乙盛-KY (5243)-元大-桃園券商分點個股進出

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－元大-桃園券商分點個股進出

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

元大-桃園券商分點個股進出
元大-桃園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
2024/05/29	2	60.60	0	0.00	60.40	2	1,988	0.10%
2024/05/27	1	59.20	4	59.15	59.40	-3	1,917	-0.16%
2024/05/24	3	56.87	0	0.00	57.00	3	1,869	0.16%
2024/05/22	0	0.00	2	58.20	57.70	-2	1,877	-0.11%
2024/05/17	2	56.50	0	0.00	56.60	2	1,860	0.11%
2024/05/16	0	0.00	1	57.50	56.70	-1	1,865	-0.05%
2024/05/15	0	0.00	0	56.90	56.90	0	1,869	0.00%
2024/05/13	1	57.00	0	0.00	57.00	1	1,879	0.05%
2024/05/08	0	0.00	3	57.27	56.70	-3	1,863	-0.16%
2024/05/07	0	57.10	0	0.00	56.80	0	1,861	0.00%
2024/05/03	0	0.00	1	56.80	55.60	-1	1,847	-0.05%
2024/05/02	2	55.55	0	0.00	55.90	2	1,845	0.11%
2024/04/30	0	0.00	1	57.60	56.00	-1	1,843	-0.05%
2024/04/24	3	55.97	0	0.00	56.30	3	1,810	0.17%
2024/04/19	0	0.00	0.4	55.70	54.10	-0.4	1,783	-0.02%
2024/04/16	0.1	56.87	5	57.50	56.00	-4.9	1,742	-0.28%
2024/04/12	10	60.15	5.1	60.49	61.40	5	1,701	0.29%
2024/04/11	11.1	60.35	11.1	60.20	59.90	0	1,652	0.00%
2024/04/10	1	58.50	0	0.00	58.10	1	1,555	0.06%
2024/04/09	0	0.00	1	57.50	57.80	-1	1,550	-0.06%
2024/04/08	0.1	57.90	0	0.00	58.00	0.1	1,543	0.00%
2024/04/01	4	59.70	3	59.50	59.30	1	1,510	0.07%
2024/03/29	0.1	59.59	2	59.50	59.40	-1.9	1,497	-0.13%
2024/03/28	5.2	60.30	10	60.50	60.30	-4.8	1,447	-0.33%
2024/03/27	17	58.56	16.2	59.32	59.60	0.9	1,256	0.07%
2024/03/26	2.1	56.80	0	0.00	55.90	2.1	1,146	0.18%
2024/03/25	5.1	58.10	0	57.50	57.60	5	1,127	0.45%
2024/03/22	0	0.00	3	58.43	58.20	-3	1,123	-0.27%
2024/03/20	12	58.23	12	57.70	56.90	0	1,058	0.00%
2024/03/19	0	0.00	0.1	57.70	57.70	-0.1	1,005	-0.01%
2024/03/18	2.1	57.76	12	57.60	58.40	-9.9	986	-1.00%
2024/03/15	7	59.33	6	59.38	58.80	1	952	0.11%
2024/03/14	4	57.88	0	0.00	57.20	4	826	0.48%
2024/03/13	6	61.43	6	61.28	60.50	0	783	0.00%
2024/03/12	5	56.50	6.4	57.45	60.00	-1.4	591	-0.24%
2024/03/11	5	54.20	0.2	54.76	54.60	4.8	492	0.97%
2024/03/08	0.5	53.62	0	0.00	53.00	0.5	488	0.11%
2024/03/07	0.3	54.23	0	0.00	53.50	0.3	491	0.06%
2024/03/06	0.3	55.30	0	0.00	55.00	0.3	482	0.05%
2024/02/21	1	55.30	0	0.00	55.60	1	477	0.21%
2024/02/16	0.1	55.20	0	0.00	55.30	0.1	491	0.01%
2024/02/15	0.1	53.40	2	53.60	53.60	-1.9	489	-0.39%
2024/02/05	0	0.00	1	53.80	53.90	-1	484	-0.21%
2024/01/19	3	56.60	1	57.20	56.50	2	465	0.43%
2024/01/18	2	56.75	0	0.00	56.60	2	471	0.42%
2024/01/15	0	0.00	1	58.40	58.20	-1	468	-0.21%
2024/01/12	0	0.00	1	58.00	57.70	-1	476	-0.21%
2024/01/10	3	57.17	0	0.00	57.10	3	489	0.61%
2024/01/09	1	58.00	0	0.00	58.10	1	488	0.20%
2024/01/08	1	58.70	0	0.00	58.70	1	490	0.20%
2024/01/05	0	0.00	5	59.90	59.70	-5	485	-1.03%
2024/01/04	1	59.80	0	0.00	59.80	1	491	0.20%
2024/01/03	0	0.00	1	60.30	60.30	-1	528	-0.19%
2024/01/02	0.1	60.89	2	61.20	60.70	-2	528	-0.37%
2023/12/29	6	61.58	3	61.33	61.20	3	527	0.57%
2023/12/28	1	60.79	0	0.00	60.60	1	517	0.20%
2023/12/27	0	0.00	1	60.60	60.70	-1	517	-0.19%
2023/12/22	1	59.70	0	0.00	59.50	1	531	0.19%
2023/12/19	0	0.00	1	59.50	59.40	-1	538	-0.19%
2023/12/15	4	60.98	2	60.80	60.80	2	561	0.36%
2023/12/14	1	60.00	0	0.00	60.30	1	582	0.17%
2023/12/13	0	0.00	1	59.68	59.60	-1	587	-0.17%
2023/12/08	0	0.00	1	61.30	61.30	-1	615	-0.16%
2023/12/07	0	0.00	15	60.51	60.10	-15	613	-2.44%
2023/12/06	0	60.70	15	60.20	60.40	-15	616	-2.43%
2023/12/04	1	61.80	2	61.65	61.80	-1	632	-0.16%
2023/12/01	0	0.00	12	60.83	60.80	-12	636	-1.89%
2023/11/30	0	60.60	0	0.00	60.70	0	644	0.00%
2023/11/29	0	60.80	0	0.00	60.60	0	666	0.00%
2023/11/28	0	0.00	0	60.40	60.50	0	677	0.00%
2023/11/23	1	61.30	0	0.00	60.70	1	708	0.14%
2023/11/21	1	60.20	0	0.00	60.20	1	746	0.13%
2023/11/17	0	0.00	4	60.38	60.50	-4	761	-0.53%
2023/11/16	1	59.50	0	0.00	59.50	1	778	0.13%
2023/11/15	4	59.45	0	0.00	59.20	4	791	0.51%
2023/11/14	0	0.00	2	59.00	59.10	-2	801	-0.25%
2023/11/06	0.1	58.37	0	0.00	58.70	0.1	872	0.01%
2023/10/27	3	57.77	0	0.00	57.80	3	1,002	0.30%
2023/10/26	1	57.70	2	57.90	57.40	-1	1,019	-0.10%
2023/10/25	0	59.20	6	59.05	59.00	-6	1,025	-0.58%
2023/10/24	2	57.90	2	58.50	58.40	0	1,040	0.00%
2023/10/20	1	58.20	0	0.00	58.60	1	1,134	0.09%
2023/10/19	1	59.10	4	59.10	59.10	-3	1,167	-0.26%
2023/10/18	0	0.00	1	59.80	59.60	-1	1,187	-0.08%
2023/10/16	1	59.90	0	0.00	60.00	1	1,207	0.08%
2023/10/11	3.3	59.79	2	61.10	59.70	1.3	1,275	0.10%
2023/09/27	2	63.60	5	63.16	63.10	-3	1,788	-0.17%
2023/09/26	0	0.00	2	64.70	64.10	-2	1,920	-0.10%
2023/09/25	1	64.90	0	0.00	65.00	1	1,957	0.05%
2023/09/21	1	64.10	0	0.00	64.30	1	1,975	0.05%
2023/09/20	0	0.00	2	66.50	66.30	-2	1,967	-0.10%
2023/09/19	4	68.10	1	66.90	66.80	3	2,014	0.15%
2023/09/18	2	67.15	0	0.00	66.80	2	2,015	0.10%
2023/09/15	5	66.96	0	0.00	67.00	5	2,036	0.25%
2023/09/13	14	66.94	0	0.00	66.50	14	2,070	0.68%
2023/09/11	1	65.80	0	0.00	64.90	1	2,153	0.05%
2023/09/08	1	66.60	0	0.00	66.10	1	2,235	0.04%
2023/09/07	1	67.60	2	68.30	67.30	-1	2,302	-0.04%
2023/09/06	1.2	67.32	0	0.00	67.70	1.2	2,354	0.05%
2023/09/04	2	65.00	0	0.00	66.30	2	2,485	0.08%
2023/09/01	3	65.63	0	0.00	65.60	3	2,544	0.12%
2023/08/31	0	0.00	1	64.90	65.50	-1	2,592	-0.04%
2023/08/30	0	0.00	1	64.30	64.60	-1	2,679	-0.04%
2023/08/29	1	62.40	0	0.00	63.20	1	2,796	0.04%
2023/08/28	0.2	65.50	1	65.10	64.80	-0.8	2,928	-0.03%
2023/08/25	2	65.95	1	66.30	65.90	1	3,340	0.03%
2023/08/24	3	65.37	0	0.00	65.20	3	3,503	0.09%
2023/08/23	0	0.00	51	65.10	64.90	-51	3,571	-1.43%
2023/08/22	1	64.50	0	0.00	64.50	1	3,776	0.03%
2023/08/21	0	0.00	15	66.50	65.90	-15	4,083	-0.37%
2023/08/16	1	64.70	2	64.70	66.00	-1	5,079	-0.02%
2023/08/15	2	66.00	0	0.00	66.00	2	5,581	0.04%
2023/08/14	1	65.00	2	65.20	65.60	-1	5,668	-0.02%
2023/08/11	0	0.00	2.2	66.27	66.20	-2.2	5,764	-0.04%
2023/08/10	1	66.60	3.5	66.37	66.00	-2.5	5,791	-0.04%
2023/08/08	0	0.00	0	69.00	68.50	0	5,748	0.00%
2023/08/04	0	0.00	1	70.70	70.80	-1	5,706	-0.02%
2023/07/28	0.1	72.60	0	0.00	71.90	0.1	5,683	0.00%
2023/07/27	0.1	72.40	1	72.30	72.40	-0.9	5,682	-0.02%
2023/07/26	4	71.68	0	0.00	71.50	4	5,680	0.07%
2023/07/25	23.5	73.74	2	73.70	73.30	21.5	5,664	0.38%
2023/07/24	2	71.10	1.7	71.49	72.80	0.3	5,619	0.01%
2023/07/21	1	71.80	8	72.18	72.10	-7	5,602	-0.12%
2023/07/20	3	72.70	0	0.00	72.70	3	5,627	0.05%
2023/07/19	5.5	72.75	3	71.80	71.90	2.5	5,664	0.04%
2023/07/18	9	73.50	0	0.00	73.20	9	5,800	0.16%
2023/07/17	1	75.50	1	76.50	75.30	0	6,004	0.00%
2023/07/14	1	74.90	0	0.00	74.70	1	6,185	0.02%
2023/07/13	2.5	74.66	0	0.00	74.50	2.5	6,208	0.04%
2023/07/12	4	74.53	0.1	74.70	74.60	4	6,193	0.06%
2023/07/11	71.1	75.28	2	74.70	74.50	69.1	6,192	1.12%
2023/07/10	3	76.23	4.5	75.47	75.00	-1.5	6,172	-0.02%
2023/07/07	5.4	80.64	0	0.00	79.90	5.4	6,082	0.09%
2023/07/06	3	84.50	139	82.72	82.00	-136	6,093	-2.23%	大賣/鉅額交易
2023/07/05	15	86.03	3	84.40	84.40	12	6,027	0.20%
2023/07/04	5	83.70	4	83.53	83.40	1	5,876	0.02%
2023/07/03	0	81.10	1	80.80	80.60	-1	5,771	-0.02%
2023/06/30	1	78.90	0.5	78.40	78.80	0.5	5,780	0.01%
2023/06/29	2	78.85	0	79.60	78.50	2	5,902	0.03%
2023/06/28	19	79.92	1	79.10	79.00	18	6,199	0.29%
2023/06/27	1	78.60	1	80.00	79.00	0	6,225	0.00%
2023/06/26	2.2	81.91	0	0.00	81.60	2.2	6,203	0.04%
2023/06/21	3.1	82.71	10	83.37	83.10	-7	6,219	-0.11%
2023/06/20	9	82.36	0	0.00	81.90	9	6,199	0.15%
2023/06/19	1	82.71	0	0.00	82.70	1	6,182	0.02%
2023/06/16	4	82.30	23	82.12	82.50	-19	6,149	-0.31%
2023/06/15	2	82.20	1	82.00	83.00	1	6,121	0.02%
2023/06/14	14	83.91	19	85.04	82.30	-5	6,077	-0.08%
2023/06/13	44	86.44	21	85.40	84.40	23	5,998	0.38%
2023/06/12	5	85.50	3	85.80	84.60	2	5,927	0.03%
2023/06/09	27	85.80	21	85.45	85.50	6	5,863	0.10%
2023/06/08	16	84.51	20	85.24	84.10	-4	5,799	-0.07%
2023/06/07	13	88.28	18	87.55	86.70	-5	5,738	-0.09%
2023/06/06	2	88.05	12	87.87	87.90	-10	5,686	-0.18%
2023/06/05	10	90.01	7	88.97	88.70	3	5,666	0.05%
2023/06/02	0	0.00	0	88.40	89.60	0	5,592	0.00%
2023/06/01	7	89.50	7	88.73	89.30	0	5,486	0.00%
2023/05/31	36	88.35	29	89.20	88.90	7	5,347	0.13%
2023/05/30	25.1	84.88	23	85.13	83.70	2.1	4,920	0.04%
2023/05/29	17	84.19	4.2	84.02	83.70	12.8	4,738	0.27%
2023/05/26	9.2	84.67	26.6	83.77	82.60	-17.4	4,676	-0.37%
2023/05/25	27	87.21	36	86.59	86.80	-9	4,519	-0.20%
2023/05/24	24	83.68	14	83.54	83.80	10	4,189	0.24%
2023/05/23	20	83.10	39	83.06	83.00	-19	4,085	-0.47%
2023/05/22	23	79.11	47.1	79.67	82.50	-24.1	3,887	-0.62%
2023/05/19	24.1	73.60	32	75.70	77.80	-7.9	3,202	-0.25%
2023/05/18	13	69.53	2	70.10	70.80	11	2,713	0.41%
2023/05/17	1	68.90	7.3	70.10	70.40	-6.3	2,618	-0.24%
2023/05/16	0.1	67.20	3	67.40	67.50	-3	2,507	-0.12%
2023/05/15	0	0.00	4	65.50	65.80	-4	2,477	-0.16%
2023/05/12	33	65.25	1	65.00	65.80	32	2,477	1.29%
2023/05/11	16	65.86	25	65.75	65.10	-9	2,476	-0.36%
2023/05/09	3	65.57	4	65.05	65.50	-1	2,485	-0.04%
2023/05/08	0	0.00	5	66.78	66.50	-5	2,483	-0.20%
2023/05/05	21	66.24	1	66.20	66.40	20	2,482	0.81%
2023/05/04	1	65.30	1	65.60	65.90	0	2,489	0.00%
2023/05/03	10	66.24	5	65.58	65.50	5	2,502	0.20%
2023/05/02	1	65.70	0	0.00	66.00	1	2,513	0.04%
2023/04/28	6	65.25	0	0.00	65.40	6	2,541	0.24%
2023/04/27	2	64.40	2	64.40	64.40	0	2,531	0.00%
2023/04/26	4	64.98	3	64.40	65.20	1	2,512	0.04%
2023/04/25	4	65.48	1	66.00	63.80	3	2,500	0.12%
2023/04/24	9	66.58	0	0.00	65.90	9	2,452	0.37%
2023/04/21	34	69.17	17	67.38	67.00	17	2,405	0.71%
2023/04/20	21.1	73.85	11	71.57	71.40	10.1	2,254	0.45%
2023/04/19	73	71.45	5.1	70.97	69.80	67.9	2,016	3.37%
2023/04/18	0	0.00	3	67.10	68.20	-3	1,813	-0.17%
2023/04/14	3	67.37	3	67.53	66.90	0	1,750	0.00%
2023/04/13	2	66.70	0	0.00	66.60	2	1,713	0.12%
2023/04/12	1	67.00	0	0.00	66.70	1	1,685	0.06%
2023/04/11	1	67.00	4	66.95	66.70	-3	1,672	-0.18%
2023/04/10	0	0.00	0.2	66.30	66.00	-0.2	1,625	-0.01%
2023/04/07	1.2	66.12	4	65.15	65.10	-2.8	1,595	-0.18%
2023/04/06	2	66.10	0	0.00	65.90	2	1,565	0.13%
2023/03/31	1	65.90	2	65.65	65.80	-1	1,537	-0.07%
2023/03/30	5.2	65.74	4.3	66.06	66.10	0.9	1,499	0.06%
2023/03/29	29.1	66.88	30	67.15	67.10	-0.9	1,398	-0.06%
2023/03/28	2.1	63.68	2	63.75	63.50	0.1	1,103	0.01%
2023/03/27	1	63.40	0	0.00	63.20	1	1,071	0.09%
2023/03/24	0	0.00	2	63.80	64.40	-2	1,047	-0.19%
2023/03/22	1	63.10	0	0.00	63.00	1	1,007	0.10%
2023/03/16	0.1	60.60	0	0.00	60.20	0.1	1,031	0.01%
2023/03/15	0.1	61.60	0	0.00	60.60	0.1	1,059	0.01%
2023/03/14	0	0.00	5	60.64	60.90	-5	1,096	-0.46%
2023/03/08	1	64.00	2	64.50	64.40	-1	1,486	-0.07%
2023/03/07	1	63.50	1	63.70	63.70	0	1,467	0.00%
2023/03/06	0.1	63.30	0	0.00	63.50	0.1	1,445	0.00%
2023/03/03	0	62.50	0	0.00	62.30	0	1,433	0.00%
2023/03/02	2.2	62.36	0	0.00	62.20	2.2	1,434	0.15%
2023/02/24	4	62.70	0	0.00	62.50	4	1,436	0.28%
2023/02/23	2.1	63.40	3	63.23	63.20	-0.9	1,471	-0.06%
2023/02/22	2	61.70	1	61.50	61.40	1	1,435	0.07%
2023/02/21	0	0.00	8	62.85	62.50	-8	1,448	-0.55%
2023/02/17	7	61.27	0	0.00	61.50	7	1,446	0.48%
2023/02/16	1	62.50	12	62.53	62.00	-11	1,457	-0.75%
2023/02/10	2	61.70	2	61.30	61.00	0	1,549	0.00%
2023/02/09	6	61.58	16	61.70	61.50	-10	1,564	-0.64%
2023/02/08	6	61.63	0	0.00	61.30	6	1,570	0.38%
2023/02/07	1	61.80	1	62.30	61.50	0	1,562	0.00%
2023/02/06	0	0.00	1	61.70	61.70	-1	1,547	-0.06%
2023/02/03	0	0.00	2	60.70	60.80	-2	1,539	-0.13%
2023/02/02	0	0.00	1	61.60	61.60	-1	1,536	-0.07%
2023/01/31	2	60.75	3	60.40	60.80	-1	1,556	-0.06%
2023/01/30	0	0.00	2	59.75	60.10	-2	1,559	-0.13%
2023/01/13	2	57.50	0	0.00	57.00	2	1,627	0.12%
2023/01/11	1	58.50	0	0.00	58.50	1	1,739	0.06%
2023/01/10	0	0.00	3	58.70	58.90	-3	1,891	-0.16%
2023/01/09	1	58.50	0	0.00	58.50	1	1,993	0.05%
2023/01/04	1	58.20	0	0.00	58.10	1	2,255	0.04%
2022/12/28	2	58.35	0	0.00	57.70	2	2,615	0.08%
2022/12/27	1	59.20	0	0.00	59.10	1	2,645	0.04%
2022/12/26	1	59.00	0	0.00	58.70	1	2,662	0.04%
2022/12/23	1	58.40	0	0.00	59.30	1	2,686	0.04%
2022/12/22	0	59.40	0	0.00	59.00	0	2,724	0.00%
2022/12/21	5	58.66	0	0.00	58.30	5	2,748	0.18%
2022/12/20	0	0.00	8	59.65	58.20	-8	2,731	-0.29%
2022/12/19	1	59.60	0	0.00	59.50	1	2,741	0.04%
2022/12/16	8	60.21	0	0.00	59.70	8	2,750	0.29%
2022/12/15	1	61.00	1	61.40	60.90	0	2,747	0.00%
2022/12/07	2	62.15	2	62.10	61.90	0	2,730	0.00%
2022/12/06	5	63.88	0	0.00	63.70	5	2,716	0.18%
2022/12/05	4	65.68	14	65.44	65.00	-10	2,693	-0.37%
2022/12/02	14	64.89	52.1	65.14	64.60	-38.1	2,615	-1.46%
2022/12/01	0	60.90	8	61.34	61.30	-8	2,369	-0.34%
2022/11/30	1	59.70	1	60.30	59.80	0	2,338	0.00%
2022/11/29	1	58.80	0	0.00	59.60	1	2,363	0.04%
2022/11/28	1	57.70	0	0.00	58.10	1	2,366	0.04%
2022/11/25	1	58.00	0	0.00	57.70	1	2,454	0.04%
2022/11/23	1	58.00	0	0.00	57.70	1	2,497	0.04%
2022/11/22	1	57.90	0	0.00	57.60	1	2,541	0.04%
2022/11/21	9	58.06	0	0.00	57.80	9	2,580	0.35%
2022/11/18	7	61.44	0	0.00	60.20	7	2,545	0.28%
2022/11/17	0.1	61.12	0	0.00	61.40	0.1	2,534	0.00%
2022/11/15	2	61.25	0	0.00	61.20	2	2,518	0.08%
2022/11/14	0	61.37	0	0.00	61.20	0	2,522	0.00%
2022/11/11	10	60.80	0	0.00	60.20	10	2,513	0.40%
2022/11/09	0	61.30	0	0.00	60.70	0	2,498	0.00%
2022/11/08	1	61.30	3	60.60	60.60	-2	2,481	-0.08%
2022/11/07	0	0.00	1	60.80	60.70	-1	2,465	-0.04%
2022/11/04	1	60.40	3	60.20	60.30	-2	2,498	-0.08%
2022/11/02	1	59.70	0	0.00	60.00	1	2,527	0.04%
2022/10/27	1	58.60	1	58.90	60.40	0	2,593	0.00%
2022/10/26	8	59.16	9	58.17	57.80	-1	2,621	-0.04%
2022/10/25	8	60.15	5	59.70	59.50	3	2,630	0.11%
2022/10/24	7	61.63	5	60.60	60.40	2	2,673	0.07%
2022/10/21	3	59.70	3	60.13	60.40	0	2,662	0.00%
2022/10/20	12	59.22	14	59.24	59.50	-2	2,674	-0.07%
2022/10/19	3	62.20	4	61.80	61.00	-1	2,741	-0.04%
2022/10/18	11	64.64	1	64.00	63.00	10	2,882	0.35%
2022/10/17	8	63.30	7	64.93	65.50	1	2,872	0.03%
2022/10/14	0	64.20	0	0.00	63.80	0	2,784	0.00%
2022/10/13	2	62.40	0	0.00	59.80	2	2,724	0.07%
2022/10/12	1	62.30	1	63.20	63.30	0	2,674	0.00%
2022/10/11	3	64.37	2	64.25	63.70	1	2,671	0.04%
2022/10/07	1	64.50	2	65.10	65.40	-1	2,647	-0.04%
2022/10/06	2	64.35	3	64.33	64.50	-1	2,632	-0.04%
2022/10/05	1	63.60	1	64.50	63.30	0	2,561	0.00%
2022/10/04	1	60.80	1	61.80	61.80	0	2,425	0.00%
2022/10/03	2	59.26	0	0.00	58.50	2	2,422	0.08%
2022/09/30	2	59.00	0	0.00	60.20	2	2,428	0.08%
2022/09/29	10	58.30	16	59.39	59.60	-6	2,420	-0.25%
2022/09/28	3	57.10	0	0.00	56.20	3	2,390	0.13%
2022/09/26	0	0.00	1	58.20	56.50	-1	2,389	-0.04%
2022/09/22	0	61.30	0	0.00	61.70	0	2,442	0.00%
2022/09/21	0	61.30	0	0.00	61.50	0	2,492	0.00%
2022/09/16	0	62.30	0	0.00	62.30	0	2,643	0.00%
2022/09/15	4	64.20	0	0.00	63.20	4	2,642	0.15%
2022/09/14	6	63.50	1	64.00	64.30	5	2,635	0.19%
2022/09/12	0	0.00	1	64.30	64.10	-1	2,644	-0.04%
2022/09/08	0	63.60	0	0.00	64.20	0	2,648	0.00%
2022/09/07	1	62.00	1	61.80	61.80	0	2,624	0.00%
2022/09/05	3	62.27	7	62.07	61.70	-4	2,630	-0.15%
2022/09/02	6	63.90	6	63.42	63.50	0	2,610	0.00%
2022/09/01	23.4	64.86	1	63.40	63.40	22.4	2,615	0.85%
2022/08/31	1	62.00	0	0.00	63.00	1	2,545	0.04%
2022/08/29	0.1	63.60	0	0.00	62.60	0.1	2,551	0.00%
2022/08/22	0	0.00	1	67.80	68.10	-1	2,785	-0.04%
2022/08/19	2	68.85	2	68.60	68.30	0	2,888	0.00%
2022/08/17	0	0.00	2	69.50	68.70	-2	3,035	-0.07%
2022/08/16	5	69.52	7	69.46	69.30	-2	3,029	-0.07%
2022/08/15	1	69.10	4	69.18	69.00	-3	3,033	-0.10%
2022/08/12	3	68.90	10	68.48	68.60	-7	3,039	-0.23%
2022/08/11	13	69.40	5	68.72	68.20	8	3,030	0.26%
2022/08/10	10	68.17	0	0.00	68.10	10	2,982	0.34%
2022/08/09	1	68.00	1	68.30	68.30	0	2,966	0.00%
2022/08/04	2	64.85	5	66.34	66.00	-3	2,946	-0.10%
2022/08/03	1	68.00	1	67.50	67.50	0	2,905	0.00%
2022/08/02	2	67.30	1	67.10	67.10	1	2,879	0.03%
2022/08/01	1	69.50	0.2	69.60	69.40	0.8	2,827	0.03%
2022/07/29	1	70.30	5	70.06	70.30	-4	2,802	-0.14%
2022/07/28	4	71.15	4	70.85	71.00	0	2,767	0.00%
2022/07/27	5	70.76	5	70.78	71.50	0	2,773	0.00%
2022/07/26	5	71.18	6.1	70.30	69.90	-1.1	2,721	-0.04%
2022/07/25	9.1	70.04	7	70.67	71.10	2.1	2,612	0.08%
2022/07/22	0.1	68.98	2	69.05	68.90	-1.9	2,404	-0.08%
2022/07/20	4	67.45	2	67.30	67.20	2	2,274	0.09%
2022/07/19	2.1	67.55	9	67.78	68.00	-6.9	2,266	-0.31%
2022/07/18	5	67.52	2	67.35	67.30	3	2,283	0.13%
2022/07/15	0	66.80	2	66.20	66.70	-2	2,409	-0.08%
2022/07/14	2	66.80	2	66.30	66.70	0	2,564	0.00%
2022/07/13	1	65.50	1	65.40	65.40	0	2,550	0.00%
2022/07/11	2	65.00	0	0.00	64.40	2	2,492	0.08%
2022/07/08	2	62.65	2	63.00	62.70	0	2,457	0.00%
2022/07/06	0	60.70	0	0.00	59.00	0	2,411	0.00%
2022/07/04	4	59.17	4	58.80	58.70	0	2,403	0.00%
2022/07/01	0.1	63.61	0	0.00	59.90	0.1	2,382	0.00%
2022/06/29	1	66.70	4	67.15	67.90	-3	2,294	-0.13%
2022/06/28	2	67.50	1	67.20	67.30	1	2,241	0.04%
2022/06/27	3	66.53	18	67.12	66.80	-15	2,210	-0.68%
2022/06/22	0.1	62.13	0	0.00	61.50	0.1	2,091	0.00%
2022/06/20	0.1	61.70	3	60.70	60.70	-3	2,084	-0.14%
2022/06/17	3.1	64.36	0	0.00	63.90	3.1	2,061	0.15%
2022/06/15	1	65.60	0	0.00	65.30	1	2,027	0.05%
2022/06/13	4	65.60	0	0.00	65.60	4	1,995	0.20%
2022/06/10	9	67.03	9	66.37	66.70	0	1,974	0.00%
2022/06/08	0	66.60	2	66.50	65.60	-2	1,922	-0.10%
2022/06/02	2	65.55	2	66.40	66.10	0	1,854	0.00%
2022/06/01	10	66.86	14	66.56	66.00	-4	1,832	-0.22%
2022/05/31	11	66.72	12	66.72	67.00	-1	1,741	-0.06%
2022/05/30	2	64.20	3	65.07	64.80	-1	1,587	-0.06%
2022/05/27	28	65.68	37	64.39	64.40	-9	1,533	-0.59%
2022/05/26	27	63.49	32	62.77	62.90	-5	1,410	-0.35%
2022/05/25	4	61.33	6	61.95	62.20	-2	1,310	-0.15%
2022/05/24	0	0.00	5	61.00	59.70	-5	1,257	-0.40%
2022/05/23	1	60.70	1	61.20	60.70	0	1,249	0.00%
2022/05/20	10	61.25	1	61.20	60.40	9	1,229	0.73%
2022/05/17	1	58.30	0	0.00	58.40	1	1,200	0.08%
2022/05/13	2	58.00	6	58.08	58.40	-4	1,189	-0.34%
2022/05/11	5	58.00	0.5	57.96	57.90	4.5	1,161	0.39%
2022/05/05	3	62.27	1	60.90	60.80	2	1,137	0.18%
2022/05/04	1	61.50	2	61.50	61.50	-1	1,119	-0.09%
2022/05/03	0	58.20	0	0.00	58.10	0	1,073	0.00%
2022/04/29	5	58.10	0	0.00	58.10	5	1,078	0.46%
2022/04/28	0	57.50	1	57.10	57.10	-1	1,079	-0.09%
2022/04/27	0	0.00	1	57.50	57.40	-1	1,074	-0.09%
2022/04/22	11.1	64.10	1	65.10	63.60	10.1	1,020	0.99%
2022/04/21	7.5	67.12	43	66.33	64.20	-35.5	976	-3.63%
2022/04/20	39	66.73	44	66.49	66.40	-5	780	-0.64%
2022/04/19	2	61.00	9	61.22	61.40	-7	619	-1.12%
2022/04/14	1	59.80	0	0.00	59.80	1	659	0.15%
2022/04/13	0	59.00	0	0.00	59.30	0	690	0.00%
2022/04/12	0	0.00	2	56.30	58.50	-2	828	-0.24%
2022/04/11	7	59.11	0	0.00	57.50	7	836	0.84%
2022/04/08	0	0.00	5	60.40	60.90	-5	829	-0.60%
2022/03/31	0	0.00	6	59.90	60.00	-6	911	-0.66%
2022/03/30	0	60.20	0	0.00	60.70	0	987	0.00%
2022/03/24	2	59.70	0	0.00	59.20	2	982	0.20%
2022/03/23	4	58.90	4	58.25	58.80	0	994	0.00%
2022/03/21	4	58.45	0	0.00	58.10	4	1,011	0.40%
2022/03/18	1	58.00	0	0.00	57.90	1	1,023	0.10%
2022/03/15	0.1	55.90	0	0.00	55.60	0.1	1,058	0.00%
2022/03/10	10	57.67	0	0.00	57.70	10	1,106	0.90%
2022/03/09	0	55.80	0	0.00	56.00	0	1,111	0.00%
2022/03/08	0	57.00	0	0.00	55.70	0	1,160	0.00%
2022/03/07	1	56.42	0	0.00	57.30	1	1,174	0.09%
2022/03/04	5	59.80	0	0.00	59.40	5	1,203	0.42%
2022/03/03	5	59.80	5	60.30	60.30	0	1,239	0.00%
2022/03/02	0	60.00	0	0.00	60.30	0	1,270	0.00%
2022/03/01	1	60.30	0	0.00	60.70	1	1,297	0.08%
2022/02/25	1	59.10	0	0.00	59.10	1	1,334	0.07%
2022/02/22	0.7	61.20	0	0.00	60.50	0.7	1,553	0.05%
2022/02/17	1	63.10	0	0.00	62.30	1	2,329	0.04%
2022/02/16	1	61.80	1	62.00	61.70	0	2,660	0.00%
2022/02/15	1	61.10	0	0.00	61.10	1	2,728	0.04%
2022/02/14	2	61.80	0	0.00	61.30	2	2,751	0.07%
2022/02/11	0	62.10	0	0.00	62.10	0	2,774	0.00%
2022/02/10	0	62.20	1	62.30	62.20	-1	2,796	-0.03%
2022/02/07	2	59.80	0	0.00	61.10	2	2,888	0.07%
2022/01/26	0	59.50	0	0.00	59.50	0	2,915	0.00%
2022/01/25	1	60.40	0	0.00	59.80	1	3,128	0.03%
2022/01/20	0	0.00	3	61.83	61.80	-3	3,389	-0.09%
2022/01/14	4	61.00	5	61.64	61.00	-1	3,712	-0.03%
2022/01/12	18.1	61.88	0	0.00	62.00	18.1	3,782	0.48%
2022/01/10	10	65.00	10	64.40	64.60	0	4,010	0.00%
2022/01/07	0.1	65.80	1	65.30	65.50	-1	4,232	-0.02%
2022/01/06	16	67.43	15	67.63	67.10	1	4,277	0.02%
2022/01/05	18.1	69.05	17	68.26	68.50	1	4,366	0.02%
2022/01/04	1	67.00	0	0.00	66.80	1	4,389	0.02%
2021/12/28	0.5	67.90	5	69.10	67.50	-4.5	5,002	-0.09%
2021/12/27	5	68.68	6.5	68.33	68.40	-1.5	5,071	-0.03%
2021/12/24	12	68.33	2	67.75	68.20	10	5,251	0.19%
2021/12/17	0	0.00	1	63.90	63.90	-1	5,465	-0.02%
2021/12/16	1	65.50	0	0.00	65.00	1	5,455	0.02%
2021/12/15	4	65.00	1	65.00	65.10	3	5,470	0.05%
2021/12/14	1	65.50	0	0.00	65.10	1	5,514	0.02%
2021/12/09	1	68.20	1	68.10	66.80	0	5,875	0.00%
2021/12/08	0	0.00	2	68.20	67.80	-2	5,855	-0.03%
2021/12/07	1	67.80	0	0.00	67.90	1	5,843	0.02%
2021/12/06	6.4	68.06	2	68.30	68.40	4.4	5,833	0.08%
2021/12/03	9	68.26	6	67.80	68.00	3	5,828	0.05%
2021/12/02	7	69.13	7	67.74	67.60	0	5,826	0.00%
2021/12/01	5	68.30	5	69.10	69.10	0	5,784	0.00%
2021/11/30	5	68.86	0	0.00	68.70	5	5,768	0.09%
2021/11/29	1	65.91	1	67.70	67.70	0	5,741	0.00%
2021/11/26	3	67.67	2	68.70	67.20	1	5,718	0.02%
2021/11/25	13	69.54	1	68.90	69.00	12	5,688	0.21%
2021/11/24	3	69.90	0	0.00	70.40	3	5,667	0.05%
2021/11/23	0	69.90	4	68.93	68.80	-4	5,650	-0.07%
2021/11/22	0	71.20	5.2	71.68	70.80	-5.2	5,624	-0.09%
2021/11/19	40	72.68	44.2	71.69	71.70	-4.2	5,571	-0.08%
2021/11/18	14.2	74.18	5	73.34	73.50	9.2	5,480	0.17%
2021/11/17	25	71.68	28.2	71.72	73.90	-3.2	5,231	-0.06%
2021/11/16	6	70.98	2	70.80	70.00	4	4,911	0.08%
2021/11/15	29	69.39	32.1	70.08	70.00	-3.1	4,757	-0.06%
2021/11/12	8	66.00	7	66.57	67.00	1	4,439	0.02%
2021/11/11	1	65.10	1	65.00	64.50	0	4,398	0.00%
2021/11/10	0	0.00	2	64.45	64.60	-2	4,415	-0.05%
2021/11/08	0	0.00	1.2	65.43	64.60	-1.2	4,389	-0.03%
2021/11/05	2.1	65.85	1.2	65.75	66.00	0.8	4,390	0.02%
2021/11/04	0	0.00	1	67.30	67.20	-1	4,368	-0.02%
2021/11/03	5	67.62	0	0.00	67.30	5	4,372	0.11%
2021/11/02	27	70.18	32	70.32	67.40	-5	4,399	-0.11%
2021/11/01	10.4	68.53	13	68.95	70.60	-2.6	4,228	-0.06%
2021/10/29	1	66.72	2	67.65	66.70	-1	4,131	-0.02%
2021/10/28	2	67.70	0	0.00	66.20	2	4,087	0.05%
2021/10/27	3.6	66.58	3	66.00	66.50	0.6	4,053	0.01%
2021/10/26	10	67.80	21	67.17	66.50	-11	4,041	-0.27%
2021/10/25	4.1	67.91	10	67.66	68.70	-5.9	3,966	-0.15%
2021/10/22	5	65.74	1	65.30	65.30	4	3,865	0.10%
2021/10/21	17	65.08	19	64.57	64.40	-2	4,042	-0.05%
2021/10/20	0	0.00	2	64.20	64.10	-2	4,361	-0.05%
2021/10/19	21	64.50	24	64.60	64.60	-3	4,334	-0.07%
2021/10/18	35.5	66.42	47	66.13	64.50	-11.5	4,283	-0.27%
2021/10/15	48	68.68	57	68.29	69.50	-9	4,124	-0.22%
2021/10/14	46	65.77	44	65.29	66.50	2	3,921	0.05%
2021/10/13	53	65.23	39	65.48	65.50	14	3,863	0.36%
2021/10/12	18	66.96	17	67.59	66.50	1	3,764	0.03%
2021/10/08	20	67.38	11	67.57	67.60	9	3,650	0.25%
2021/10/07	4	64.38	4	64.05	63.70	0	3,402	0.00%
2021/10/06	21	64.79	18	63.78	63.30	3	3,462	0.09%
2021/10/05	4	61.05	5	60.66	62.50	-1	3,383	-0.03%
2021/10/04	6	62.85	2	62.00	61.50	4	3,345	0.12%
2021/10/01	9	63.38	6.5	63.19	61.90	2.5	3,282	0.08%
2021/09/28	1	60.50	2	60.80	61.10	-1	3,168	-0.03%
2021/09/27	3	61.80	4.5	62.08	62.00	-1.5	3,172	-0.05%
2021/09/24	5	60.08	8	59.58	59.50	-3	3,086	-0.10%
2021/09/23	1	57.10	0	0.00	57.00	1	3,085	0.03%
2021/09/22	2	57.20	0	0.00	56.40	2	3,135	0.06%
2021/09/17	2.1	58.29	2	58.85	58.90	0.1	3,209	0.00%
2021/09/16	9	59.23	7	59.36	58.50	2	3,315	0.06%
2021/09/15	11	59.35	14	59.76	60.10	-3	3,365	-0.09%
2021/09/14	2	54.70	0	0.00	54.70	2	3,532	0.06%
2021/09/09	0	0.00	3	55.80	55.40	-3	4,615	-0.06%
2021/09/06	1	58.10	0	0.00	56.60	1	4,847	0.02%
2021/08/26	1	58.60	0	0.00	58.90	1	4,845	0.02%
2021/08/25	2	57.70	0	0.00	57.90	2	4,844	0.04%
2021/08/24	0	0.00	1	59.00	58.60	-1	4,874	-0.02%
2021/08/23	1	57.60	0	0.00	58.80	1	4,883	0.02%
2021/08/18	11	59.32	0	0.00	59.80	11	4,919	0.22%
2021/08/17	2	59.85	2	58.85	57.40	0	4,972	0.00%
2021/08/16	1	59.60	0	0.00	60.20	1	4,981	0.02%
2021/08/13	0	0.00	2	64.50	63.70	-2	4,978	-0.04%
2021/08/09	2	67.50	1	70.00	67.30	1	5,082	0.02%
2021/08/06	1	69.50	1	70.40	69.10	0	5,092	0.00%
2021/08/05	7	69.71	4	69.98	69.30	3	5,084	0.06%
2021/08/04	11	69.55	9	69.77	69.50	2	5,132	0.04%
2021/08/03	2	67.25	3	67.53	67.10	-1	5,099	-0.02%
2021/08/02	2	67.25	1	66.90	67.20	1	5,147	0.02%
2021/07/30	2	67.55	0	0.00	66.50	2	5,233	0.04%
2021/07/29	3	67.70	5	66.00	67.20	-2	5,266	-0.04%
2021/07/28	1	67.10	2	65.50	66.50	-1	5,294	-0.02%
2021/07/27	22	72.48	23	69.35	69.40	-1	5,300	-0.02%
2021/07/26	17	71.54	53	72.79	73.70	-36	5,144	-0.70%
2021/07/23	20	66.60	0	0.00	67.00	20	4,812	0.42%
2021/07/22	20	66.80	0	0.00	66.30	20	4,830	0.41%
2021/07/16	5	69.28	3	69.80	68.90	2	4,973	0.04%
2021/07/15	5	69.16	4	69.55	69.30	1	4,995	0.02%
2021/07/14	1	67.70	3	67.77	67.70	-2	4,990	-0.04%
2021/07/13	7	71.81	11	70.09	69.20	-4	4,981	-0.08%
2021/07/12	8	70.80	12	70.60	71.50	-4	4,888	-0.08%
2021/07/09	1	68.10	4	68.18	68.00	-3	4,792	-0.06%
2021/07/08	2	69.95	2	69.80	69.10	0	4,863	0.00%
2021/07/07	4	69.23	8	68.63	68.30	-4	4,908	-0.08%
2021/07/06	2	69.54	4	69.00	68.60	-2	4,980	-0.04%
2021/07/05	6	70.08	8	70.13	70.60	-2	5,019	-0.04%
2021/07/02	5	68.00	4	67.40	68.00	1	5,006	0.02%
2021/07/01	12	69.68	14	67.93	66.80	-2	5,158	-0.04%
2021/06/30	11	70.90	10	69.69	69.40	1	5,188	0.02%
2021/06/29	4	70.63	5	69.30	68.90	-1	5,249	-0.02%
2021/06/28	2	69.25	5	69.98	70.90	-3	5,369	-0.06%
2021/06/25	16	72.60	19	71.53	70.30	-3	5,821	-0.05%
2021/06/24	41	75.22	28	73.86	73.00	13	5,859	0.22%
2021/06/23	27	73.30	30	72.89	74.00	-3	5,857	-0.05%
2021/06/22	10	70.89	11.4	69.82	71.00	-1.4	6,075	-0.02%
2021/06/21	47	71.75	39	72.40	71.10	8	6,435	0.12%
2021/06/18	27	66.30	21	66.07	68.40	6	7,143	0.08%
2021/06/17	7	61.67	1	61.60	62.20	6	7,073	0.08%
2021/06/16	9	63.09	7	62.36	62.70	2	7,087	0.03%
2021/06/11	2	61.10	2	60.40	60.40	0	8,110	0.00%
2021/06/10	1	60.00	1	59.90	59.70	0	8,179	0.00%
2021/06/08	2	60.10	4	60.08	59.90	-2	8,390	-0.02%
2021/06/07	2	59.45	2	58.85	59.00	0	8,467	0.00%
2021/06/04	1	60.00	0	0.00	59.80	1	8,583	0.01%
2021/06/03	0	0.00	1	60.60	60.80	-1	8,839	-0.01%
2021/06/02	1	59.90	1	60.00	59.90	0	9,644	0.00%
2021/06/01	4	62.53	4	62.48	61.50	0	10,111	0.00%
2021/05/31	6	61.22	6	60.87	61.20	0	10,848	0.00%
2021/05/28	1	59.60	8	60.01	60.40	-7	10,980	-0.06%
2021/05/27	11	58.95	3	59.43	59.00	8	11,030	0.07%
2021/05/26	9.1	59.89	3	60.37	59.40	6.1	11,075	0.06%
2021/05/25	7.3	61.48	7	61.41	60.80	0.3	11,353	0.00%
2021/05/24	4	58.78	5	59.10	59.70	-1	11,403	-0.01%
2021/05/21	0	0.00	1	57.90	58.20	-1	11,482	-0.01%
2021/05/20	2	56.20	3	56.03	55.80	-1	11,667	-0.01%
2021/05/19	2	55.70	1	55.40	56.30	1	11,792	0.01%
2021/05/18	4	55.30	4	55.50	56.50	0	11,845	0.00%
2021/05/17	2	55.25	1	54.40	52.40	1	11,907	0.01%
2021/05/14	3	56.80	3	56.43	54.70	0	11,909	0.00%
2021/05/13	1	55.10	4	53.50	56.60	-3	11,958	-0.03%
2021/05/12	5	55.58	9	55.62	55.10	-4	12,073	-0.03%
2021/05/11	2	60.15	3	59.57	58.40	-1	12,131	-0.01%
2021/05/10	1	63.00	1	63.60	62.60	0	12,227	0.00%
2021/05/07	0	0.00	8	64.28	66.20	-8	12,476	-0.06%
2021/05/05	9	60.29	1	59.50	59.50	8	13,544	0.06%
2021/05/04	1	63.10	4	59.98	60.10	-3	13,604	-0.02%
2021/05/03	11	62.90	11.5	63.83	62.60	-0.5	13,622	0.00%
2021/04/29	18	66.66	25	67.27	66.50	-7	13,715	-0.05%
2021/04/28	1.1	68.05	1	67.90	67.50	0.1	13,853	0.00%
2021/04/27	5	69.16	5	69.76	69.10	0	14,034	0.00%
2021/04/26	2.1	68.09	1	68.10	68.10	1.1	14,185	0.01%
2021/04/23	4.1	67.87	8	67.40	68.20	-4	14,329	-0.03%
2021/04/22	19.1	68.56	27	70.53	67.10	-7.9	14,830	-0.05%
2021/04/21	6.1	71.49	10	71.96	71.20	-3.9	15,180	-0.03%
2021/04/20	2	72.95	7	70.83	72.80	-5	15,347	-0.03%
2021/04/19	4	71.60	28	71.77	71.40	-24	15,498	-0.15%
2021/04/16	57	73.94	1.1	73.55	72.60	55.9	15,749	0.36%
2021/04/15	9.1	72.40	9	73.32	73.30	0.1	16,003	0.00%
2021/04/14	7.1	72.54	20	71.01	71.70	-13	16,283	-0.08%
2021/04/13	4	75.40	4	75.90	73.10	0	16,680	0.00%
2021/04/12	6	76.15	39	76.16	75.00	-33	17,372	-0.19%
2021/04/09	7.1	75.70	0	0.00	75.70	7.1	17,830	0.04%
2021/04/08	4	77.53	2	78.00	77.00	2	18,292	0.01%
2021/04/07	29	78.13	17.2	78.78	77.50	11.8	18,380	0.06%
2021/04/06	21	76.85	4	76.70	76.40	17	18,463	0.09%
2021/04/01	28	76.98	23	76.69	76.30	5	18,834	0.03%
2021/03/31	26	78.15	40	77.99	77.00	-14	19,262	-0.07%
2021/03/30	114.5	80.66	98	80.79	79.50	16.5	19,557	0.08%	大買/
2021/03/29	6	77.60	11.2	77.32	78.30	-5.2	19,587	-0.03%
2021/03/26	14	77.03	11	77.14	76.50	3	19,490	0.02%
2021/03/25	85	78.18	75.2	78.25	78.00	9.8	19,251	0.05%
2021/03/24	89	78.56	65	77.74	77.00	24	18,734	0.13%
2021/03/23	37.2	77.35	39	78.81	78.00	-1.8	18,165	-0.01%
2021/03/22	26	71.97	32	72.05	74.00	-6	16,948	-0.04%
2021/03/19	16	71.43	16	70.87	70.70	0	16,741	0.00%
2021/03/18	35	71.89	105.1	71.75	71.30	-70.1	16,655	-0.42%	大賣/
2021/03/17	60	71.79	67.5	72.34	71.10	-7.5	16,366	-0.05%
2021/03/16	7	68.51	8	68.64	67.90	-1	15,590	-0.01%
2021/03/15	3	67.83	1	68.00	68.00	2	15,543	0.01%
2021/03/12	12	67.72	8	68.54	67.70	4	15,497	0.03%
2021/03/11	5	67.20	7	67.57	67.50	-2	15,453	-0.01%
2021/03/10	15	67.41	4	66.40	66.10	11	15,405	0.07%
2021/03/09	8	68.21	7	68.30	67.30	1	15,345	0.01%
2021/03/08	64	71.60	76.1	72.26	70.20	-12.1	15,146	-0.08%
2021/03/05	32	69.12	39	70.09	70.70	-7	14,411	-0.05%
2021/03/04	83.1	69.09	33	69.68	68.00	50.1	13,956	0.36%
2021/03/03	3	67.83	8	65.15	67.50	-5	13,225	-0.04%
2021/03/02	2	64.30	2	63.90	63.10	0	13,138	0.00%
2021/02/26	2	66.30	13	65.90	65.60	-11	13,169	-0.08%
2021/02/25	9	68.69	12	69.43	67.10	-3	13,171	-0.02%
2021/02/24	17	68.18	6	67.08	66.00	11	12,911	0.09%
2021/02/23	1	67.50	2	67.30	67.10	-1	12,854	-0.01%
2021/02/22	11	66.54	20	67.46	67.50	-9	12,801	-0.07%
2021/02/19	9	66.24	5	66.36	66.20	4	12,652	0.03%
2021/02/18	20	63.68	26	63.02	63.90	-6	12,594	-0.05%
2021/02/17	18	62.79	19	61.50	63.10	-1	12,630	-0.01%
2021/02/05	16	62.88	23	63.43	62.90	-7	12,609	-0.06%
2021/02/04	24	63.85	23	63.64	63.50	1	12,598	0.01%
2021/02/03	24	64.48	23	64.44	64.20	1	12,648	0.01%
2021/02/02	5	64.42	7	65.47	65.40	-2	12,485	-0.02%
2021/02/01	8	62.01	4	62.25	61.90	4	12,328	0.03%
2021/01/29	7	66.63	7	66.99	63.90	0	12,183	0.00%
2021/01/28	42	69.60	36	69.70	68.50	6	11,869	0.05%
2021/01/27	23.5	66.64	31	67.31	70.10	-7.5	11,135	-0.07%
2021/01/26	27	64.17	27	64.44	63.80	0	10,650	0.00%
2021/01/25	5	64.50	21	65.07	64.40	-16	10,538	-0.15%
2021/01/22	16	65.40	12	66.27	66.60	4	10,441	0.04%
2021/01/21	13	65.54	6	64.45	64.60	7	10,297	0.07%
2021/01/20	15	67.40	13	66.02	65.20	2	10,127	0.02%
2021/01/19	32	69.39	17	67.97	67.70	15	9,915	0.15%
2021/01/18	8	67.79	7	67.44	67.60	1	9,698	0.01%
2021/01/15	34.5	69.66	28	69.24	68.10	6.5	9,516	0.07%
2021/01/14	17	68.42	29	69.36	71.60	-12	8,951	-0.13%
2021/01/13	17	66.47	6.2	67.03	65.10	10.9	8,516	0.13%
2021/01/12	18	67.76	34	69.21	67.00	-16	8,306	-0.19%
2021/01/11	51	70.02	31	70.75	70.80	20	8,128	0.25%
2021/01/08	24	69.90	18	69.14	67.50	6	7,910	0.08%
2021/01/07	17	71.24	17	70.61	70.00	0	7,645	0.00%
2021/01/06	20	70.42	21	70.16	69.60	-1	7,349	-0.01%
2021/01/05	102	72.38	108	72.74	69.60	-6	6,856	-0.09%	大買/大賣/
2021/01/04	96	64.68	99	67.02	69.60	-3	6,110	-0.05%
2020/12/31	104	61.15	76	60.80	63.30	28	5,590	0.50%	大買/
2020/12/30	23	58.16	22	58.43	57.60	1	5,045	0.02%
2020/12/29	26	58.67	23	59.80	57.80	3	4,865	0.06%
2020/12/28	36	60.26	30	60.21	60.50	6	4,583	0.13%
2020/12/25	42	57.47	86	57.09	59.00	-44	4,113	-1.07%
2020/12/24	60	54.26	29	54.37	54.00	31	3,553	0.87%
2020/12/23	7	49.39	13	51.22	51.30	-6	3,077	-0.19%
2020/12/22	2	48.50	4	48.74	49.25	-2	2,499	-0.08%
2020/12/21	8	43.12	9	43.59	44.80	-1	2,406	-0.04%
2020/12/18	2	44.53	0	0.00	43.35	2	2,356	0.08%
2020/12/17	1	44.50	0	0.00	44.50	1	2,334	0.04%
2020/12/15	2	43.15	0	0.00	42.50	2	2,299	0.09%
2020/12/14	0	0.00	4	44.06	44.40	-4	2,299	-0.17%
2020/12/10	4	44.30	1	44.10	43.85	3	2,209	0.14%
2020/12/09	1	44.90	3	45.05	44.85	-2	2,166	-0.09%
2020/12/08	11	45.16	12	44.78	44.50	-1	2,126	-0.05%
2020/12/07	3	44.93	2	45.40	45.40	1	2,073	0.05%
2020/12/04	2	43.75	3	43.53	43.50	-1	1,993	-0.05%
2020/12/03	5	43.44	4	43.69	43.55	1	1,962	0.05%
2020/12/02	11	43.05	11	43.41	43.70	0	1,941	0.00%
2020/12/01	2	42.90	11	43.03	43.15	-9	1,899	-0.47%
2020/11/30	2	42.33	7	41.96	41.50	-5	1,846	-0.27%
2020/11/27	3.2	42.04	5	41.90	41.85	-1.9	1,813	-0.10%
2020/11/26	10	41.76	5	41.86	42.30	5	1,766	0.28%
2020/11/25	9	40.81	6	40.97	40.95	3	1,697	0.18%
2020/11/24	10	40.05	4	40.10	40.30	6	1,588	0.38%
2020/11/23	1	40.45	2	39.85	39.80	-1	1,510	-0.07%
2020/11/19	2	39.68	0	0.00	39.40	2	1,387	0.14%
2020/11/18	1	39.35	1	39.50	39.15	0	1,325	0.00%
2020/11/17	1	39.00	3	39.02	38.75	-2	1,254	-0.16%
2020/11/16	6	38.45	23	38.68	38.85	-17	1,186	-1.43%
2020/11/13	7	37.36	3	36.85	37.40	4	1,077	0.37%
2020/11/12	21	36.68	3	37.05	36.30	18	971	1.85%
2020/11/11	8	35.93	3	35.02	37.00	5	917	0.55%
2020/11/10	2	34.23	0	0.00	34.05	2	778	0.26%
2020/11/09	0	0.00	1	34.00	34.15	-1	789	-0.13%
2020/11/06	1	33.70	0	0.00	33.65	1	794	0.13%
2020/11/03	0	0.00	1	33.50	33.65	-1	826	-0.12%
2020/11/02	1	33.35	0	0.00	33.35	1	900	0.11%
2020/10/29	1	33.85	0	0.00	33.90	1	938	0.11%
2020/10/28	0	0.00	1	34.40	34.35	-1	941	-0.11%
2020/10/23	0	0.00	2	34.75	34.90	-2	992	-0.20%
2020/10/22	2	34.45	2	34.70	34.55	0	1,003	0.00%
2020/10/21	0	0.00	5	34.55	34.75	-5	1,012	-0.49%
2020/10/20	0	0.00	1	34.80	34.60	-1	1,034	-0.10%
2020/10/19	2	35.03	0	35.40	35.00	2	1,040	0.19%
2020/10/16	10	36.21	9	35.27	34.90	1	1,070	0.09%
2020/10/15	3	35.85	1	35.90	35.60	2	1,013	0.20%
2020/10/14	5	35.60	0	0.00	35.55	5	997	0.50%
2020/10/12	4	35.53	3	35.10	35.10	1	977	0.10%
2020/10/08	0	0.00	4	35.35	35.50	-4	952	-0.42%
2020/10/06	1	33.90	0	0.00	33.85	1	927	0.11%
2020/10/05	1	33.25	0	0.00	33.45	1	946	0.11%
2020/09/24	2	34.25	6	33.75	33.75	-4	1,173	-0.34%
2020/09/23	1	34.75	0	0.00	34.65	1	1,206	0.08%
2020/09/22	1	34.90	0	0.00	34.95	1	1,219	0.08%
2020/09/21	1	35.35	0	0.00	35.60	1	1,216	0.08%
2020/09/18	6	36.05	0	0.00	35.75	6	1,209	0.50%
2020/09/15	0	0.00	14	34.85	34.80	-14	1,154	-1.21%
2020/09/14	0	0.00	3	34.63	34.90	-3	1,151	-0.26%
2020/09/11	2	34.00	0	0.00	33.95	2	1,142	0.17%
2020/09/10	1	34.90	0	0.00	34.70	1	1,136	0.09%
2020/09/09	2	34.38	17	34.81	35.00	-15	1,133	-1.32%
2020/09/08	0	0.00	1	35.40	35.05	-1	1,129	-0.09%
2020/09/07	2	35.55	3	35.50	35.05	-1	1,129	-0.09%
2020/09/04	1	34.85	2	35.03	35.05	-1	1,089	-0.09%
2020/09/03	3	35.77	10	35.60	35.60	-7	1,071	-0.65%
2020/09/01	3	34.63	0	0.00	34.30	3	1,057	0.28%
2020/08/31	1	33.80	2	34.70	34.30	-1	1,064	-0.09%
2020/08/28	0	0.00	1	33.80	33.55	-1	1,113	-0.09%
2020/08/26	1	33.40	1	33.85	33.30	0	1,169	0.00%
2020/08/24	1	32.85	0	0.00	33.00	1	1,174	0.09%
2020/08/21	0	0.00	1	32.70	32.55	-1	1,184	-0.08%
2020/08/20	1	33.05	0	0.00	32.10	1	1,197	0.08%
2020/08/19	1	34.05	0	0.00	34.15	1	1,186	0.08%
2020/08/18	2	34.70	2	34.85	34.45	0	1,184	0.00%
2020/08/17	0	0.00	2	35.10	34.85	-2	1,187	-0.17%
2020/08/13	2	35.03	4	35.13	34.95	-2	1,196	-0.17%
2020/08/12	1	34.45	0	0.00	35.35	1	1,192	0.08%
2020/08/11	3	35.13	2	35.70	35.00	1	1,190	0.08%
2020/08/10	4	35.48	1	35.05	35.50	3	1,216	0.25%
2020/08/07	4	34.68	2	34.95	34.60	2	1,217	0.16%
2020/08/06	2	35.65	9	35.98	35.50	-7	1,216	-0.58%
2020/08/05	0	0.00	5	35.20	35.65	-5	1,206	-0.41%
2020/08/04	1	34.00	0	0.00	33.90	1	1,201	0.08%
2020/08/03	4	33.30	0	0.00	33.20	4	1,197	0.33%
2020/07/31	0	0.00	1	33.50	33.90	-1	1,191	-0.08%
2020/07/30	3	35.95	4	35.80	36.00	-1	1,176	-0.08%
2020/07/29	0	0.00	6	35.82	36.00	-6	1,155	-0.52%
2020/07/27	7	35.04	0	0.00	35.05	7	1,134	0.62%
2020/07/24	3	36.52	1	36.45	36.05	2	1,130	0.18%
2020/07/22	3	37.10	26	36.95	36.70	-23	1,101	-2.09%
2020/07/20	7	35.53	0	0.00	35.50	7	1,047	0.67%
2020/07/14	10	35.30	0	0.00	34.80	10	1,029	0.97%
2020/07/10	5	35.20	2	35.50	35.00	3	1,026	0.29%
2020/07/09	18	36.83	0	0.00	36.55	18	1,011	1.78%
2020/07/08	0	36.85	6	36.74	37.05	-6	973	-0.61%
2020/07/07	0	0.00	18	34.53	35.40	-18	858	-2.10%
2020/07/06	0	0.00	2	33.90	33.90	-2	805	-0.25%
2020/07/03	1	33.60	0	0.00	33.75	1	811	0.12%
2020/07/02	5	33.90	4	34.09	34.10	1	805	0.12%
2020/06/22	1	32.75	0	0.00	32.70	1	751	0.13%
2020/06/19	0	0.00	2	32.25	32.30	-2	755	-0.26%
2020/06/18	2	32.25	0	0.00	32.30	2	756	0.26%
2020/06/16	0	0.00	1	32.20	32.20	-1	768	-0.13%
2020/06/15	2	31.60	0	0.00	31.50	2	785	0.25%
2020/06/11	2	32.85	0	0.00	32.20	2	799	0.25%
2020/06/10	1	33.05	1	32.80	33.00	0	801	0.00%
2020/06/09	1	33.50	7	33.48	33.10	-6	821	-0.73%
2020/06/08	3	33.00	0	0.00	32.85	3	821	0.37%
2020/06/05	2	33.65	0	0.00	33.65	2	810	0.25%
2020/06/04	5	34.27	1	34.60	33.90	4	805	0.50%
2020/06/03	2	32.68	9	32.54	33.15	-7	753	-0.93%
2020/06/02	6	32.08	1	31.90	31.85	5	716	0.70%
2020/06/01	1	31.60	1	31.55	31.60	0	695	0.00%
2020/05/28	12	31.52	2	31.53	31.10	10	684	1.46%
2020/05/27	3	31.40	2	31.58	31.70	1	675	0.15%
2020/05/26	2	30.83	4	30.89	30.95	-2	665	-0.30%
2020/05/25	2	30.40	0	0.00	30.50	2	658	0.30%
2020/05/22	1	30.65	0	0.00	30.55	1	655	0.15%
2020/05/21	2	30.98	1	30.80	31.05	1	649	0.15%
2020/05/20	2	30.53	2	30.70	30.40	0	642	0.00%
2020/05/18	1	30.25	0	0.00	30.10	1	635	0.16%
2020/05/15	3	30.62	6	31.54	30.40	-3	630	-0.48%
2020/05/14	1	31.20	0	0.00	31.00	1	605	0.17%
2020/05/13	2	30.83	0	0.00	30.90	2	586	0.34%
2020/05/12	11	31.93	12	32.01	31.35	-1	581	-0.17%
2020/05/11	2	30.80	2	31.08	31.65	0	524	0.00%
2020/05/06	1	29.35	0	0.00	29.10	1	497	0.20%
2020/05/05	1	29.20	0	0.00	29.20	1	507	0.20%
2020/05/04	1	29.10	0	0.00	29.15	1	510	0.20%
2020/04/29	0	0.00	1	29.35	29.45	-1	515	-0.19%
2020/04/23	0	0.00	2	28.15	28.15	-2	616	-0.32%
2020/04/22	4	26.86	4	27.36	27.50	0	617	0.00%
2020/04/21	1	28.55	0	0.00	27.30	1	620	0.16%
2020/04/20	0	0.00	1	28.80	28.85	-1	624	-0.16%
2020/04/17	3	28.83	0	0.00	28.80	3	628	0.48%
2020/04/10	1	27.35	12	27.63	27.95	-11	650	-1.69%
2020/04/09	0	0.00	3	28.03	27.60	-3	657	-0.46%
2020/04/08	5	27.53	2	27.48	27.90	3	666	0.45%
2020/04/07	1	27.50	0	0.00	27.50	1	653	0.15%
2020/03/31	0	0.00	2	26.08	26.00	-2	650	-0.31%
2020/03/30	5	25.68	1	25.50	25.90	4	652	0.61%
2020/03/27	1	26.65	0	0.00	25.90	1	654	0.15%
2020/03/26	0	0.00	1	25.70	26.25	-1	654	-0.15%
2020/03/25	3	26.02	2	26.38	25.85	1	657	0.15%
2020/03/24	4	25.45	1	25.00	25.20	3	667	0.45%
2020/03/23	1	24.05	0	0.00	24.05	1	729	0.14%
2020/03/20	2	24.70	1	24.85	25.05	1	762	0.13%
2020/03/19	1	24.55	5	24.18	22.85	-4	762	-0.52%
2020/03/17	1	24.80	2	25.30	25.90	-1	734	-0.14%
2020/03/16	0	0.00	2	27.05	26.10	-2	723	-0.28%
2020/03/13	3	26.62	1	26.45	27.20	2	715	0.28%
2020/03/12	3	29.23	0	0.00	28.95	3	691	0.43%
2020/03/11	0	0.00	2	31.28	30.60	-2	680	-0.29%
2020/03/10	3	30.00	2	30.63	31.10	1	678	0.15%
2020/03/09	1	31.60	0	31.70	31.25	1	671	0.15%
2020/03/06	1	32.90	0	0.00	32.95	1	665	0.15%
2020/03/05	0	0.00	2	33.60	33.30	-2	669	-0.30%
2020/03/02	3	32.73	2	33.23	32.80	1	678	0.15%
2020/02/25	2	33.73	0	0.00	33.90	2	675	0.30%
2020/02/24	0	0.00	20	34.00	34.00	-20	676	-2.95%
2020/02/21	0	0.00	1	34.80	34.40	-1	681	-0.15%
2020/02/19	1	35.00	2	34.90	34.75	-1	697	-0.14%
2020/02/10	1	33.55	0	0.00	33.45	1	773	0.13%
2020/02/06	3	34.43	1	34.05	34.25	2	779	0.26%
2020/02/05	1	33.15	3	33.47	33.20	-2	772	-0.26%
2020/02/04	25	33.48	4.1	33.29	33.50	21	772	2.71%
2020/02/03	2	32.83	0	0.00	32.35	2	779	0.26%
2020/01/30	1	35.50	0	0.00	34.20	1	819	0.12%
2020/01/17	5	38.01	7	37.54	38.00	-2	794	-0.25%
2020/01/15	1	37.30	0	0.00	37.00	1	839	0.12%
2020/01/14	5	37.00	0	0.00	36.90	5	837	0.60%
2020/01/09	0	0.00	1	36.75	36.55	-1	831	-0.12%
2020/01/08	1	35.70	0	0.00	35.60	1	815	0.12%
2020/01/02	0	0.00	2	37.30	37.50	-2	820	-0.24%
2019/12/19	1	37.80	0	0.00	37.60	1	842	0.12%
2019/12/18	5	37.15	0	0.00	37.80	5	829	0.60%
2019/12/17	1	36.90	0	0.00	37.15	1	779	0.13%
2019/11/21	1	36.75	0	0.00	36.70	1	1,069	0.09%
2019/11/15	2	38.43	1	38.65	38.10	1	1,300	0.08%
2019/11/14	1	37.20	2	36.95	37.30	-1	1,295	-0.08%
2019/11/12	1	36.10	1	36.10	36.25	0	1,349	0.00%
2019/11/08	0	0.00	1	36.20	36.15	-1	1,393	-0.07%
2019/11/06	0	0.00	6	36.73	36.75	-6	1,405	-0.43%
2019/10/31	0	0.00	8	37.75	37.60	-8	1,426	-0.56%
2019/10/30	2	38.50	0	0.00	38.40	2	1,423	0.14%
2019/10/29	5	38.84	4	38.81	38.80	1	1,401	0.07%
2019/10/28	0	0.00	1	38.25	38.25	-1	1,390	-0.07%
2019/10/25	0	0.00	1	38.40	38.25	-1	1,390	-0.07%
2019/10/24	10	38.42	0	0.00	38.85	10	1,380	0.72%
2019/10/18	12	36.55	0	0.00	36.40	12	1,356	0.88%
2019/10/08	0	0.00	7	38.06	38.00	-7	1,410	-0.50%
2019/10/04	3	38.45	4	38.13	37.75	-1	1,412	-0.07%
2019/10/03	0	0.00	1	38.90	38.45	-1	1,407	-0.07%
2019/09/27	6	40.41	3	40.05	39.75	3	1,412	0.21%
2019/09/26	0	0.00	3	40.80	40.45	-3	1,391	-0.22%
2019/09/24	3	41.48	0	0.00	41.45	3	1,387	0.22%
2019/09/20	4	41.23	0	0.00	41.15	4	1,377	0.29%
2019/09/19	3	40.45	0	0.00	40.30	3	1,360	0.22%
2019/09/10	0	0.00	7	40.23	39.75	-7	1,319	-0.53%
2019/09/09	0	0.00	1	40.10	39.35	-1	1,306	-0.08%
2019/09/06	1	42.05	0	0.00	41.95	1	1,259	0.08%
2019/09/03	1	42.00	0	0.00	41.70	1	1,224	0.08%
2019/08/28	7	43.85	3	44.05	42.30	4	1,145	0.35%
2019/08/27	4	43.70	5.5	44.23	44.90	-1.5	1,083	-0.14%
2019/08/26	1	42.50	2	42.40	42.15	-1	1,039	-0.10%
2019/08/23	6	44.48	10	44.21	43.65	-4	1,010	-0.40%
2019/08/22	11	43.59	21	43.41	43.75	-10	953	-1.05%
2019/08/21	5	42.70	5	42.37	42.40	0	834	0.00%
2019/08/20	2	41.68	3	41.80	41.65	-1	782	-0.13%
2019/08/19	2	41.98	5	43.30	42.00	-3	759	-0.40%
2019/08/16	5	41.50	3	41.10	41.85	2	702	0.28%
2019/08/14	1	40.10	0	0.00	39.95	1	629	0.16%
2019/08/13	5	38.60	0	0.00	38.50	5	591	0.85%
2019/08/02	0	0.00	1	39.00	38.75	-1	554	-0.18%
2019/08/01	0	0.00	1	39.55	39.45	-1	553	-0.18%
2019/07/30	0	0.00	2	39.40	39.35	-2	544	-0.37%
2019/07/26	2	39.90	2	40.00	40.00	0	549	0.00%
2019/07/24	14	40.10	18	40.40	41.10	-4	580	-0.69%
2019/07/23	1	39.90	1	39.45	39.55	0	547	0.00%
2019/07/18	2	39.03	6	39.38	38.65	-4	590	-0.68%
2019/07/17	2	39.05	3	39.55	39.00	-1	572	-0.17%
2019/07/16	3	38.78	2	38.15	39.40	1	558	0.18%
2019/07/15	1	37.80	1	37.65	38.00	0	534	0.00%
2019/07/12	1	37.90	3	37.85	37.60	-2	538	-0.37%
2019/07/10	1	37.10	0	0.00	37.15	1	598	0.17%
2019/07/08	2	37.53	0	0.00	36.90	2	658	0.30%
2019/07/05	0	0.00	3	37.25	37.20	-3	654	-0.46%
2019/07/04	2	36.90	0	0.00	37.10	2	657	0.30%
2019/07/03	1	36.60	0	0.00	36.40	1	664	0.15%
2019/07/01	0	0.00	11	36.82	36.90	-11	673	-1.63%
2019/06/25	1	35.80	0	0.00	35.65	1	745	0.13%
2019/06/24	1	36.35	0	0.00	36.35	1	746	0.13%
2019/06/21	2	36.33	1	36.65	36.25	1	749	0.13%
2019/06/20	1	36.45	0	0.00	36.60	1	750	0.13%
2019/06/19	0	0.00	1	35.75	36.20	-1	749	-0.13%
2019/06/18	1	35.50	0	0.00	35.35	1	746	0.13%
2019/06/12	0	0.00	2	35.58	35.80	-2	820	-0.24%
2019/06/11	1	35.45	4	35.45	35.45	-3	818	-0.37%
2019/06/10	5	35.05	1	35.00	34.85	4	813	0.49%
2019/06/05	1	34.50	1	34.75	34.20	0	804	0.00%
2019/06/04	1	34.40	1	34.75	34.25	0	804	0.00%
2019/06/03	1	34.45	0	0.00	34.65	1	807	0.12%
2019/05/22	0	0.00	2	36.08	35.90	-2	831	-0.24%
2019/05/17	0	0.00	2	35.88	35.30	-2	835	-0.24%
2019/05/10	0	0.00	1	36.00	36.00	-1	834	-0.12%
2019/05/03	0	0.00	1	38.00	38.10	-1	792	-0.13%
2019/05/02	0	0.00	4	37.95	38.30	-4	774	-0.52%
2019/04/29	0	0.00	1	36.70	35.95	-1	716	-0.14%
2019/04/26	4	37.31	1	38.10	36.70	3	709	0.42%
2019/04/25	0	0.00	1	37.95	37.90	-1	685	-0.15%
2019/04/22	1	36.30	3	36.43	36.50	-2	612	-0.33%
2019/04/19	0	0.00	6	36.92	36.10	-6	610	-0.98%
2019/04/18	0	0.00	1	37.30	36.50	-1	602	-0.17%
2019/04/16	0	0.00	20	36.77	37.30	-20	563	-3.55%
2019/04/15	1	37.00	27	36.96	35.90	-26	511	-5.09%
2019/04/12	0	0.00	15	35.38	35.40	-15	456	-3.28%
2019/04/09	0	0.00	4	36.05	35.40	-4	438	-0.91%
2019/04/02	0	0.00	2	35.60	35.30	-2	411	-0.49%
2019/04/01	0	0.00	1	34.50	35.80	-1	363	-0.28%
2019/03/26	4	33.06	0	0.00	33.00	4	346	1.15%
2019/03/25	39	33.02	0	0.00	33.20	39	354	10.99%
2019/03/22	2	33.75	10	33.68	33.55	-8	360	-2.22%
2019/03/20	9	33.72	0	0.00	34.00	9	360	2.49%
2019/03/19	14	33.95	0	0.00	33.95	14	366	3.82%
2019/03/18	10	35.50	3	35.00	34.50	7	361	1.94%
2019/03/15	6	32.12	2	33.20	34.50	4	320	1.25%
2019/03/07	1	31.95	0	0.00	31.95	1	382	0.26%
2019/02/25	0	0.00	1	33.00	32.90	-1	410	-0.24%
2019/02/20	1	31.40	3	31.45	31.35	-2	406	-0.49%
2019/02/14	0	0.00	1	31.30	31.35	-1	438	-0.23%
2019/02/12	1	30.00	0	0.00	30.00	1	554	0.18%
2019/01/30	0	0.00	1	29.75	29.50	-1	576	-0.17%
2019/01/28	1	29.55	0	0.00	29.60	1	626	0.16%
2019/01/21	0	0.00	1	29.60	29.60	-1	683	-0.15%
2019/01/18	1	29.65	0	0.00	29.60	1	703	0.14%
2018/12/04	0	0.00	1	31.60	31.45	-1	908	-0.11%
2018/12/03	0	0.00	8	31.17	31.00	-8	900	-0.89%
2018/11/29	1	30.50	0	0.00	30.15	1	874	0.11%
2018/11/27	3	29.70	4	29.91	29.95	-1	860	-0.12%
2018/11/22	2	29.75	1	30.00	29.60	1	856	0.12%
2018/11/20	0	0.00	1	30.20	29.95	-1	846	-0.12%
2018/11/19	1	29.75	2	29.90	29.90	-1	845	-0.12%
2018/11/16	4	29.19	4	29.40	29.20	0	841	0.00%
2018/11/15	3	29.10	2	29.33	29.10	1	840	0.12%
2018/11/14	0	0.00	1	29.25	29.40	-1	838	-0.12%
2018/11/09	7	29.94	2	30.18	30.20	5	758	0.66%
2018/11/08	1	29.70	1	29.85	30.05	0	702	0.00%
2018/11/06	2	29.38	1	29.20	29.05	1	710	0.14%
2018/11/05	0	0.00	2	29.45	29.30	-2	702	-0.28%
2018/11/02	3	28.68	3	28.87	28.65	0	675	0.00%
2018/11/01	3	27.90	0	0.00	27.90	3	671	0.45%
2018/10/25	2	27.95	1	28.40	27.55	1	738	0.14%
2018/10/24	1	27.95	2	27.70	27.55	-1	711	-0.14%
2018/10/11	1	28.05	9	27.50	27.00	-8	724	-1.10%
2018/10/09	0	0.00	1	29.95	29.95	-1	725	-0.14%
2018/10/02	1	30.80	0	0.00	30.70	1	827	0.12%
2018/09/28	0	0.00	1	30.60	30.60	-1	809	-0.12%
2018/09/12	1	30.70	0	0.00	30.80	1	1,245	0.08%
2018/09/11	3	30.40	0	0.00	30.80	3	1,249	0.24%
2018/09/10	0	0.00	2	30.85	30.65	-2	1,246	-0.16%
2018/09/05	0	0.00	11	33.01	32.90	-11	1,232	-0.89%
2018/08/30	0	35.00	0	0.00	33.30	0	1,324	0.00%
2018/08/28	2	33.00	0	0.00	33.00	2	1,343	0.15%
2018/08/21	1	34.35	6	34.33	34.80	-5	1,368	-0.37%
2018/08/16	5	34.73	0	0.00	34.70	5	1,358	0.37%
2018/08/13	11	35.50	1	35.20	35.45	10	1,349	0.74%
2018/08/10	0	0.00	1	37.10	36.70	-1	1,328	-0.08%
2018/08/09	1	36.95	0	0.00	36.85	1	1,325	0.08%
2018/08/08	3	37.38	2	37.65	37.30	1	1,320	0.08%
2018/08/07	2	37.30	2	37.63	37.30	0	1,307	0.00%
2018/08/03	5	37.80	0	0.00	37.50	5	1,298	0.39%
2018/08/02	3	37.37	3	36.95	36.95	0	1,240	0.00%
2018/07/27	0	0.00	6	36.75	36.95	-6	1,212	-0.49%
2018/07/24	1	36.00	1	36.20	36.20	0	1,209	0.00%
2018/07/20	3	36.90	1	36.60	36.60	2	1,202	0.17%
2018/07/19	0	0.00	4	37.30	36.80	-4	1,200	-0.33%
2018/07/18	0	0.00	2	37.25	37.05	-2	1,208	-0.17%
2018/07/17	5	37.74	2	37.60	37.50	3	1,191	0.25%
2018/07/16	3	37.48	2	37.23	37.65	1	1,166	0.09%
2018/07/13	1	36.15	1	35.55	36.80	0	1,082	0.00%
2018/07/12	1	35.30	0	0.00	35.15	1	1,067	0.09%
2018/07/11	0	0.00	1	35.30	35.05	-1	1,072	-0.09%
2018/07/10	1	35.05	0	0.00	35.10	1	1,071	0.09%
2018/07/06	0	0.00	5	34.15	34.15	-5	1,063	-0.47%
2018/07/04	0	0.00	4	34.95	34.95	-4	1,054	-0.38%
2018/07/03	4	35.85	6	35.83	35.50	-2	1,051	-0.19%
2018/06/29	6	35.65	1	35.30	35.40	5	1,025	0.49%
2018/06/28	5	34.44	0	0.00	33.90	5	989	0.51%
2018/06/26	2	35.50	1	35.75	35.50	1	976	0.10%
2018/06/25	1	36.70	1	37.10	35.25	0	965	0.00%
2018/06/22	54	37.37	89	37.13	37.50	-35	928	-3.77%
2018/06/21	43	36.24	7	37.00	37.30	36	778	4.62%
2018/06/20	2	33.50	0	0.00	33.95	2	625	0.32%
2018/06/15	1	35.30	0	0.00	35.50	1	627	0.16%
2018/06/11	0	0.00	2	35.65	35.20	-2	647	-0.31%
2018/06/07	0	0.00	5	36.70	36.50	-5	641	-0.78%
2018/06/05	1	35.35	1	35.55	35.55	0	595	0.00%
2018/06/01	1	33.35	1	33.80	33.70	0	570	0.00%
2018/05/29	0	0.00	10	33.50	33.40	-10	632	-1.58%
2018/05/15	0	0.00	1	33.70	33.60	-1	951	-0.11%
2018/05/11	0	0.00	2	33.08	33.20	-2	997	-0.20%
2018/05/09	10	32.90	3	32.97	33.00	7	1,014	0.69%
2018/05/03	6	31.79	0	0.00	32.20	6	1,046	0.57%
2018/05/02	1	32.80	0	0.00	32.40	1	1,049	0.10%
2018/04/26	1	32.00	0	0.00	31.60	1	1,080	0.09%
2018/04/20	5	33.94	0	0.00	34.00	5	1,085	0.46%
2018/04/18	5	34.15	0	0.00	34.30	5	1,086	0.46%
2018/04/17	2	35.55	0	0.00	35.10	2	1,070	0.19%
2018/04/16	3	36.00	0	0.00	36.00	3	1,085	0.28%
2018/03/22	0	0.00	2	39.25	38.05	-2	1,244	-0.16%
2018/03/19	1	38.65	1	39.05	38.90	0	1,366	0.00%
2018/03/16	2	38.93	0	0.00	38.80	2	1,411	0.14%
2018/03/15	0	0.00	1	39.95	39.70	-1	1,409	-0.07%
2018/03/13	0	0.00	1	40.20	39.80	-1	1,443	-0.07%
2018/03/12	1	39.45	0	0.00	39.15	1	1,456	0.07%
2018/03/09	4	40.10	0	0.00	39.90	4	1,457	0.27%
2018/03/01	2	39.95	2	40.05	40.05	0	1,518	0.00%
2018/02/23	5	38.99	0	0.00	39.00	5	1,548	0.32%
2018/02/22	0	0.00	10	39.40	38.90	-10	1,566	-0.64%
2018/02/09	20	33.98	10	33.90	34.10	10	1,584	0.63%
2018/02/08	1	37.55	0	0.00	37.55	1	1,564	0.06%
2018/02/07	0	0.00	2	38.35	38.30	-2	1,651	-0.12%
2018/02/06	1	38.15	0	0.00	38.25	1	1,717	0.06%
2018/02/02	1	42.60	1	42.55	42.80	0	1,864	0.00%
2018/01/31	5	43.25	0	0.00	43.25	5	1,962	0.25%
2018/01/26	1	44.90	0	0.00	44.75	1	2,096	0.05%
2018/01/18	1	45.70	0	0.00	45.25	1	2,637	0.04%
2018/01/17	10	45.71	0	0.00	45.55	10	2,799	0.36%
2018/01/12	0	0.00	10	45.50	45.25	-10	3,491	-0.29%
2018/01/11	0	0.00	2	44.60	44.60	-2	3,766	-0.05%
2018/01/10	12	44.82	0	0.00	44.65	12	3,844	0.31%
2018/01/08	0	0.00	2	46.73	46.20	-2	3,892	-0.05%
2018/01/04	1	45.70	0	0.00	46.10	1	3,868	0.03%