,128	0.19%
2022/01/24	1	61.10	2	61.35	61.20	-1	3,302	-0.03%
2022/01/21	2	61.00	2	61.40	60.80	0	3,352	0.00%
2022/01/20	1	61.90	0	0.00	61.80	1	3,389	0.03%
2022/01/19	0	0.00	1	61.80	61.60	-1	3,415	-0.03%
2022/01/18	3	62.43	1	63.20	62.10	2	3,512	0.06%
2022/01/17	6	61.25	2	61.70	62.80	4	3,682	0.11%
2022/01/14	0.1	60.90	2	61.70	61.00	-2	3,712	-0.05%
2022/01/13	4	62.48	0	0.00	62.50	4	3,743	0.11%
2022/01/12	6.2	62.80	13.2	62.17	62.00	-7.1	3,782	-0.19%
2022/01/11	1	64.10	0	0.00	63.80	1	3,831	0.03%
2022/01/10	1	64.50	0	0.00	64.60	1	4,010	0.02%
2022/01/07	3	65.43	19.5	65.75	65.50	-16.5	4,232	-0.39%
2022/01/06	12	67.61	14	67.61	67.10	-2	4,277	-0.05%
2022/01/05	45.7	69.06	20	68.92	68.50	25.7	4,366	0.59%
2022/01/04	2	67.05	0	0.00	66.80	2	4,389	0.05%
2021/12/30	0	0.00	7	66.60	66.70	-7	4,745	-0.15%
2021/12/29	2.1	67.25	0	0.00	67.20	2.1	4,945	0.04%
2021/12/28	4.2	68.52	6	68.02	67.50	-1.8	5,002	-0.04%
2021/12/27	6	68.57	1	68.70	68.40	5	5,071	0.10%
2021/12/24	10	67.92	12	67.36	68.20	-2	5,251	-0.04%
2021/12/23	1	65.40	2	65.30	65.40	-1	5,201	-0.02%
2021/12/22	2	65.35	4	65.38	65.10	-2	5,221	-0.04%
2021/12/21	1	64.50	0	0.00	64.40	1	5,253	0.02%
2021/12/20	2	64.25	0	0.00	64.10	2	5,401	0.04%
2021/12/17	4	64.10	7	64.67	63.90	-3	5,465	-0.05%
2021/12/16	29	65.56	17.8	65.15	65.00	11.2	5,455	0.20%
2021/12/15	3	64.83	4	65.50	65.10	-1	5,470	-0.02%
2021/12/14	5	65.62	2	65.10	65.10	3	5,514	0.05%
2021/12/13	0	0.00	10	66.39	66.60	-10	5,739	-0.17%
2021/12/10	1	67.10	2	66.90	66.80	-1	5,878	-0.02%
2021/12/09	1	68.00	16.2	66.64	66.80	-15.2	5,875	-0.26%
2021/12/08	0	0.00	1	67.80	67.80	-1	5,855	-0.02%
2021/12/07	4	68.15	10	68.58	67.90	-6	5,843	-0.10%
2021/12/06	2	68.50	1	68.80	68.40	1	5,833	0.02%
2021/12/03	0	0.00	6	67.90	68.00	-6	5,828	-0.10%
2021/12/02	16	69.36	5	69.00	67.60	11	5,826	0.19%
2021/11/30	13	69.35	2	69.50	68.70	11	5,768	0.19%
2021/11/29	5.1	67.65	33	67.17	67.70	-27.9	5,741	-0.49%
2021/11/26	22	67.70	13	67.93	67.20	9	5,718	0.16%
2021/11/25	3	69.60	2	69.00	69.00	1	5,688	0.02%
2021/11/24	9	70.09	5.1	69.18	70.40	3.9	5,667	0.07%
2021/11/23	6	70.00	10.2	69.89	68.80	-4.2	5,650	-0.07%
2021/11/22	30	71.81	1	70.80	70.80	29	5,624	0.52%
2021/11/19	26	72.85	13	71.65	71.70	13	5,571	0.23%
2021/11/18	55.1	74.80	63	74.32	73.50	-8	5,480	-0.15%
2021/11/17	100.6	73.37	71	73.08	73.90	29.6	5,231	0.57%
2021/11/16	14.3	69.99	21	70.94	70.00	-6.7	4,911	-0.14%
2021/11/15	55	70.28	40.2	70.18	70.00	14.8	4,757	0.31%
2021/11/12	17	65.52	25	66.30	67.00	-8	4,439	-0.18%
2021/11/11	3	65.03	0	0.00	64.50	3	4,398	0.07%
2021/11/10	1.2	65.39	2	64.75	64.60	-0.9	4,415	-0.02%
2021/11/09	2	64.90	3	65.30	65.20	-1	4,405	-0.02%
2021/11/08	6	65.07	7	65.09	64.60	-1	4,389	-0.02%
2021/11/05	7	66.29	13.2	65.38	66.00	-6.2	4,390	-0.14%
2021/11/04	2	67.55	7	67.99	67.20	-5	4,368	-0.11%
2021/11/03	4	67.60	0	0.00	67.30	4	4,372	0.09%
2021/11/02	26	70.80	13	70.98	67.40	13	4,399	0.30%
2021/11/01	33.1	69.94	31	69.33	70.60	2.1	4,228	0.05%
2021/10/29	25	67.52	34	66.82	66.70	-9	4,131	-0.22%
2021/10/28	5	67.30	11	66.42	66.20	-6	4,087	-0.15%
2021/10/27	5	66.22	10.2	66.27	66.50	-5.2	4,053	-0.13%
2021/10/26	14.2	68.16	49	67.23	66.50	-34.8	4,041	-0.86%
2021/10/25	27.1	68.04	17	68.02	68.70	10.1	3,966	0.25%
2021/10/22	3	65.97	9	65.31	65.30	-6	3,865	-0.16%
2021/10/21	0	0.00	6	65.07	64.40	-6	4,042	-0.15%
2021/10/20	3	64.30	2	65.00	64.10	1	4,361	0.02%
2021/10/19	28	64.51	31	64.56	64.60	-3	4,334	-0.07%
2021/10/18	68.1	67.49	64.1	66.26	64.50	4	4,283	0.09%
2021/10/15	24.1	68.44	23.2	68.30	69.50	0.9	4,124	0.02%
2021/10/14	15	66.11	13	66.07	66.50	2	3,921	0.05%
2021/10/13	16	65.23	19	65.44	65.50	-3	3,863	-0.08%
2021/10/12	20	66.82	20	67.15	66.50	0	3,764	0.00%
2021/10/08	65.1	67.23	52	67.60	67.60	13.1	3,650	0.36%
2021/10/07	5	64.40	5	64.06	63.70	0	3,402	0.00%
2021/10/06	40	64.03	40	63.76	63.30	0	3,462	0.00%
2021/10/05	30	60.65	30	61.94	62.50	0	3,383	0.00%
2021/10/04	6.2	62.85	60	62.26	61.50	-53.8	3,345	-1.61%
2021/10/01	50	63.51	59	62.88	61.90	-9	3,282	-0.27%
2021/09/30	3	61.00	2.2	61.08	61.40	0.8	3,075	0.03%
2021/09/29	16	59.86	5	59.80	60.10	11	3,090	0.36%
2021/09/28	50	60.74	16	60.86	61.10	34	3,168	1.07%
2021/09/27	44	61.56	28	61.61	62.00	16	3,172	0.50%
2021/09/24	16	60.06	25	59.22	59.50	-9	3,086	-0.29%
2021/09/23	3	56.70	15	56.53	57.00	-12	3,085	-0.39%
2021/09/22	20	57.26	25	56.78	56.40	-5	3,135	-0.16%
2021/09/17	10	58.49	3	58.50	58.90	7	3,209	0.22%
2021/09/16	68.1	59.85	36	59.74	58.50	32.1	3,315	0.97%
2021/09/15	48	59.17	30	59.79	60.10	18	3,365	0.53%
2021/09/14	0	0.00	4	55.48	54.70	-4	3,532	-0.11%
2021/09/13	1	55.80	0	0.00	55.50	1	3,762	0.03%
2021/09/10	3	56.30	0	0.00	56.40	3	4,303	0.07%
2021/09/09	0	0.00	1	55.50	55.40	-1	4,615	-0.02%
2021/09/08	1	56.70	4	55.00	54.60	-3	4,722	-0.06%
2021/09/07	2	56.10	1	56.00	56.30	1	4,844	0.02%
2021/09/06	4	57.78	9	57.27	56.60	-5	4,847	-0.10%
2021/09/03	3	58.27	1	58.30	58.60	2	4,859	0.04%
2021/09/02	3	58.97	2	58.20	58.20	1	4,863	0.02%
2021/09/01	1	59.40	3	59.00	59.40	-2	4,861	-0.04%
2021/08/31	1	58.70	1	58.10	58.20	0	4,848	0.00%
2021/08/27	1	57.80	0	0.00	57.50	1	4,851	0.02%
2021/08/26	9	59.01	2	59.05	58.90	7	4,845	0.14%
2021/08/25	3	57.50	1	57.70	57.90	2	4,844	0.04%
2021/08/24	4	59.53	6	59.12	58.60	-2	4,874	-0.04%
2021/08/23	1	58.40	3	57.73	58.80	-2	4,883	-0.04%
2021/08/20	2	57.35	7	56.63	55.90	-5	4,892	-0.10%
2021/08/19	2	58.35	1	57.80	57.00	1	4,898	0.02%
2021/08/18	11	58.59	8	57.56	59.80	3	4,919	0.06%
2021/08/17	3	59.60	15	57.50	57.40	-12	4,972	-0.24%
2021/08/16	8	60.31	22.1	60.82	60.20	-14.1	4,981	-0.28%
2021/08/13	1	66.00	5	65.14	63.70	-4	4,978	-0.08%
2021/08/12	1	65.80	5	65.70	65.90	-4	4,979	-0.08%
2021/08/11	1	65.80	5	65.36	65.40	-4	4,998	-0.08%
2021/08/10	1	67.60	10	66.71	66.50	-9	5,034	-0.18%
2021/08/09	3	69.17	9	68.20	67.30	-6	5,082	-0.12%
2021/08/06	18	70.26	3	70.13	69.10	15	5,092	0.29%
2021/08/05	6.7	69.62	10	69.39	69.30	-3.3	5,084	-0.06%
2021/08/04	20	69.53	12	69.66	69.50	8	5,132	0.16%
2021/08/03	13	67.72	1.1	67.51	67.10	12	5,099	0.23%
2021/08/02	0	0.00	3	67.07	67.20	-3	5,147	-0.06%
2021/07/29	13	67.04	12	67.23	67.20	1	5,266	0.02%
2021/07/28	14	66.52	2	68.20	66.50	12	5,294	0.23%
2021/07/27	66.3	71.43	14	71.08	69.40	52.3	5,300	0.99%
2021/07/26	24	71.24	64	72.53	73.70	-40	5,144	-0.78%
2021/07/23	1	66.50	5	66.92	67.00	-4	4,812	-0.08%
2021/07/22	5	66.70	7	66.66	66.30	-2	4,830	-0.04%
2021/07/21	8	66.19	20	64.98	64.80	-12	4,873	-0.25%
2021/07/20	10	66.82	6	66.37	66.10	4	4,877	0.08%
2021/07/19	12	68.10	3	68.30	68.10	9	4,904	0.18%
2021/07/16	5	69.60	3	68.97	68.90	2	4,973	0.04%
2021/07/15	2	69.15	10	68.77	69.30	-8	4,995	-0.16%
2021/07/14	19	68.69	15	67.78	67.70	4	4,990	0.08%
2021/07/13	23.1	70.81	21	71.57	69.20	2.1	4,981	0.04%
2021/07/12	18	70.97	26	71.34	71.50	-8	4,888	-0.16%
2021/07/09	29	68.20	13	68.25	68.00	16	4,792	0.33%
2021/07/08	6	69.85	12	69.46	69.10	-6	4,863	-0.12%
2021/07/06	8	68.88	3	69.17	68.60	5	4,980	0.10%
2021/07/05	13	69.55	35	69.27	70.60	-22	5,019	-0.44%
2021/07/02	5	68.06	6	68.45	68.00	-1	5,006	-0.02%
2021/07/01	23	67.40	2	67.85	66.80	21	5,158	0.41%
2021/06/30	16	70.44	9	69.99	69.40	7	5,188	0.13%
2021/06/29	9.1	70.07	7.1	69.69	68.90	2	5,249	0.04%
2021/06/28	18.1	69.70	23	69.67	70.90	-5	5,369	-0.09%
2021/06/25	36.2	72.72	49.4	71.71	70.30	-13.2	5,821	-0.23%
2021/06/24	99.2	74.28	103	73.73	73.00	-3.8	5,859	-0.07%	大賣/
2021/06/23	83.2	73.25	159	72.65	74.00	-75.8	5,857	-1.29%	大賣/
2021/06/22	32.1	71.14	31	70.90	71.00	1.1	6,075	0.02%
2021/06/21	106.2	72.41	84.1	72.08	71.10	22.1	6,435	0.34%	大買/
2021/06/18	57.1	65.99	121	65.32	68.40	-63.9	7,143	-0.89%	大賣/
2021/06/17	35	61.62	12	61.86	62.20	23	7,073	0.33%
2021/06/16	47	62.99	14	62.59	62.70	33	7,087	0.47%
2021/06/15	0	0.00	1	60.50	60.80	-1	7,296	-0.01%
2021/06/11	1	60.50	10	61.30	60.40	-9	8,110	-0.11%
2021/06/10	0	0.00	2	60.40	59.70	-2	8,179	-0.02%
2021/06/09	13	59.61	4	59.40	59.40	9	8,272	0.11%
2021/06/08	2	60.20	0	0.00	59.90	2	8,390	0.02%
2021/06/03	1	59.20	2	60.70	60.80	-1	8,839	-0.01%
2021/06/02	27	59.93	3	59.97	59.90	24	9,644	0.25%
2021/06/01	3	62.43	4	62.63	61.50	-1	10,111	-0.01%
2021/05/31	24	61.14	15	61.53	61.20	9	10,848	0.08%
2021/05/28	5	59.50	5	60.50	60.40	0	10,980	0.00%
2021/05/27	3	59.17	2	59.00	59.00	1	11,030	0.01%
2021/05/26	13	60.67	1	59.20	59.40	12	11,075	0.11%
2021/05/25	13	61.39	7	60.96	60.80	6	11,353	0.05%
2021/05/24	2	59.75	13	59.90	59.70	-11	11,403	-0.10%
2021/05/21	2	57.50	6	58.00	58.20	-4	11,482	-0.03%
2021/05/20	3	56.73	2	56.00	55.80	1	11,667	0.01%
2021/05/19	0	0.00	1	55.30	56.30	-1	11,792	-0.01%
2021/05/18	22	55.46	32	55.60	56.50	-10	11,845	-0.08%
2021/05/17	5	53.86	12	52.63	52.40	-7	11,907	-0.06%
2021/05/14	8	58.14	2	54.50	54.70	6	11,909	0.05%
2021/05/13	1	55.80	4	56.93	56.60	-3	11,958	-0.03%
2021/05/12	3	59.17	28	54.95	55.10	-25	12,073	-0.21%
2021/05/11	1	58.90	10	59.50	58.40	-9	12,131	-0.07%
2021/05/10	17	64.42	0	0.00	62.60	17	12,227	0.14%
2021/05/07	7	63.84	7	65.33	66.20	0	12,476	0.00%
2021/05/06	5	62.10	5	60.90	60.70	0	13,114	0.00%
2021/05/05	8	62.03	7	60.03	59.50	1	13,544	0.01%
2021/05/04	3	60.17	14	60.81	60.10	-11	13,604	-0.08%
2021/05/03	14	63.78	7	63.96	62.60	7	13,622	0.05%
2021/04/29	3	67.63	0	0.00	66.50	3	13,715	0.02%
2021/04/28	17	68.55	8	67.53	67.50	9	13,853	0.06%
2021/04/27	6	69.32	4	69.05	69.10	2	14,034	0.01%
2021/04/26	2	68.65	0	0.00	68.10	2	14,185	0.01%
2021/04/23	0	0.00	8	67.95	68.20	-8	14,329	-0.06%
2021/04/22	8	69.28	6	68.93	67.10	2	14,830	0.01%
2021/04/21	3	71.23	0	0.00	71.20	3	15,180	0.02%
2021/04/20	2	72.30	1	72.80	72.80	1	15,347	0.01%
2021/04/19	1	71.70	1	72.60	71.40	0	15,498	0.00%
2021/04/16	3	73.80	4	73.02	72.60	-1	15,749	-0.01%
2021/04/15	0	0.00	1	73.30	73.30	-1	16,003	-0.01%
2021/04/14	10	70.19	6	72.78	71.70	4	16,283	0.02%
2021/04/13	9	76.13	3	75.50	73.10	6	16,680	0.04%
2021/04/12	11	75.80	10	75.85	75.00	1	17,372	0.01%
2021/04/09	10	75.79	3	75.53	75.70	7	17,830	0.04%
2021/04/08	5	77.16	7	77.96	77.00	-2	18,292	-0.01%
2021/04/07	17	78.13	11	78.55	77.50	6	18,380	0.03%
2021/04/06	5	76.72	4	76.65	76.40	1	18,463	0.01%
2021/04/01	7	76.80	4	76.73	76.30	3	18,834	0.02%
2021/03/31	18	78.11	53	77.55	77.00	-35	19,262	-0.18%
2021/03/30	43	80.85	30	81.03	79.50	13	19,557	0.07%
2021/03/29	20	77.22	30	77.81	78.30	-10	19,587	-0.05%
2021/03/26	64	77.96	67	76.82	76.50	-3	19,490	-0.02%
2021/03/25	108	78.27	75	77.88	78.00	33	19,251	0.17%	大買/
2021/03/24	49	77.60	61	78.00	77.00	-12	18,734	-0.06%
2021/03/23	72	78.04	55	78.55	78.00	17	18,165	0.09%
2021/03/22	7	72.53	20	73.02	74.00	-13	16,948	-0.08%
2021/03/19	9	70.82	29	70.87	70.70	-20	16,741	-0.12%
2021/03/18	28	71.94	10	71.78	71.30	18	16,655	0.11%
2021/03/17	73	72.32	44	72.38	71.10	29	16,366	0.18%
2021/03/16	5	68.42	18	68.44	67.90	-13	15,590	-0.08%
2021/03/15	5	67.28	3	66.87	68.00	2	15,543	0.01%
2021/03/12	7	67.90	4	67.95	67.70	3	15,497	0.02%
2021/03/11	4	67.38	3	67.17	67.50	1	15,453	0.01%
2021/03/10	9	67.49	2	67.70	66.10	7	15,405	0.05%
2021/03/09	26	69.38	15.1	68.13	67.30	11	15,345	0.07%
2021/03/08	52	71.66	149	73.32	70.20	-97	15,146	-0.64%	大賣/
2021/03/05	16.1	68.90	41	69.89	70.70	-25	14,411	-0.17%
2021/03/04	147	69.68	41.2	70.02	68.00	105.8	13,956	0.76%	大買/鉅額交易
2021/03/03	18	67.67	18	65.59	67.50	0	13,225	0.00%
2021/03/02	8	65.60	10	65.48	63.10	-2	13,138	-0.02%
2021/02/26	1	65.60	5	65.82	65.60	-4	13,169	-0.03%
2021/02/25	24	69.18	32	69.23	67.10	-8	13,171	-0.06%
2021/02/24	17	68.03	1	67.40	66.00	16	12,911	0.12%
2021/02/23	6	67.18	4	68.00	67.10	2	12,854	0.02%
2021/02/22	19	67.46	21	67.87	67.50	-2	12,801	-0.02%
2021/02/19	0	0.00	1.1	67.45	66.20	-1.1	12,652	-0.01%
2021/02/18	0	0.00	5.3	63.48	63.90	-5.3	12,594	-0.04%
2021/02/17	5	62.68	9	62.56	63.10	-4	12,630	-0.03%
2021/02/05	3	63.40	3	64.50	62.90	0	12,609	0.00%
2021/02/04	14	64.14	14	64.31	63.50	0	12,598	0.00%
2021/02/03	24	64.29	9	65.02	64.20	15	12,648	0.12%
2021/02/02	7.4	63.58	4	64.70	65.40	3.4	12,485	0.03%
2021/02/01	8	62.43	3	62.47	61.90	5	12,328	0.04%
2021/01/29	15	67.91	14	66.61	63.90	1	12,183	0.01%
2021/01/28	82	70.68	100	69.76	68.50	-18	11,869	-0.15%
2021/01/27	21	66.89	27	67.81	70.10	-6	11,135	-0.05%
2021/01/26	34	64.62	13	65.19	63.80	21	10,650	0.20%
2021/01/25	3	65.23	1	65.96	64.40	2	10,538	0.02%
2021/01/22	7	65.70	42	66.35	66.60	-35	10,441	-0.34%
2021/01/21	10	65.63	21	65.20	64.60	-11	10,297	-0.11%
2021/01/20	15	66.85	3	68.00	65.20	12	10,127	0.12%
2021/01/19	8	69.38	31	69.87	67.70	-23	9,915	-0.23%
2021/01/18	35	66.96	30	67.62	67.60	5	9,698	0.05%
2021/01/15	79.1	69.90	77	69.69	68.10	2.1	9,516	0.02%
2021/01/14	60	69.88	63	69.31	71.60	-3	8,951	-0.03%
2021/01/13	18	66.86	15	66.13	65.10	3	8,516	0.04%
2021/01/12	16	67.50	29	68.03	67.00	-13	8,306	-0.16%
2021/01/11	16	70.87	23	70.37	70.80	-7	8,128	-0.09%
2021/01/08	34	69.41	26	69.30	67.50	8	7,910	0.10%
2021/01/07	60	71.29	83	71.10	70.00	-23	7,645	-0.30%
2021/01/06	103	70.76	68	70.03	69.60	35	7,349	0.48%	大買/
2021/01/05	54.2	72.69	60	72.29	69.60	-5.8	6,856	-0.08%
2021/01/04	94	65.89	74	66.68	69.60	20	6,110	0.33%
2020/12/31	26	61.70	45.2	62.10	63.30	-19.2	5,590	-0.34%
2020/12/30	41	59.08	38	58.14	57.60	3	5,045	0.06%
2020/12/29	8	59.31	11	58.80	57.80	-3	4,865	-0.06%
2020/12/28	55	59.92	57	60.04	60.50	-2	4,583	-0.04%
2020/12/25	69	57.15	41	56.94	59.00	28	4,113	0.68%
2020/12/24	25	54.23	10	54.18	54.00	15	3,553	0.42%
2020/12/23	67	49.09	46	51.09	51.30	21	3,077	0.68%
2020/12/22	1	48.80	6	48.91	49.25	-5	2,499	-0.20%
2020/12/21	1	44.80	5	41.85	44.80	-4	2,406	-0.17%
2020/12/18	4	44.08	4	43.73	43.35	0	2,356	0.00%
2020/12/17	1	44.20	0	0.00	44.50	1	2,334	0.04%
2020/12/16	3	43.10	7	43.47	43.70	-4	2,316	-0.17%
2020/12/15	0	0.00	25	42.82	42.50	-25	2,299	-1.09%
2020/12/14	5	43.90	0	0.00	44.40	5	2,299	0.22%
2020/12/11	1	43.85	18	44.15	43.40	-17	2,262	-0.75%
2020/12/10	9	44.54	15	44.23	43.85	-6	2,209	-0.27%
2020/12/09	9	45.09	0	0.00	44.85	9	2,166	0.42%
2020/12/08	5	45.31	6	44.79	44.50	-1	2,126	-0.05%
2020/12/07	9	44.50	15	44.36	45.40	-6	2,073	-0.29%
2020/12/04	0	0.00	2	43.65	43.50	-2	1,993	-0.10%
2020/12/03	4	43.94	1	43.60	43.55	3	1,962	0.15%
2020/12/01	13	41.87	18	42.90	43.15	-5	1,899	-0.26%
2020/11/30	3	41.57	0	0.00	41.50	3	1,846	0.16%
2020/11/27	22	41.90	5	41.70	41.85	17	1,813	0.94%
2020/11/26	10	41.99	0	0.00	42.30	10	1,766	0.57%
2020/11/25	17	40.86	6	40.72	40.95	11	1,697	0.65%
2020/11/24	25	40.32	19	40.07	40.30	6	1,588	0.38%
2020/11/23	2	40.00	1	40.35	39.80	1	1,510	0.07%
2020/11/20	3	39.40	0	0.00	40.45	3	1,457	0.21%
2020/11/19	0	0.00	3	39.93	39.40	-3	1,387	-0.22%
2020/11/18	16	39.50	12	39.42	39.15	4	1,325	0.30%
2020/11/17	2	39.25	9	38.51	38.75	-7	1,254	-0.56%
2020/11/16	19	38.26	9	38.14	38.85	10	1,186	0.84%
2020/11/13	2	37.45	10	37.22	37.40	-8	1,077	-0.74%
2020/11/12	2	36.45	5	36.62	36.30	-3	971	-0.31%
2020/11/11	13	36.46	15	36.05	37.00	-2	917	-0.22%
2020/11/09	6	34.15	0	0.00	34.15	6	789	0.76%
2020/10/22	10	34.65	0	0.00	34.55	10	1,003	1.00%
2020/10/20	0	0.00	2	34.75	34.60	-2	1,034	-0.19%
2020/10/19	6	34.95	0	0.00	35.00	6	1,040	0.58%
2020/10/16	3	35.72	10	35.75	34.90	-7	1,070	-0.65%
2020/10/15	6	36.03	0	0.00	35.60	6	1,013	0.59%
2020/10/14	0	0.00	11	35.23	35.55	-11	997	-1.10%
2020/10/12	3	35.53	0	0.00	35.10	3	977	0.31%
2020/10/06	0	0.00	5	33.85	33.85	-5	927	-0.54%
2020/09/28	0	0.00	1	33.45	33.45	-1	1,162	-0.09%
2020/09/25	4	32.35	0	0.00	32.75	4	1,170	0.34%
2020/09/18	1	36.00	0	0.00	35.75	1	1,209	0.08%
2020/09/17	3	35.75	6	35.37	35.75	-3	1,194	-0.25%
2020/09/15	3	35.25	2	35.15	34.80	1	1,154	0.09%
2020/09/07	0	0.00	1	36.30	35.05	-1	1,129	-0.09%
2020/09/03	0	0.00	4	35.73	35.60	-4	1,071	-0.37%
2020/08/31	0	0.00	3	33.75	34.30	-3	1,064	-0.28%
2020/08/27	1	33.45	2	33.65	33.40	-1	1,149	-0.09%
2020/08/24	0	0.00	5	32.90	33.00	-5	1,174	-0.43%
2020/08/21	3	32.70	0	0.00	32.55	3	1,184	0.25%
2020/08/19	0	0.00	19	34.19	34.15	-19	1,186	-1.60%
2020/08/17	0	0.00	3	35.20	34.85	-3	1,187	-0.25%
2020/08/10	0	0.00	6	35.15	35.50	-6	1,216	-0.49%
2020/08/07	0	0.00	2	35.13	34.60	-2	1,217	-0.16%
2020/08/06	8	35.88	1	35.65	35.50	7	1,216	0.58%
2020/08/05	1	34.20	0	0.00	35.65	1	1,206	0.08%
2020/08/04	0	0.00	2	34.00	33.90	-2	1,201	-0.17%
2020/08/03	6	33.00	3	33.60	33.20	3	1,197	0.25%
2020/07/30	0	0.00	1	35.80	36.00	-1	1,176	-0.08%
2020/07/29	3	35.95	5	35.72	36.00	-2	1,155	-0.17%
2020/07/28	13	34.95	3	34.85	34.70	10	1,139	0.88%
2020/07/27	3	35.30	0	0.00	35.05	3	1,134	0.26%
2020/07/24	10	36.75	12	36.00	36.05	-2	1,130	-0.18%
2020/07/23	1	36.30	0	0.00	36.25	1	1,110	0.09%
2020/07/22	4	37.25	4	36.65	36.70	0	1,101	0.00%
2020/07/21	1	35.60	0	0.00	35.85	1	1,056	0.09%
2020/07/20	0	0.00	2	35.50	35.50	-2	1,047	-0.19%
2020/07/17	0	0.00	5	34.69	34.50	-5	1,027	-0.48%
2020/07/15	0	0.00	7	34.60	34.50	-7	1,028	-0.68%
2020/07/10	2	35.55	0	0.00	35.00	2	1,026	0.19%
2020/07/08	12	36.70	22	36.90	37.05	-10	973	-1.03%
2020/07/07	6	34.31	3	34.83	35.40	3	858	0.35%
2020/07/06	1	33.80	0	0.00	33.90	1	805	0.12%
2020/07/03	9	33.69	0	0.00	33.75	9	811	1.11%
2020/07/02	5	34.09	0	0.00	34.10	5	805	0.62%
2020/06/30	1	32.35	0	0.00	32.35	1	744	0.13%
2020/06/29	3	32.17	0	0.00	32.00	3	744	0.40%
2020/06/23	1	32.50	0	0.00	32.55	1	749	0.13%
2020/06/18	0	0.00	3	32.05	32.30	-3	756	-0.40%
2020/06/17	0	0.00	5	31.90	32.15	-5	760	-0.66%
2020/06/16	5	32.20	0	0.00	32.20	5	768	0.65%
2020/06/15	2	31.55	0	0.00	31.50	2	785	0.25%
2020/06/12	0	0.00	4	31.64	32.00	-4	795	-0.50%
2020/06/11	0	0.00	1	32.20	32.20	-1	799	-0.13%
2020/06/08	2	32.85	1	32.90	32.85	1	821	0.12%
2020/06/05	1	33.50	0	0.00	33.65	1	810	0.12%
2020/06/04	3	34.20	4	34.45	33.90	-1	805	-0.12%
2020/06/03	4	32.78	2	32.30	33.15	2	753	0.27%
2020/06/02	4	31.90	10	32.15	31.85	-6	716	-0.84%
2020/05/27	13	31.89	9	31.20	31.70	4	675	0.59%
2020/05/21	9	30.95	5	30.98	31.05	4	649	0.62%
2020/05/15	5	30.62	2	30.15	30.40	3	630	0.48%
2020/05/14	0	0.00	3	31.20	31.00	-3	605	-0.50%
2020/05/12	2	32.15	0	0.00	31.35	2	581	0.34%
2020/04/28	0	0.00	3	28.80	29.15	-3	514	-0.58%
2020/04/15	0	0.00	6	28.80	28.70	-6	642	-0.93%
2020/04/07	1	26.85	1	27.30	27.50	0	653	0.00%
2020/04/06	1	25.80	0	0.00	26.55	1	649	0.15%
2020/03/23	0	0.00	3	24.50	24.05	-3	729	-0.41%
2020/03/19	3	22.85	2	24.65	22.85	1	762	0.13%
2020/03/18	0	0.00	5	25.60	25.15	-5	744	-0.67%
2020/03/17	0	0.00	1	26.00	25.90	-1	734	-0.14%
2020/03/16	0	0.00	1	27.00	26.10	-1	723	-0.14%
2020/03/13	6	26.20	4	26.70	27.20	2	715	0.28%
2020/03/12	3	29.10	11	29.14	28.95	-8	691	-1.16%
2020/03/11	3	30.80	0	0.00	30.60	3	680	0.44%
2020/03/09	6	31.88	0	0.00	31.25	6	671	0.89%
2020/03/02	0	0.00	10	33.20	32.80	-10	678	-1.47%
2020/02/27	9	33.33	0	0.00	33.15	9	681	1.32%
2020/02/13	1	34.45	0	0.00	34.15	1	770	0.13%
2020/02/12	0	0.00	4	34.49	34.60	-4	771	-0.52%
2020/02/11	0	0.00	1	34.00	33.95	-1	768	-0.13%
2020/02/06	0	0.00	1	33.95	34.25	-1	779	-0.13%
2020/02/04	0	0.00	2	33.80	33.50	-2	772	-0.26%
2020/02/03	7	32.20	0	0.00	32.35	7	779	0.90%
2020/01/30	6	34.50	22	34.89	34.20	-16	819	-1.95%
2020/01/20	21	38.00	0	0.00	37.90	21	804	2.61%
2020/01/17	18	37.78	12	38.01	38.00	6	794	0.76%
2020/01/16	0	0.00	5	37.10	37.05	-5	818	-0.61%
2020/01/14	1	37.50	10	37.35	36.90	-9	837	-1.07%
2020/01/09	10	36.95	0	0.00	36.55	10	831	1.20%
2020/01/08	2	35.80	0	0.00	35.60	2	815	0.25%
2020/01/07	8	36.25	0	0.00	36.10	8	820	0.98%
2020/01/06	0	0.00	1	36.45	36.30	-1	820	-0.12%
2020/01/03	1	37.60	1	37.45	36.70	0	827	0.00%
2019/12/31	2	37.10	0	0.00	37.00	2	810	0.25%
2019/12/30	11	37.10	11	37.10	37.15	0	816	0.00%
2019/12/27	0	0.00	4	37.01	37.00	-4	822	-0.49%
2019/12/24	10	36.80	0	0.00	36.75	10	843	1.19%
2019/12/23	0	0.00	3	36.85	36.65	-3	846	-0.35%
2019/12/20	5	37.70	0	0.00	37.50	5	841	0.59%
2019/12/19	0	0.00	16	37.98	37.60	-16	842	-1.90%
2019/12/18	7	37.99	0	0.00	37.80	7	829	0.84%
2019/12/17	2	37.00	13	36.96	37.15	-11	779	-1.41%
2019/12/12	0	0.00	5	35.45	35.55	-5	746	-0.67%
2019/12/11	2	35.45	5	35.40	35.45	-3	746	-0.40%
2019/12/09	3	35.40	0	0.00	35.35	3	777	0.39%
2019/12/04	2	35.40	0	0.00	35.25	2	841	0.24%
2019/12/03	8	35.53	0	0.00	35.50	8	858	0.93%
2019/11/28	10	36.30	0	0.00	36.40	10	884	1.13%
2019/11/27	0	0.00	1	36.35	36.25	-1	903	-0.11%
2019/11/26	0	0.00	1	36.25	36.20	-1	936	-0.11%
2019/11/25	0	0.00	4	36.26	36.30	-4	995	-0.40%
2019/11/22	1	36.40	0	0.00	36.45	1	1,039	0.10%
2019/11/20	0	0.00	10	36.65	36.20	-10	1,128	-0.89%
2019/11/18	10	37.30	0	0.00	37.20	10	1,288	0.78%
2019/11/15	23	38.44	1	37.70	38.10	22	1,300	1.69%
2019/11/14	0	0.00	1	37.10	37.30	-1	1,295	-0.08%
2019/11/13	1	35.95	1	36.20	35.55	0	1,336	0.00%
2019/11/07	0	0.00	1	36.35	36.05	-1	1,403	-0.07%
2019/11/06	1	36.75	0	0.00	36.75	1	1,405	0.07%
2019/11/01	0	0.00	3	37.87	38.00	-3	1,421	-0.21%
2019/10/30	2	39.15	10	39.20	38.40	-8	1,423	-0.56%
2019/10/29	0	0.00	10	38.80	38.80	-10	1,401	-0.71%
2019/10/28	0	0.00	4	38.20	38.25	-4	1,390	-0.29%
2019/10/24	14	38.70	0	0.00	38.85	14	1,380	1.01%
2019/10/23	1	36.75	6	36.93	37.30	-5	1,310	-0.38%
2019/10/22	0	0.00	10	35.78	35.80	-10	1,326	-0.75%
2019/10/17	1	36.00	0	0.00	36.10	1	1,356	0.07%
2019/10/16	10	35.50	0	0.00	35.35	10	1,380	0.72%
2019/10/15	5	35.55	0	0.00	35.65	5	1,390	0.36%
2019/10/14	0	0.00	1	36.55	36.50	-1	1,413	-0.07%
2019/10/09	2	36.55	0	0.00	36.35	2	1,422	0.14%
2019/10/08	4	38.00	0	0.00	38.00	4	1,410	0.28%
2019/10/07	0	0.00	4	38.48	38.55	-4	1,414	-0.28%
2019/10/01	0	0.00	5	39.92	39.80	-5	1,405	-0.36%
2019/09/27	4	41.16	1	41.40	39.75	3	1,412	0.21%
2019/09/26	2	40.90	0	0.00	40.45	2	1,391	0.14%
2019/09/24	2	41.80	5	41.42	41.45	-3	1,387	-0.22%
2019/09/23	2	41.00	0	0.00	40.90	2	1,379	0.14%
2019/09/20	3	40.95	7	41.23	41.15	-4	1,377	-0.29%
2019/09/12	5	40.22	0	0.00	40.45	5	1,344	0.37%
2019/09/11	1	40.45	1	40.45	39.85	0	1,342	0.00%
2019/09/09	2	40.10	5	39.90	39.35	-3	1,306	-0.23%
2019/09/05	1	41.85	17	42.37	42.05	-16	1,248	-1.28%
2019/09/04	15	41.80	0	0.00	41.70	15	1,231	1.22%
2019/09/03	9	42.16	5	42.08	41.70	4	1,224	0.33%
2019/08/30	0	0.00	2	41.45	41.30	-2	1,203	-0.17%
2019/08/29	1	41.65	0	0.00	41.50	1	1,182	0.08%
2019/08/28	7	43.46	8	43.86	42.30	-1	1,145	-0.09%
2019/08/27	8	44.86	12	44.33	44.90	-4	1,083	-0.37%
2019/08/26	23	42.20	26	42.94	42.15	-3	1,039	-0.29%
2019/08/23	9	44.71	5	44.89	43.65	4	1,010	0.40%
2019/08/22	7	44.62	55	45.03	43.75	-48	953	-5.03%
2019/08/21	2	43.20	43	42.86	42.40	-41	834	-4.92%
2019/08/19	2	41.90	3	41.70	42.00	-1	759	-0.13%
2019/08/16	0	0.00	5	40.47	41.85	-5	702	-0.71%
2019/08/15	5	39.60	0	0.00	39.85	5	646	0.77%
2019/08/14	3	39.87	11	39.26	39.95	-8	629	-1.27%
2019/08/12	11	38.47	0	0.00	38.40	11	578	1.90%
2019/08/07	1	37.60	0	0.00	37.45	1	565	0.18%
2019/08/06	0	0.00	3	38.50	38.35	-3	563	-0.53%
2019/08/05	1	38.70	0	0.00	38.10	1	554	0.18%
2019/08/02	0	0.00	1	39.10	38.75	-1	554	-0.18%
2019/08/01	2	39.58	0	0.00	39.45	2	553	0.36%
2019/07/31	0	0.00	2	39.55	39.50	-2	552	-0.36%
2019/07/30	3	39.63	0	0.00	39.35	3	544	0.55%
2019/07/26	0	0.00	10	40.00	40.00	-10	549	-1.82%
2019/07/25	5	40.50	2	40.65	40.60	3	570	0.53%
2019/07/24	2	40.45	0	0.00	41.10	2	580	0.34%
2019/07/23	0	0.00	10	39.50	39.55	-10	547	-1.83%
2019/07/17	1	39.20	0	0.00	39.00	1	572	0.17%
2019/07/16	6	38.50	8	38.55	39.40	-2	558	-0.36%
2019/07/15	5	37.60	0	0.00	38.00	5	534	0.94%
2019/07/10	0	0.00	1	37.20	37.15	-1	598	-0.17%
2019/07/01	4	36.90	9	36.81	36.90	-5	673	-0.74%
2019/06/13	0	0.00	1	35.65	35.45	-1	807	-0.12%
2019/06/10	0	0.00	4	35.13	34.85	-4	813	-0.49%
2019/06/04	3	34.60	0	0.00	34.25	3	804	0.37%
2019/05/30	1	34.00	0	0.00	34.35	1	808	0.12%
2019/05/17	1	36.25	0	0.00	35.30	1	835	0.12%
2019/05/15	0	0.00	2	36.65	36.80	-2	852	-0.23%
2019/05/14	2	35.48	1	35.75	35.55	1	846	0.12%
2019/05/13	3	35.60	0	0.00	35.05	3	841	0.36%
2019/05/10	10	35.90	0	0.00	36.00	10	834	1.20%
2019/05/09	0	0.00	3	36.35	36.00	-3	825	-0.36%
2019/05/08	5	36.61	0	0.00	36.70	5	814	0.61%
2019/05/06	1	37.30	0	0.00	36.70	1	803	0.12%
2019/05/02	0	0.00	3	38.05	38.30	-3	774	-0.39%
2019/04/25	0	0.00	3	37.45	37.90	-3	685	-0.44%
2019/04/22	0	0.00	3	36.20	36.50	-3	612	-0.49%
2019/04/17	0	0.00	4	36.85	36.80	-4	587	-0.68%
2019/04/16	3	37.10	7	37.21	37.30	-4	563	-0.71%
2019/04/15	13	36.45	8	36.83	35.90	5	511	0.98%
2019/04/11	0	0.00	2	35.20	35.05	-2	447	-0.45%
2019/04/02	0	0.00	5	35.29	35.30	-5	411	-1.22%
2019/04/01	2	35.80	31	34.98	35.80	-29	363	-7.98%
2019/03/28	0	0.00	1	33.95	34.00	-1	345	-0.29%
2019/03/20	0	0.00	1	34.00	34.00	-1	360	-0.28%
2019/03/19	3	33.90	0	0.00	33.95	3	366	0.82%
2019/03/18	0	0.00	3	35.75	34.50	-3	361	-0.83%
2019/03/15	0	0.00	7	32.44	34.50	-7	320	-2.19%
2019/03/13	0	0.00	1	32.00	31.85	-1	322	-0.31%
2019/03/08	3	31.70	0	0.00	31.75	3	377	0.80%
2019/03/05	7	32.30	0	0.00	32.15	7	394	1.78%
2019/02/27	0	0.00	1	32.50	32.45	-1	399	-0.25%
2019/02/26	0	0.00	0.3	32.85	32.80	-0.3	403	-0.07%
2019/02/25	2	32.70	0	0.00	32.90	2	410	0.49%
2019/02/21	1	31.50	0	0.00	31.60	1	399	0.25%
2019/02/20	0	0.00	10	31.45	31.35	-10	406	-2.46%
2019/02/18	1	31.25	1	31.25	31.30	0	410	0.00%
2019/02/14	2	30.60	2	31.00	31.35	0	438	0.00%
2019/02/13	0	0.00	5	29.95	30.00	-5	493	-1.01%
2019/02/11	0	0.00	1	29.50	29.55	-1	569	-0.18%
2019/01/30	0	0.00	4	29.65	29.50	-4	576	-0.69%
2019/01/28	0	0.00	2	29.50	29.60	-2	626	-0.32%
2019/01/23	5	29.30	0	0.00	29.40	5	659	0.76%
2019/01/15	2	29.30	1	29.25	29.70	1	761	0.13%
2019/01/11	0	0.00	3	29.85	29.75	-3	765	-0.39%
2018/12/24	2	30.95	5	30.90	30.95	-3	887	-0.34%
2018/12/18	0	0.00	1	31.00	31.30	-1	920	-0.11%
2018/12/17	0	0.00	2	31.00	31.30	-2	916	-0.22%
2018/12/07	2	30.45	0	0.00	30.70	2	911	0.22%
2018/12/05	1	30.60	0	0.00	31.10	1	905	0.11%
2018/12/04	5	31.48	8	31.46	31.45	-3	908	-0.33%
2018/11/29	0	0.00	1	30.45	30.15	-1	874	-0.11%
2018/11/19	2	29.45	2	29.70	29.90	0	845	0.00%
2018/11/16	1	29.30	0	0.00	29.20	1	841	0.12%
2018/11/13	1	28.65	3	28.57	28.75	-2	834	-0.24%
2018/11/12	4	29.83	0	0.00	29.50	4	822	0.49%
2018/11/09	1	30.10	2	30.25	30.20	-1	758	-0.13%
2018/11/08	1	29.80	5	29.32	30.05	-4	702	-0.57%
2018/11/07	2	29.35	0	0.00	29.50	2	695	0.29%
2018/11/06	3	29.63	1	29.15	29.05	2	710	0.28%
2018/11/05	5	29.68	2	29.43	29.30	3	702	0.43%
2018/11/01	1	28.00	2	28.00	27.90	-1	671	-0.15%
2018/10/30	0	0.00	5	27.05	26.95	-5	677	-0.74%
2018/10/26	5	27.92	1	27.90	27.95	4	737	0.54%
2018/10/25	7	28.11	0	0.00	27.55	7	738	0.95%
2018/10/18	6	28.05	5	28.40	27.80	1	705	0.14%
2018/10/17	5	28.95	0	0.00	28.55	5	704	0.71%
2018/10/11	2	28.13	1	27.30	27.00	1	724	0.14%
2018/10/09	14	30.20	0	0.00	29.95	14	725	1.93%
2018/10/05	2	30.08	0	0.00	30.00	2	842	0.24%
2018/10/02	1	30.70	0	0.00	30.70	1	827	0.12%
2018/10/01	7	31.15	5	30.70	31.30	2	809	0.25%
2018/09/28	4	30.90	3	30.68	30.60	1	809	0.12%
2018/09/27	0	0.00	7	31.25	31.25	-7	800	-0.87%
2018/09/26	11	31.47	0	0.00	31.60	11	804	1.37%
2018/09/20	0	0.00	114	30.59	30.70	-114	851	-13.39%	大賣/鉅額交易
2018/09/18	0	0.00	15	30.77	30.40	-15	880	-1.70%
2018/09/17	0	0.00	39	30.86	30.95	-39	890	-4.38%
2018/09/10	0	0.00	2	30.90	30.65	-2	1,246	-0.16%
2018/09/07	0	0.00	23	32.31	32.05	-23	1,239	-1.86%
2018/08/31	0	0.00	3	33.10	33.05	-3	1,253	-0.24%
2018/08/27	3	32.80	7	33.00	33.00	-4	1,378	-0.29%
2018/08/24	5	34.30	9	34.35	34.30	-4	1,377	-0.29%
2018/08/23	2	34.70	3	34.70	34.55	-1	1,371	-0.07%
2018/08/21	2	34.45	0	0.00	34.80	2	1,368	0.15%
2018/08/14	0	0.00	1	35.45	34.90	-1	1,354	-0.07%
2018/08/13	1	35.50	2	35.35	35.45	-1	1,349	-0.07%
2018/08/10	2	36.90	0	0.00	36.70	2	1,328	0.15%
2018/08/09	1	36.90	0	0.00	36.85	1	1,325	0.08%
2018/08/08	1	37.50	0	0.00	37.30	1	1,320	0.08%
2018/08/07	5	37.60	0	0.00	37.30	5	1,307	0.38%
2018/08/06	1	37.20	6	37.07	37.20	-5	1,305	-0.38%
2018/08/03	18	37.91	8	37.68	37.50	10	1,298	0.77%
2018/08/02	1	36.95	8	36.96	36.95	-7	1,240	-0.56%
2018/07/31	1	36.55	0	0.00	36.65	1	1,212	0.08%
2018/07/25	0	0.00	1	36.30	36.25	-1	1,206	-0.08%
2018/07/24	0	0.00	1	36.25	36.20	-1	1,209	-0.08%
2018/07/23	1	35.30	0	0.00	35.40	1	1,206	0.08%
2018/07/19	1	37.00	1	36.80	36.80	0	1,200	0.00%
2018/07/18	3	37.40	0	0.00	37.05	3	1,208	0.25%
2018/07/17	4	37.55	3	37.55	37.50	1	1,191	0.08%
2018/07/16	12	36.91	6	37.80	37.65	6	1,166	0.51%
2018/07/10	1	35.05	0	0.00	35.10	1	1,071	0.09%
2018/07/04	0	0.00	2	35.70	34.95	-2	1,054	-0.19%
2018/07/03	0	0.00	1	35.80	35.50	-1	1,051	-0.10%
2018/06/29	1	36.00	0	0.00	35.40	1	1,025	0.10%
2018/06/28	1	34.55	2	34.10	33.90	-1	989	-0.10%
2018/06/27	0	0.00	1	35.40	35.10	-1	965	-0.10%
2018/06/26	1	35.80	0	0.00	35.50	1	976	0.10%
2018/06/25	12	36.10	5	36.36	35.25	7	965	0.73%
2018/06/22	31	37.31	7	37.35	37.50	24	928	2.58%
2018/06/21	1	37.20	24	36.56	37.30	-23	778	-2.95%
2018/06/19	2	34.83	0	0.00	34.65	2	628	0.32%
2018/06/15	5	35.25	1	35.35	35.50	4	627	0.64%
2018/06/14	1	34.90	0	0.00	34.80	1	628	0.16%
2018/06/13	0	0.00	1	35.20	35.20	-1	636	-0.16%
2018/06/12	0	0.00	2	35.25	35.20	-2	648	-0.31%
2018/06/08	2	35.90	10	36.20	35.80	-8	640	-1.25%
2018/06/07	10	36.62	0	0.00	36.50	10	641	1.56%
2018/06/05	0	0.00	10	35.85	35.55	-10	595	-1.68%
2018/06/04	5	36.00	0	0.00	36.25	5	587	0.85%
2018/05/31	0	0.00	1	33.20	33.15	-1	602	-0.17%
2018/05/24	1	33.45	0	0.00	33.30	1	699	0.14%
2018/05/21	0	0.00	3	33.40	33.80	-3	797	-0.38%
2018/05/15	0	0.00	10	33.90	33.60	-10	951	-1.05%
2018/05/10	10	33.20	0	0.00	33.00	10	1,009	0.99%
2018/04/26	15	31.85	0	0.00	31.60	15	1,080	1.39%
2018/04/19	10	34.45	0	0.00	34.45	10	1,081	0.92%
2018/04/18	1	34.10	0	0.00	34.30	1	1,086	0.09%
2018/04/13	1	36.70	0	0.00	36.65	1	1,102	0.09%
2018/04/10	5	36.80	0	0.00	36.55	5	1,172	0.43%
2018/03/30	0	0.00	1	37.45	37.20	-1	1,229	-0.08%
2018/03/29	4	37.78	4	37.69	37.10	0	1,243	0.00%
2018/03/23	2	36.65	37	36.75	36.95	-35	1,241	-2.82%
2018/03/16	2	38.80	0	0.00	38.80	2	1,411	0.14%
2018/03/14	1	39.80	0	0.00	39.70	1	1,425	0.07%
2018/03/12	10	39.65	0	0.00	39.15	10	1,456	0.69%
2018/03/07	6	40.18	5	39.65	39.50	1	1,481	0.07%
2018/03/06	39	40.96	86	40.37	40.25	-47	1,493	-3.15%
2018/03/05	88	39.98	3	39.95	39.80	85	1,503	5.65%
2018/03/02	1	39.05	0	0.00	38.95	1	1,507	0.07%
2018/03/01	3	39.87	0	0.00	40.05	3	1,518	0.20%
2018/02/27	0	0.00	2	39.80	40.10	-2	1,535	-0.13%
2018/02/23	0	0.00	2	38.90	39.00	-2	1,548	-0.13%
2018/02/22	12	38.64	11	39.40	38.90	1	1,566	0.06%
2018/02/12	0	0.00	3	34.30	34.50	-3	1,592	-0.19%
2018/02/09	1	34.25	3	33.90	34.10	-2	1,584	-0.13%
2018/02/08	8	38.40	0	0.00	37.55	8	1,564	0.51%
2018/02/05	1	42.00	0	0.00	42.35	1	1,740	0.06%
2018/02/02	1	42.55	0	0.00	42.80	1	1,864	0.05%
2018/02/01	10	43.10	0	0.00	43.20	10	1,952	0.51%
2018/01/30	1	44.25	0	0.00	43.85	1	1,984	0.05%
2018/01/26	1	44.85	0	0.00	44.75	1	2,096	0.05%
2018/01/25	0	0.00	1	45.60	45.00	-1	2,141	-0.05%
2018/01/24	1	44.75	0	0.00	45.15	1	2,192	0.05%
2018/01/23	0	0.00	4	45.30	44.90	-4	2,262	-0.18%
2018/01/19	0	0.00	8	45.30	45.35	-8	2,549	-0.31%
2018/01/18	0	0.00	2	45.58	45.25	-2	2,637	-0.08%
2018/01/17	0	0.00	1	45.75	45.55	-1	2,799	-0.04%
2018/01/15	0	0.00	1	45.85	45.10	-1	3,357	-0.03%
2018/01/12	0	0.00	3	45.50	45.25	-3	3,491	-0.09%
2018/01/11	4	44.60	0	0.00	44.60	4	3,766	0.11%
2018/01/10	1	44.70	30	44.84	44.65	-29	3,844	-0.75%
2018/01/09	3	46.15	0	0.00	46.00	3	3,863	0.08%
2018/01/08	8	46.68	7	46.47	46.20	1	3,892	0.03%
2018/01/05	0	0.00	1	45.45	45.60	-1	3,875	-0.03%
2018/01/04	2	45.98	4	45.93	46.10	-2	3,868	-0.05%
2018/01/02	1	45.20	0	0.00	45.20	1	3,850	0.03%