乙盛-KY (5243)-臺銀證券券商分點個股進出

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
59.4
漲跌
▲0.2
漲幅
+0.34%
成交量
808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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/30	1	59.50	3	59.67	59.20	-2	1,994	-0.10%
2024/05/28	0	0.00	0	61.00	60.70	0	1,961	0.00%
2024/05/27	2	59.60	2	59.70	59.40	0	1,917	0.00%
2024/05/20	0	0.00	0.1	57.20	56.80	-0.1	1,861	-0.01%
2024/05/17	1.1	56.61	6	56.68	56.60	-4.9	1,860	-0.26%
2024/05/16	0.1	56.90	0	0.00	56.70	0.1	1,865	0.00%
2024/05/15	1	57.00	1	57.20	56.90	0	1,869	0.00%
2024/05/14	0	0.00	3	57.07	56.80	-3	1,869	-0.16%
2024/05/10	0.1	57.40	0	0.00	57.80	0.1	1,881	0.01%
2024/05/09	0	0.00	1	57.80	57.30	-1	1,876	-0.05%
2024/05/08	1	57.50	1	56.80	56.70	0	1,863	0.00%
2024/05/07	8.3	56.93	1	56.80	56.80	7.3	1,861	0.39%
2024/05/06	2	56.65	1	56.70	56.20	1	1,851	0.05%
2024/04/30	0.4	56.50	0	0.00	56.00	0.4	1,843	0.02%
2024/04/29	0	55.60	2	55.70	55.60	-2	1,822	-0.11%
2024/04/26	0.1	55.30	0.2	55.70	55.10	-0.1	1,819	-0.01%
2024/04/25	1.1	55.69	0	55.80	55.10	1.1	1,816	0.06%
2024/04/24	0.1	55.10	2	55.85	56.30	-1.9	1,810	-0.11%
2024/04/23	8	53.90	8	53.89	54.00	0	1,799	0.00%
2024/04/22	3	54.23	0	0.00	53.70	3	1,792	0.17%
2024/04/18	3	55.73	0	0.00	55.60	3	1,757	0.17%
2024/04/17	1	56.70	0	0.00	56.10	1	1,744	0.06%
2024/04/16	1	55.91	3	58.60	56.00	-2	1,742	-0.11%
2024/04/15	1	59.00	2	59.80	59.00	-1	1,715	-0.06%
2024/04/12	0	0.00	1	60.80	61.40	-1	1,701	-0.06%
2024/04/11	0.1	60.60	22	60.88	59.90	-22	1,652	-1.33%
2024/04/10	0	0.00	1	58.40	58.10	-1	1,555	-0.06%
2024/04/09	1	57.70	2	57.60	57.80	-1	1,550	-0.06%
2024/04/08	1	57.80	5	57.84	58.00	-4	1,543	-0.26%
2024/04/03	9	58.32	0	0.00	58.10	9	1,542	0.58%
2024/04/02	0	0.00	1	59.60	59.50	-1	1,524	-0.07%
2024/04/01	4	59.50	4	59.63	59.30	0	1,510	0.00%
2024/03/28	18	61.19	8	60.89	60.30	10	1,447	0.69%
2024/03/27	6	58.53	9	59.80	59.60	-3	1,256	-0.24%
2024/03/26	2	56.65	1	55.90	55.90	1	1,146	0.09%
2024/03/22	2	57.50	8.2	58.02	58.20	-6.2	1,123	-0.55%
2024/03/21	1	56.90	1	56.90	57.40	0	1,086	0.00%
2024/03/20	2.1	58.03	7	58.11	56.90	-4.9	1,058	-0.47%
2024/03/19	0	0.00	5	57.54	57.70	-5	1,005	-0.50%
2024/03/18	3.1	58.20	0	0.00	58.40	3.1	986	0.32%
2024/03/15	6	59.77	4	60.28	58.80	2	952	0.21%
2024/03/14	0	57.90	0	0.00	57.20	0	826	0.00%
2024/03/13	17	60.94	4	60.88	60.50	13	783	1.66%
2024/03/12	11.1	57.87	6	58.68	60.00	5.1	591	0.87%
2024/03/11	1.2	54.00	3	54.80	54.60	-1.8	492	-0.37%
2024/03/08	1	52.80	0	0.00	53.00	1	488	0.20%
2024/03/07	1	53.50	0	0.00	53.50	1	491	0.20%
2024/03/06	2	54.90	0	0.00	55.00	2	482	0.41%
2024/02/29	0	55.90	0	0.00	55.00	0	477	0.00%
2024/02/23	1	55.50	0	0.00	55.50	1	484	0.21%
2024/02/19	0.1	56.00	0	0.00	55.80	0.1	493	0.02%
2024/02/05	1	53.50	0	0.00	53.90	1	484	0.21%
2024/02/02	2	55.10	1	54.60	54.60	1	471	0.21%
2024/02/01	1	55.50	1	55.20	55.20	0	465	0.00%
2024/01/31	1	55.70	1	56.00	56.00	0	463	0.00%
2024/01/30	1	55.70	0	0.00	56.30	1	462	0.22%
2024/01/26	1	56.00	0	0.00	56.30	1	459	0.22%
2024/01/22	0	0.00	1	57.00	57.10	-1	466	-0.21%
2024/01/19	1	56.50	0	0.00	56.50	1	465	0.22%
2024/01/17	2	56.65	1	56.50	56.50	1	472	0.21%
2024/01/16	0	0.00	1	57.40	57.50	-1	467	-0.21%
2024/01/12	1	58.00	7	57.76	57.70	-6	476	-1.26%
2024/01/11	1	57.50	0	0.00	58.00	1	481	0.21%
2024/01/10	2	57.55	0	0.00	57.10	2	489	0.41%
2024/01/09	0	0.00	2	57.80	58.10	-2	488	-0.41%
2024/01/08	4	59.33	0	0.00	58.70	4	490	0.81%
2024/01/05	2	59.80	2	59.90	59.70	0	485	0.00%
2024/01/04	0.3	59.90	0	0.00	59.80	0.3	491	0.06%
2023/12/29	0	0.00	1	61.00	61.20	-1	527	-0.19%
2023/12/21	0	0.00	1	59.80	59.80	-1	533	-0.19%
2023/12/19	1	59.60	0	0.00	59.40	1	538	0.19%
2023/12/18	0.6	60.50	1	60.90	60.20	-0.4	554	-0.08%
2023/12/15	0.3	61.10	1	60.90	60.80	-0.8	561	-0.13%
2023/12/13	1	59.50	0	0.00	59.60	1	587	0.17%
2023/12/08	1	60.71	0	0.00	61.30	1	615	0.17%
2023/12/07	0.1	60.40	1	60.20	60.10	-1	613	-0.15%
2023/12/06	0	0.00	1	60.50	60.40	-1	616	-0.16%
2023/12/05	1	61.00	0	0.00	60.80	1	617	0.16%
2023/12/04	0	0.00	1	61.50	61.80	-1	632	-0.16%
2023/11/23	1	61.29	0	0.00	60.70	1	708	0.15%
2023/11/21	0	0.00	1	60.80	60.20	-1	746	-0.13%
2023/11/20	2	60.20	0	0.00	60.30	2	757	0.27%
2023/11/17	0	0.00	3	60.77	60.50	-3	761	-0.39%
2023/11/16	1	59.40	0	0.00	59.50	1	778	0.13%
2023/11/15	0	0.00	2	59.60	59.20	-2	791	-0.25%
2023/11/14	4.2	58.70	9	59.03	59.10	-4.8	801	-0.60%
2023/11/10	0	0.00	1	57.10	57.20	-1	809	-0.12%
2023/11/08	1	58.00	0	0.00	57.80	1	836	0.12%
2023/11/07	5	58.70	0	0.00	58.20	5	841	0.59%
2023/11/06	0	0.00	2	58.20	58.70	-2	872	-0.23%
2023/11/03	0	0.00	3	58.00	57.70	-3	898	-0.33%
2023/10/30	0	0.00	2	58.10	57.80	-2	989	-0.20%
2023/10/27	1	57.50	0	0.00	57.80	1	1,002	0.10%
2023/10/26	1	57.51	0	0.00	57.40	1	1,019	0.10%
2023/10/25	0	0.00	1	59.00	59.00	-1	1,025	-0.10%
2023/10/24	1	58.20	0	0.00	58.40	1	1,040	0.10%
2023/10/20	1	58.50	0	0.00	58.60	1	1,134	0.09%
2023/10/13	0	61.00	1	60.80	60.80	-1	1,236	-0.08%
2023/10/12	1	61.10	0	0.00	61.30	1	1,261	0.08%
2023/10/11	15.1	60.23	12	59.60	59.70	3.1	1,275	0.24%
2023/10/04	1	63.30	0	0.00	63.50	1	1,354	0.07%
2023/10/02	0	0.00	1	64.60	64.60	-1	1,508	-0.07%
2023/09/28	4.1	63.29	0	0.00	63.70	4.1	1,607	0.25%
2023/09/27	3	63.60	0	0.00	63.10	3	1,788	0.17%
2023/09/26	1	64.10	0	0.00	64.10	1	1,920	0.05%
2023/09/22	3	64.17	0	0.00	64.40	3	1,965	0.15%
2023/09/21	5	64.48	2.1	64.40	64.30	2.9	1,975	0.15%
2023/09/20	1	66.50	2	66.50	66.30	-1	1,967	-0.05%
2023/09/19	2	67.40	0	0.00	66.80	2	2,014	0.10%
2023/09/18	0.2	67.30	0	0.00	66.80	0.2	2,015	0.01%
2023/09/14	0.2	67.79	0	0.00	68.00	0.2	2,050	0.01%
2023/09/13	0.3	66.96	0	0.00	66.50	0.3	2,070	0.01%
2023/09/08	2	66.30	0	0.00	66.10	2	2,235	0.09%
2023/09/06	3	67.70	0	0.00	67.70	3	2,354	0.13%
2023/09/05	0.2	67.20	0	0.00	67.50	0.2	2,417	0.01%
2023/09/04	2	65.00	2	65.50	66.30	0	2,485	0.00%
2023/09/01	0	0.00	2	65.70	65.60	-2	2,544	-0.08%
2023/08/31	2	65.10	0	0.00	65.50	2	2,592	0.08%
2023/08/29	1.6	62.93	0	0.00	63.20	1.6	2,796	0.06%
2023/08/28	2.1	65.50	0	0.00	64.80	2.1	2,928	0.07%
2023/08/25	0	66.50	4	66.40	65.90	-4	3,340	-0.12%
2023/08/22	2	64.60	10	65.42	64.50	-8	3,776	-0.21%
2023/08/21	0	0.00	5	66.70	65.90	-5	4,083	-0.12%
2023/08/18	5.1	66.88	0	0.00	66.30	5.1	4,199	0.12%
2023/08/15	0.2	66.31	4	65.80	66.00	-3.8	5,581	-0.07%
2023/08/14	0.7	65.20	0	0.00	65.60	0.7	5,668	0.01%
2023/08/10	1.9	66.16	0	0.00	66.00	1.9	5,791	0.03%
2023/08/09	10	67.55	0	0.00	67.70	10	5,768	0.17%
2023/08/08	2.1	69.22	0	0.00	68.50	2.1	5,748	0.04%
2023/08/04	0.1	71.00	0	0.00	70.80	0.1	5,706	0.00%
2023/08/02	12	70.74	40	70.63	70.50	-28	5,716	-0.49%
2023/08/01	1	71.50	0	0.00	72.00	1	5,696	0.02%
2023/07/31	3.1	71.80	1	72.70	71.40	2.1	5,695	0.04%
2023/07/28	1.1	72.45	0	0.00	71.90	1.1	5,683	0.02%
2023/07/26	3	71.57	1	72.40	71.50	2	5,680	0.04%
2023/07/25	4	73.48	1	73.90	73.30	3	5,664	0.05%
2023/07/24	2	70.80	1.1	72.81	72.80	0.9	5,619	0.02%
2023/07/21	0.1	72.10	0	0.00	72.10	0.1	5,602	0.00%
2023/07/20	6	72.62	0	0.00	72.70	6	5,627	0.11%
2023/07/19	3	72.43	0	0.00	71.90	3	5,664	0.05%
2023/07/18	2	74.00	0	0.00	73.20	2	5,800	0.03%
2023/07/17	2	75.80	0	0.00	75.30	2	6,004	0.03%
2023/07/14	1	74.40	0	0.00	74.70	1	6,185	0.02%
2023/07/13	20	75.20	0	0.00	74.50	20	6,208	0.32%
2023/07/12	4	74.15	0.1	74.60	74.60	3.9	6,193	0.06%
2023/07/11	21.1	74.92	0	0.00	74.50	21.1	6,192	0.34%
2023/07/10	4.2	76.49	2	77.35	75.00	2.2	6,172	0.04%
2023/07/07	0	80.60	2	80.35	79.90	-2	6,082	-0.03%
2023/07/06	2	83.15	1	82.00	82.00	1	6,093	0.02%
2023/07/05	26.3	85.50	14	85.93	84.40	12.3	6,027	0.20%
2023/07/04	9	82.90	8	83.64	83.40	1	5,876	0.02%
2023/07/03	1	80.60	2	79.85	80.60	-1	5,771	-0.02%
2023/06/30	1	78.00	0	0.00	78.80	1	5,780	0.02%
2023/06/29	1	78.60	30	78.73	78.50	-29	5,902	-0.49%
2023/06/27	4	79.63	1	80.50	79.00	3	6,225	0.05%
2023/06/26	2	81.70	0	0.00	81.60	2	6,203	0.03%
2023/06/21	1.1	83.38	3	83.10	83.10	-1.9	6,219	-0.03%
2023/06/20	5	82.22	1	81.90	81.90	4	6,199	0.06%
2023/06/19	30	83.00	31	83.11	82.70	-1	6,182	-0.02%
2023/06/16	5	82.22	0	0.00	82.50	5	6,149	0.08%
2023/06/15	2	81.80	2	82.85	83.00	0	6,121	0.00%
2023/06/14	2	84.20	4.2	84.28	82.30	-2.2	6,077	-0.04%
2023/06/13	34.2	85.44	2	85.00	84.40	32.2	5,998	0.54%
2023/06/12	0	0.00	0.1	84.90	84.60	-0.1	5,927	0.00%
2023/06/09	1.1	86.01	0	0.00	85.50	1.1	5,863	0.02%
2023/06/08	1	85.10	2	84.80	84.10	-1	5,799	-0.02%
2023/06/07	0.1	86.95	0	0.00	86.70	0.1	5,738	0.00%
2023/06/06	2	88.60	3	87.77	87.90	-1	5,686	-0.02%
2023/06/05	2	90.30	6	89.73	88.70	-4	5,666	-0.07%
2023/06/02	2.2	89.08	1	88.70	89.60	1.2	5,592	0.02%
2023/06/01	2	89.20	4	88.68	89.30	-2	5,486	-0.04%
2023/05/31	16	89.88	10	89.64	88.90	6	5,347	0.11%
2023/05/30	7	85.33	8	84.91	83.70	-1	4,920	-0.02%
2023/05/26	13.2	84.14	11	83.06	82.60	2.2	4,676	0.05%
2023/05/25	5	86.92	19	87.09	86.80	-14	4,519	-0.31%
2023/05/24	10	83.25	18	83.56	83.80	-8	4,189	-0.19%
2023/05/23	7	82.26	15.1	83.13	83.00	-8.1	4,085	-0.20%
2023/05/22	25.1	79.94	16	80.04	82.50	9.1	3,887	0.23%
2023/05/19	4	76.55	19.2	75.82	77.80	-15.2	3,202	-0.47%
2023/05/18	4	71.09	1	70.70	70.80	3	2,713	0.11%
2023/05/17	2	69.20	4	69.50	70.40	-2	2,618	-0.08%
2023/05/15	1	64.70	1	65.90	65.80	0	2,477	0.00%
2023/05/11	1	66.00	1	66.80	65.10	0	2,476	0.00%
2023/05/10	0	0.00	2.4	65.80	65.90	-2.4	2,463	-0.10%
2023/05/09	1.1	64.75	0	0.00	65.50	1.1	2,485	0.04%
2023/05/05	0	0.00	1	66.70	66.40	-1	2,482	-0.04%
2023/04/28	0	0.00	1	65.20	65.40	-1	2,541	-0.04%
2023/04/27	1	64.70	0	0.00	64.40	1	2,531	0.04%
2023/04/26	2	64.20	4	64.85	65.20	-2	2,512	-0.08%
2023/04/25	1	64.81	1.1	64.19	63.80	-0.1	2,500	0.00%
2023/04/24	2	66.35	0	67.10	65.90	2	2,452	0.08%
2023/04/21	6	68.52	7	70.40	67.00	-1	2,405	-0.04%
2023/04/20	8	71.79	9	73.17	71.40	-1	2,254	-0.04%
2023/04/19	8	71.80	18.2	72.07	69.80	-10.2	2,016	-0.50%
2023/04/18	3	66.90	5	67.72	68.20	-2	1,813	-0.11%
2023/04/17	0	0.00	0.5	67.32	67.10	-0.5	1,770	-0.03%
2023/04/14	1.1	66.84	1	67.00	66.90	0.1	1,750	0.01%
2023/04/13	0	0.00	1	67.01	66.60	-1	1,713	-0.06%
2023/04/12	1.1	66.90	0	0.00	66.70	1.1	1,685	0.07%
2023/04/11	1	66.90	6	66.70	66.70	-5	1,672	-0.30%
2023/04/10	4	65.93	5	66.22	66.00	-1	1,625	-0.06%
2023/04/07	8.2	65.37	0	0.00	65.10	8.2	1,595	0.51%
2023/04/06	1	65.90	0	0.00	65.90	1	1,565	0.06%
2023/03/31	2.2	65.67	0	0.00	65.80	2.2	1,537	0.14%
2023/03/30	4.6	65.85	2	65.55	66.10	2.6	1,499	0.17%
2023/03/29	14.1	66.65	20.2	66.25	67.10	-6.2	1,398	-0.44%
2023/03/28	5	63.46	7	64.14	63.50	-2	1,103	-0.18%
2023/03/27	6	63.83	0	0.00	63.20	6	1,071	0.56%
2023/03/24	7	63.50	16	64.03	64.40	-9	1,047	-0.86%
2023/03/23	1	63.10	5	63.34	62.80	-4	1,009	-0.40%
2023/03/22	1	63.00	2	63.40	63.00	-1	1,007	-0.10%
2023/03/17	0	0.00	1	62.70	62.10	-1	1,029	-0.10%
2023/03/16	2	60.60	0	0.00	60.20	2	1,031	0.19%
2023/03/15	2	61.10	1	61.80	60.60	1	1,059	0.09%
2023/03/10	2	61.95	0	0.00	61.50	2	1,472	0.14%
2023/03/09	9.1	63.53	5	64.34	63.00	4.1	1,498	0.27%
2023/03/08	1.1	64.67	8	64.51	64.40	-6.9	1,486	-0.46%
2023/03/07	5	63.74	4.1	64.14	63.70	0.9	1,467	0.06%
2023/03/06	0	0.00	9.2	63.39	63.50	-9.2	1,445	-0.63%
2023/03/03	5.2	62.20	1	62.60	62.30	4.2	1,433	0.29%
2023/03/02	1	62.20	1	62.60	62.20	0	1,434	0.00%
2023/03/01	8.1	62.58	5	62.72	62.60	3.1	1,437	0.22%
2023/02/24	3	63.23	2	62.75	62.50	1	1,436	0.07%
2023/02/23	3	63.43	19	63.24	63.20	-16	1,471	-1.09%
2023/02/22	3	61.50	3	62.10	61.40	0	1,435	0.00%
2023/02/21	9	62.44	13	62.72	62.50	-4	1,448	-0.28%
2023/02/20	12	61.83	12	62.04	61.80	0	1,444	0.00%
2023/02/17	8	61.34	0	0.00	61.50	8	1,446	0.55%
2023/02/16	1	62.20	18	62.25	62.00	-17	1,457	-1.17%
2023/02/15	4	61.00	0	0.00	60.80	4	1,468	0.27%
2023/02/14	0	0.00	1	60.90	60.50	-1	1,483	-0.07%
2023/02/13	1	60.70	0	0.00	60.40	1	1,522	0.07%
2023/02/10	4	61.70	2	61.95	61.00	2	1,549	0.13%
2023/02/09	2	61.60	2	61.90	61.50	0	1,564	0.00%
2023/02/08	5	61.44	4	61.83	61.30	1	1,570	0.06%
2023/02/07	8	61.65	8	61.93	61.50	0	1,562	0.00%
2023/02/06	0	0.00	2	61.60	61.70	-2	1,547	-0.13%
2023/02/03	2	61.30	6	61.10	60.80	-4	1,539	-0.26%
2023/02/02	1	61.30	10	61.43	61.60	-9	1,536	-0.59%
2023/01/31	0	0.00	4	61.00	60.80	-4	1,556	-0.26%
2023/01/30	4	59.20	18	59.27	60.10	-14	1,559	-0.90%
2023/01/17	13	56.98	1	57.00	57.40	12	1,537	0.78%
2023/01/16	0	57.10	1	57.00	56.80	-1	1,587	-0.06%
2023/01/13	5	57.00	0	0.00	57.00	5	1,627	0.31%
2023/01/12	2	57.85	0	0.00	57.60	2	1,666	0.12%
2023/01/11	2	58.70	2	59.00	58.50	0	1,739	0.00%
2023/01/10	4	58.58	5.2	58.93	58.90	-1.2	1,891	-0.06%
2023/01/09	2	58.35	3	58.60	58.50	-1	1,993	-0.05%
2023/01/06	1.1	57.83	0	0.00	57.90	1.1	2,093	0.05%
2023/01/05	2	58.30	2	58.65	57.90	0	2,179	0.00%
2023/01/04	2	58.05	0	0.00	58.10	2	2,255	0.09%
2023/01/03	1	57.70	1	57.80	57.70	0	2,310	0.00%
2022/12/30	1	57.40	1	57.80	57.50	0	2,359	0.00%
2022/12/29	2	56.95	0	0.00	57.30	2	2,461	0.08%
2022/12/28	2	58.15	1	57.80	57.70	1	2,615	0.04%
2022/12/27	1	59.20	0	0.00	59.10	1	2,645	0.04%
2022/12/26	1	59.10	0	0.00	58.70	1	2,662	0.04%
2022/12/22	2.1	59.16	0	0.00	59.00	2.1	2,724	0.08%
2022/12/21	4	59.48	0	0.00	58.30	4	2,748	0.15%
2022/12/20	2	58.45	2	58.20	58.20	0	2,731	0.00%
2022/12/16	6	59.95	2	60.30	59.70	4	2,750	0.15%
2022/12/15	1	60.90	1	61.20	60.90	0	2,747	0.00%
2022/12/14	4	61.05	4	61.23	61.30	0	2,748	0.00%
2022/12/13	2	60.60	4	61.00	60.30	-2	2,746	-0.07%
2022/12/12	6	60.77	0	0.00	61.10	6	2,743	0.22%
2022/12/09	3	60.97	0	0.00	60.90	3	2,751	0.11%
2022/12/08	10	62.34	13	62.62	62.00	-3	2,743	-0.11%
2022/12/07	22	63.05	10	63.71	61.90	12	2,730	0.44%
2022/12/06	3	63.67	7	63.67	63.70	-4	2,716	-0.15%
2022/12/05	16	65.31	22	66.00	65.00	-6	2,693	-0.22%
2022/12/02	40	64.78	37	65.12	64.60	3	2,615	0.11%
2022/12/01	2	61.60	1	61.40	61.30	1	2,369	0.04%
2022/11/30	0	0.00	2	59.85	59.80	-2	2,338	-0.09%
2022/11/29	0	0.00	2	59.10	59.60	-2	2,363	-0.08%
2022/11/28	1	57.70	0	0.00	58.10	1	2,366	0.04%
2022/11/25	4	57.73	0	0.00	57.70	4	2,454	0.16%
2022/11/22	2	57.55	2	57.70	57.60	0	2,541	0.00%
2022/11/21	5	57.88	25	57.88	57.80	-20	2,580	-0.77%
2022/11/18	3	61.07	0	0.00	60.20	3	2,545	0.12%
2022/11/17	0	0.00	2	60.90	61.40	-2	2,534	-0.08%
2022/11/16	1	60.70	0	0.00	60.40	1	2,519	0.04%
2022/11/10	2	60.55	1	60.70	60.60	1	2,497	0.04%
2022/11/09	4	61.83	6	61.20	60.70	-2	2,498	-0.08%
2022/11/08	1	60.60	1	61.40	60.60	0	2,481	0.00%
2022/11/07	1	60.40	0	60.80	60.70	1	2,465	0.04%
2022/11/02	9	60.00	4	60.03	60.00	5	2,527	0.20%
2022/10/31	2	59.15	0	0.00	58.90	2	2,540	0.08%
2022/10/28	2	59.05	0	0.00	58.80	2	2,577	0.08%
2022/10/27	1	58.60	6	59.63	60.40	-5	2,593	-0.19%
2022/10/26	3	58.90	1	59.30	57.80	2	2,621	0.08%
2022/10/25	0	0.00	2	59.80	59.50	-2	2,630	-0.08%
2022/10/24	3	61.27	3	61.80	60.40	0	2,673	0.00%
2022/10/21	5	59.82	4	60.35	60.40	1	2,662	0.04%
2022/10/20	9	58.54	0	0.00	59.50	9	2,674	0.34%
2022/10/19	9	62.07	2	62.35	61.00	7	2,741	0.26%
2022/10/18	12	63.75	5	64.36	63.00	7	2,882	0.24%
2022/10/17	9	63.53	15	63.85	65.50	-6	2,872	-0.21%
2022/10/14	8	62.45	5	61.92	63.80	3	2,784	0.11%
2022/10/13	6	62.02	4	61.90	59.80	2	2,724	0.07%
2022/10/12	6	62.73	5	63.04	63.30	1	2,674	0.04%
2022/10/11	4	62.63	3	63.60	63.70	1	2,671	0.04%
2022/10/07	8	64.39	18	64.77	65.40	-10	2,647	-0.38%
2022/10/06	19	64.13	15	64.62	64.50	4	2,632	0.15%
2022/10/05	12	63.55	12	64.25	63.30	0	2,561	0.00%
2022/10/04	0	0.00	3	61.27	61.80	-3	2,425	-0.12%
2022/10/03	2	58.75	0	0.00	58.50	2	2,422	0.08%
2022/09/30	1	57.70	1	58.80	60.20	0	2,428	0.00%
2022/09/29	1	59.60	4	59.13	59.60	-3	2,420	-0.12%
2022/09/28	2	56.55	4	57.15	56.20	-2	2,390	-0.08%
2022/09/27	1	56.70	0	0.00	57.60	1	2,376	0.04%
2022/09/26	1	58.30	0	0.00	56.50	1	2,389	0.04%
2022/09/21	1	61.50	0	0.00	61.50	1	2,492	0.04%
2022/09/19	1	61.90	0	0.00	61.60	1	2,596	0.04%
2022/09/16	2	62.35	0	0.00	62.30	2	2,643	0.08%
2022/09/15	5	63.64	0	0.00	63.20	5	2,642	0.19%
2022/09/14	2	63.45	2	64.00	64.30	0	2,635	0.00%
2022/09/13	1	64.00	4	64.58	64.60	-3	2,640	-0.11%
2022/09/12	2	64.00	2	64.35	64.10	0	2,644	0.00%
2022/09/08	1	64.20	8	63.64	64.20	-7	2,648	-0.26%
2022/09/06	1	62.40	2	61.50	61.30	-1	2,624	-0.04%
2022/09/05	3	62.50	0	0.00	61.70	3	2,630	0.11%
2022/09/02	3	63.50	1	64.50	63.50	2	2,610	0.08%
2022/09/01	12	64.39	9	65.07	63.40	3	2,615	0.11%
2022/08/31	2	61.80	0	0.00	63.00	2	2,545	0.08%
2022/08/30	5	62.66	0	0.00	62.60	5	2,556	0.20%
2022/08/29	6	63.27	3	62.83	62.60	3	2,551	0.12%
2022/08/26	3	67.10	0	0.00	66.60	3	2,521	0.12%
2022/08/25	0	0.00	3	68.10	69.00	-3	2,506	-0.12%
2022/08/24	2	67.45	4	68.18	67.30	-2	2,589	-0.08%
2022/08/23	5	67.66	0	0.00	67.50	5	2,738	0.18%
2022/08/22	3	67.83	3	68.23	68.10	0	2,785	0.00%
2022/08/19	0	0.00	26	68.80	68.30	-26	2,888	-0.90%
2022/08/15	1	69.00	1	69.40	69.00	0	3,033	0.00%
2022/08/10	0	0.00	1.1	68.71	68.10	-1.1	2,982	-0.04%
2022/08/04	2.2	65.05	4	65.45	66.00	-1.8	2,946	-0.06%
2022/08/03	0.2	67.76	2	67.75	67.50	-1.8	2,905	-0.06%
2022/08/02	1.2	66.92	3	66.73	67.10	-1.8	2,879	-0.06%
2022/08/01	1	70.10	0	0.00	69.40	1	2,827	0.04%
2022/07/29	3	70.10	4	69.75	70.30	-1	2,802	-0.04%
2022/07/27	1	70.60	4	70.83	71.50	-3	2,773	-0.11%
2022/07/26	4	70.43	0	0.00	69.90	4	2,721	0.15%
2022/07/25	33	70.03	3	71.20	71.10	30	2,612	1.15%
2022/07/22	1	68.20	1	69.10	68.90	0	2,404	0.00%
2022/07/20	2	67.20	5	67.14	67.20	-3	2,274	-0.13%
2022/07/19	0	0.00	1	67.40	68.00	-1	2,266	-0.04%
2022/07/18	4	66.70	1	68.10	67.30	3	2,283	0.13%
2022/07/13	0	0.00	10	65.50	65.40	-10	2,550	-0.39%
2022/07/11	0	0.00	2	64.65	64.40	-2	2,492	-0.08%
2022/07/08	11	62.92	2	63.05	62.70	9	2,457	0.37%
2022/07/07	1	59.10	0	0.00	61.30	1	2,429	0.04%
2022/07/06	1	60.00	1	60.90	59.00	0	2,411	0.00%
2022/07/05	1	58.50	1	60.50	60.30	0	2,410	0.00%
2022/07/04	0	0.00	1	60.20	58.70	-1	2,403	-0.04%
2022/07/01	0	0.00	1	62.00	59.90	-1	2,382	-0.04%
2022/06/30	2	65.65	3	66.40	64.90	-1	2,337	-0.04%
2022/06/29	0	0.00	1	67.90	67.90	-1	2,294	-0.04%
2022/06/28	1	67.40	0	0.00	67.30	1	2,241	0.04%
2022/06/27	4	65.65	3	66.87	66.80	1	2,210	0.05%
2022/06/24	0	0.00	4	64.78	65.50	-4	2,147	-0.19%
2022/06/23	1	61.90	4	63.03	62.30	-3	2,099	-0.14%
2022/06/22	3	61.50	0	0.00	61.50	3	2,091	0.14%
2022/06/21	3	61.77	4	62.63	63.40	-1	2,093	-0.05%
2022/06/20	1	62.30	0	0.00	60.70	1	2,084	0.05%
2022/06/17	1	64.40	1	65.20	63.90	0	2,061	0.00%
2022/06/16	2	64.55	0	0.00	64.30	2	2,047	0.10%
2022/06/15	1	65.80	0	0.00	65.30	1	2,027	0.05%
2022/06/14	0	0.00	3	65.33	66.30	-3	2,017	-0.15%
2022/06/13	1	64.90	0	0.00	65.60	1	1,995	0.05%
2022/06/10	0	0.00	2	66.55	66.70	-2	1,974	-0.10%
2022/06/09	0	0.00	1	66.80	66.40	-1	1,944	-0.05%
2022/06/08	1	65.60	0	0.00	65.60	1	1,922	0.05%
2022/06/07	1	66.00	0	0.00	66.10	1	1,879	0.05%
2022/06/02	0	0.00	7	66.27	66.10	-7	1,854	-0.38%
2022/06/01	6	66.82	1	66.70	66.00	5	1,832	0.27%
2022/05/31	4	65.43	5	66.54	67.00	-1	1,741	-0.06%
2022/05/27	5	64.62	2	65.70	64.40	3	1,533	0.20%
2022/05/26	3	63.60	2	63.85	62.90	1	1,410	0.07%
2022/05/25	4	62.23	5	61.76	62.20	-1	1,310	-0.08%
2022/05/23	2	61.60	2	61.70	60.70	0	1,249	0.00%
2022/05/20	2	58.95	2	60.65	60.40	0	1,229	0.00%
2022/05/18	1	58.80	1	59.40	58.60	0	1,197	0.00%
2022/05/16	0	0.00	1	58.10	57.30	-1	1,199	-0.08%
2022/05/13	0	0.00	3	58.40	58.40	-3	1,189	-0.25%
2022/05/12	4	57.63	6	57.97	57.10	-2	1,177	-0.17%
2022/05/05	3	61.37	0	0.00	60.80	3	1,137	0.26%
2022/05/04	0	0.00	4	61.23	61.50	-4	1,119	-0.36%
2022/04/29	0	0.00	1	57.90	58.10	-1	1,078	-0.09%
2022/04/25	2	60.40	0	0.00	60.10	2	1,049	0.19%
2022/04/22	3	64.30	5	64.48	63.60	-2	1,020	-0.20%
2022/04/21	8	67.34	7	66.19	64.20	1	976	0.10%
2022/04/20	5	65.52	19	64.51	66.40	-14	780	-1.79%
2022/04/19	0	0.00	5	60.50	61.40	-5	619	-0.81%
2022/04/15	2	58.65	0	0.00	58.60	2	628	0.32%
2022/04/14	0	0.00	3	60.27	59.80	-3	659	-0.45%
2022/04/12	0	0.00	2	57.55	58.50	-2	828	-0.24%
2022/04/11	6	58.75	0	0.00	57.50	6	836	0.72%
2022/04/08	0	0.00	4	60.30	60.90	-4	829	-0.48%
2022/04/07	2	59.35	0	0.00	58.70	2	828	0.24%
2022/04/06	0	0.00	1	60.20	60.40	-1	832	-0.12%
2022/04/01	4	59.05	1	59.80	60.00	3	865	0.35%
2022/03/31	2	59.80	1	60.30	60.00	1	911	0.11%
2022/03/30	2	60.25	2	60.40	60.70	0	987	0.00%
2022/03/29	0	0.00	3	59.20	58.70	-3	975	-0.31%
2022/03/28	0	0.00	3	58.97	58.90	-3	984	-0.30%
2022/03/25	3	59.80	0	0.00	58.40	3	983	0.30%
2022/03/24	0	0.00	1	59.70	59.20	-1	982	-0.10%
2022/03/21	1	58.30	0	0.00	58.10	1	1,011	0.10%
2022/03/10	1	57.50	0	0.00	57.70	1	1,106	0.09%
2022/03/09	0	0.00	1	56.10	56.00	-1	1,111	-0.09%
2022/03/08	2	57.10	1	55.60	55.70	1	1,160	0.09%
2022/03/07	1	57.30	0	0.00	57.30	1	1,174	0.09%
2022/03/04	3	59.60	2	60.30	59.40	1	1,203	0.08%
2022/03/03	1	60.30	0	0.00	60.30	1	1,239	0.08%
2022/03/02	1	59.80	0	0.00	60.30	1	1,270	0.08%
2022/02/25	0	0.00	4	58.90	59.10	-4	1,334	-0.30%
2022/02/24	1.5	59.40	0	0.00	58.80	1.5	1,379	0.11%
2022/02/23	1	60.40	1	60.70	60.90	0	1,439	0.00%
2022/02/22	2	60.85	0	0.00	60.50	2	1,553	0.13%
2022/02/21	1	61.60	0	0.00	62.10	1	1,817	0.06%
2022/02/17	0	0.00	1	62.90	62.30	-1	2,329	-0.04%
2022/02/14	3	61.03	0	0.00	61.30	3	2,751	0.11%
2022/02/11	1	62.30	0	0.00	62.10	1	2,774	0.04%
2022/02/10	0	0.00	4	62.90	62.20	-4	2,796	-0.14%
2022/02/08	0	0.00	1	62.60	62.60	-1	2,863	-0.03%
2022/02/07	0	0.00	20	60.00	61.10	-20	2,888	-0.69%
2022/01/26	2	59.65	0	0.00	59.50	2	2,915	0.07%
2022/01/25	1	60.20	0	0.00	59.80	1	3,128	0.03%
2022/01/21	2	61.10	4	61.20	60.80	-2	3,352	-0.06%
2022/01/19	1	61.60	0	0.00	61.60	1	3,415	0.03%
2022/01/18	4	63.05	3	62.10	62.10	1	3,512	0.03%
2022/01/13	1	62.70	0	0.00	62.50	1	3,743	0.03%
2022/01/12	2	62.15	0.1	62.10	62.00	1.9	3,782	0.05%
2022/01/11	1	63.90	0	0.00	63.80	1	3,831	0.03%
2022/01/10	1	64.40	0	0.00	64.60	1	4,010	0.02%
2022/01/07	3	66.10	0	0.00	65.50	3	4,232	0.07%
2022/01/06	1.1	67.59	0	0.00	67.10	1.1	4,277	0.02%
2022/01/05	6	68.82	17	69.14	68.50	-11	4,366	-0.25%
2022/01/03	0	0.00	2	66.80	66.80	-2	4,670	-0.04%
2021/12/30	1	66.70	4	66.70	66.70	-3	4,745	-0.06%
2021/12/29	2	67.30	0	0.00	67.20	2	4,945	0.04%
2021/12/28	2	67.45	1	68.90	67.50	1	5,002	0.02%
2021/12/27	4	68.58	1	68.80	68.40	3	5,071	0.06%
2021/12/24	5	67.74	8	68.04	68.20	-3	5,251	-0.06%
2021/12/21	0	0.00	8	64.20	64.40	-8	5,253	-0.15%
2021/12/17	2	64.45	0	0.00	63.90	2	5,465	0.04%
2021/12/16	2	65.05	0	0.00	65.00	2	5,455	0.04%
2021/12/14	3	65.30	1	65.20	65.10	2	5,514	0.04%
2021/12/13	1	66.90	0	0.00	66.60	1	5,739	0.02%
2021/12/10	2	66.90	0	0.00	66.80	2	5,878	0.03%
2021/12/09	2	66.45	0	0.00	66.80	2	5,875	0.03%
2021/12/07	1	67.90	6	68.47	67.90	-5	5,843	-0.09%
2021/12/06	1	67.50	0	0.00	68.40	1	5,833	0.02%
2021/12/02	2	67.80	1	69.80	67.60	1	5,826	0.02%
2021/12/01	1	68.30	0	0.00	69.10	1	5,784	0.02%
2021/11/30	1	68.40	2	69.30	68.70	-1	5,768	-0.02%
2021/11/29	8	68.28	3	68.70	67.70	5	5,741	0.09%
2021/11/26	3	67.67	0	0.00	67.20	3	5,718	0.05%
2021/11/25	1	69.10	1	69.00	69.00	0	5,688	0.00%
2021/11/24	7.1	69.10	7	68.99	70.40	0.1	5,667	0.00%
2021/11/23	2.2	69.85	1	69.00	68.80	1.2	5,650	0.02%
2021/11/22	4	71.80	2	71.70	70.80	2	5,624	0.04%
2021/11/19	5	72.00	3	72.17	71.70	2	5,571	0.04%
2021/11/18	5	74.24	1	74.30	73.50	4	5,480	0.07%
2021/11/17	10	73.51	29.2	72.85	73.90	-19.2	5,231	-0.37%
2021/11/16	27.1	70.58	11.2	70.51	70.00	15.9	4,911	0.32%
2021/11/15	8.2	69.89	35.5	69.83	70.00	-27.3	4,757	-0.57%
2021/11/12	2	66.85	4	66.30	67.00	-2	4,439	-0.05%
2021/11/09	3	65.00	4	65.08	65.20	-1	4,405	-0.02%
2021/11/08	3.2	65.08	0	0.00	64.60	3.2	4,389	0.07%
2021/11/05	1.3	65.39	1	66.30	66.00	0.3	4,390	0.01%
2021/11/04	0	0.00	1	68.80	67.20	-1	4,368	-0.02%
2021/11/03	2	67.30	1	67.20	67.30	1	4,372	0.02%
2021/11/02	18	70.52	8	70.74	67.40	10	4,399	0.23%
2021/11/01	3	67.87	15	69.39	70.60	-12	4,228	-0.28%
2021/10/29	5	67.50	7	67.90	66.70	-2	4,131	-0.05%
2021/10/28	0	0.00	1	67.30	66.20	-1	4,087	-0.02%
2021/10/27	2	65.70	2	66.45	66.50	0	4,053	0.00%
2021/10/26	9	66.98	0	0.00	66.50	9	4,041	0.22%
2021/10/25	24	68.42	13.2	67.83	68.70	10.8	3,966	0.27%
2021/10/22	6	65.45	1	65.60	65.30	5	3,865	0.13%
2021/10/21	1	64.70	5	65.18	64.40	-4	4,042	-0.10%
2021/10/20	1	64.20	0	0.00	64.10	1	4,361	0.02%
2021/10/19	2	64.35	0	0.00	64.60	2	4,334	0.05%
2021/10/18	14.2	65.72	5	67.12	64.50	9.2	4,283	0.21%
2021/10/15	10	68.44	24	68.40	69.50	-14	4,124	-0.34%
2021/10/14	5	65.26	4	65.90	66.50	1	3,921	0.03%
2021/10/13	18	65.66	4	66.65	65.50	14	3,863	0.36%
2021/10/12	20	67.59	12	67.61	66.50	8	3,764	0.21%
2021/10/08	14	66.64	73	66.77	67.60	-59	3,650	-1.62%
2021/10/07	2	63.90	4	64.08	63.70	-2	3,402	-0.06%
2021/10/06	60	64.10	9	64.44	63.30	51	3,462	1.47%
2021/10/05	4	59.80	5	61.24	62.50	-1	3,383	-0.03%
2021/10/04	5	61.56	10	62.57	61.50	-5	3,345	-0.15%
2021/10/01	14	62.88	22	63.80	61.90	-8	3,282	-0.24%
2021/09/30	1	60.50	4	61.20	61.40	-3	3,075	-0.10%
2021/09/29	5	59.76	0	0.00	60.10	5	3,090	0.16%
2021/09/28	3	60.57	2	61.00	61.10	1	3,168	0.03%
2021/09/27	5	62.00	6	62.13	62.00	-1	3,172	-0.03%
2021/09/24	5	59.46	6	59.80	59.50	-1	3,086	-0.03%
2021/09/22	5	57.00	2	56.40	56.40	3	3,135	0.10%
2021/09/17	1	58.20	3	58.20	58.90	-2	3,209	-0.06%
2021/09/16	12	59.68	8	60.53	58.50	4	3,315	0.12%
2021/09/15	1	59.10	12	59.19	60.10	-11	3,365	-0.33%
2021/09/14	2	54.90	0	0.00	54.70	2	3,532	0.06%
2021/09/10	0	0.00	1	56.40	56.40	-1	4,303	-0.02%
2021/09/09	0	0.00	1	55.20	55.40	-1	4,615	-0.02%
2021/09/08	3	54.73	0	0.00	54.60	3	4,722	0.06%
2021/09/07	2	55.50	20	55.70	56.30	-18	4,844	-0.37%
2021/09/06	5	56.98	2	57.40	56.60	3	4,847	0.06%
2021/09/03	1	58.40	0	0.00	58.60	1	4,859	0.02%
2021/09/02	2	58.95	2	59.60	58.20	0	4,863	0.00%
2021/09/01	35	59.45	1	59.30	59.40	34	4,861	0.70%
2021/08/30	1	58.20	0	0.00	58.20	1	4,851	0.02%
2021/08/27	3	57.87	1	58.00	57.50	2	4,851	0.04%
2021/08/26	2	58.95	1	59.50	58.90	1	4,845	0.02%
2021/08/25	11	58.13	0	0.00	57.90	11	4,844	0.23%
2021/08/23	1	57.50	0	0.00	58.80	1	4,883	0.02%
2021/08/20	1	56.80	0	0.00	55.90	1	4,892	0.02%
2021/08/19	1	58.70	0	0.00	57.00	1	4,898	0.02%
2021/08/18	1	57.70	0	0.00	59.80	1	4,919	0.02%
2021/08/17	3	58.60	2	58.30	57.40	1	4,972	0.02%
2021/08/16	3	59.73	1.3	60.18	60.20	1.7	4,981	0.03%
2021/08/13	4	64.30	0	0.00	63.70	4	4,978	0.08%
2021/08/11	1.5	65.33	0	0.00	65.40	1.5	4,998	0.03%
2021/08/09	3	67.57	0	0.00	67.30	3	5,082	0.06%
2021/08/06	8	69.76	5	70.24	69.10	3	5,092	0.06%
2021/08/05	2	69.75	1	69.80	69.30	1	5,084	0.02%
2021/08/04	3	69.70	15	69.85	69.50	-12	5,132	-0.23%
2021/08/02	1	67.10	0	0.00	67.20	1	5,147	0.02%
2021/07/30	2	66.85	0	0.00	66.50	2	5,233	0.04%
2021/07/29	1	66.80	1	66.60	67.20	0	5,266	0.00%
2021/07/28	6	66.60	5	67.54	66.50	1	5,294	0.02%
2021/07/27	20	70.50	8	71.03	69.40	12	5,300	0.23%
2021/07/26	3	72.07	29	72.04	73.70	-26	5,144	-0.51%
2021/07/23	1	66.80	1	67.40	67.00	0	4,812	0.00%
2021/07/22	0	0.00	6	66.48	66.30	-6	4,830	-0.12%
2021/07/21	3	64.87	8	66.79	64.80	-5	4,873	-0.10%
2021/07/20	6	66.70	0	0.00	66.10	6	4,877	0.12%
2021/07/16	10	69.68	0	0.00	68.90	10	4,973	0.20%
2021/07/15	3	69.37	9	69.76	69.30	-6	4,995	-0.12%
2021/07/14	5	68.16	6	67.63	67.70	-1	4,990	-0.02%
2021/07/13	10	70.57	7	71.90	69.20	3	4,981	0.06%
2021/07/12	2	70.85	14	70.99	71.50	-12	4,888	-0.25%
2021/07/09	3	68.03	0	0.00	68.00	3	4,792	0.06%
2021/07/08	1	69.50	7	69.71	69.10	-6	4,863	-0.12%
2021/07/07	5	68.68	1	69.22	68.30	4	4,908	0.08%
2021/07/06	3	68.90	1	69.10	68.60	2	4,980	0.04%
2021/07/05	4	69.40	4	69.88	70.60	0	5,019	0.00%
2021/07/02	1.1	68.12	2	67.60	68.00	-0.9	5,006	-0.02%
2021/07/01	10	67.78	1	67.30	66.80	9	5,158	0.18%
2021/06/30	12.1	70.06	13	71.43	69.40	-0.9	5,188	-0.02%
2021/06/29	1	69.60	3	68.93	68.90	-2	5,249	-0.04%
2021/06/28	4	69.20	6	70.57	70.90	-2	5,369	-0.04%
2021/06/25	12	71.03	13	71.14	70.30	-1	5,821	-0.02%
2021/06/24	24.1	74.22	5.1	74.11	73.00	19	5,859	0.32%
2021/06/23	4	72.60	20	73.35	74.00	-16	5,857	-0.27%
2021/06/22	10	70.08	8	71.26	71.00	2	6,075	0.03%
2021/06/21	59.3	72.90	35	72.72	71.10	24.3	6,435	0.38%
2021/06/18	12	66.23	11	67.09	68.40	1	7,143	0.01%
2021/06/17	7	61.51	0	0.00	62.20	7	7,073	0.10%
2021/06/16	9	63.22	9	63.50	62.70	0	7,087	0.00%
2021/06/15	1	60.00	1	60.90	60.80	0	7,296	0.00%
2021/06/11	1	61.00	1	61.00	60.40	0	8,110	0.00%
2021/06/09	2	60.15	1	60.90	59.40	1	8,272	0.01%
2021/06/07	2	59.70	4	59.38	59.00	-2	8,467	-0.02%
2021/06/03	0	0.00	4	60.40	60.80	-4	8,839	-0.05%
2021/06/01	4	62.90	1	61.50	61.50	3	10,111	0.03%
2021/05/31	2	61.40	0	0.00	61.20	2	10,848	0.02%
2021/05/28	0	0.00	2	60.50	60.40	-2	10,980	-0.02%
2021/05/27	1	59.20	0	0.00	59.00	1	11,030	0.01%
2021/05/26	2	59.80	1	60.50	59.40	1	11,075	0.01%
2021/05/25	6	61.03	2	61.40	60.80	4	11,353	0.04%
2021/05/24	1	58.30	4	59.10	59.70	-3	11,403	-0.03%
2021/05/21	0	0.00	3	57.40	58.20	-3	11,482	-0.03%
2021/05/20	2	56.20	2	56.80	55.80	0	11,667	0.00%
2021/05/19	0	0.00	4	56.38	56.30	-4	11,792	-0.03%
2021/05/18	3	55.27	3	55.23	56.50	0	11,845	0.00%
2021/05/17	2	50.00	0	0.00	52.40	2	11,907	0.02%
2021/05/14	8	57.04	10	55.42	54.70	-2	11,909	-0.02%
2021/05/13	0	0.00	5	56.80	56.60	-5	11,958	-0.04%
2021/05/12	6	55.98	3	58.40	55.10	3	12,073	0.02%
2021/05/11	5	59.50	2	60.60	58.40	3	12,131	0.02%
2021/05/10	5	64.12	1	62.60	62.60	4	12,227	0.03%
2021/05/07	2	63.35	7	63.99	66.20	-5	12,476	-0.04%
2021/05/06	5	60.68	3	60.67	60.70	2	13,114	0.02%
2021/05/05	8	60.39	7	60.84	59.50	1	13,544	0.01%
2021/05/04	6	61.03	5	60.86	60.10	1	13,604	0.01%
2021/05/03	3	64.27	0	0.00	62.60	3	13,622	0.02%
2021/04/29	7	67.20	6	67.47	66.50	1	13,715	0.01%
2021/04/28	2	68.10	0	0.00	67.50	2	13,853	0.01%
2021/04/27	6	68.73	5	69.28	69.10	1	14,034	0.01%
2021/04/26	3	68.10	7	68.17	68.10	-4	14,185	-0.03%
2021/04/23	4	66.93	5	67.50	68.20	-1	14,329	-0.01%
2021/04/22	6.5	70.18	3	70.73	67.10	3.5	14,830	0.02%
2021/04/21	6	71.87	2	71.95	71.20	4	15,180	0.03%
2021/04/20	1	71.30	3.1	72.56	72.80	-2.1	15,347	-0.01%
2021/04/19	2	71.60	3	72.00	71.40	-1	15,498	-0.01%
2021/04/16	1	72.90	1.1	73.31	72.60	-0.1	15,749	0.00%
2021/04/15	1	73.30	10	72.54	73.30	-9	16,003	-0.06%
2021/04/14	13	71.62	16	71.91	71.70	-3	16,283	-0.02%
2021/04/13	10	75.07	10	75.70	73.10	0	16,680	0.00%
2021/04/12	8	75.68	6	76.37	75.00	2	17,372	0.01%
2021/04/09	10	76.16	5	76.08	75.70	5	17,830	0.03%
2021/04/08	14	77.60	4	77.40	77.00	10	18,292	0.05%
2021/04/07	12	78.45	16	78.35	77.50	-4	18,380	-0.02%
2021/04/06	4	77.10	5	76.58	76.40	-1	18,463	-0.01%
2021/04/01	8.2	76.87	5	77.14	76.30	3.2	18,834	0.02%
2021/03/31	14	77.71	15	77.95	77.00	-1	19,262	-0.01%
2021/03/30	43	80.77	33	80.85	79.50	10	19,557	0.05%
2021/03/29	9	77.66	27	77.85	78.30	-18	19,587	-0.09%
2021/03/26	32	77.56	31	77.25	76.50	1	19,490	0.01%
2021/03/25	57	78.79	54	77.58	78.00	3	19,251	0.02%
2021/03/24	61	77.81	40	77.56	77.00	21	18,734	0.11%
2021/03/23	38	77.31	51.2	79.08	78.00	-13.2	18,165	-0.07%
2021/03/22	13	71.65	19	72.34	74.00	-6	16,948	-0.04%
2021/03/19	4	71.10	4	70.93	70.70	0	16,741	0.00%
2021/03/18	21.2	71.97	17	71.57	71.30	4.2	16,655	0.03%
2021/03/17	65	71.63	87	72.38	71.10	-22	16,366	-0.13%
2021/03/16	3	68.27	4	68.78	67.90	-1	15,590	-0.01%
2021/03/15	5	67.20	1	67.50	68.00	4	15,543	0.03%
2021/03/12	7	67.87	10	68.27	67.70	-3	15,497	-0.02%
2021/03/11	2	67.45	14	67.50	67.50	-12	15,453	-0.08%
2021/03/10	12	67.24	22	66.22	66.10	-10	15,405	-0.06%
2021/03/09	16	68.10	5	68.80	67.30	11	15,345	0.07%
2021/03/08	65	71.85	44	71.73	70.20	21	15,146	0.14%
2021/03/05	16	68.84	41	70.35	70.70	-25	14,411	-0.17%
2021/03/04	50	70.13	42	70.13	68.00	8	13,956	0.06%
2021/03/03	0	0.00	3	67.40	67.50	-3	13,225	-0.02%
2021/03/02	3	65.47	7	66.90	63.10	-4	13,138	-0.03%
2021/02/26	2	66.30	1	65.30	65.60	1	13,169	0.01%
2021/02/25	37	68.66	28	68.61	67.10	9	13,171	0.07%
2021/02/24	4	67.63	11	68.30	66.00	-7	12,911	-0.05%
2021/02/22	7	67.99	5	68.10	67.50	2	12,801	0.02%
2021/02/19	12	64.00	13	65.46	66.20	-1	12,652	-0.01%
2021/02/18	2	63.50	4	63.58	63.90	-2	12,594	-0.02%
2021/02/17	5.2	62.16	13	61.62	63.10	-7.8	12,630	-0.06%
2021/02/05	6	63.23	9	64.48	62.90	-3	12,609	-0.02%
2021/02/04	22	63.63	6	63.67	63.50	16	12,598	0.13%
2021/02/03	2	64.45	1	65.10	64.20	1	12,648	0.01%
2021/02/02	12	65.30	13	64.88	65.40	-1	12,485	-0.01%
2021/02/01	20.1	62.61	17	63.03	61.90	3.1	12,328	0.03%
2021/01/29	29.1	67.69	15	66.72	63.90	14.1	12,183	0.12%
2021/01/28	96	69.59	56	70.52	68.50	40	11,869	0.34%
2021/01/27	23	66.82	51	67.50	70.10	-28	11,135	-0.25%
2021/01/26	8	64.98	11	65.47	63.80	-3	10,650	-0.03%
2021/01/25	13	64.35	7	64.50	64.40	6	10,538	0.06%
2021/01/22	6	64.90	8	65.41	66.60	-2	10,441	-0.02%
2021/01/21	4	64.70	36	64.93	64.60	-32	10,297	-0.31%
2021/01/20	9	66.32	66	67.34	65.20	-57	10,127	-0.56%
2021/01/19	7	69.03	17	69.89	67.70	-10	9,915	-0.10%
2021/01/18	8	67.49	12	67.33	67.60	-4	9,698	-0.04%
2021/01/15	55	70.32	22	70.28	68.10	33	9,516	0.35%
2021/01/14	45	68.82	21	68.26	71.60	24	8,951	0.27%
2021/01/13	9	65.94	7	64.97	65.10	2	8,516	0.02%
2021/01/12	24	68.04	0	0.00	67.00	24	8,306	0.29%
2021/01/11	23	70.52	22	70.96	70.80	1	8,128	0.01%
2021/01/08	40	69.62	36	69.47	67.50	4	7,910	0.05%
2021/01/07	7	70.17	9	70.87	70.00	-2	7,645	-0.03%
2021/01/06	23	69.34	28	70.26	69.60	-5	7,349	-0.07%
2021/01/05	45	72.68	50.2	73.39	69.60	-5.2	6,856	-0.08%
2021/01/04	38.2	67.71	49	67.95	69.60	-10.8	6,110	-0.18%
2020/12/31	19	61.87	20	62.11	63.30	-1	5,590	-0.02%
2020/12/30	20	58.13	21	58.85	57.60	-1	5,045	-0.02%
2020/12/29	26	59.67	30	60.22	57.80	-4	4,865	-0.08%
2020/12/28	62	60.19	74	60.54	60.50	-12	4,583	-0.26%
2020/12/25	33	57.74	109	57.25	59.00	-76	4,113	-1.85%	大賣/
2020/12/24	27	54.03	27	54.54	54.00	0	3,553	0.00%
2020/12/23	2	51.50	5	48.95	51.30	-3	3,077	-0.10%
2020/12/22	1	48.75	23	49.25	49.25	-22	2,499	-0.88%
2020/12/21	0	0.00	3	44.87	44.80	-3	2,406	-0.12%
2020/12/17	0	0.00	15	44.15	44.50	-15	2,334	-0.64%
2020/12/16	0	0.00	13	43.99	43.70	-13	2,316	-0.56%
2020/12/15	0	0.00	1	43.00	42.50	-1	2,299	-0.04%
2020/12/14	0	0.00	14	44.39	44.40	-14	2,299	-0.61%
2020/12/10	6	44.25	10	44.33	43.85	-4	2,209	-0.18%
2020/12/09	0	0.00	20	45.18	44.85	-20	2,166	-0.92%
2020/12/08	3	44.87	9	44.77	44.50	-6	2,126	-0.28%
2020/12/07	1	44.50	2	44.75	45.40	-1	2,073	-0.05%
2020/12/04	1	43.50	6	43.71	43.50	-5	1,993	-0.25%
2020/12/03	1	43.90	1	43.60	43.55	0	1,962	0.00%
2020/12/02	2	43.15	1	43.20	43.70	1	1,941	0.05%
2020/12/01	1	43.10	17	42.88	43.15	-16	1,899	-0.84%
2020/11/30	0	0.00	2	41.95	41.50	-2	1,846	-0.11%
2020/11/27	2	42.00	3	42.05	41.85	-1	1,813	-0.06%
2020/11/26	3	42.03	10	41.86	42.30	-7	1,766	-0.40%
2020/11/25	4	41.10	8	41.09	40.95	-4	1,697	-0.24%
2020/11/24	2	40.18	6	40.50	40.30	-4	1,588	-0.25%
2020/11/23	2	39.83	8	39.70	39.80	-6	1,510	-0.40%
2020/11/19	0	0.00	2	39.70	39.40	-2	1,387	-0.14%
2020/11/18	1	39.50	14	39.44	39.15	-13	1,325	-0.98%
2020/11/17	0	0.00	7	39.06	38.75	-7	1,254	-0.56%
2020/11/16	0	0.00	50	38.12	38.85	-50	1,186	-4.21%
2020/11/13	6	37.30	3	37.05	37.40	3	1,077	0.28%
2020/11/12	27	37.10	17	36.68	36.30	10	971	1.03%
2020/11/11	6	36.35	7	36.37	37.00	-1	917	-0.11%
2020/11/10	2	33.90	0	0.00	34.05	2	778	0.26%
2020/11/03	1	33.75	0	0.00	33.65	1	826	0.12%
2020/11/02	7	33.29	0	0.00	33.35	7	900	0.78%
2020/10/30	6	33.83	0	0.00	33.35	6	933	0.64%
2020/10/29	6	33.87	0	0.00	33.90	6	938	0.64%
2020/10/28	4	34.50	0	0.00	34.35	4	941	0.42%
2020/10/27	0	0.00	3	34.70	34.45	-3	956	-0.31%
2020/10/23	3	34.90	0	0.00	34.90	3	992	0.30%
2020/10/22	1	34.45	0	0.00	34.55	1	1,003	0.10%
2020/10/20	2	34.70	0	0.00	34.60	2	1,034	0.19%
2020/10/19	5	35.11	0	0.00	35.00	5	1,040	0.48%
2020/10/16	1	36.20	5	36.35	34.90	-4	1,070	-0.37%
2020/10/15	0	0.00	2	35.85	35.60	-2	1,013	-0.20%
2020/10/14	1	35.70	12	35.45	35.55	-11	997	-1.10%
2020/10/12	10	35.35	0	0.00	35.10	10	977	1.02%
2020/10/06	0	0.00	1	33.85	33.85	-1	927	-0.11%
2020/09/25	11	32.81	2	32.43	32.75	9	1,170	0.77%
2020/09/24	7	33.82	0	0.00	33.75	7	1,173	0.60%
2020/09/21	5	35.65	1	35.85	35.60	4	1,216	0.33%
2020/09/17	0	0.00	7	35.81	35.75	-7	1,194	-0.59%
2020/09/16	9	34.68	2	34.90	34.55	7	1,155	0.61%
2020/09/14	2	35.00	2	34.75	34.90	0	1,151	0.00%
2020/09/11	4	34.43	0	0.00	33.95	4	1,142	0.35%
2020/09/09	1	34.55	0	0.00	35.00	1	1,133	0.09%
2020/09/08	2	34.85	0	0.00	35.05	2	1,129	0.18%
2020/09/03	0	0.00	2	34.80	35.60	-2	1,071	-0.19%
2020/09/01	2	34.20	0	0.00	34.30	2	1,057	0.19%
2020/08/25	0	0.00	2	33.35	33.50	-2	1,171	-0.17%
2020/08/20	1	31.80	2	31.80	32.10	-1	1,197	-0.08%
2020/08/19	2.1	34.35	0	0.00	34.15	2.1	1,186	0.17%
2020/08/17	0	0.00	1	34.90	34.85	-1	1,187	-0.08%
2020/08/07	8	34.94	20	34.77	34.60	-12	1,217	-0.99%
2020/08/06	30	35.85	12	35.54	35.50	18	1,216	1.48%
2020/08/05	0	0.00	1	35.50	35.65	-1	1,206	-0.08%
2020/08/03	0	0.00	2	33.60	33.20	-2	1,197	-0.17%
2020/07/31	2	33.45	0	0.00	33.90	2	1,191	0.17%
2020/07/30	3	35.80	1	35.90	36.00	2	1,176	0.17%
2020/07/29	2	35.85	12	35.30	36.00	-10	1,155	-0.87%
2020/07/28	9	35.17	0	0.00	34.70	9	1,139	0.79%
2020/07/27	2	35.40	0	0.00	35.05	2	1,134	0.18%
2020/07/24	11	36.28	8	36.73	36.05	3	1,130	0.27%
2020/07/23	0	0.00	1	36.60	36.25	-1	1,110	-0.09%
2020/07/22	4	36.93	0	0.00	36.70	4	1,101	0.36%
2020/07/21	17	35.74	12	35.92	35.85	5	1,056	0.47%
2020/07/20	2	35.93	0	0.00	35.50	2	1,047	0.19%
2020/07/17	0	0.00	6	34.63	34.50	-6	1,027	-0.58%
2020/07/16	8	34.61	0	0.00	34.55	8	1,031	0.78%
2020/07/13	1	35.15	1	35.15	35.20	0	1,026	0.00%
2020/07/10	2.5	35.64	10	35.34	35.00	-7.5	1,026	-0.73%
2020/07/08	5	36.70	0	0.00	37.05	5	973	0.51%
2020/07/07	11	33.95	12	34.84	35.40	-1	858	-0.12%
2020/07/06	0	0.00	10	33.80	33.90	-10	805	-1.24%
2020/07/03	5	34.05	6	33.60	33.75	-1	811	-0.12%
2020/07/02	13	34.46	0	0.00	34.10	13	805	1.61%
2020/06/29	2	32.15	0	0.00	32.00	2	744	0.27%
2020/06/24	0	0.00	1	32.60	32.65	-1	742	-0.13%
2020/06/23	7	32.64	0	0.00	32.55	7	749	0.93%
2020/06/16	5	31.95	0	0.00	32.20	5	768	0.65%
2020/06/15	5	31.65	0	0.00	31.50	5	785	0.64%
2020/06/12	1	31.75	0	0.00	32.00	1	795	0.13%
2020/06/11	1	32.25	6	32.90	32.20	-5	799	-0.63%
2020/06/10	0	0.00	13	32.85	33.00	-13	801	-1.62%
2020/06/09	0	0.00	9	33.24	33.10	-9	821	-1.10%
2020/06/08	0	0.00	7	33.00	32.85	-7	821	-0.85%
2020/06/05	1	33.60	0	0.00	33.65	1	810	0.12%
2020/06/04	4	34.08	3	34.22	33.90	1	805	0.12%
2020/06/03	1	32.25	1	33.15	33.15	0	753	0.00%
2020/06/02	4	32.05	2	31.90	31.85	2	716	0.28%
2020/05/29	2	30.98	0	0.00	31.00	2	690	0.29%
2020/05/22	2	30.73	0	0.00	30.55	2	655	0.31%
2020/05/21	5	30.85	0	0.00	31.05	5	649	0.77%
2020/05/20	5	30.45	1	30.45	30.40	4	642	0.62%
2020/05/15	12	30.40	0	0.00	30.40	12	630	1.90%
2020/05/14	12	31.13	0	0.00	31.00	12	605	1.98%
2020/05/13	0	0.00	15	30.80	30.90	-15	586	-2.56%
2020/05/12	8	32.16	6	31.00	31.35	2	581	0.34%
2020/05/08	1	29.55	10	29.76	29.90	-9	498	-1.81%
2020/05/06	0	0.00	1	29.65	29.10	-1	497	-0.20%
2020/04/30	0	0.00	1	29.85	29.85	-1	511	-0.20%
2020/04/29	3	29.38	0	0.00	29.45	3	515	0.58%
2020/04/22	0	0.00	5	27.10	27.50	-5	617	-0.81%
2020/04/21	8	27.58	0	0.00	27.30	8	620	1.29%
2020/04/16	0	0.00	10	28.43	28.50	-10	623	-1.60%
2020/04/15	1	28.70	2	28.85	28.70	-1	642	-0.16%
2020/04/14	0	0.00	1	28.25	28.60	-1	640	-0.16%
2020/04/13	0	0.00	13	27.70	27.90	-13	639	-2.03%
2020/04/10	0	0.00	4	27.55	27.95	-4	650	-0.62%
2020/04/09	0	0.00	4	27.70	27.60	-4	657	-0.61%
2020/04/08	0	0.00	22	27.77	27.90	-22	666	-3.30%
2020/04/07	0	0.00	3	27.55	27.50	-3	653	-0.46%
2020/04/06	0	0.00	10	26.08	26.55	-10	649	-1.54%
2020/03/30	0	0.00	21	25.73	25.90	-21	652	-3.22%
2020/03/27	3	26.80	0	0.00	25.90	3	654	0.46%
2020/03/26	12	25.80	0	0.00	26.25	12	654	1.83%
2020/03/25	7	26.23	0	0.00	25.85	7	657	1.06%
2020/03/24	2	25.10	0	0.00	25.20	2	667	0.30%
2020/03/20	1	24.75	0	0.00	25.05	1	762	0.13%
2020/03/19	2	23.08	0.2	22.90	22.85	1.8	762	0.23%
2020/03/13	13	26.38	1	26.40	27.20	12	715	1.68%
2020/03/12	3	28.87	0	0.00	28.95	3	691	0.43%
2020/03/11	6	30.91	0	0.00	30.60	6	680	0.88%
2020/03/09	1	31.25	0	0.00	31.25	1	671	0.15%
2020/03/02	0	0.00	1	33.35	32.80	-1	678	-0.15%
2020/02/21	14	34.50	0	0.00	34.40	14	681	2.05%
2020/02/20	32	34.91	0	0.00	34.90	32	688	4.65%
2020/02/18	5	34.07	0	0.00	34.15	5	752	0.66%
2020/02/17	10	33.80	0	0.00	33.95	10	768	1.30%
2020/02/13	6	34.52	4	34.56	34.15	2	770	0.26%
2020/02/12	1	34.10	0	0.00	34.60	1	771	0.13%
2020/02/11	3	33.92	0	0.00	33.95	3	768	0.39%
2020/02/07	0	0.00	1	33.70	33.60	-1	779	-0.13%
2020/02/06	5	33.45	0	0.00	34.25	5	779	0.64%
2020/02/05	2	33.50	1	33.65	33.20	1	772	0.13%
2020/02/04	0	0.00	1	33.55	33.50	-1	772	-0.13%
2020/02/03	7	31.95	0	0.00	32.35	7	779	0.90%
2020/01/30	11	34.70	6	34.70	34.20	5	819	0.61%
2020/01/20	12	37.77	0	0.00	37.90	12	804	1.49%
2020/01/17	1	37.80	2	37.98	38.00	-1	794	-0.13%
2020/01/16	2	37.10	0	0.00	37.05	2	818	0.24%
2020/01/15	4	37.00	0	0.00	37.00	4	839	0.48%
2020/01/14	12	37.25	0	0.00	36.90	12	837	1.43%
2020/01/13	13	36.67	0	0.00	36.85	13	826	1.57%
2020/01/10	6	36.36	0	0.00	36.30	6	830	0.72%
2020/01/09	4	36.43	0	0.00	36.55	4	831	0.48%
2020/01/07	4	36.28	4	36.00	36.10	0	820	0.00%
2020/01/06	1	36.90	22	36.68	36.30	-21	820	-2.56%
2020/01/03	7	36.93	0	0.00	36.70	7	827	0.85%
2020/01/02	4	37.26	2	37.20	37.50	2	820	0.24%
2019/12/31	4	37.06	0	0.00	37.00	4	810	0.49%
2019/12/30	8	37.18	5	37.20	37.15	3	816	0.37%
2019/12/26	0	0.00	3	37.00	36.90	-3	824	-0.36%
2019/12/25	0	0.00	1	37.15	37.00	-1	825	-0.12%
2019/12/23	7	37.08	6	36.65	36.65	1	846	0.12%
2019/12/20	3	37.35	0	0.00	37.50	3	841	0.36%
2019/12/19	5	37.80	17	37.94	37.60	-12	842	-1.43%
2019/12/18	13	37.82	2	37.85	37.80	11	829	1.33%
2019/12/17	4	36.75	10	37.00	37.15	-6	779	-0.77%
2019/12/16	10	36.08	2	36.50	36.30	8	745	1.07%
2019/12/13	1	35.50	0	0.00	35.40	1	742	0.13%
2019/12/11	1	35.45	0	0.00	35.45	1	746	0.13%
2019/12/10	1	35.30	0	0.00	35.30	1	753	0.13%
2019/12/06	7	35.57	0	0.00	35.40	7	786	0.89%
2019/12/05	2	35.70	0	0.00	35.75	2	832	0.24%
2019/12/04	4	35.28	0	0.00	35.25	4	841	0.48%
2019/12/03	1	35.50	0	0.00	35.50	1	858	0.12%
2019/12/02	2	35.68	0	0.00	35.55	2	865	0.23%
2019/11/29	1	36.15	0	0.00	36.05	1	868	0.12%
2019/11/27	9	36.42	0	0.00	36.25	9	903	1.00%
2019/11/20	4	36.18	0	0.00	36.20	4	1,128	0.35%
2019/11/18	6	37.15	0	0.00	37.20	6	1,288	0.47%
2019/11/15	0	0.00	7	38.13	38.10	-7	1,300	-0.54%
2019/11/14	0	0.00	4	37.18	37.30	-4	1,295	-0.31%
2019/11/12	5	36.10	0	0.00	36.25	5	1,349	0.37%
2019/11/11	0	0.00	7.3	35.26	35.25	-7.3	1,384	-0.53%
2019/11/08	4	36.04	0	0.00	36.15	4	1,393	0.29%
2019/11/07	4	36.10	0	0.00	36.05	4	1,403	0.28%
2019/11/06	0	0.00	2	36.80	36.75	-2	1,405	-0.14%
2019/11/05	5	37.80	0	0.00	37.70	5	1,406	0.36%
2019/11/04	1	38.05	1	38.10	38.00	0	1,419	0.00%
2019/10/31	1	37.60	0	0.00	37.60	1	1,426	0.07%
2019/10/30	7	38.72	0	0.00	38.40	7	1,423	0.49%
2019/10/25	2	38.35	4	38.38	38.25	-2	1,390	-0.14%
2019/10/24	4	39.15	3	38.70	38.85	1	1,380	0.07%
2019/10/23	0	0.00	2	37.13	37.30	-2	1,310	-0.15%
2019/10/22	2	36.15	1	36.20	35.80	1	1,326	0.08%
2019/10/21	1	35.95	0	0.00	36.00	1	1,346	0.07%
2019/10/18	2	36.55	6	36.59	36.40	-4	1,356	-0.29%
2019/10/17	6	35.68	0	0.00	36.10	6	1,356	0.44%
2019/10/16	5	35.48	0	0.00	35.35	5	1,380	0.36%
2019/10/15	3	35.72	4	35.65	35.65	-1	1,390	-0.07%
2019/10/14	2	36.55	6	36.51	36.50	-4	1,413	-0.28%
2019/10/09	7	36.53	3	36.60	36.35	4	1,422	0.28%
2019/10/08	0	0.00	1	38.00	38.00	-1	1,410	-0.07%
2019/10/07	1	38.00	0	0.00	38.55	1	1,414	0.07%
2019/10/04	4	38.56	1	37.75	37.75	3	1,412	0.21%
2019/10/03	1	38.30	0	0.00	38.45	1	1,407	0.07%
2019/09/26	1	40.00	0	0.00	40.45	1	1,391	0.07%
2019/09/23	1	41.35	5	41.35	40.90	-4	1,379	-0.29%
2019/09/19	5	40.35	0	0.00	40.30	5	1,360	0.37%
2019/09/17	1	39.85	1	40.10	40.30	0	1,350	0.00%
2019/09/16	0.5	40.40	0	0.00	40.00	0.5	1,343	0.04%
2019/09/11	0	0.00	1	40.00	39.85	-1	1,342	-0.07%
2019/09/10	3	39.88	3	39.65	39.75	0	1,319	0.00%
2019/09/09	22	39.63	20	39.85	39.35	2	1,306	0.15%
2019/09/06	0	0.00	1	42.35	41.95	-1	1,259	-0.08%
2019/09/05	1	41.90	1	42.55	42.05	0	1,248	0.00%
2019/09/03	2	41.90	0	0.00	41.70	2	1,224	0.16%
2019/09/02	0	0.00	1	40.90	41.90	-1	1,225	-0.08%
2019/08/30	8	42.01	1	42.35	41.30	7	1,203	0.58%
2019/08/29	1	41.45	0	0.00	41.50	1	1,182	0.08%
2019/08/28	47	42.87	0	0.00	42.30	47	1,145	4.10%
2019/08/27	1	44.90	57	43.99	44.90	-56	1,083	-5.17%
2019/08/26	55	42.72	3	42.48	42.15	52	1,039	5.00%
2019/08/23	5	44.77	8	44.01	43.65	-3	1,010	-0.30%
2019/08/22	3	44.87	58	44.04	43.75	-55	953	-5.77%
2019/08/21	0	0.00	2	42.63	42.40	-2	834	-0.24%
2019/08/20	1	41.60	6	41.64	41.65	-5	782	-0.64%
2019/08/19	3	42.18	0	0.00	42.00	3	759	0.40%
2019/08/16	12	41.31	17	40.71	41.85	-5	702	-0.71%
2019/08/15	1	39.35	1	39.55	39.85	0	646	0.00%
2019/08/14	0	0.00	21	39.11	39.95	-21	629	-3.34%
2019/08/13	20	38.49	0	0.00	38.50	20	591	3.38%
2019/08/07	2	37.60	7	37.91	37.45	-5	565	-0.88%
2019/08/06	4	38.38	6	38.37	38.35	-2	563	-0.35%
2019/08/02	0	0.00	36	39.14	38.75	-36	554	-6.49%
2019/08/01	9	39.35	25	39.33	39.45	-16	553	-2.89%
2019/07/31	14	39.68	2.6	39.79	39.50	11.4	552	2.07%
2019/07/30	12	39.35	0	0.00	39.35	12	544	2.20%
2019/07/29	3	39.90	0	0.00	40.10	3	542	0.55%
2019/07/26	11	40.03	0	0.00	40.00	11	549	2.00%
2019/07/25	3	40.27	1	40.80	40.60	2	570	0.35%
2019/07/24	7	40.68	21	40.41	41.10	-14	580	-2.41%
2019/07/23	8	40.01	8	39.86	39.55	0	547	0.00%
2019/07/19	0	0.00	2.5	39.10	38.95	-2.5	591	-0.42%
2019/07/18	15	39.51	3	38.70	38.65	12	590	2.03%
2019/07/17	1	39.40	45	39.10	39.00	-44	572	-7.69%
2019/07/16	20	38.60	5	39.28	39.40	15	558	2.69%
2019/07/15	12	38.05	7	37.74	38.00	5	534	0.94%
2019/07/12	26	37.81	3	38.10	37.60	23	538	4.27%
2019/07/10	1	37.05	0	0.00	37.15	1	598	0.17%
2019/07/09	0	0.00	8	36.86	37.20	-8	655	-1.22%
2019/07/08	9	37.53	10	37.24	36.90	-1	658	-0.15%
2019/07/05	7	36.98	2	37.10	37.20	5	654	0.76%
2019/07/04	6	36.88	0	0.00	37.10	6	657	0.91%
2019/07/03	4	36.38	2	36.55	36.40	2	664	0.30%
2019/07/02	1	36.60	4	36.89	36.90	-3	666	-0.45%
2019/07/01	1	36.80	0	0.00	36.90	1	673	0.15%
2019/06/27	3	35.90	3	36.10	36.15	0	741	0.00%
2019/06/26	2	35.60	0	0.00	35.70	2	740	0.27%
2019/06/25	7	35.94	9	35.96	35.65	-2	745	-0.27%
2019/06/24	1	36.35	0	0.00	36.35	1	746	0.13%
2019/06/21	3	36.30	0	0.00	36.25	3	749	0.40%
2019/06/20	1	36.56	0	0.00	36.60	1	750	0.14%
2019/06/19	4.7	35.85	2	35.95	36.20	2.7	749	0.35%
2019/06/18	8	35.53	0	0.00	35.35	8	746	1.07%
2019/06/17	2.1	35.51	0	0.00	35.70	2.1	750	0.27%
2019/06/14	0.4	35.95	0	0.00	35.45	0.4	760	0.05%
2019/06/13	11	35.64	21	35.65	35.45	-10	807	-1.24%
2019/06/12	7	35.41	4	35.80	35.80	3	820	0.37%
2019/06/11	8.2	35.16	0	0.00	35.45	8.2	818	1.00%
2019/06/10	0.3	34.60	0	0.00	34.85	0.3	813	0.04%
2019/06/06	0	0.00	8	34.11	34.05	-8	802	-1.00%
2019/06/05	10	34.40	7	34.26	34.20	3	804	0.37%
2019/05/31	4	34.11	3	34.43	34.40	1	810	0.12%
2019/05/30	0	0.00	10	34.12	34.35	-10	808	-1.24%
2019/05/29	6	33.10	5	33.61	33.30	1	808	0.12%
2019/05/28	0	0.00	6	34.41	34.00	-6	804	-0.75%
2019/05/27	15	34.75	0	0.00	34.30	15	806	1.86%
2019/05/24	5	35.15	5	35.60	35.10	0	816	0.00%
2019/05/23	1	35.00	0	0.00	35.15	1	829	0.12%
2019/05/22	0	0.00	1	36.30	35.90	-1	831	-0.12%
2019/05/21	2	35.55	22	35.70	36.20	-20	835	-2.40%
2019/05/20	4	35.33	4	35.88	35.20	0	834	0.00%
2019/05/17	10	35.87	5	35.90	35.30	5	835	0.60%
2019/05/16	3	36.22	0	0.00	36.10	3	838	0.36%
2019/05/15	0	0.00	10	36.32	36.80	-10	852	-1.17%
2019/05/14	0	0.00	18	35.42	35.55	-18	846	-2.13%
2019/05/13	18	35.42	5	36.05	35.05	13	841	1.55%
2019/05/10	10	35.80	16	35.74	36.00	-6	834	-0.72%
2019/05/09	5	36.45	16	36.02	36.00	-11	825	-1.33%
2019/05/08	3	36.63	2	37.00	36.70	1	814	0.12%
2019/05/07	8	37.09	9	37.05	37.05	-1	808	-0.12%
2019/05/06	10	36.83	0	0.00	36.70	10	803	1.24%
2019/05/03	13	37.92	1	37.90	38.10	12	792	1.51%
2019/05/02	7	37.90	6	37.95	38.30	1	774	0.13%
2019/04/30	11	36.98	19	37.14	37.55	-8	740	-1.08%
2019/04/29	5	36.11	4	36.00	35.95	1	716	0.14%
2019/04/26	14	37.08	1	38.00	36.70	13	709	1.83%
2019/04/25	6	37.50	8	37.76	37.90	-2	685	-0.29%
2019/04/24	3	37.05	3	36.97	36.65	0	630	0.00%
2019/04/23	8	36.66	11	36.90	36.95	-3	622	-0.48%
2019/04/22	1	36.35	23	36.42	36.50	-22	612	-3.59%
2019/04/19	55	36.36	0	0.00	36.10	55	610	9.01%
2019/04/18	2	37.50	17	36.87	36.50	-15	602	-2.49%
2019/04/17	7	36.97	1	37.05	36.80	6	587	1.02%
2019/04/16	5	36.76	9	36.89	37.30	-4	563	-0.71%
2019/04/15	13	36.29	17	36.37	35.90	-4	511	-0.78%
2019/04/12	10	35.28	8	35.57	35.40	2	456	0.44%
2019/04/11	2	35.65	15	35.40	35.05	-13	447	-2.90%
2019/04/10	3	35.20	0	0.00	35.35	3	441	0.68%
2019/04/09	21	35.45	3	36.00	35.40	18	438	4.11%
2019/04/08	17	34.86	9	34.89	34.95	8	422	1.89%
2019/04/03	0	0.00	140	34.73	34.90	-140	419	-33.37%	大賣/鉅額交易
2019/04/02	1	35.55	2	35.70	35.30	-1	411	-0.24%
2019/04/01	1	35.80	1	34.25	35.80	0	363	0.00%
2019/03/28	1	33.95	0	0.00	34.00	1	345	0.29%
2019/03/22	5	34.20	0	0.00	33.55	5	360	1.39%
2019/03/21	19	34.13	0	0.00	34.10	19	361	5.25%
2019/03/20	5	33.65	0	0.00	34.00	5	360	1.39%
2019/03/19	5	33.90	0	0.00	33.95	5	366	1.36%
2019/03/18	0	0.00	2	35.30	34.50	-2	361	-0.55%
2019/03/15	0	0.00	3	32.05	34.50	-3	320	-0.94%
2019/03/13	0	0.00	1	31.80	31.85	-1	322	-0.31%
2019/03/11	1	31.70	0	0.00	31.60	1	352	0.28%
2019/03/07	25	32.65	0	0.00	31.95	25	382	6.54%
2019/03/05	20	32.16	0	0.00	32.15	20	394	5.07%
2019/02/25	3	32.92	0	0.00	32.90	3	410	0.73%
2019/02/22	0	0.00	4	32.18	32.35	-4	403	-0.99%
2019/02/20	16	31.40	0	0.00	31.35	16	406	3.94%
2019/02/19	5	31.20	0	0.00	31.20	5	406	1.23%
2019/02/18	0	0.00	2	31.20	31.30	-2	410	-0.49%
2019/02/15	40	31.21	0	0.00	31.10	40	425	9.40%
2019/02/13	21	29.95	0	0.00	30.00	21	493	4.26%
2019/02/12	20	29.89	0	0.00	30.00	20	554	3.61%
2019/02/11	2	29.45	0	0.00	29.55	2	569	0.35%
2019/01/30	1	29.70	0	0.00	29.50	1	576	0.17%
2019/01/21	0	0.00	5	29.60	29.60	-5	683	-0.73%
2019/01/11	1	29.85	0	0.00	29.75	1	765	0.13%
2018/12/26	20	30.30	0	0.00	30.30	20	865	2.31%
2018/12/19	6	31.02	0	0.00	30.95	6	921	0.65%
2018/12/18	0	0.00	3	31.00	31.30	-3	920	-0.33%
2018/12/12	0	0.00	1	30.60	30.70	-1	920	-0.11%
2018/12/11	1	30.10	2	30.25	30.15	-1	913	-0.11%
2018/12/10	2	29.80	3	29.67	30.10	-1	913	-0.11%
2018/12/07	0	0.00	5	30.45	30.70	-5	911	-0.55%
2018/12/04	0	0.00	2	31.40	31.45	-2	908	-0.22%
2018/12/03	1	30.85	2	30.83	31.00	-1	900	-0.11%
2018/11/30	4	30.08	0	0.00	30.20	4	876	0.46%
2018/11/19	1	29.90	0	0.00	29.90	1	845	0.12%
2018/11/15	0	0.00	4	29.25	29.10	-4	840	-0.48%
2018/11/14	0	0.00	3	29.17	29.40	-3	838	-0.36%
2018/11/13	3	28.62	0	0.00	28.75	3	834	0.36%
2018/11/12	1	30.20	1	29.80	29.50	0	822	0.00%
2018/11/09	9	30.13	6	30.26	30.20	3	758	0.40%
2018/11/08	0	0.00	2	29.65	30.05	-2	702	-0.28%
2018/11/07	1	29.50	0	0.00	29.50	1	695	0.14%
2018/11/05	10	29.59	0	0.00	29.30	10	702	1.42%
2018/11/02	0	0.00	22	28.70	28.65	-22	675	-3.26%
2018/10/29	12	28.09	0	0.00	27.40	12	732	1.64%
2018/10/26	0	0.00	1	27.60	27.95	-1	737	-0.14%
2018/10/25	3	28.10	0	0.00	27.55	3	738	0.41%
2018/10/24	7	27.66	1	27.70	27.55	6	711	0.84%
2018/10/18	1	28.35	0	0.00	27.80	1	705	0.14%
2018/10/12	1	27.80	0	0.00	27.80	1	714	0.14%
2018/10/11	1	27.20	25	27.59	27.00	-24	724	-3.31%
2018/10/08	0	0.00	2	30.05	30.00	-2	813	-0.25%
2018/10/05	0	0.00	2	30.10	30.00	-2	842	-0.24%
2018/10/02	6	30.76	0	0.00	30.70	6	827	0.72%
2018/09/28	2	30.80	0	0.00	30.60	2	809	0.25%
2018/09/26	3	31.28	1	31.20	31.60	2	804	0.25%
2018/09/25	2	31.03	0	0.00	30.95	2	805	0.25%
2018/09/21	0	0.00	5	30.70	30.70	-5	819	-0.61%
2018/09/18	1	30.45	0	0.00	30.40	1	880	0.11%
2018/09/14	0	0.00	1	31.15	31.30	-1	928	-0.11%
2018/09/13	5	31.00	1	30.70	30.65	4	1,087	0.37%
2018/09/12	2	30.80	2	30.80	30.80	0	1,245	0.00%
2018/09/11	5	30.62	4	30.80	30.80	1	1,249	0.08%
2018/09/06	2	32.85	0	0.00	32.85	2	1,230	0.16%
2018/09/04	2	33.00	0	0.00	32.95	2	1,235	0.16%
2018/09/03	2	32.85	1	32.85	32.85	1	1,244	0.08%
2018/08/29	2	33.20	0	0.00	33.30	2	1,326	0.15%
2018/08/28	2	33.10	0	0.00	33.00	2	1,343	0.15%
2018/08/23	2	34.60	1	34.55	34.55	1	1,371	0.07%
2018/08/22	6	34.97	4	34.85	34.85	2	1,369	0.15%
2018/08/21	0	0.00	5	34.70	34.80	-5	1,368	-0.37%
2018/08/17	0	0.00	52	34.99	34.70	-52	1,358	-3.83%
2018/08/16	50	34.65	0	0.00	34.70	50	1,358	3.68%
2018/08/15	9	34.68	3	34.70	34.70	6	1,356	0.44%
2018/08/14	4	34.93	0	0.00	34.90	4	1,354	0.30%
2018/08/13	6	35.40	4	35.31	35.45	2	1,349	0.15%
2018/08/10	1	36.90	0	0.00	36.70	1	1,328	0.08%
2018/08/06	0	0.00	5	37.30	37.20	-5	1,305	-0.38%
2018/08/03	9	37.67	5	37.50	37.50	4	1,298	0.31%
2018/08/02	5	36.80	0	0.00	36.95	5	1,240	0.40%
2018/08/01	1	36.85	0	0.00	37.40	1	1,228	0.08%
2018/07/31	1	36.55	0	0.00	36.65	1	1,212	0.08%
2018/07/26	2	36.50	0	0.00	36.20	2	1,211	0.17%
2018/07/25	1	36.25	0	0.00	36.25	1	1,206	0.08%
2018/07/23	3	35.60	2	35.40	35.40	1	1,206	0.08%
2018/07/19	2	37.00	1	36.95	36.80	1	1,200	0.08%
2018/07/18	3	37.60	2	37.05	37.05	1	1,208	0.08%
2018/07/17	20	37.67	19	37.59	37.50	1	1,191	0.08%
2018/07/16	11	37.54	5	37.76	37.65	6	1,166	0.51%
2018/07/13	7	36.41	0	0.00	36.80	7	1,082	0.65%
2018/07/11	1	35.10	0	0.00	35.05	1	1,072	0.09%
2018/07/10	1	35.00	0	0.00	35.10	1	1,071	0.09%
2018/06/28	1	33.95	0	0.00	33.90	1	989	0.10%
2018/06/26	0	0.00	5	35.30	35.50	-5	976	-0.51%
2018/06/25	3	35.98	0	0.00	35.25	3	965	0.31%
2018/06/22	17	37.34	11	37.50	37.50	6	928	0.65%
2018/06/21	1	37.30	1	37.30	37.30	0	778	0.00%
2018/06/20	1	34.05	0	0.00	33.95	1	625	0.16%
2018/06/14	2	34.90	0	0.00	34.80	2	628	0.32%
2018/06/08	1	36.05	1	36.05	35.80	0	640	0.00%
2018/06/07	6	36.77	5	36.50	36.50	1	641	0.16%
2018/06/05	1	35.30	0	0.00	35.55	1	595	0.17%
2018/06/04	0	0.00	3	34.88	36.25	-3	587	-0.51%
2018/05/31	1	33.20	0	0.00	33.15	1	602	0.17%
2018/05/24	1	33.00	0	0.00	33.30	1	699	0.14%
2018/05/22	2	34.20	2	34.40	33.85	0	762	0.00%
2018/05/21	1	33.45	0	0.00	33.80	1	797	0.13%
2018/05/16	0	0.00	1	33.70	33.25	-1	932	-0.11%
2018/05/10	1	32.70	0	0.00	33.00	1	1,009	0.10%
2018/05/04	1	31.85	0	0.00	31.80	1	1,043	0.10%
2018/05/02	1	32.50	0	0.00	32.40	1	1,049	0.10%
2018/04/26	4	32.51	0	0.00	31.60	4	1,080	0.37%
2018/04/25	0	0.00	1	32.30	32.55	-1	1,084	-0.09%
2018/04/20	5	33.99	0	0.00	34.00	5	1,085	0.46%
2018/04/18	1	34.15	0	0.00	34.30	1	1,086	0.09%
2018/04/13	0	0.00	0.1	36.85	36.65	-0.1	1,102	-0.01%
2018/04/10	0	0.00	1	36.65	36.55	-1	1,172	-0.09%
2018/03/30	4	37.40	0	0.00	37.20	4	1,229	0.33%
2018/03/27	4	37.40	0	0.00	37.40	4	1,234	0.32%
2018/03/22	3	39.05	7	38.77	38.05	-4	1,244	-0.32%
2018/03/21	0	0.00	31	38.41	38.60	-31	1,256	-2.47%
2018/03/20	0	0.00	3	38.60	38.20	-3	1,297	-0.23%
2018/03/19	0	0.00	4	39.00	38.90	-4	1,366	-0.29%
2018/03/16	6	38.89	0	0.00	38.80	6	1,411	0.42%
2018/03/15	2	39.75	0	0.00	39.70	2	1,409	0.14%
2018/03/14	4	39.70	0	0.00	39.70	4	1,425	0.28%
2018/03/13	16	39.82	3	39.80	39.80	13	1,443	0.90%
2018/03/12	1	39.90	0	0.00	39.15	1	1,456	0.07%
2018/03/09	3	40.05	2	40.20	39.90	1	1,457	0.07%
2018/03/08	3	39.50	3	39.90	39.80	0	1,471	0.00%
2018/03/07	7	40.01	4	39.65	39.50	3	1,481	0.20%
2018/03/06	6	40.35	6	40.25	40.25	0	1,493	0.00%
2018/03/05	11	39.62	9	39.80	39.80	2	1,503	0.13%
2018/03/02	5	38.91	5	38.95	38.95	0	1,507	0.00%
2018/02/27	11	40.20	11	40.45	40.10	0	1,535	0.00%
2018/02/22	19	37.97	2	38.15	38.90	17	1,566	1.09%
2018/02/12	1	34.30	0	0.00	34.50	1	1,592	0.06%
2018/02/09	1	34.20	0	0.00	34.10	1	1,584	0.06%
2018/02/08	5	37.55	0	0.00	37.55	5	1,564	0.32%
2018/02/07	35	39.07	0	0.00	38.30	35	1,651	2.12%
2018/02/01	1	43.55	0	0.00	43.20	1	1,952	0.05%
2018/01/23	1	45.15	1	45.85	44.90	0	2,262	0.00%
2018/01/19	0	0.00	1	46.00	45.35	-1	2,549	-0.04%
2018/01/15	1	45.45	0	0.00	45.10	1	3,357	0.03%
2018/01/12	0	0.00	1	45.30	45.25	-1	3,491	-0.03%
2018/01/09	1	46.15	1	46.85	46.00	0	3,863	0.00%
2018/01/08	0	0.00	1	46.70	46.20	-1	3,892	-0.03%
2018/01/05	1	45.80	1	45.50	45.60	0	3,875	0.00%
2018/01/03	2	45.90	0	0.00	45.55	2	3,858	0.05%