乙盛-KY (5243)-亞東券商分點個股進出

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
55.6
漲跌
▼0.5
漲幅
-0.89%
成交量
1,045張
產業
上市光電類股
448人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

乙盛-KY (5243)籌碼相關－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0.1	56.10	0	0.00	56.10	0.1	1,744	0.00%
2024/04/16	2	56.50	0	0.00	56.00	2	1,742	0.12%
2024/04/15	0	59.60	0	0.00	59.00	0	1,715	0.00%
2024/04/12	2	59.20	28	61.28	61.40	-26	1,701	-1.53%
2024/04/11	1	61.30	7	60.23	59.90	-6	1,652	-0.36%
2024/04/03	4	58.45	0	0.00	58.10	4	1,542	0.26%
2024/04/02	2	59.70	2	60.30	59.50	0	1,524	0.00%
2024/03/29	4	59.35	2	59.90	59.40	2	1,497	0.13%
2024/03/28	3	59.77	2	60.40	60.30	1	1,447	0.07%
2024/03/27	0.1	59.70	3	59.60	59.60	-2.9	1,256	-0.23%
2024/03/25	1	57.80	0	0.00	57.60	1	1,127	0.09%
2024/03/21	2	56.70	1	56.80	57.40	1	1,086	0.09%
2024/03/20	2	56.95	0	0.00	56.90	2	1,058	0.19%
2024/03/19	2	57.55	3	58.00	57.70	-1	1,005	-0.10%
2024/03/15	5	59.52	4	59.50	58.80	1	952	0.10%
2024/03/14	4	57.73	0	0.00	57.20	4	826	0.48%
2024/03/13	25	61.57	14.2	61.01	60.50	10.8	783	1.38%
2024/03/06	0.1	55.20	0	0.00	55.00	0.1	482	0.02%
2024/03/01	0.1	54.50	0	0.00	54.70	0.1	475	0.01%
2024/02/21	0	0.00	1	55.40	55.60	-1	477	-0.21%
2024/02/16	1	54.90	0	0.00	55.30	1	491	0.20%
2024/02/05	1.1	54.56	2	53.00	53.90	-0.9	484	-0.19%
2024/02/02	1	54.80	2	55.25	54.60	-1	471	-0.21%
2024/01/18	0	56.70	0	0.00	56.60	0	471	0.01%
2024/01/12	0.2	57.90	0	0.00	57.70	0.2	476	0.04%
2024/01/10	10	56.80	0	0.00	57.10	10	489	2.04%
2024/01/09	0	0.00	1	58.10	58.10	-1	488	-0.20%
2024/01/08	0.2	59.70	0	0.00	58.70	0.2	490	0.05%
2024/01/05	0	0.00	1	59.90	59.70	-1	485	-0.21%
2023/11/27	0	0.00	20	60.03	59.50	-20	689	-2.90%
2023/11/14	10	58.80	0	0.00	59.10	10	801	1.25%
2023/11/08	10	57.96	0	0.00	57.80	10	836	1.20%
2023/09/26	0.1	64.60	0	0.00	64.10	0.1	1,920	0.00%
2023/09/15	2	67.10	0	0.00	67.00	2	2,036	0.10%
2023/09/13	0	0.00	1	66.60	66.50	-1	2,070	-0.05%
2023/09/12	1	65.70	3	65.93	65.80	-2	2,091	-0.10%
2023/09/11	4	65.50	0	0.00	64.90	4	2,153	0.19%
2023/09/08	0	0.00	4	66.30	66.10	-4	2,235	-0.18%
2023/09/07	1	67.40	15	68.35	67.30	-14	2,302	-0.61%
2023/09/06	3	67.67	3	67.70	67.70	0	2,354	0.00%
2023/08/30	1	64.70	0	0.00	64.60	1	2,679	0.04%
2023/08/25	1	66.40	0	0.00	65.90	1	3,340	0.03%
2023/08/24	0	64.90	0	0.00	65.20	0	3,503	0.00%
2023/08/10	1	66.70	0	0.00	66.00	1	5,791	0.02%
2023/08/09	1	66.80	0	0.00	67.70	1	5,768	0.02%
2023/08/08	10	69.17	1	68.40	68.50	9	5,748	0.16%
2023/08/02	6	70.73	0	0.00	70.50	6	5,716	0.10%
2023/07/31	1	71.40	0	0.00	71.40	1	5,695	0.02%
2023/07/28	0	0.00	3	71.90	71.90	-3	5,683	-0.05%
2023/07/26	1	72.40	1	71.60	71.50	0	5,680	0.00%
2023/07/25	0	0.00	1	73.70	73.30	-1	5,664	-0.02%
2023/07/20	1	72.80	0	0.00	72.70	1	5,627	0.02%
2023/07/13	0	75.30	0	0.00	74.50	0	6,208	0.00%
2023/07/11	2	74.80	2	74.70	74.50	0	6,192	0.00%
2023/07/10	0	0.00	6	75.02	75.00	-6	6,172	-0.10%
2023/07/06	9	83.90	0	0.00	82.00	9	6,093	0.15%
2023/07/05	5	85.12	4	84.00	84.40	1	6,027	0.02%
2023/07/04	5	83.22	3	83.00	83.40	2	5,876	0.03%
2023/07/03	2	80.16	2	80.80	80.60	0	5,771	0.00%
2023/06/30	3	78.97	3	78.80	78.80	0	5,780	0.00%
2023/06/29	0	78.80	0	0.00	78.50	0	5,902	0.00%
2023/06/27	4	79.00	1	79.40	79.00	3	6,225	0.05%
2023/06/16	1	82.00	1	82.30	82.50	0	6,149	0.00%
2023/06/15	0	0.00	12	81.77	83.00	-12	6,121	-0.20%
2023/06/14	1	84.80	0	0.00	82.30	1	6,077	0.02%
2023/06/13	1	85.20	0	0.00	84.40	1	5,998	0.02%
2023/06/09	1	85.10	1	86.00	85.50	0	5,863	0.00%
2023/06/07	3	87.63	3	87.63	86.70	0	5,738	0.00%
2023/06/05	10	90.30	10	88.90	88.70	0	5,666	0.00%
2023/06/01	1	89.20	0.3	88.00	89.30	0.8	5,486	0.01%
2023/05/31	6.3	89.47	8	88.79	88.90	-1.8	5,347	-0.03%
2023/05/30	10	86.00	9	84.10	83.70	1	4,920	0.02%
2023/05/26	5	86.50	0.2	82.60	82.60	4.9	4,676	0.10%
2023/05/25	15.2	85.75	10.5	87.21	86.80	4.7	4,519	0.10%
2023/05/24	1.2	83.75	0	0.00	83.80	1.2	4,189	0.03%
2023/05/23	2	83.75	6.1	83.03	83.00	-4.1	4,085	-0.10%
2023/05/22	1.3	83.18	2	82.83	82.50	-0.8	3,887	-0.02%
2023/05/19	2	73.80	21	77.13	77.80	-19	3,202	-0.59%
2023/05/18	0	0.00	0	70.40	70.80	0	2,713	0.00%
2023/05/17	0	0.00	2	69.95	70.40	-2	2,618	-0.08%
2023/05/16	1	67.30	2	67.40	67.50	-1	2,507	-0.04%
2023/05/15	0	0.00	0.4	65.20	65.80	-0.4	2,477	-0.01%
2023/04/25	0	0.00	1	63.90	63.80	-1	2,500	-0.04%
2023/04/21	1	67.70	7.2	67.79	67.00	-6.2	2,405	-0.26%
2023/04/20	0.2	72.40	0	72.50	71.40	0.2	2,254	0.01%
2023/04/19	15	71.60	1	71.20	69.80	14	2,016	0.69%
2023/04/18	0	0.00	0	67.40	68.20	0	1,813	0.00%
2023/04/14	0.1	67.30	0	0.00	66.90	0.1	1,750	0.01%
2023/04/13	1.1	66.99	0	0.00	66.60	1.1	1,713	0.06%
2023/04/12	1	66.70	0	0.00	66.70	1	1,685	0.06%
2023/04/11	1	66.80	0	0.00	66.70	1	1,672	0.06%
2023/04/07	0	0.00	5	65.60	65.10	-5	1,595	-0.31%
2023/04/06	0	0.00	3	66.40	65.90	-3	1,565	-0.19%
2023/03/30	0	0.00	7	66.50	66.10	-7	1,499	-0.47%
2023/03/29	8.2	67.09	5.2	66.39	67.10	3	1,398	0.22%
2023/03/28	0	0.00	3	63.57	63.50	-3	1,103	-0.27%
2023/03/24	2	63.80	0	0.00	64.40	2	1,047	0.19%
2023/03/20	2	62.30	0	0.00	62.30	2	1,010	0.20%
2023/03/13	0	0.00	6	61.20	61.50	-6	1,218	-0.49%
2023/03/10	0	0.00	10	61.40	61.50	-10	1,472	-0.68%
2023/03/09	6	63.60	1	64.00	63.00	5	1,498	0.33%
2023/03/08	6	64.33	6	64.30	64.40	0	1,486	0.00%
2023/03/02	2	62.30	0	0.00	62.20	2	1,434	0.14%
2023/03/01	0	0.00	1	62.80	62.60	-1	1,437	-0.07%
2023/02/22	3	61.50	1	61.40	61.40	2	1,435	0.14%
2023/02/20	1	61.90	0	0.00	61.80	1	1,444	0.07%
2023/02/13	0	0.00	10	60.40	60.40	-10	1,522	-0.66%
2023/02/07	8	62.13	0	0.00	61.50	8	1,562	0.51%
2023/02/06	0	0.00	1	61.70	61.70	-1	1,547	-0.06%
2023/01/31	0	0.00	1	60.80	60.80	-1	1,556	-0.06%
2023/01/13	10	57.10	0	0.00	57.00	10	1,627	0.61%
2023/01/12	0	57.90	0	0.00	57.60	0	1,666	0.00%
2023/01/11	4	58.50	0	0.00	58.50	4	1,739	0.23%
2023/01/04	0	0.00	48	58.10	58.10	-48	2,255	-2.13%
2023/01/03	1	57.60	0	0.00	57.70	1	2,310	0.04%
2022/12/30	0	0.00	65	57.61	57.50	-65	2,359	-2.75%
2022/12/29	3	57.30	0	0.00	57.30	3	2,461	0.12%
2022/12/27	3	59.10	0	0.00	59.10	3	2,645	0.11%
2022/12/22	0	0.00	10	59.40	59.00	-10	2,724	-0.37%
2022/12/21	2	58.65	0	0.00	58.30	2	2,748	0.07%
2022/12/20	10	58.20	0	0.00	58.20	10	2,731	0.37%
2022/12/14	0	0.00	20	61.05	61.30	-20	2,748	-0.73%
2022/12/09	0	0.00	1	60.90	60.90	-1	2,751	-0.04%
2022/12/07	1	63.80	0	0.00	61.90	1	2,730	0.04%
2022/12/06	0	0.00	9	63.80	63.70	-9	2,716	-0.33%
2022/12/05	10	65.34	0	0.00	65.00	10	2,693	0.37%
2022/12/02	2	65.10	9	65.53	64.60	-7	2,615	-0.27%
2022/11/29	0	0.00	35	58.71	59.60	-35	2,363	-1.48%
2022/11/23	2	58.00	3	58.10	57.70	-1	2,497	-0.04%
2022/11/21	40	57.94	3	57.70	57.80	37	2,580	1.43%
2022/11/17	0	0.00	36	61.31	61.40	-36	2,534	-1.42%
2022/11/16	0	0.00	3	61.50	60.40	-3	2,519	-0.12%
2022/11/11	0	0.00	1	60.30	60.20	-1	2,513	-0.04%
2022/11/07	0	0.00	15	60.70	60.70	-15	2,465	-0.61%
2022/10/31	0	0.00	3	59.40	58.90	-3	2,540	-0.12%
2022/10/28	15	59.23	15	59.87	58.80	0	2,577	0.00%
2022/10/27	15	60.20	0	0.00	60.40	15	2,593	0.58%
2022/10/26	1	59.10	2	57.80	57.80	-1	2,621	-0.04%
2022/10/24	2	61.20	1	61.00	60.40	1	2,673	0.04%
2022/10/21	2	59.85	2	60.05	60.40	0	2,662	0.00%
2022/10/20	4	59.50	0	0.00	59.50	4	2,674	0.15%
2022/10/19	4	62.18	4	61.00	61.00	0	2,741	0.00%
2022/10/18	3	66.20	0	0.00	63.00	3	2,882	0.10%
2022/10/17	0	0.00	3	63.10	65.50	-3	2,872	-0.10%
2022/10/14	15	61.77	25	62.96	63.80	-10	2,784	-0.36%
2022/10/13	11	61.45	2	59.75	59.80	9	2,724	0.33%
2022/10/11	10	63.80	0	0.00	63.70	10	2,671	0.37%
2022/10/06	6.2	64.29	3.2	64.51	64.50	3	2,632	0.11%
2022/10/05	36	62.69	11	63.81	63.30	25	2,561	0.98%
2022/09/30	10	57.80	0	0.00	60.20	10	2,428	0.41%
2022/09/29	0	0.00	37	58.73	59.60	-37	2,420	-1.53%
2022/09/28	12.1	57.54	20	58.06	56.20	-7.9	2,390	-0.33%
2022/09/27	1	56.50	0	0.00	57.60	1	2,376	0.04%
2022/09/26	1	58.00	0	0.00	56.50	1	2,389	0.04%
2022/09/19	1	61.60	0	0.00	61.60	1	2,596	0.04%
2022/09/13	0	0.00	1	64.80	64.60	-1	2,640	-0.04%
2022/09/08	0	63.30	0	0.00	64.20	0	2,648	0.00%
2022/09/06	1	61.30	0	0.00	61.30	1	2,624	0.04%
2022/09/01	1	63.70	2	65.10	63.40	-1	2,615	-0.04%
2022/08/31	1	61.90	0	0.00	63.00	1	2,545	0.04%
2022/08/30	1	62.80	0	0.00	62.60	1	2,556	0.04%
2022/08/29	3	63.23	6	64.30	62.60	-3	2,551	-0.12%
2022/08/26	8	67.48	0	0.00	66.60	8	2,521	0.32%
2022/08/25	0	0.00	1	69.00	69.00	-1	2,506	-0.04%
2022/08/23	2	67.50	0	0.00	67.50	2	2,738	0.07%
2022/08/17	10	68.70	0	0.00	68.70	10	3,035	0.33%
2022/08/15	30	69.13	0	0.00	69.00	30	3,033	0.99%
2022/08/11	1	68.20	0	0.00	68.20	1	3,030	0.03%
2022/08/09	0	0.00	11	68.18	68.30	-11	2,966	-0.37%
2022/08/04	1	66.90	0	0.00	66.00	1	2,946	0.03%
2022/07/29	90	69.57	1	69.40	70.30	89	2,802	3.18%
2022/07/28	1	70.80	0	0.00	71.00	1	2,767	0.04%
2022/07/27	0	0.00	40	70.83	71.50	-40	2,773	-1.44%
2022/07/26	42	70.04	44	70.70	69.90	-2	2,721	-0.07%
2022/07/22	19	68.30	21	68.91	68.90	-2	2,404	-0.08%
2022/07/19	0	0.00	4	67.90	68.00	-4	2,266	-0.18%
2022/07/18	1	67.40	8	67.56	67.30	-7	2,283	-0.31%
2022/07/15	1	66.00	0	0.00	66.70	1	2,409	0.04%
2022/07/14	0	0.00	1	66.30	66.70	-1	2,564	-0.04%
2022/07/13	1	65.60	2	65.35	65.40	-1	2,550	-0.04%
2022/07/12	1	63.80	0	0.00	63.60	1	2,518	0.04%
2022/07/11	0	0.00	1	63.30	64.40	-1	2,492	-0.04%
2022/07/08	1	63.00	3	62.60	62.70	-2	2,457	-0.08%
2022/07/07	2	60.75	0	0.00	61.30	2	2,429	0.08%
2022/07/06	0	0.00	2	60.30	59.00	-2	2,411	-0.08%
2022/07/05	1	59.50	0	0.00	60.30	1	2,410	0.04%
2022/07/04	0	0.00	2	58.40	58.70	-2	2,403	-0.08%
2022/07/01	1	60.60	0	0.00	59.90	1	2,382	0.04%
2022/06/30	24	65.33	0	0.00	64.90	24	2,337	1.03%
2022/06/29	0	0.00	13	67.44	67.90	-13	2,294	-0.57%
2022/06/28	0	0.00	2	67.30	67.30	-2	2,241	-0.09%
2022/06/27	0	0.00	4	65.80	66.80	-4	2,210	-0.18%
2022/06/24	2	65.55	1	65.20	65.50	1	2,147	0.05%
2022/06/20	1	63.70	1	61.40	60.70	0	2,084	0.00%
2022/06/17	1	64.40	0	0.00	63.90	1	2,061	0.05%
2022/06/09	0	0.00	2	66.60	66.40	-2	1,944	-0.10%
2022/06/01	7	66.59	7	66.17	66.00	0	1,832	0.00%
2022/05/31	0	0.00	1	67.40	67.00	-1	1,741	-0.06%
2022/05/30	2	64.30	0	0.00	64.80	2	1,587	0.13%
2022/05/27	5	64.56	6	64.42	64.40	-1	1,533	-0.07%
2022/05/26	2	63.60	1	62.90	62.90	1	1,410	0.07%
2022/05/25	1	62.90	6	61.72	62.20	-5	1,310	-0.38%
2022/05/23	1	60.80	0	0.00	60.70	1	1,249	0.08%
2022/05/20	2	60.55	0	0.00	60.40	2	1,229	0.16%
2022/05/18	0	0.00	1	58.80	58.60	-1	1,197	-0.08%
2022/05/17	1	58.00	4	58.28	58.40	-3	1,200	-0.25%
2022/05/09	2	59.00	3	59.00	58.00	-1	1,156	-0.09%
2022/05/06	2	59.20	2	60.60	61.10	0	1,145	0.00%
2022/05/04	2	61.25	0	0.00	61.50	2	1,119	0.18%
2022/04/29	0	0.00	3	58.20	58.10	-3	1,078	-0.28%
2022/04/25	1	62.10	0	0.00	60.10	1	1,049	0.10%
2022/04/22	1	64.00	0	0.00	63.60	1	1,020	0.10%
2022/04/21	11	67.15	6	66.57	64.20	5	976	0.51%
2022/04/20	4	65.55	0.1	66.60	66.40	3.9	780	0.50%
2022/04/15	0	0.00	1	58.90	58.60	-1	628	-0.16%
2022/04/14	1	60.20	0	0.00	59.80	1	659	0.15%
2022/03/08	0	0.00	10	56.20	55.70	-10	1,160	-0.86%
2022/02/22	2	60.75	0	0.00	60.50	2	1,553	0.13%
2022/02/21	0	0.00	10	61.96	62.10	-10	1,817	-0.55%
2022/02/15	3	61.30	0	0.00	61.10	3	2,728	0.11%
2022/01/19	1	62.20	1	62.60	61.60	0	3,415	0.00%
2022/01/18	0	63.10	0	0.00	62.10	0	3,512	0.00%
2022/01/11	2	63.90	0	0.00	63.80	2	3,831	0.05%
2022/01/06	15	67.50	0	0.00	67.10	15	4,277	0.35%
2022/01/05	0	0.00	14	69.16	68.50	-14	4,366	-0.32%
2022/01/04	5	67.40	0	0.00	66.80	5	4,389	0.11%
2021/12/28	3	68.60	0	0.00	67.50	3	5,002	0.06%
2021/12/27	2	68.40	0	0.00	68.40	2	5,071	0.04%
2021/12/24	0	0.00	3	66.97	68.20	-3	5,251	-0.06%
2021/12/22	1	65.20	1	65.00	65.10	0	5,221	0.00%
2021/12/21	1	64.30	0	0.00	64.40	1	5,253	0.02%
2021/12/20	1	64.60	0	0.00	64.10	1	5,401	0.02%
2021/12/17	0	0.00	10	63.90	63.90	-10	5,465	-0.18%
2021/12/16	0	65.40	1	65.40	65.00	-1	5,455	-0.02%
2021/12/15	3	65.03	2	65.10	65.10	1	5,470	0.02%
2021/12/13	0	0.00	1	66.40	66.60	-1	5,739	-0.02%
2021/12/09	1	68.40	1	66.80	66.80	0	5,875	0.00%
2021/12/03	2	68.10	0	0.00	68.00	2	5,828	0.03%
2021/12/02	2	69.10	0	0.00	67.60	2	5,826	0.03%
2021/11/30	1	68.40	0	0.00	68.70	1	5,768	0.02%
2021/11/26	0	67.60	0	0.00	67.20	0	5,718	0.00%
2021/11/25	0	0.00	1	69.70	69.00	-1	5,688	-0.02%
2021/11/24	2	70.50	0	0.00	70.40	2	5,667	0.04%
2021/11/23	3	69.83	2	71.40	68.80	1	5,650	0.02%
2021/11/22	6	70.90	6	71.90	70.80	0	5,624	0.00%
2021/11/19	0	0.00	3	71.83	71.70	-3	5,571	-0.05%
2021/11/18	3	73.80	18	74.18	73.50	-15	5,480	-0.27%
2021/11/17	4.1	73.55	6.7	72.96	73.90	-2.6	5,231	-0.05%
2021/11/16	1	71.50	0	0.00	70.00	1	4,911	0.02%
2021/11/15	16.1	69.40	5	70.28	70.00	11.1	4,757	0.23%
2021/11/10	0	64.71	0	0.00	64.60	0	4,415	0.00%
2021/11/05	1	66.60	1	65.70	66.00	0	4,390	0.00%
2021/11/04	0	0.00	0.2	67.50	67.20	-0.2	4,368	0.00%
2021/11/03	0	0.00	3.3	67.38	67.30	-3.3	4,372	-0.08%
2021/11/02	3	68.70	5	70.60	67.40	-2	4,399	-0.05%
2021/11/01	5	70.50	3.2	69.61	70.60	1.8	4,228	0.04%
2021/10/29	0	0.00	0.4	67.20	66.70	-0.4	4,131	-0.01%
2021/10/26	1	66.30	0	0.00	66.50	1	4,041	0.02%
2021/10/25	2	68.55	4	67.93	68.70	-2	3,966	-0.05%
2021/10/22	1	65.00	0	0.00	65.30	1	3,865	0.03%
2021/10/21	2	64.80	0	0.00	64.40	2	4,042	0.05%
2021/10/18	6	65.50	0	0.00	64.50	6	4,283	0.14%
2021/10/15	3	68.47	8.2	69.09	69.50	-5.2	4,124	-0.13%
2021/10/14	10	66.90	10	66.50	66.50	0	3,921	0.00%
2021/10/13	2	66.10	5	63.78	65.50	-3	3,863	-0.08%
2021/10/12	8	66.93	5	67.48	66.50	3	3,764	0.08%
2021/10/08	2	67.70	11	67.48	67.60	-9	3,650	-0.25%
2021/10/06	0	0.00	2	64.30	63.30	-2	3,462	-0.06%
2021/10/04	1	62.50	0	0.00	61.50	1	3,345	0.03%
2021/10/01	3	63.60	5	63.18	61.90	-2	3,282	-0.06%
2021/09/30	1	60.70	2	60.75	61.40	-1	3,075	-0.03%
2021/09/27	1	61.50	1	62.00	62.00	0	3,172	0.00%
2021/09/24	0.2	60.00	0	0.00	59.50	0.2	3,086	0.00%
2021/09/16	1	60.30	2	59.80	58.50	-1	3,315	-0.03%
2021/09/15	0	0.00	2	60.05	60.10	-2	3,365	-0.06%
2021/09/13	2	55.50	0	0.00	55.50	2	3,762	0.05%
2021/09/09	1.1	54.63	0	0.00	55.40	1.1	4,615	0.02%
2021/08/31	1	57.70	0	0.00	58.20	1	4,848	0.02%
2021/08/27	0	58.50	0	0.00	57.50	0	4,851	0.00%
2021/08/18	1	58.70	0	0.00	59.80	1	4,919	0.02%
2021/08/17	1	59.00	0	0.00	57.40	1	4,972	0.02%
2021/08/13	6	66.40	0	0.00	63.70	6	4,978	0.12%
2021/08/11	1	65.60	8	66.33	65.40	-7	4,998	-0.14%
2021/08/10	1	66.60	0	0.00	66.50	1	5,034	0.02%
2021/08/09	1	68.00	0	0.00	67.30	1	5,082	0.02%
2021/08/06	7.2	69.26	3	70.03	69.10	4.2	5,092	0.08%
2021/08/05	10	69.25	10	70.03	69.30	0	5,084	0.00%
2021/08/04	0	0.00	16	70.13	69.50	-16	5,132	-0.31%
2021/08/03	0	0.00	5	67.70	67.10	-5	5,099	-0.10%
2021/08/02	1	67.10	2	66.80	67.20	-1	5,147	-0.02%
2021/07/30	1	67.20	0	0.00	66.50	1	5,233	0.02%
2021/07/29	6	66.52	2	67.70	67.20	4	5,266	0.08%
2021/07/28	6	67.20	0	0.00	66.50	6	5,294	0.11%
2021/07/27	37	69.58	3.2	71.21	69.40	33.8	5,300	0.64%
2021/07/26	21	71.62	33	70.88	73.70	-12	5,144	-0.23%
2021/07/23	15	66.84	0.2	67.50	67.00	14.9	4,812	0.31%
2021/07/22	5	66.82	0	0.00	66.30	5	4,830	0.10%
2021/07/21	6	65.27	0	0.00	64.80	6	4,873	0.12%
2021/07/20	6	66.78	4	67.00	66.10	2	4,877	0.04%
2021/07/19	6	68.12	3	68.20	68.10	3	4,904	0.06%
2021/07/16	3	69.70	1	69.90	68.90	2	4,973	0.04%
2021/07/15	17	69.41	13	69.95	69.30	4	4,995	0.08%
2021/07/14	8	67.76	0	0.00	67.70	8	4,990	0.16%
2021/07/13	6	71.90	0	0.00	69.20	6	4,981	0.12%
2021/07/12	18	69.94	13	70.82	71.50	5	4,888	0.10%
2021/07/09	0	68.30	0	0.00	68.00	0	4,792	0.00%
2021/07/08	0	0.00	9	69.36	69.10	-9	4,863	-0.19%
2021/07/07	4	69.10	1	69.10	68.30	3	4,908	0.06%
2021/07/06	4	68.73	0	0.00	68.60	4	4,980	0.08%
2021/07/05	14	69.46	2	70.65	70.60	12	5,019	0.24%
2021/07/01	2	68.30	10	67.20	66.80	-8	5,158	-0.16%
2021/06/30	10	71.50	0	0.00	69.40	10	5,188	0.19%
2021/06/29	1	69.60	8	70.16	68.90	-7	5,249	-0.13%
2021/06/28	8	71.00	0	0.00	70.90	8	5,369	0.15%
2021/06/25	18	72.29	13	70.60	70.30	5	5,821	0.09%
2021/06/24	27.1	73.72	43	73.17	73.00	-15.9	5,859	-0.27%
2021/06/23	18.1	72.22	5	73.84	74.00	13.1	5,857	0.22%
2021/06/22	17	70.09	6	70.75	71.00	11	6,075	0.18%
2021/06/21	7.2	72.33	8	72.31	71.10	-0.8	6,435	-0.01%
2021/06/18	0	0.00	4	65.90	68.40	-4	7,143	-0.06%
2021/06/16	2	62.80	0	0.00	62.70	2	7,087	0.03%
2021/06/10	0	0.00	1	60.30	59.70	-1	8,179	-0.01%
2021/06/09	0	0.00	1	60.60	59.40	-1	8,272	-0.01%
2021/06/08	0	0.00	1	60.10	59.90	-1	8,390	-0.01%
2021/06/02	1	60.80	2	60.65	59.90	-1	9,644	-0.01%
2021/06/01	2	62.15	3	62.50	61.50	-1	10,111	-0.01%
2021/05/31	3	61.63	2	62.00	61.20	1	10,848	0.01%
2021/05/27	1	58.80	0	0.00	59.00	1	11,030	0.01%
2021/05/26	0	0.00	2	60.30	59.40	-2	11,075	-0.02%
2021/05/25	2	62.05	2	61.70	60.80	0	11,353	0.00%
2021/05/24	2	58.65	0	0.00	59.70	2	11,403	0.02%
2021/05/21	1	57.30	1	57.70	58.20	0	11,482	0.00%
2021/05/17	0	0.00	5	50.50	52.40	-5	11,907	-0.04%
2021/05/13	1	56.60	0	0.00	56.60	1	11,958	0.01%
2021/05/12	5	56.80	0	0.00	55.10	5	12,073	0.04%
2021/05/11	1	59.40	0	0.00	58.40	1	12,131	0.01%
2021/05/05	5.2	60.08	0	0.00	59.50	5.2	13,544	0.04%
2021/05/04	0	0.00	1	57.70	60.10	-1	13,604	-0.01%
2021/05/03	1	64.20	1	64.00	62.60	0	13,622	0.00%
2021/04/29	2	68.50	2	66.70	66.50	0	13,715	0.00%
2021/04/27	0	0.00	2	68.90	69.10	-2	14,034	-0.01%
2021/04/23	2	67.30	1	68.50	68.20	1	14,329	0.01%
2021/04/22	6	69.60	2	69.00	67.10	4	14,830	0.03%
2021/04/21	0	71.50	1	71.60	71.20	-1	15,180	-0.01%
2021/04/20	1	72.30	1	73.00	72.80	0	15,347	0.00%
2021/04/19	6	72.50	1	71.80	71.40	5	15,498	0.03%
2021/04/16	1	74.10	1	73.00	72.60	0	15,749	0.00%
2021/04/14	3	71.67	2	71.00	71.70	1	16,283	0.01%
2021/04/09	3.1	75.48	1	75.30	75.70	2.1	17,830	0.01%
2021/04/08	1	77.00	0	0.00	77.00	1	18,292	0.01%
2021/04/07	1	78.80	4	78.25	77.50	-3	18,380	-0.02%
2021/04/06	1	76.40	3	77.50	76.40	-2	18,463	-0.01%
2021/04/01	4	76.50	0	0.00	76.30	4	18,834	0.02%
2021/03/31	1	77.50	5	78.60	77.00	-4	19,262	-0.02%
2021/03/30	5	81.20	3	80.43	79.50	2	19,557	0.01%
2021/03/29	1	76.90	5	78.00	78.30	-4	19,587	-0.02%
2021/03/26	1	77.30	4	78.08	76.50	-3	19,490	-0.02%
2021/03/25	11	79.65	6	77.38	78.00	5	19,251	0.03%
2021/03/24	22	78.12	33	77.78	77.00	-11	18,734	-0.06%
2021/03/23	41	78.21	40	78.81	78.00	1	18,165	0.01%
2021/03/22	6	73.95	3	73.17	74.00	3	16,948	0.02%
2021/03/19	5	70.80	4	70.95	70.70	1	16,741	0.01%
2021/03/18	24	72.28	27	71.06	71.30	-3	16,655	-0.02%
2021/03/17	29	71.55	32.1	72.37	71.10	-3.1	16,366	-0.02%
2021/03/15	3	67.00	0	0.00	68.00	3	15,543	0.02%
2021/03/12	0	0.00	4	67.30	67.70	-4	15,497	-0.03%
2021/03/09	10	68.40	10	67.30	67.30	0	15,345	0.00%
2021/03/08	11	73.25	9	71.32	70.20	2	15,146	0.01%
2021/03/05	8	70.31	11	69.95	70.70	-3	14,411	-0.02%
2021/03/04	11	69.55	10	69.86	68.00	1	13,956	0.01%
2021/03/03	1	67.50	3	66.87	67.50	-2	13,225	-0.02%
2021/03/02	0	0.00	1	63.20	63.10	-1	13,138	-0.01%
2021/02/26	0	0.00	6	66.30	65.60	-6	13,169	-0.05%
2021/02/25	25	69.24	27	67.88	67.10	-2	13,171	-0.02%
2021/02/24	10	67.70	2	67.80	66.00	8	12,911	0.06%
2021/02/23	1	68.20	1	67.80	67.10	0	12,854	0.00%
2021/02/22	6	67.57	8	67.29	67.50	-2	12,801	-0.02%
2021/02/19	3	66.27	0	0.00	66.20	3	12,652	0.02%
2021/02/17	0	0.00	1	61.30	63.10	-1	12,630	-0.01%
2021/02/03	10.2	65.67	11	64.09	64.20	-0.9	12,648	-0.01%
2021/02/02	3	64.27	2	64.70	65.40	1	12,485	0.01%
2021/02/01	10	62.45	13	61.91	61.90	-3	12,328	-0.02%
2021/01/29	16	67.84	16	65.30	63.90	0	12,183	0.00%
2021/01/28	19	69.20	11	70.87	68.50	8	11,869	0.07%
2021/01/27	20	68.30	15	67.89	70.10	5	11,135	0.04%
2021/01/26	7.1	64.38	2	66.10	63.80	5.1	10,650	0.05%
2021/01/25	3	65.40	0	64.60	64.40	3	10,538	0.03%
2021/01/22	6	65.15	6	66.17	66.60	0	10,441	0.00%
2021/01/21	0	0.00	5	66.90	64.60	-5	10,297	-0.05%
2021/01/20	10	67.00	5	68.50	65.20	5	10,127	0.05%
2021/01/19	7	69.61	6	69.77	67.70	1	9,915	0.01%
2021/01/15	2	69.60	8	69.78	68.10	-6	9,516	-0.06%
2021/01/14	9	68.46	1	69.20	71.60	8	8,951	0.09%
2021/01/13	2	65.80	10	65.64	65.10	-8	8,516	-0.09%
2021/01/12	11	68.36	28	68.20	67.00	-17	8,306	-0.20%
2021/01/11	9	70.97	7	70.79	70.80	2	8,128	0.02%
2021/01/08	2	69.40	0	0.00	67.50	2	7,910	0.03%
2021/01/07	11	71.29	16	71.55	70.00	-5	7,645	-0.07%
2021/01/06	21	68.44	26	69.62	69.60	-5	7,349	-0.07%
2021/01/05	30	73.36	5	72.39	69.60	25	6,856	0.36%
2021/01/04	1	68.20	24.3	65.59	69.60	-23.3	6,110	-0.38%
2020/12/31	22	59.93	11.1	61.48	63.30	11	5,590	0.20%
2020/12/30	0	0.00	4	57.90	57.60	-4	5,045	-0.08%
2020/12/29	3	59.23	3.6	59.76	57.80	-0.6	4,865	-0.01%
2020/12/28	4.1	60.20	11	60.60	60.50	-6.9	4,583	-0.15%
2020/12/25	14	57.54	52	56.44	59.00	-38	4,113	-0.92%
2020/12/24	36	54.18	8.5	52.90	54.00	27.5	3,553	0.77%
2020/12/23	24	48.28	18	49.71	51.30	6	3,077	0.19%
2020/12/22	1	48.30	8	49.07	49.25	-7	2,499	-0.28%
2020/12/21	0	0.00	1	43.65	44.80	-1	2,406	-0.04%
2020/12/18	2	43.40	2	43.75	43.35	0	2,356	0.00%
2020/12/16	0	0.00	3	43.68	43.70	-3	2,316	-0.13%
2020/12/15	4	42.96	2	44.20	42.50	2	2,299	0.09%
2020/12/14	2	44.75	3	44.30	44.40	-1	2,299	-0.04%
2020/12/11	2	43.53	2	44.00	43.40	0	2,262	0.00%
2020/12/10	3	43.98	0	0.00	43.85	3	2,209	0.14%
2020/12/08	4	44.63	0	0.00	44.50	4	2,126	0.19%
2020/12/07	0	0.00	1	43.90	45.40	-1	2,073	-0.05%
2020/12/04	2	43.60	2	43.70	43.50	0	1,993	0.00%
2020/12/03	8	43.61	1	43.55	43.55	7	1,962	0.36%
2020/12/02	2	43.00	1	43.05	43.70	1	1,941	0.05%
2020/12/01	3	41.55	2	42.18	43.15	1	1,899	0.05%
2020/11/30	2	41.63	1	41.95	41.50	1	1,846	0.05%
2020/11/27	1	41.75	1	42.25	41.85	0	1,813	0.00%
2020/11/26	1	41.40	2	41.63	42.30	-1	1,766	-0.06%
2020/11/25	3	41.23	3	40.87	40.95	0	1,697	0.00%
2020/11/24	1	39.95	2	40.18	40.30	-1	1,588	-0.06%
2020/11/23	1.2	39.76	2	39.90	39.80	-0.8	1,510	-0.05%
2020/11/20	1	39.90	3	39.65	40.45	-2	1,457	-0.14%
2020/11/19	0	0.00	1	39.75	39.40	-1	1,387	-0.07%
2020/11/18	0	0.00	3	39.43	39.15	-3	1,325	-0.23%
2020/11/17	3	38.90	0	0.00	38.75	3	1,254	0.24%
2020/11/16	4	38.91	8	37.93	38.85	-4	1,186	-0.34%
2020/11/13	2	37.15	1	37.75	37.40	1	1,077	0.09%
2020/11/12	0	0.00	4	36.48	36.30	-4	971	-0.41%
2020/11/11	7	36.56	9	36.62	37.00	-2	917	-0.22%
2020/10/30	1	33.70	0	0.00	33.35	1	933	0.11%
2020/10/27	1	35.15	0	0.00	34.45	1	956	0.10%
2020/10/26	0	0.00	5	34.80	34.80	-5	975	-0.51%
2020/10/23	2	35.00	0	0.00	34.90	2	992	0.20%
2020/10/22	0	0.00	5	34.45	34.55	-5	1,003	-0.50%
2020/10/16	2	35.70	1	36.95	34.90	1	1,070	0.09%
2020/10/15	2	36.10	2	35.70	35.60	0	1,013	0.00%
2020/10/14	10	35.80	0	0.00	35.55	10	997	1.00%
2020/10/13	0	0.00	1	35.00	34.75	-1	978	-0.10%
2020/10/12	4	35.39	0	0.00	35.10	4	977	0.41%
2020/10/08	2	35.65	1	35.40	35.50	1	952	0.11%
2020/09/22	1	34.80	0	0.00	34.95	1	1,219	0.08%
2020/09/18	0	0.00	1	35.80	35.75	-1	1,209	-0.08%
2020/09/17	0	0.00	2	35.75	35.75	-2	1,194	-0.17%
2020/09/10	2	35.55	2	34.80	34.70	0	1,136	0.00%
2020/09/08	2	35.05	0	0.00	35.05	2	1,129	0.18%
2020/09/07	0	0.00	1	36.30	35.05	-1	1,129	-0.09%
2020/09/04	3.2	35.16	0	0.00	35.05	3.2	1,089	0.30%
2020/09/03	0	0.00	1	35.60	35.60	-1	1,071	-0.09%
2020/08/28	0	0.00	1	33.75	33.55	-1	1,113	-0.09%
2020/08/26	0	0.00	1	33.70	33.30	-1	1,169	-0.09%
2020/08/25	1	33.30	0	0.00	33.50	1	1,171	0.09%
2020/08/21	2	32.63	0	0.00	32.55	2	1,184	0.17%
2020/08/18	1	34.55	0	0.00	34.45	1	1,184	0.08%
2020/08/13	1	34.75	0	0.00	34.95	1	1,196	0.08%
2020/08/11	0	0.00	2	35.20	35.00	-2	1,190	-0.17%
2020/08/10	2	35.80	0	0.00	35.50	2	1,216	0.16%
2020/08/06	5	35.84	0	0.00	35.50	5	1,216	0.41%
2020/08/05	0	0.00	4	35.50	35.65	-4	1,206	-0.33%
2020/08/03	1.4	33.06	0	0.00	33.20	1.4	1,197	0.12%
2020/07/31	1	33.45	0	0.00	33.90	1	1,191	0.08%
2020/07/29	0	0.00	1	35.05	36.00	-1	1,155	-0.09%
2020/07/28	1	34.70	1	35.30	34.70	0	1,139	0.00%
2020/07/27	1	35.05	0	0.00	35.05	1	1,134	0.09%
2020/07/23	1	36.35	0	0.00	36.25	1	1,110	0.09%
2020/07/22	4	37.14	0	0.00	36.70	4	1,101	0.36%
2020/07/21	0	0.00	2	35.78	35.85	-2	1,056	-0.19%
2020/07/20	2	35.60	1	35.70	35.50	1	1,047	0.10%
2020/07/17	1	34.65	1	34.70	34.50	0	1,027	0.00%
2020/07/15	1	34.45	1	34.65	34.50	0	1,028	0.00%
2020/07/14	0	0.00	1	35.45	34.80	-1	1,029	-0.10%
2020/07/13	1	35.20	0	0.00	35.20	1	1,026	0.10%
2020/07/10	0	0.00	5	35.20	35.00	-5	1,026	-0.49%
2020/07/09	0	0.00	3	36.40	36.55	-3	1,011	-0.30%
2020/07/08	12	36.68	1	35.75	37.05	11	973	1.13%
2020/07/07	0	0.00	1	34.65	35.40	-1	858	-0.12%
2020/07/06	0	0.00	1	34.10	33.90	-1	805	-0.12%
2020/07/02	1	34.40	0	0.00	34.10	1	805	0.12%
2020/07/01	0	0.00	3	33.53	33.65	-3	760	-0.39%
2020/06/30	0	0.00	1	32.40	32.35	-1	744	-0.13%
2020/06/29	2	32.10	0	0.00	32.00	2	744	0.27%
2020/06/22	0	0.00	3	32.63	32.70	-3	751	-0.40%
2020/06/19	1	32.25	0	0.00	32.30	1	755	0.13%
2020/06/18	0	0.00	2	32.40	32.30	-2	756	-0.26%
2020/06/16	0	0.00	6	32.18	32.20	-6	768	-0.78%
2020/06/15	5	31.65	0	0.00	31.50	5	785	0.64%
2020/06/12	2	31.90	0	0.00	32.00	2	795	0.25%
2020/06/11	2	32.55	0	0.00	32.20	2	799	0.25%
2020/06/09	0	0.00	1	33.15	33.10	-1	821	-0.12%
2020/06/04	1	33.90	2	34.20	33.90	-1	805	-0.12%
2020/06/03	1	32.45	7	32.86	33.15	-6	753	-0.80%
2020/06/02	6	31.91	0	0.00	31.85	6	716	0.84%
2020/05/26	0	0.00	5	31.00	30.95	-5	665	-0.75%
2020/05/25	0	0.00	190.5	30.26	30.50	-190.5	658	-28.92%	大賣/鉅額交易
2020/05/22	0	0.00	87	30.72	30.55	-87	655	-13.28%
2020/05/21	0	0.00	20	31.00	31.05	-20	649	-3.08%
2020/05/15	1	30.50	30	31.45	30.40	-29	630	-4.60%
2020/05/14	0	0.00	41	31.32	31.00	-41	605	-6.77%
2020/05/13	1	30.75	0	0.00	30.90	1	586	0.17%
2020/05/12	1	31.40	0	0.00	31.35	1	581	0.17%
2020/05/11	0	0.00	25	31.28	31.65	-25	524	-4.77%
2020/05/08	5	29.30	10	29.70	29.90	-5	498	-1.00%
2020/05/07	0	0.00	17	29.44	29.45	-17	495	-3.43%
2020/05/06	47	29.28	0	0.00	29.10	47	497	9.45%
2020/04/29	0	0.00	2	29.35	29.45	-2	515	-0.39%
2020/04/24	3	28.25	0	0.00	28.15	3	561	0.53%
2020/04/09	1	27.55	0	0.00	27.60	1	657	0.15%
2020/04/01	0	0.00	6	26.11	26.00	-6	650	-0.92%
2020/03/25	8	26.26	0	0.00	25.85	8	657	1.22%
2020/03/17	0	0.00	1	25.85	25.90	-1	734	-0.14%
2020/02/26	0	0.00	2	33.80	33.80	-2	675	-0.30%
2020/02/24	0	0.00	3	34.15	34.00	-3	676	-0.44%
2020/01/31	6	34.30	0	0.00	34.40	6	801	0.75%
2020/01/30	0	0.00	6	34.60	34.20	-6	819	-0.73%
2020/01/20	6	37.90	0	0.00	37.90	6	804	0.75%
2020/01/14	0	0.00	1	37.25	36.90	-1	837	-0.12%
2020/01/13	3	36.72	0	0.00	36.85	3	826	0.36%
2020/01/03	2	36.75	0	0.00	36.70	2	827	0.24%
2019/12/19	1	37.80	0	0.00	37.60	1	842	0.12%
2019/11/15	1	38.45	0	0.00	38.10	1	1,300	0.08%
2019/11/12	2	35.90	2	36.05	36.25	0	1,349	0.00%
2019/11/04	2	38.20	0	0.00	38.00	2	1,419	0.14%
2019/10/30	1	38.90	1	39.15	38.40	0	1,423	0.00%
2019/10/29	2	38.65	1	39.05	38.80	1	1,401	0.07%
2019/10/24	4	38.84	2	39.08	38.85	2	1,380	0.14%
2019/09/27	1	39.75	0	0.00	39.75	1	1,412	0.07%
2019/09/23	0	0.00	1	41.45	40.90	-1	1,379	-0.07%
2019/09/09	1	39.60	0	0.00	39.35	1	1,306	0.08%
2019/09/05	3	41.85	7	42.54	42.05	-4	1,248	-0.32%
2019/09/04	3	41.70	0	0.00	41.70	3	1,231	0.24%
2019/09/02	1	41.05	0	0.00	41.90	1	1,225	0.08%
2019/08/27	0	0.00	1	44.50	44.90	-1	1,083	-0.09%
2019/08/26	0	0.00	1	42.30	42.15	-1	1,039	-0.10%
2019/08/23	1	44.40	2	44.20	43.65	-1	1,010	-0.10%
2019/08/22	3	44.68	6	44.18	43.75	-3	953	-0.31%
2019/08/21	0	0.00	2	42.98	42.40	-2	834	-0.24%
2019/08/19	2	42.18	3	42.28	42.00	-1	759	-0.13%
2019/08/16	2	41.85	1	41.60	41.85	1	702	0.14%
2019/08/14	2	38.85	4	39.70	39.95	-2	629	-0.32%
2019/08/06	1.1	37.58	0	0.00	38.35	1.1	563	0.19%
2019/07/29	2	39.85	0	0.00	40.10	2	542	0.37%
2019/07/23	1	40.25	0	0.00	39.55	1	547	0.18%
2019/07/22	1	39.20	1	39.45	39.30	0	548	0.00%
2019/07/18	0	0.00	17	38.70	38.65	-17	590	-2.88%
2019/07/16	0.1	39.40	1	39.35	39.40	-0.9	558	-0.16%
2019/07/15	0	0.00	3	38.25	38.00	-3	534	-0.56%
2019/06/14	0	0.00	1	36.10	35.45	-1	760	-0.13%
2019/06/13	1	35.45	0	0.00	35.45	1	807	0.12%
2019/05/31	0	0.00	30	34.60	34.40	-30	810	-3.70%
2019/05/06	10	37.00	0	0.00	36.70	10	803	1.24%
2019/05/02	0	0.00	1	38.05	38.30	-1	774	-0.13%
2019/04/30	22	37.28	8	37.08	37.55	14	740	1.89%
2019/04/25	0	0.00	6	37.79	37.90	-6	685	-0.88%
2019/04/23	0	0.00	2	36.65	36.95	-2	622	-0.32%
2019/04/18	1	36.30	14	36.93	36.50	-13	602	-2.16%
2019/04/17	1	37.00	2	37.30	36.80	-1	587	-0.17%
2019/04/16	2	36.75	1	37.45	37.30	1	563	0.18%
2019/04/15	2	36.55	2	36.35	35.90	0	511	0.00%
2019/04/11	0	0.00	1	35.00	35.05	-1	447	-0.22%
2019/04/09	15	35.15	5	35.82	35.40	10	438	2.28%
2019/04/02	2	35.60	0	0.00	35.30	2	411	0.49%
2019/04/01	2	34.50	0	0.00	35.80	2	363	0.55%
2019/03/18	5	34.80	4	35.34	34.50	1	361	0.28%
2019/03/15	2	34.50	2	34.50	34.50	0	320	0.00%
2019/03/11	1	31.65	0	0.00	31.60	1	352	0.28%
2019/03/04	1	32.25	1	32.25	32.25	0	399	0.00%
2019/02/20	0	0.00	1	31.40	31.35	-1	406	-0.25%
2019/02/14	0	0.00	1	31.10	31.35	-1	438	-0.23%
2019/01/14	1	29.75	0	0.00	29.25	1	763	0.13%
2019/01/07	0	0.00	2	30.13	30.10	-2	788	-0.25%
2018/12/26	0	0.00	1	30.30	30.30	-1	865	-0.12%
2018/12/18	0	0.00	1	31.20	31.30	-1	920	-0.11%
2018/12/17	1	31.30	1	31.05	31.30	0	916	0.00%
2018/12/12	1	30.40	1	30.75	30.70	0	920	0.00%
2018/12/04	0	0.00	1	31.45	31.45	-1	908	-0.11%
2018/11/28	1	30.40	1	30.20	30.40	0	869	0.00%
2018/11/21	0	0.00	1	30.00	30.00	-1	847	-0.12%
2018/11/20	0	0.00	1	29.95	29.95	-1	846	-0.12%
2018/11/14	7	29.16	5	29.38	29.40	2	838	0.24%
2018/11/13	1	28.70	0	0.00	28.75	1	834	0.12%
2018/11/12	3	29.78	0	0.00	29.50	3	822	0.36%
2018/11/09	0	0.00	40	29.85	30.20	-40	758	-5.27%
2018/11/08	2	29.20	3	29.57	30.05	-1	702	-0.14%
2018/11/07	1	29.40	3	29.40	29.50	-2	695	-0.29%
2018/11/06	2	29.25	2	29.60	29.05	0	710	0.00%
2018/11/05	3	29.63	0	0.00	29.30	3	702	0.43%
2018/10/26	0	0.00	10	28.20	27.95	-10	737	-1.36%
2018/10/25	10	26.50	1	28.10	27.55	9	738	1.22%
2018/10/24	1	27.95	0	0.00	27.55	1	711	0.14%
2018/10/19	0	0.00	2	27.55	27.45	-2	705	-0.28%
2018/10/18	2	27.90	0	0.00	27.80	2	705	0.28%
2018/10/16	0	0.00	3	28.33	28.00	-3	704	-0.43%
2018/10/15	3	27.80	0	0.00	27.80	3	708	0.42%
2018/10/08	0	0.00	2	30.00	30.00	-2	813	-0.25%
2018/10/05	3	30.15	2	30.35	30.00	1	842	0.12%
2018/10/04	1	30.65	1	30.95	30.75	0	826	0.00%
2018/10/02	1	30.75	0	0.00	30.70	1	827	0.12%
2018/10/01	0	0.00	2	31.20	31.30	-2	809	-0.25%
2018/09/28	2	30.68	0	0.00	30.60	2	809	0.25%
2018/09/27	2	31.30	2	31.25	31.25	0	800	0.00%
2018/09/26	2	31.20	2	31.55	31.60	0	804	0.00%
2018/09/25	1	30.95	0	0.00	30.95	1	805	0.12%
2018/09/21	1	30.70	0	0.00	30.70	1	819	0.12%
2018/09/20	6	30.55	0	0.00	30.70	6	851	0.70%
2018/09/18	5	30.40	0	0.00	30.40	5	880	0.57%
2018/08/24	0	0.00	3	34.17	34.30	-3	1,377	-0.22%
2018/08/23	3	34.55	0	0.00	34.55	3	1,371	0.22%
2018/08/17	16	35.10	0	0.00	34.70	16	1,358	1.18%
2018/08/16	3	34.70	0	0.00	34.70	3	1,358	0.22%
2018/08/14	1	34.80	0	0.00	34.90	1	1,354	0.07%
2018/08/09	5	36.85	0	0.00	36.85	5	1,325	0.38%
2018/08/08	4	37.25	0	0.00	37.30	4	1,320	0.30%
2018/08/07	5	37.29	3	37.25	37.30	2	1,307	0.15%
2018/08/06	0	0.00	4	37.25	37.20	-4	1,305	-0.31%
2018/08/01	1	36.70	0	0.00	37.40	1	1,228	0.08%
2018/07/30	0	0.00	5	36.60	36.50	-5	1,213	-0.41%
2018/07/27	5	36.60	0	0.00	36.95	5	1,212	0.41%
2018/07/18	0	0.00	4	37.10	37.05	-4	1,208	-0.33%
2018/07/17	1	37.60	2	37.60	37.50	-1	1,191	-0.08%
2018/07/16	15	37.50	4	37.59	37.65	11	1,166	0.94%
2018/07/13	0	0.00	1	35.60	36.80	-1	1,082	-0.09%
2018/07/12	0	0.00	1	35.25	35.15	-1	1,067	-0.09%
2018/07/10	1	35.50	0	0.00	35.10	1	1,071	0.09%
2018/07/06	0	0.00	2	33.88	34.15	-2	1,063	-0.19%
2018/07/05	1	35.10	0	0.00	34.10	1	1,056	0.09%
2018/07/04	1	35.55	1	35.95	34.95	0	1,054	0.00%
2018/07/02	1	35.10	1	35.95	35.55	0	1,042	0.00%
2018/06/29	0	0.00	1	36.00	35.40	-1	1,025	-0.10%
2018/06/27	1	35.15	0	0.00	35.10	1	965	0.10%
2018/06/26	1	35.20	2	35.73	35.50	-1	976	-0.10%
2018/06/25	1	37.25	0	0.00	35.25	1	965	0.10%
2018/06/22	1	37.15	7	37.29	37.50	-6	928	-0.65%
2018/06/21	4	36.95	1	37.15	37.30	3	778	0.39%
2018/06/07	5	36.87	7	36.76	36.50	-2	641	-0.31%
2018/06/06	1	35.40	0	0.00	35.40	1	588	0.17%
2018/06/05	1	35.45	0	0.00	35.55	1	595	0.17%
2018/06/04	0	0.00	1	36.25	36.25	-1	587	-0.17%
2018/06/01	1	33.65	1	33.50	33.70	0	570	0.00%
2018/05/30	1	33.00	0	0.00	33.05	1	622	0.16%
2018/05/28	3	33.50	0	0.00	33.55	3	641	0.47%
2018/05/14	0	0.00	1	33.70	33.95	-1	996	-0.10%
2018/05/11	0	0.00	2	33.08	33.20	-2	997	-0.20%
2018/05/07	0	0.00	1	32.05	31.95	-1	1,044	-0.10%
2018/05/04	2	31.80	0	0.00	31.80	2	1,043	0.19%
2018/05/03	1	31.85	0	0.00	32.20	1	1,046	0.10%
2018/04/24	1	32.80	0	0.00	32.50	1	1,088	0.09%
2018/04/20	1	34.00	0	0.00	34.00	1	1,085	0.09%
2018/04/18	1	34.15	10	34.60	34.30	-9	1,086	-0.83%
2018/04/12	0	0.00	2	36.45	36.45	-2	1,142	-0.18%
2018/04/11	1	36.70	0	0.00	36.60	1	1,155	0.09%
2018/04/10	1	36.70	0	0.00	36.55	1	1,172	0.09%
2018/03/29	0	0.00	1	37.15	37.10	-1	1,243	-0.08%
2018/03/28	0	0.00	2	37.30	37.05	-2	1,232	-0.16%
2018/03/27	0	0.00	2	37.33	37.40	-2	1,234	-0.16%
2018/03/26	0	0.00	7	36.63	36.45	-7	1,237	-0.57%
2018/03/23	3	36.67	0	0.00	36.95	3	1,241	0.24%
2018/03/22	2	38.93	0	0.00	38.05	2	1,244	0.16%
2018/03/20	0	0.00	10	38.20	38.20	-10	1,297	-0.77%
2018/03/19	3	38.80	0	0.00	38.90	3	1,366	0.22%
2018/03/16	2	39.48	0	0.00	38.80	2	1,411	0.14%
2018/03/15	1	39.70	0	0.00	39.70	1	1,409	0.07%
2018/03/14	1	39.90	0	0.00	39.70	1	1,425	0.07%
2018/03/13	3	39.78	0	0.00	39.80	3	1,443	0.21%
2018/03/12	0	0.00	1	40.00	39.15	-1	1,456	-0.07%
2018/03/09	3	40.07	0	0.00	39.90	3	1,457	0.21%
2018/02/21	10	35.45	3	36.07	37.40	7	1,602	0.44%
2018/02/09	1	34.00	0	0.00	34.10	1	1,584	0.06%
2018/01/30	2	44.13	0	0.00	43.85	2	1,984	0.10%
2018/01/25	0	0.00	1	45.20	45.00	-1	2,141	-0.05%
2018/01/24	1	44.75	0	0.00	45.15	1	2,192	0.05%
2018/01/12	0	0.00	1	45.65	45.25	-1	3,491	-0.03%
2018/01/10	1	44.65	0	0.00	44.65	1	3,844	0.03%
2018/01/08	0	0.00	2	46.73	46.20	-2	3,892	-0.05%
2018/01/04	1	45.80	1	45.95	46.10	0	3,868	0.00%
2018/01/03	0	0.00	2	45.88	45.55	-2	3,858	-0.05%
2018/01/02	1	44.90	0	0.00	45.20	1	3,850	0.03%