乙盛-KY (5243)-玉山-台中券商分點個股進出

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
74.0
漲跌
▲3.4
漲幅
+4.82%
成交量
14,760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(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－玉山-台中券商分點個股進出

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

玉山-台中券商分點個股進出
玉山-台中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
2024/11/22	20.3	74.29	21	74.38	74.00	-0.7	3,820	-0.02%
2024/11/21	5	70.60	5	70.28	70.60	0	3,582	0.00%
2024/11/20	20	71.74	16	70.25	70.70	4	3,507	0.11%
2024/11/19	0	0.00	8	71.97	73.20	-8	3,327	-0.24%
2024/11/18	1	66.50	1.5	67.63	66.60	-0.5	3,119	-0.02%
2024/11/15	0	0.00	5.1	69.48	69.30	-5.1	3,072	-0.17%
2024/11/14	2	69.41	2	69.59	69.20	0	2,995	0.00%
2024/11/13	11.1	69.16	27	69.23	68.50	-15.9	2,917	-0.54%
2024/11/12	45.2	72.14	59.3	72.33	70.50	-14.1	2,797	-0.50%
2024/11/11	12.3	69.54	6	69.08	70.00	6.3	2,330	0.27%
2024/11/08	4.4	67.28	7.1	68.20	66.40	-2.7	2,143	-0.13%
2024/11/07	30.7	68.83	9.2	69.92	70.60	21.5	1,995	1.08%
2024/11/06	5	65.38	4	66.03	65.70	1	1,688	0.06%
2024/11/05	2	63.60	0	0.00	63.10	2	1,631	0.12%
2024/11/04	0.1	63.30	0	0.00	63.90	0.1	1,670	0.01%
2024/11/01	3.1	64.67	0	0.00	64.30	3.1	1,682	0.18%
2024/10/30	27	64.48	1	65.30	64.80	26	1,657	1.57%
2024/10/29	0	0.00	10	61.40	61.90	-10	1,598	-0.63%
2024/10/28	6	64.55	25	63.65	63.70	-19	1,582	-1.20%
2024/10/25	37	66.10	5	64.52	64.40	32	1,552	2.06%
2024/10/24	1	65.50	4	65.30	64.20	-3	1,469	-0.20%
2024/10/23	5	63.90	0	0.00	64.10	5	1,418	0.35%
2024/10/17	2	63.00	0	0.00	63.00	2	1,465	0.14%
2024/10/14	1	61.80	0	0.00	62.20	1	1,529	0.07%
2024/10/11	0	0.00	2	62.25	62.70	-2	1,539	-0.13%
2024/10/09	0	0.00	20	62.69	62.60	-20	1,565	-1.28%
2024/10/08	4	64.40	5	63.98	63.30	-1	1,608	-0.06%
2024/10/07	5	65.46	4	65.28	65.50	1	1,652	0.06%
2024/10/04	2	64.35	3	64.13	63.80	-1	1,682	-0.06%
2024/10/01	2	64.45	2	64.45	65.00	0	1,731	0.00%
2024/09/30	2	64.60	0	0.00	64.50	2	1,869	0.11%
2024/09/27	3	63.67	10	63.80	64.40	-7	2,148	-0.33%
2024/09/26	1	64.50	17	64.69	63.50	-16	2,247	-0.71%
2024/09/25	6	64.83	8	64.90	64.70	-2	2,426	-0.08%
2024/09/24	0	0.00	10	63.40	63.40	-10	2,751	-0.36%
2024/09/23	33	62.91	3	63.13	62.90	30	3,091	0.97%
2024/09/20	4	62.50	14	62.44	62.90	-10	3,055	-0.33%
2024/09/18	10	61.92	0	0.00	61.00	10	3,059	0.33%
2024/09/16	6	62.28	2	61.90	61.80	4	3,050	0.13%
2024/09/13	1	60.50	13	61.18	62.70	-12	3,064	-0.39%
2024/09/10	1	56.30	3	56.80	55.90	-2	3,356	-0.06%
2024/09/06	1	54.70	0	0.00	54.50	1	3,688	0.03%
2024/09/04	3	54.57	0	0.00	54.60	3	3,770	0.08%
2024/09/02	4	58.85	2	59.05	58.70	2	3,819	0.05%
2024/08/30	1	60.50	0	0.00	60.70	1	3,816	0.03%
2024/08/29	0	0.00	3	60.20	60.40	-3	3,828	-0.08%
2024/08/28	3	59.73	0	0.00	59.80	3	3,858	0.08%
2024/08/27	2	59.50	0	0.00	59.90	2	3,852	0.05%
2024/08/22	0	0.00	1	59.00	58.80	-1	3,925	-0.03%
2024/08/21	5	58.80	0	0.00	59.30	5	3,974	0.13%
2024/08/20	14	59.79	7	59.54	59.30	7	3,966	0.18%
2024/08/16	0	0.00	5	56.86	56.80	-5	3,959	-0.13%
2024/08/13	5	54.50	0	0.00	55.70	5	3,941	0.13%
2024/08/12	0	0.00	1	54.90	54.90	-1	3,928	-0.03%
2024/08/09	8	53.80	0	0.00	53.50	8	3,914	0.20%
2024/08/08	1	52.90	0	0.00	53.40	1	3,904	0.03%
2024/08/07	2	53.35	1	54.00	54.00	1	3,897	0.03%
2024/08/06	3	50.87	3	51.85	52.30	0	3,892	0.00%
2024/08/05	2	56.55	2	56.10	54.70	0	3,850	0.00%
2024/08/02	4	61.65	4.5	61.34	60.70	-0.5	3,826	-0.01%
2024/08/01	1	63.30	1	63.50	63.60	0	3,824	0.00%
2024/07/31	4	61.70	4	61.60	61.60	0	3,809	0.00%
2024/07/29	0	0.00	1	60.10	59.60	-1	3,801	-0.03%
2024/07/26	1	61.20	1	61.70	61.80	0	3,804	0.00%
2024/07/23	5	63.56	5	63.38	63.80	0	3,799	0.00%
2024/07/22	7	62.90	7	62.90	63.10	0	3,799	0.00%
2024/07/19	8	65.41	19	64.89	64.60	-11	3,783	-0.29%
2024/07/18	6	66.93	3	66.80	66.50	3	3,772	0.08%
2024/07/17	1	67.91	3	68.37	68.50	-2	3,732	-0.05%
2024/07/16	8	66.80	1	66.70	67.50	7	3,695	0.19%
2024/07/15	0	66.40	11	66.30	66.30	-11	3,698	-0.30%
2024/07/12	5	67.28	4	67.30	67.00	1	3,687	0.03%
2024/07/11	0	0.00	1	68.20	67.90	-1	3,667	-0.03%
2024/07/10	5	68.36	4	68.25	67.80	1	3,668	0.03%
2024/07/09	4	67.93	1	69.60	67.60	3	3,633	0.08%
2024/07/05	1.5	69.73	6	69.90	69.50	-4.5	3,635	-0.12%
2024/07/04	4	70.65	11	69.73	69.50	-7	3,565	-0.20%
2024/07/03	3	72.17	5	71.98	71.50	-2	3,422	-0.06%
2024/07/02	21	68.91	4	67.70	67.00	17	3,130	0.54%
2024/07/01	4	67.88	2	68.19	68.70	2	3,025	0.06%
2024/06/28	9	69.84	10	68.43	65.90	-1	2,831	-0.03%
2024/06/27	1.1	64.16	28	64.75	64.90	-26.9	2,438	-1.10%
2024/06/26	0	0.00	2	61.30	61.70	-2	2,130	-0.09%
2024/06/25	2	60.10	0	0.00	61.00	2	2,307	0.09%
2024/06/21	0	0.00	0.2	62.30	62.30	-0.2	2,376	-0.01%
2024/06/20	1	62.60	6	63.07	63.70	-5	2,355	-0.21%
2024/06/19	24	63.23	3	62.67	61.90	21	2,328	0.90%
2024/06/18	3	65.63	1	65.80	65.00	2	2,231	0.09%
2024/06/17	8.2	65.53	3.4	63.52	66.20	4.9	2,196	0.22%
2024/06/14	8.1	67.21	33	67.30	67.30	-24.9	2,054	-1.21%
2024/06/13	12	62.43	2	62.25	65.40	10	1,807	0.55%
2024/06/12	1	61.00	0	0.00	61.00	1	1,857	0.05%
2024/06/11	0	61.50	3	61.80	61.30	-3	1,879	-0.16%
2024/06/07	3	58.87	10	61.01	61.30	-7	2,002	-0.35%
2024/06/06	1	58.70	0	0.00	58.50	1	2,051	0.05%
2024/06/05	6	59.53	0	0.00	59.40	6	2,048	0.29%
2024/06/04	5	59.80	0	0.00	59.50	5	2,051	0.24%
2024/06/03	0	0.00	12.2	61.81	61.40	-12.2	2,042	-0.60%
2024/05/31	0	0.00	1	59.70	59.40	-1	2,001	-0.05%
2024/05/28	1	59.90	2	60.35	60.70	-1	1,961	-0.05%
2024/05/27	3	59.90	8	59.63	59.40	-5	1,917	-0.26%
2024/05/23	0	0.00	7	57.20	57.00	-7	1,871	-0.37%
2024/05/22	0	0.00	5	58.80	57.70	-5	1,877	-0.27%
2024/05/21	8	56.80	0	0.00	57.50	8	1,862	0.43%
2024/05/16	8	56.90	0	0.00	56.70	8	1,865	0.43%
2024/05/13	0	0.00	6	57.10	57.00	-6	1,879	-0.32%
2024/05/10	5	57.20	0	0.00	57.80	5	1,881	0.27%
2024/04/30	3	56.20	3	56.20	56.00	0	1,843	0.00%
2024/04/29	0	0.00	1	55.60	55.60	-1	1,822	-0.05%
2024/04/26	5	55.20	0	0.00	55.10	5	1,819	0.27%
2024/04/24	0	0.00	3	56.20	56.30	-3	1,810	-0.17%
2024/04/23	0	0.00	2	54.80	54.00	-2	1,799	-0.11%
2024/04/22	0	0.00	5	53.60	53.70	-5	1,792	-0.28%
2024/04/19	11	54.64	4	54.53	54.10	7	1,783	0.39%
2024/04/18	5	55.88	0	0.00	55.60	5	1,757	0.28%
2024/04/17	0	0.00	0.4	56.80	56.10	-0.4	1,744	-0.02%
2024/04/16	2	55.75	4	55.83	56.00	-2	1,742	-0.11%
2024/04/15	6	59.83	5	60.30	59.00	1	1,715	0.06%
2024/04/12	2	60.25	2.3	60.70	61.40	-0.3	1,701	-0.02%
2024/04/11	5	60.00	3	60.90	59.90	2	1,652	0.12%
2024/04/10	0	0.00	2	58.10	58.10	-2	1,555	-0.13%
2024/04/08	7	57.96	0	0.00	58.00	7	1,543	0.45%
2024/04/03	1	58.60	1	58.10	58.10	0	1,542	0.00%
2024/04/01	3	59.60	2	59.90	59.30	1	1,510	0.07%
2024/03/29	5	60.14	9	59.90	59.40	-4	1,497	-0.27%
2024/03/28	17	61.09	15	61.13	60.30	2	1,447	0.14%
2024/03/27	10	59.16	13	59.25	59.60	-3	1,256	-0.24%
2024/03/26	0	0.00	1	56.70	55.90	-1	1,146	-0.09%
2024/03/21	0	0.00	2	57.00	57.40	-2	1,086	-0.18%
2024/03/20	0.2	57.20	1	57.30	56.90	-0.8	1,058	-0.08%
2024/03/19	2	57.50	0	0.00	57.70	2	1,005	0.20%
2024/03/18	7	57.86	0	0.00	58.40	7	986	0.71%
2024/03/15	10	59.52	13	59.72	58.80	-3	952	-0.31%
2024/03/14	3	58.20	3	58.23	57.20	0	826	0.00%
2024/03/13	19	61.49	9.7	60.87	60.50	9.3	783	1.19%
2024/03/12	8.7	57.95	8	59.25	60.00	0.7	591	0.12%
2024/03/08	0.1	53.30	4	53.05	53.00	-3.9	488	-0.80%
2024/03/07	2	53.70	0	0.00	53.50	2	491	0.41%
2024/03/06	1	55.00	1	54.90	55.00	0	482	0.00%
2024/03/01	3	54.70	0	0.00	54.70	3	475	0.63%
2024/02/26	1	55.20	1	55.10	55.20	0	484	0.00%
2024/02/23	6	55.82	0	0.00	55.50	6	484	1.24%
2024/02/22	6	55.72	0	0.00	55.80	6	475	1.26%
2024/02/21	1	55.10	0	0.00	55.60	1	477	0.21%
2024/02/20	0	55.80	1	55.20	55.30	-1	495	-0.20%
2024/02/19	0	0.00	0	55.90	55.80	0	493	0.00%
2024/02/16	0	0.00	1	54.30	55.30	-1	491	-0.20%
2024/02/02	1	54.70	0	0.00	54.60	1	471	0.21%
2024/01/31	0	0.00	2	55.70	56.00	-2	463	-0.43%
2024/01/26	0	0.00	9	56.20	56.30	-9	459	-1.96%
2024/01/25	0.1	57.00	0	0.00	56.50	0.1	456	0.02%
2024/01/22	0	0.00	11	57.05	57.10	-11	466	-2.36%
2024/01/09	0.1	58.40	0.2	58.00	58.10	-0.1	488	-0.02%
2024/01/08	1	58.70	0	0.00	58.70	1	490	0.20%
2023/12/29	1	61.60	0	0.00	61.20	1	527	0.19%
2023/12/22	1	59.50	0	0.00	59.50	1	531	0.19%
2023/12/18	0.1	60.50	0	0.00	60.20	0.1	554	0.02%
2023/11/30	0	0.00	1	60.70	60.70	-1	644	-0.16%
2023/11/29	2	60.50	0	0.00	60.60	2	666	0.30%
2023/11/17	5	60.40	0	0.00	60.50	5	761	0.66%
2023/11/15	0.1	59.20	0	0.00	59.20	0.1	791	0.01%
2023/11/07	0	0.00	1	58.20	58.20	-1	841	-0.12%
2023/10/31	0	0.00	1	56.90	56.60	-1	971	-0.10%
2023/10/27	0	0.00	1	57.80	57.80	-1	1,002	-0.10%
2023/10/25	5	59.00	0	0.00	59.00	5	1,025	0.49%
2023/10/24	2	58.30	0	0.00	58.40	2	1,040	0.19%
2023/10/23	1	58.50	1	58.90	58.30	0	1,069	0.00%
2023/10/19	1	58.80	0	0.00	59.10	1	1,167	0.09%
2023/10/16	11	60.00	1	60.40	60.00	10	1,207	0.83%
2023/10/05	0	0.00	1	64.30	64.20	-1	1,306	-0.08%
2023/10/04	1	63.50	0	0.00	63.50	1	1,354	0.07%
2023/09/27	0	0.00	1	63.80	63.10	-1	1,788	-0.06%
2023/09/21	0	0.00	2	64.50	64.30	-2	1,975	-0.10%
2023/09/19	1	68.10	0	0.00	66.80	1	2,014	0.05%
2023/09/13	1	67.30	0	0.00	66.50	1	2,070	0.05%
2023/09/11	5	65.00	0	0.00	64.90	5	2,153	0.23%
2023/09/07	1.2	68.93	0	0.00	67.30	1.2	2,302	0.05%
2023/09/06	1	67.00	0	0.00	67.70	1	2,354	0.04%
2023/08/31	1.2	65.37	1	65.30	65.50	0.2	2,592	0.01%
2023/08/29	0.1	62.50	0	0.00	63.20	0.1	2,796	0.00%
2023/08/23	0	0.00	10	65.00	64.90	-10	3,571	-0.28%
2023/08/21	0	0.00	10	67.01	65.90	-10	4,083	-0.24%
2023/08/16	0	0.00	0	65.40	66.00	0	5,079	0.00%
2023/08/15	1	66.50	0	0.00	66.00	1	5,581	0.02%
2023/08/10	54	66.13	1	66.30	66.00	53	5,791	0.92%
2023/08/09	0	0.00	1	67.60	67.70	-1	5,768	-0.02%
2023/08/08	7.1	68.66	6	69.30	68.50	1.1	5,748	0.02%
2023/08/07	1	70.90	0	0.00	71.40	1	5,718	0.02%
2023/08/01	0	0.00	2	71.50	72.00	-2	5,696	-0.04%
2023/07/28	1	71.90	0	0.00	71.90	1	5,683	0.02%
2023/07/26	41.3	71.75	0	0.00	71.50	41.3	5,680	0.73%
2023/07/25	21	71.92	21	73.17	73.30	0	5,664	0.00%
2023/07/24	25	70.11	24	71.00	72.80	1	5,619	0.02%
2023/07/20	2	72.70	0	0.00	72.70	2	5,627	0.04%
2023/07/19	40	72.00	0	0.00	71.90	40	5,664	0.71%
2023/07/18	0.5	73.90	2	73.55	73.20	-1.5	5,800	-0.03%
2023/07/17	0	0.00	1	75.30	75.30	-1	6,004	-0.02%
2023/07/14	1	74.30	0	75.00	74.70	1	6,185	0.02%
2023/07/13	2.2	75.28	0	0.00	74.50	2.2	6,208	0.04%
2023/07/12	5	74.50	0	0.00	74.60	5	6,193	0.08%
2023/07/11	2	74.90	0	0.00	74.50	2	6,192	0.03%
2023/07/10	71.2	75.92	22	77.07	75.00	49.2	6,172	0.80%
2023/07/07	22	80.10	2	81.15	79.90	20	6,082	0.33%
2023/07/06	11.1	83.14	3	82.83	82.00	8.1	6,093	0.13%
2023/07/05	16	85.78	112	85.25	84.40	-96	6,027	-1.59%	大賣/
2023/07/04	7	82.84	7	83.51	83.40	0	5,876	0.00%
2023/06/30	0	0.00	1	79.00	78.80	-1	5,780	-0.02%
2023/06/29	0	0.00	0.1	78.84	78.50	-0.1	5,902	0.00%
2023/06/28	7	79.37	0	0.00	79.00	7	6,199	0.11%
2023/06/27	2.1	79.99	4	79.88	79.00	-1.9	6,225	-0.03%
2023/06/26	1	82.00	1	83.10	81.60	0	6,203	0.00%
2023/06/21	2	83.00	2	83.15	83.10	0	6,219	0.00%
2023/06/20	7	81.90	3	81.83	81.90	4	6,199	0.06%
2023/06/19	2.1	82.94	1	83.00	82.70	1.1	6,182	0.02%
2023/06/15	3	82.07	6	82.62	83.00	-3	6,121	-0.05%
2023/06/14	53	82.31	1	83.30	82.30	52	6,077	0.86%
2023/06/13	52	84.90	52.3	86.17	84.40	-0.3	5,998	0.00%
2023/06/12	55	84.60	0	0.00	84.60	55	5,927	0.93%
2023/06/09	8.1	85.60	2	85.50	85.50	6.1	5,863	0.10%
2023/06/08	0	85.70	4	84.20	84.10	-4	5,799	-0.07%
2023/06/07	1	88.58	2	87.85	86.70	-1	5,738	-0.02%
2023/06/06	0	88.30	2	88.40	87.90	-2	5,686	-0.03%
2023/06/05	7	90.32	1	88.80	88.70	6	5,666	0.11%
2023/06/02	4.2	88.74	5.1	89.01	89.60	-0.9	5,592	-0.02%
2023/06/01	3	88.80	1.1	89.23	89.30	1.9	5,486	0.03%
2023/05/31	8.2	89.30	449.6	87.61	88.90	-441.4	5,347	-8.25%	大賣/鉅額交易
2023/05/30	6.2	84.83	63	87.05	83.70	-56.9	4,920	-1.16%
2023/05/29	2.1	84.22	1	84.20	83.70	1.1	4,738	0.02%
2023/05/26	4.4	84.89	5	83.46	82.60	-0.6	4,676	-0.01%
2023/05/25	9.2	86.14	42.2	85.92	86.80	-33	4,519	-0.73%
2023/05/24	1	84.00	2.5	83.72	83.80	-1.5	4,189	-0.04%
2023/05/23	3	83.20	13	82.95	83.00	-10	4,085	-0.24%
2023/05/22	68	83.12	73	79.42	82.50	-5	3,887	-0.13%
2023/05/19	4	74.68	23.2	75.94	77.80	-19.2	3,202	-0.60%
2023/05/18	0	0.00	5	70.80	70.80	-5	2,713	-0.18%
2023/05/17	1	69.00	15.3	69.95	70.40	-14.3	2,618	-0.55%
2023/05/16	0.2	66.20	2	67.60	67.50	-1.9	2,507	-0.07%
2023/05/15	0.1	65.80	0	0.00	65.80	0.1	2,477	0.00%
2023/05/12	0.2	65.40	0	0.00	65.80	0.2	2,477	0.01%
2023/05/11	0	0.00	10	66.90	65.10	-10	2,476	-0.40%
2023/05/10	0.1	65.60	2	66.00	65.90	-2	2,463	-0.08%
2023/05/09	5	65.00	0	0.00	65.50	5	2,485	0.20%
2023/05/08	0	0.00	1	66.50	66.50	-1	2,483	-0.04%
2023/05/03	0	0.00	4	66.05	65.50	-4	2,502	-0.16%
2023/04/28	2	65.15	0	0.00	65.40	2	2,541	0.08%
2023/04/27	2.1	64.43	0	0.00	64.40	2.1	2,531	0.08%
2023/04/26	2	64.80	1	64.20	65.20	1	2,512	0.04%
2023/04/25	5.1	64.66	6	64.60	63.80	-1	2,500	-0.04%
2023/04/24	2.1	67.02	2	66.00	65.90	0.1	2,452	0.00%
2023/04/21	27.1	67.85	2	67.00	67.00	25.1	2,405	1.04%
2023/04/20	4	70.85	11	72.22	71.40	-7	2,254	-0.31%
2023/04/19	3.2	71.32	2	73.50	69.80	1.2	2,016	0.06%
2023/04/18	0	0.00	1	67.00	68.20	-1	1,813	-0.06%
2023/04/17	0	0.00	1	67.10	67.10	-1	1,770	-0.06%
2023/04/14	0	0.00	3	67.10	66.90	-3	1,750	-0.17%
2023/04/13	7	67.00	2	67.10	66.60	5	1,713	0.29%
2023/04/11	0	0.00	1	66.60	66.70	-1	1,672	-0.06%
2023/04/10	13	66.32	14	66.16	66.00	-1	1,625	-0.06%
2023/04/07	7	65.26	31	65.78	65.10	-24	1,595	-1.50%
2023/04/06	1	66.10	0	0.00	65.90	1	1,565	0.06%
2023/03/31	5	65.70	0	0.00	65.80	5	1,537	0.33%
2023/03/30	16	65.92	22	66.03	66.10	-6	1,499	-0.40%
2023/03/29	5	65.24	23	67.03	67.10	-18	1,398	-1.29%
2023/03/27	0	0.00	0.2	63.50	63.20	-0.2	1,071	-0.01%
2023/03/24	2.2	63.67	8	63.98	64.40	-5.8	1,047	-0.56%
2023/03/23	1	63.00	1	63.00	62.80	0	1,009	0.00%
2023/03/22	0	0.00	1	63.40	63.00	-1	1,007	-0.10%
2023/03/21	0	0.00	0.1	62.70	62.60	-0.1	1,004	-0.01%
2023/03/20	2	62.10	5	62.20	62.30	-3	1,010	-0.30%
2023/03/17	0	0.00	20	62.57	62.10	-20	1,029	-1.94%
2023/03/10	20	61.47	0	0.00	61.50	20	1,472	1.36%
2023/03/09	1	63.10	0	0.00	63.00	1	1,498	0.07%
2023/03/08	1	63.90	0	0.00	64.40	1	1,486	0.07%
2023/03/07	4	64.00	0	0.00	63.70	4	1,467	0.27%
2023/03/06	0	0.00	0.1	63.60	63.50	-0.1	1,445	-0.01%
2023/02/24	1	63.00	1	62.60	62.50	0	1,436	0.00%
2023/02/23	0	0.00	2	63.65	63.20	-2	1,471	-0.14%
2023/02/22	1	61.40	0	0.00	61.40	1	1,435	0.07%
2023/02/20	0	0.00	20	62.00	61.80	-20	1,444	-1.38%
2023/02/17	20.1	61.50	1	61.50	61.50	19.1	1,446	1.32%
2023/02/16	0	0.00	2	62.15	62.00	-2	1,457	-0.14%
2023/02/15	0	0.00	1	60.80	60.80	-1	1,468	-0.07%
2023/02/13	0	0.00	16	60.80	60.40	-16	1,522	-1.05%
2023/02/09	3	61.50	0	0.00	61.50	3	1,564	0.19%
2023/02/07	1	61.70	0	0.00	61.50	1	1,562	0.06%
2023/02/06	0	0.00	3	61.57	61.70	-3	1,547	-0.19%
2023/02/03	9	61.60	1.2	60.91	60.80	7.8	1,539	0.51%
2023/02/02	1	61.50	3	61.30	61.60	-2	1,536	-0.13%
2023/02/01	12	61.12	3	60.87	61.00	9	1,533	0.59%
2023/01/31	3	60.77	2	60.75	60.80	1	1,556	0.06%
2023/01/30	2.2	60.01	8	60.20	60.10	-5.8	1,559	-0.37%
2023/01/16	1	57.00	1	57.00	56.80	0	1,587	0.00%
2023/01/13	1	58.10	18	57.03	57.00	-17	1,627	-1.04%
2023/01/12	1	58.40	6	57.70	57.60	-5	1,666	-0.30%
2023/01/11	1	58.80	1	58.70	58.50	0	1,739	0.00%
2023/01/10	6	58.87	1	58.80	58.90	5	1,891	0.26%
2023/01/06	7	58.00	1	58.10	57.90	6	2,093	0.29%
2023/01/04	1	58.00	1	58.10	58.10	0	2,255	0.00%
2022/12/29	5	56.96	5	57.10	57.30	0	2,461	0.00%
2022/12/28	4	58.20	3	58.30	57.70	1	2,615	0.04%
2022/12/23	1	58.70	1	59.30	59.30	0	2,686	0.00%
2022/12/22	1	59.10	1	59.20	59.00	0	2,724	0.00%
2022/12/21	1	58.60	1	58.40	58.30	0	2,748	0.00%
2022/12/20	3	59.17	3	58.80	58.20	0	2,731	0.00%
2022/12/19	2	59.55	4	59.60	59.50	-2	2,741	-0.07%
2022/12/15	1	60.90	0	0.00	60.90	1	2,747	0.04%
2022/12/13	2	61.20	2	60.80	60.30	0	2,746	0.00%
2022/12/12	1	60.90	1	60.70	61.10	0	2,743	0.00%
2022/12/09	1	61.80	5	61.30	60.90	-4	2,751	-0.15%
2022/12/08	0	0.00	3	62.40	62.00	-3	2,743	-0.11%
2022/12/07	8	62.23	1	61.90	61.90	7	2,730	0.26%
2022/12/06	6	63.62	0	0.00	63.70	6	2,716	0.22%
2022/12/05	2	65.25	13	64.89	65.00	-11	2,693	-0.41%
2022/12/02	13	65.30	44	64.68	64.60	-31	2,615	-1.19%
2022/12/01	0	0.00	3	61.20	61.30	-3	2,369	-0.13%
2022/11/30	5	59.90	0	0.00	59.80	5	2,338	0.21%
2022/11/25	0	0.00	20	58.54	57.70	-20	2,454	-0.81%
2022/11/24	4	58.00	0	0.00	58.30	4	2,486	0.16%
2022/11/23	0	0.00	1	57.80	57.70	-1	2,497	-0.04%
2022/11/21	21	57.80	5	57.80	57.80	16	2,580	0.62%
2022/11/18	1	61.80	0	0.00	60.20	1	2,545	0.04%
2022/11/17	2	60.90	0	0.00	61.40	2	2,534	0.08%
2022/11/11	0	0.00	1	60.20	60.20	-1	2,513	-0.04%
2022/11/10	0	0.00	2	61.10	60.60	-2	2,497	-0.08%
2022/11/09	19	61.83	4	61.30	60.70	15	2,498	0.60%
2022/11/08	0	0.00	20	61.40	60.60	-20	2,481	-0.81%
2022/11/07	0	0.00	3	60.80	60.70	-3	2,465	-0.12%
2022/11/04	3	59.60	0	0.00	60.30	3	2,498	0.12%
2022/11/03	6	59.85	0	0.00	59.80	6	2,501	0.24%
2022/11/02	1	59.70	1	59.60	60.00	0	2,527	0.00%
2022/11/01	5	59.20	0	0.00	59.10	5	2,530	0.20%
2022/10/31	0	0.00	1	58.90	58.90	-1	2,540	-0.04%
2022/10/28	0	0.00	9	59.47	58.80	-9	2,577	-0.35%
2022/10/27	20	58.70	0	0.00	60.40	20	2,593	0.77%
2022/10/26	10	59.38	0	0.00	57.80	10	2,621	0.38%
2022/10/25	5	60.00	0	0.00	59.50	5	2,630	0.19%
2022/10/24	7	60.91	10	61.52	60.40	-3	2,673	-0.11%
2022/10/21	8	59.39	8	60.50	60.40	0	2,662	0.00%
2022/10/20	1	59.50	0	0.00	59.50	1	2,674	0.04%
2022/10/19	8	62.25	13	61.32	61.00	-5	2,741	-0.18%
2022/10/18	5	63.60	0	0.00	63.00	5	2,882	0.17%
2022/10/17	7	64.54	3	63.90	65.50	4	2,872	0.14%
2022/10/14	13	63.47	36	63.43	63.80	-23	2,784	-0.83%
2022/10/13	32	60.57	0	0.00	59.80	32	2,724	1.17%
2022/10/12	9	63.08	8	63.10	63.30	1	2,674	0.04%
2022/10/11	7	62.34	9	63.94	63.70	-2	2,671	-0.07%
2022/10/07	2	65.00	1	65.40	65.40	1	2,647	0.04%
2022/10/06	3	64.27	6	64.30	64.50	-3	2,632	-0.11%
2022/10/05	56	63.96	44	64.11	63.30	12	2,561	0.47%
2022/10/04	5	61.88	1	61.80	61.80	4	2,425	0.16%
2022/09/30	4	59.30	1	59.70	60.20	3	2,428	0.12%
2022/09/29	0	0.00	10	59.00	59.60	-10	2,420	-0.41%
2022/09/27	10	57.20	0	0.00	57.60	10	2,376	0.42%
2022/09/26	20	57.50	0	0.00	56.50	20	2,389	0.84%
2022/09/23	0	0.00	1	60.70	60.00	-1	2,411	-0.04%
2022/09/16	1	62.20	1	62.20	62.30	0	2,643	0.00%
2022/09/15	1	63.30	1	64.50	63.20	0	2,642	0.00%
2022/09/14	1	64.30	0	0.00	64.30	1	2,635	0.04%
2022/09/06	5	61.84	2	61.20	61.30	3	2,624	0.11%
2022/09/05	3	63.47	15	61.83	61.70	-12	2,630	-0.46%
2022/09/02	2	63.40	0	0.00	63.50	2	2,610	0.08%
2022/09/01	17	64.35	0	0.00	63.40	17	2,615	0.65%
2022/08/31	0	0.00	1	61.80	63.00	-1	2,545	-0.04%
2022/08/30	2	62.50	0	0.00	62.60	2	2,556	0.08%
2022/08/26	10	67.82	2	66.80	66.60	8	2,521	0.32%
2022/08/25	0	0.00	5	68.90	69.00	-5	2,506	-0.20%
2022/08/16	0	0.00	3	70.00	69.30	-3	3,029	-0.10%
2022/08/15	1	69.50	1	69.30	69.00	0	3,033	0.00%
2022/08/12	1	68.60	0	0.00	68.60	1	3,039	0.03%
2022/08/11	21	69.64	21	68.69	68.20	0	3,030	0.00%
2022/08/08	0	0.00	2	67.00	66.90	-2	2,944	-0.07%
2022/08/05	10	66.90	0	0.00	66.80	10	2,946	0.34%
2022/08/04	1	66.80	0	0.00	66.00	1	2,946	0.03%
2022/08/03	11	67.52	4	66.95	67.50	7	2,905	0.24%
2022/08/02	1	66.80	3	66.63	67.10	-2	2,879	-0.07%
2022/08/01	5	69.94	1	69.40	69.40	4	2,827	0.14%
2022/07/29	2	70.10	18	69.73	70.30	-16	2,802	-0.57%
2022/07/28	0	0.00	3	71.20	71.00	-3	2,767	-0.11%
2022/07/27	4	70.20	10	70.79	71.50	-6	2,773	-0.22%
2022/07/26	5	69.64	4	70.65	69.90	1	2,721	0.04%
2022/07/25	9	69.47	6	70.52	71.10	3	2,612	0.11%
2022/07/22	46	68.80	36	68.90	68.90	10	2,404	0.42%
2022/07/21	6	67.23	6.2	67.08	67.30	-0.2	2,284	-0.01%
2022/07/20	4.2	67.67	4	67.48	67.20	0.2	2,274	0.01%
2022/07/19	2	67.40	1	68.10	68.00	1	2,266	0.04%
2022/07/18	11	67.55	9	67.14	67.30	2	2,283	0.09%
2022/07/15	3	66.60	3	66.47	66.70	0	2,409	0.00%
2022/07/14	3	66.47	3	66.37	66.70	0	2,564	0.00%
2022/07/12	0	0.00	4	63.90	63.60	-4	2,518	-0.16%
2022/07/11	2	64.65	2	64.25	64.40	0	2,492	0.00%
2022/07/08	1	62.30	5	63.30	62.70	-4	2,457	-0.16%
2022/07/07	5	59.10	12	61.30	61.30	-7	2,429	-0.29%
2022/07/06	7	60.19	7	60.00	59.00	0	2,411	0.00%
2022/07/04	7	59.33	0	0.00	58.70	7	2,403	0.29%
2022/07/01	7	60.00	0	0.00	59.90	7	2,382	0.29%
2022/06/30	3	66.40	4	65.80	64.90	-1	2,337	-0.04%
2022/06/29	20	67.50	40	67.05	67.90	-20	2,294	-0.87%
2022/06/28	3	66.37	0	0.00	67.30	3	2,241	0.13%
2022/06/24	24	64.47	24	65.18	65.50	0	2,147	0.00%
2022/06/21	0	0.00	1	62.80	63.40	-1	2,093	-0.05%
2022/06/20	20	64.18	20	61.42	60.70	0	2,084	0.00%
2022/06/17	22	65.15	23	63.72	63.90	-1	2,061	-0.05%
2022/06/14	0	0.00	8	65.56	66.30	-8	2,017	-0.40%
2022/06/13	4	65.60	0	0.00	65.60	4	1,995	0.20%
2022/06/10	6	67.10	7	66.54	66.70	-1	1,974	-0.05%
2022/06/09	0	0.00	3	66.17	66.40	-3	1,944	-0.15%
2022/06/08	0	0.00	0.2	66.02	65.60	-0.2	1,922	-0.01%
2022/06/07	0	0.00	3	65.90	66.10	-3	1,879	-0.16%
2022/06/06	0	0.00	2	65.90	65.50	-2	1,869	-0.11%
2022/06/02	1.2	66.09	0	0.00	66.10	1.2	1,854	0.06%
2022/06/01	11	67.05	19	66.45	66.00	-8	1,832	-0.44%
2022/05/31	4	65.38	2	68.00	67.00	2	1,741	0.11%
2022/05/30	3	64.23	0	0.00	64.80	3	1,587	0.19%
2022/05/27	0	0.00	1	64.10	64.40	-1	1,533	-0.07%
2022/05/26	1	63.50	1	62.30	62.90	0	1,410	0.00%
2022/05/23	1	61.20	1	60.70	60.70	0	1,249	0.00%
2022/05/20	1	60.90	7	61.20	60.40	-6	1,229	-0.49%
2022/05/11	0	0.00	1	58.10	57.90	-1	1,161	-0.09%
2022/05/10	0	0.00	5	58.00	58.40	-5	1,160	-0.43%
2022/05/09	1	58.50	0	0.00	58.00	1	1,156	0.09%
2022/05/05	2	60.70	20	61.00	60.80	-18	1,137	-1.58%
2022/05/04	4	61.38	2	60.70	61.50	2	1,119	0.18%
2022/04/28	2	57.50	6	57.60	57.10	-4	1,079	-0.37%
2022/04/27	20	57.83	0	0.00	57.40	20	1,074	1.86%
2022/04/25	5	61.24	8.2	61.83	60.10	-3.2	1,049	-0.30%
2022/04/22	1	65.70	1	63.70	63.60	0	1,020	0.00%
2022/04/21	19.2	67.94	24	67.98	64.20	-4.8	976	-0.49%
2022/04/20	4	65.90	27	64.23	66.40	-23	780	-2.95%
2022/04/19	0	0.00	2	60.60	61.40	-2	619	-0.32%
2022/04/15	2	59.50	0	0.00	58.60	2	628	0.32%
2022/04/14	1	60.10	2	60.80	59.80	-1	659	-0.15%
2022/04/11	6	58.90	0	0.00	57.50	6	836	0.72%
2022/04/08	2	60.60	4	60.85	60.90	-2	829	-0.24%
2022/04/07	6	59.63	0	0.00	58.70	6	828	0.72%
2022/03/31	2	60.00	0	0.00	60.00	2	911	0.22%
2022/03/30	1	59.50	0	0.00	60.70	1	987	0.10%
2022/03/28	1	58.90	0	0.00	58.90	1	984	0.10%
2022/03/25	0	0.00	1	58.90	58.40	-1	983	-0.10%
2022/03/24	1.1	59.68	0	0.00	59.20	1.1	982	0.11%
2022/03/22	2	58.30	0	0.00	58.00	2	1,002	0.20%
2022/03/17	1	57.30	1	56.80	57.70	0	1,036	0.00%
2022/03/15	1	55.50	0	0.00	55.60	1	1,058	0.09%
2022/03/10	0	0.00	1	57.70	57.70	-1	1,106	-0.09%
2022/03/08	2	56.55	2	57.10	55.70	0	1,160	0.00%
2022/03/07	0	0.00	2	57.20	57.30	-2	1,174	-0.17%
2022/03/04	3	59.67	0	0.00	59.40	3	1,203	0.25%
2022/03/02	1	59.90	0	0.00	60.30	1	1,270	0.08%
2022/03/01	0	0.00	3	60.07	60.70	-3	1,297	-0.23%
2022/02/25	0	0.00	4	59.40	59.10	-4	1,334	-0.30%
2022/02/24	7	59.49	0	0.00	58.80	7	1,379	0.51%
2022/02/23	0	0.00	2	60.40	60.90	-2	1,439	-0.14%
2022/02/22	1	61.00	0	0.00	60.50	1	1,553	0.06%
2022/02/21	3	62.00	0	0.00	62.10	3	1,817	0.17%
2022/02/17	0	0.00	1	62.80	62.30	-1	2,329	-0.04%
2022/02/16	0	0.00	1	61.80	61.70	-1	2,660	-0.04%
2022/02/08	0	0.00	3	62.60	62.60	-3	2,863	-0.10%
2022/01/26	1	59.80	0	0.00	59.50	1	2,915	0.03%
2022/01/25	1	59.80	0	0.00	59.80	1	3,128	0.03%
2022/01/24	0	0.00	1	59.80	61.20	-1	3,302	-0.03%
2022/01/21	2	61.05	4	61.10	60.80	-2	3,352	-0.06%
2022/01/20	4	62.25	0	0.00	61.80	4	3,389	0.12%
2022/01/19	2	61.40	0	0.00	61.60	2	3,415	0.06%
2022/01/17	1	61.90	0	0.00	62.80	1	3,682	0.03%
2022/01/14	1	60.60	1	61.00	61.00	0	3,712	0.00%
2022/01/13	0	0.00	1	62.30	62.50	-1	3,743	-0.03%
2022/01/12	11	61.89	0.1	61.80	62.00	10.9	3,782	0.29%
2022/01/07	22.1	65.40	10	65.75	65.50	12.1	4,232	0.29%
2022/01/06	8	67.63	2	67.20	67.10	6	4,277	0.14%
2022/01/05	25	68.88	23	68.97	68.50	2	4,366	0.05%
2022/01/04	5	67.12	0	0.00	66.80	5	4,389	0.11%
2021/12/30	0	0.00	2	66.60	66.70	-2	4,745	-0.04%
2021/12/29	0	0.00	2	67.10	67.20	-2	4,945	-0.04%
2021/12/28	15	68.21	7	67.94	67.50	8	5,002	0.16%
2021/12/27	10	68.95	9	68.63	68.40	1	5,071	0.02%
2021/12/24	2	66.90	0	0.00	68.20	2	5,251	0.04%
2021/12/20	6	64.22	1	64.10	64.10	5	5,401	0.09%
2021/12/17	0	0.00	5.8	64.76	63.90	-5.8	5,465	-0.11%
2021/12/16	0	0.00	1	65.80	65.00	-1	5,455	-0.02%
2021/12/10	10	66.90	3	66.87	66.80	7	5,878	0.12%
2021/12/09	0	0.00	0.2	68.00	66.80	-0.2	5,875	0.00%
2021/12/08	2	68.50	3	67.87	67.80	-1	5,855	-0.02%
2021/12/07	0	0.00	1	68.90	67.90	-1	5,843	-0.02%
2021/12/06	1	68.50	0	0.00	68.40	1	5,833	0.02%
2021/12/03	10	68.00	4	68.35	68.00	6	5,828	0.10%
2021/12/02	6	68.80	7	68.01	67.60	-1	5,826	-0.02%
2021/12/01	2	68.25	1	68.10	69.10	1	5,784	0.02%
2021/11/30	1	69.90	2	69.10	68.70	-1	5,768	-0.02%
2021/11/29	0	0.00	1	67.60	67.70	-1	5,741	-0.02%
2021/11/26	1	67.60	19	67.53	67.20	-18	5,718	-0.31%
2021/11/25	4	69.00	0	0.00	69.00	4	5,688	0.07%
2021/11/24	2	69.45	2.2	70.06	70.40	-0.2	5,667	0.00%
2021/11/23	20	70.60	3	69.63	68.80	17	5,650	0.30%
2021/11/22	4.1	71.54	4	71.53	70.80	0.1	5,624	0.00%
2021/11/19	5.1	72.09	5.1	72.95	71.70	0	5,571	0.00%
2021/11/18	9.2	74.15	38	74.88	73.50	-28.8	5,480	-0.53%
2021/11/17	27	73.89	37	71.93	73.90	-10	5,231	-0.19%
2021/11/16	9	70.21	20	69.74	70.00	-11	4,911	-0.22%
2021/11/15	36.8	70.67	27.2	70.38	70.00	9.5	4,757	0.20%
2021/11/12	4	66.75	2	66.05	67.00	2	4,439	0.05%
2021/11/10	0	0.00	2	64.60	64.60	-2	4,415	-0.05%
2021/11/09	0	0.00	1	64.50	65.20	-1	4,405	-0.02%
2021/11/08	22	64.74	0	0.00	64.60	22	4,389	0.50%
2021/11/04	0	0.00	20	67.40	67.20	-20	4,368	-0.46%
2021/11/02	9	70.62	19	68.73	67.40	-10	4,399	-0.23%
2021/11/01	3	69.77	9	70.14	70.60	-6	4,228	-0.14%
2021/10/29	18	67.06	3	67.70	66.70	15	4,131	0.36%
2021/10/28	2	66.65	4	67.40	66.20	-2	4,087	-0.05%
2021/10/27	3	66.50	0	0.00	66.50	3	4,053	0.07%
2021/10/26	9.1	67.32	26	67.60	66.50	-16.9	4,041	-0.42%
2021/10/25	7	68.60	37.1	68.40	68.70	-30.1	3,966	-0.76%
2021/10/22	1	64.70	0.1	65.60	65.30	0.9	3,865	0.02%
2021/10/21	0	0.00	11	64.70	64.40	-11	4,042	-0.27%
2021/10/20	1	65.00	3	64.67	64.10	-2	4,361	-0.05%
2021/10/19	15	64.15	4	64.53	64.60	11	4,334	0.25%
2021/10/18	43.1	66.53	29	65.10	64.50	14.1	4,283	0.33%
2021/10/15	41.2	68.86	44	68.22	69.50	-2.8	4,124	-0.07%
2021/10/14	1.1	66.52	1	65.30	66.50	0.1	3,921	0.00%
2021/10/13	13	65.68	1	65.10	65.50	12	3,863	0.31%
2021/10/12	69	67.06	5	66.34	66.50	64	3,764	1.70%
2021/10/08	85	67.73	109.1	67.27	67.60	-24.1	3,650	-0.66%	大賣/
2021/10/07	39	64.41	42	64.12	63.70	-3	3,402	-0.09%
2021/10/06	59	64.38	94.1	63.74	63.30	-35.1	3,462	-1.01%
2021/10/05	3	59.90	14	60.40	62.50	-11	3,383	-0.33%
2021/10/04	8	61.95	5	62.22	61.50	3	3,345	0.09%
2021/10/01	73.2	63.54	42	64.49	61.90	31.2	3,282	0.95%
2021/09/30	6	61.05	6	60.95	61.40	0	3,075	0.00%
2021/09/28	10	60.89	4	60.60	61.10	6	3,168	0.19%
2021/09/27	6.1	61.66	6	62.03	62.00	0.1	3,172	0.00%
2021/09/24	3	59.77	1	60.00	59.50	2	3,086	0.06%
2021/09/17	5	58.10	4	58.45	58.90	1	3,209	0.03%
2021/09/16	17	59.92	16	59.06	58.50	1	3,315	0.03%
2021/09/15	5	59.04	17	59.71	60.10	-12	3,365	-0.36%
2021/09/10	2.1	56.01	0	0.00	56.40	2.1	4,303	0.05%
2021/09/09	1	55.70	1	55.40	55.40	0	4,615	0.00%
2021/09/08	0	0.00	1	56.30	54.60	-1	4,722	-0.02%
2021/09/07	0	0.00	0.4	55.80	56.30	-0.4	4,844	-0.01%
2021/09/03	1	58.40	1	58.50	58.60	0	4,859	0.00%
2021/09/02	10	58.20	0	0.00	58.20	10	4,863	0.21%
2021/09/01	2	59.50	2	59.25	59.40	0	4,861	0.00%
2021/08/31	3	58.40	1	57.90	58.20	2	4,848	0.04%
2021/08/30	1	58.10	0	0.00	58.20	1	4,851	0.02%
2021/08/27	1	57.70	0	0.00	57.50	1	4,851	0.02%
2021/08/25	0	0.00	1	57.90	57.90	-1	4,844	-0.02%
2021/08/24	1	58.60	0	0.00	58.60	1	4,874	0.02%
2021/08/20	1	57.50	1	56.70	55.90	0	4,892	0.00%
2021/08/19	0	0.00	2	59.10	57.00	-2	4,898	-0.04%
2021/08/18	3	57.53	2	59.10	59.80	1	4,919	0.02%
2021/08/17	4	60.23	1	59.40	57.40	3	4,972	0.06%
2021/08/16	0	0.00	3	59.90	60.20	-3	4,981	-0.06%
2021/08/13	1	63.70	4	65.50	63.70	-3	4,978	-0.06%
2021/08/12	1	65.80	1	65.80	65.90	0	4,979	0.00%
2021/08/11	1	64.80	0	0.00	65.40	1	4,998	0.02%
2021/08/10	32	66.68	3	67.07	66.50	29	5,034	0.58%
2021/08/09	3	69.07	2	67.60	67.30	1	5,082	0.02%
2021/08/06	1	70.20	2	69.95	69.10	-1	5,092	-0.02%
2021/08/05	28	69.71	2	70.10	69.30	26	5,084	0.51%
2021/08/04	5	69.68	3	69.17	69.50	2	5,132	0.04%
2021/08/03	0.1	67.50	1	67.50	67.10	-0.9	5,099	-0.02%
2021/08/02	1	67.00	1	66.90	67.20	0	5,147	0.00%
2021/07/30	1	66.50	0	0.00	66.50	1	5,233	0.02%
2021/07/29	5	67.10	1	66.80	67.20	4	5,266	0.08%
2021/07/28	5	66.54	7	66.84	66.50	-2	5,294	-0.04%
2021/07/27	51.4	70.56	34	73.61	69.40	17.4	5,300	0.33%
2021/07/26	0	0.00	15.1	72.49	73.70	-15.1	5,144	-0.29%
2021/07/23	5	67.30	0	0.00	67.00	5	4,812	0.10%
2021/07/22	3	67.17	0	0.00	66.30	3	4,830	0.06%
2021/07/21	2	66.00	5.1	65.68	64.80	-3.1	4,873	-0.06%
2021/07/20	3	66.17	9	66.83	66.10	-6	4,877	-0.12%
2021/07/19	0	0.00	1	68.60	68.10	-1	4,904	-0.02%
2021/07/15	5	69.30	8	69.70	69.30	-3	4,995	-0.06%
2021/07/14	4	68.28	3	68.20	67.70	1	4,990	0.02%
2021/07/13	22	72.23	25.1	69.96	69.20	-3.1	4,981	-0.06%
2021/07/12	13.1	70.93	6	70.57	71.50	7.1	4,888	0.15%
2021/07/09	2	68.20	3	68.47	68.00	-1	4,792	-0.02%
2021/07/08	4	69.28	2	69.55	69.10	2	4,863	0.04%
2021/07/07	2	69.00	3	68.73	68.30	-1	4,908	-0.02%
2021/07/06	15	69.90	3	69.33	68.60	12	4,980	0.24%
2021/07/05	3	69.47	4	70.70	70.60	-1	5,019	-0.02%
2021/07/02	2	68.10	3	67.80	68.00	-1	5,006	-0.02%
2021/07/01	6	67.90	4	68.53	66.80	2	5,158	0.04%
2021/06/30	10	69.95	11	70.66	69.40	-1	5,188	-0.02%
2021/06/29	4	70.00	2	69.90	68.90	2	5,249	0.04%
2021/06/28	12	69.95	3	70.40	70.90	9	5,369	0.17%
2021/06/25	2	70.40	6	72.23	70.30	-4	5,821	-0.07%
2021/06/24	18	73.97	8	73.63	73.00	10	5,859	0.17%
2021/06/23	5	73.78	13	72.90	74.00	-8	5,857	-0.14%
2021/06/22	53	70.74	60	70.19	71.00	-7	6,075	-0.12%
2021/06/21	79	72.34	102	72.43	71.10	-23	6,435	-0.36%	大賣/
2021/06/18	12	65.13	46	65.36	68.40	-34	7,143	-0.48%
2021/06/17	14	61.75	4	61.65	62.20	10	7,073	0.14%
2021/06/16	5	62.70	4	62.88	62.70	1	7,087	0.01%
2021/06/11	6	60.87	0	0.00	60.40	6	8,110	0.07%
2021/06/09	7	59.87	0	0.00	59.40	7	8,272	0.08%
2021/06/08	0	0.00	1	59.70	59.90	-1	8,390	-0.01%
2021/06/07	3	59.43	0	0.00	59.00	3	8,467	0.04%
2021/06/03	0	0.00	5	60.70	60.80	-5	8,839	-0.06%
2021/06/02	1	60.00	0	0.00	59.90	1	9,644	0.01%
2021/06/01	3	62.10	1	63.40	61.50	2	10,111	0.02%
2021/05/31	1	62.00	8	61.98	61.20	-7	10,848	-0.06%
2021/05/28	0	0.00	7	60.20	60.40	-7	10,980	-0.06%
2021/05/27	5	59.20	0	0.00	59.00	5	11,030	0.05%
2021/05/26	1	59.90	2	60.55	59.40	-1	11,075	-0.01%
2021/05/25	13	61.38	11	60.86	60.80	2	11,353	0.02%
2021/05/24	4	59.03	3	59.83	59.70	1	11,403	0.01%
2021/05/21	1	57.30	0	0.00	58.20	1	11,482	0.01%
2021/05/20	3	55.60	0	0.00	55.80	3	11,667	0.03%
2021/05/19	12	56.13	12	54.70	56.30	0	11,792	0.00%
2021/05/18	4	55.38	2	54.60	56.50	2	11,845	0.02%
2021/05/14	1	56.40	0	0.00	54.70	1	11,909	0.01%
2021/05/13	3	55.53	4	55.53	56.60	-1	11,958	-0.01%
2021/05/12	3	58.03	1.1	57.15	55.10	1.9	12,073	0.02%
2021/05/11	15	60.01	12	59.96	58.40	3	12,131	0.02%
2021/05/10	18	63.31	6	63.78	62.60	12	12,227	0.10%
2021/05/07	9	63.29	3	63.30	66.20	6	12,476	0.05%
2021/05/06	1	60.40	1	61.50	60.70	0	13,114	0.00%
2021/05/05	0	0.00	17	61.38	59.50	-17	13,544	-0.13%
2021/05/04	21	59.04	20	60.07	60.10	1	13,604	0.01%
2021/05/03	1	63.50	2	65.00	62.60	-1	13,622	-0.01%
2021/04/29	4	66.77	1	66.80	66.50	3	13,715	0.02%
2021/04/28	2	67.55	3	68.00	67.50	-1	13,853	-0.01%
2021/04/27	46	70.29	1	69.30	69.10	45	14,034	0.32%
2021/04/26	3	67.87	5	68.10	68.10	-2	14,185	-0.01%
2021/04/23	5	67.60	0	0.00	68.20	5	14,329	0.03%
2021/04/22	4	69.83	0	0.00	67.10	4	14,830	0.03%
2021/04/21	6	72.05	1	71.70	71.20	5	15,180	0.03%
2021/04/20	0	0.00	2	72.90	72.80	-2	15,347	-0.01%
2021/04/19	0	0.00	3	71.97	71.40	-3	15,498	-0.02%
2021/04/16	1	72.50	2	74.00	72.60	-1	15,749	-0.01%
2021/04/15	8	72.13	5	73.04	73.30	3	16,003	0.02%
2021/04/14	15	71.60	21	72.89	71.70	-6	16,283	-0.04%
2021/04/13	240	73.69	6	73.72	73.10	234	16,680	1.40%	大買/鉅額交易
2021/04/12	161	75.58	18	75.28	75.00	143	17,372	0.82%	大買/鉅額交易
2021/04/09	52	75.89	2	76.30	75.70	50	17,830	0.28%
2021/04/08	59	77.43	31	77.64	77.00	28	18,292	0.15%
2021/04/07	7	78.00	113	77.81	77.50	-106	18,380	-0.58%	大賣/鉅額交易
2021/04/06	21	76.79	4.1	77.10	76.40	16.9	18,463	0.09%
2021/04/01	78	76.37	81.2	78.08	76.30	-3.2	18,834	-0.02%
2021/03/31	8	77.95	12.5	78.64	77.00	-4.5	19,262	-0.02%
2021/03/30	163.1	80.78	254.1	80.92	79.50	-91	19,557	-0.47%	大買/大賣/
2021/03/29	25.1	77.79	10	78.16	78.30	15.1	19,587	0.08%
2021/03/26	110	76.62	29	77.99	76.50	81	19,490	0.42%	大買/
2021/03/25	168	77.71	99	78.58	78.00	69	19,251	0.36%	大買/
2021/03/24	98	77.69	54	77.79	77.00	44	18,734	0.23%
2021/03/23	218	77.34	207	78.03	78.00	11	18,165	0.06%	大買/大賣/
2021/03/22	18	72.59	135.1	72.75	74.00	-117.1	16,948	-0.69%	大賣/鉅額交易
2021/03/19	47	70.82	29	71.47	70.70	18	16,741	0.11%
2021/03/18	37.1	72.25	48.2	71.43	71.30	-11.1	16,655	-0.07%
2021/03/17	157	70.96	245	71.99	71.10	-88	16,366	-0.54%	大買/大賣/
2021/03/16	1	68.60	0	0.00	67.90	1	15,590	0.01%
2021/03/15	4	67.35	1	66.70	68.00	3	15,543	0.02%
2021/03/12	8	68.36	78	67.13	67.70	-70	15,497	-0.45%
2021/03/11	9	67.20	14	67.66	67.50	-5	15,453	-0.03%
2021/03/10	13.2	67.44	5	66.68	66.10	8.2	15,405	0.05%
2021/03/09	112	68.59	6	68.00	67.30	106	15,345	0.69%	大買/鉅額交易
2021/03/08	135	71.64	33.3	71.75	70.20	101.8	15,146	0.67%	大買/鉅額交易
2021/03/05	117	68.82	150	69.68	70.70	-33	14,411	-0.23%	大買/大賣/
2021/03/04	176.3	70.29	83.8	69.65	68.00	92.5	13,956	0.66%	大買/
2021/03/03	2	63.30	3	66.73	67.50	-1	13,225	-0.01%
2021/03/02	1	66.90	2	65.65	63.10	-1	13,138	-0.01%
2021/02/26	2.5	66.10	3	65.77	65.60	-0.5	13,169	0.00%
2021/02/25	10.3	69.13	12	69.61	67.10	-1.7	13,171	-0.01%
2021/02/24	6	68.33	8	66.30	66.00	-2	12,911	-0.02%
2021/02/23	2	68.05	2	67.75	67.10	0	12,854	0.00%
2021/02/22	3	67.33	2	67.10	67.50	1	12,801	0.01%
2021/02/19	9	65.22	23	66.35	66.20	-14	12,652	-0.11%
2021/02/18	3	63.50	2	63.60	63.90	1	12,594	0.01%
2021/02/17	5	61.94	0	0.00	63.10	5	12,630	0.04%
2021/02/05	24	63.04	23	63.87	62.90	1	12,609	0.01%
2021/02/04	0	0.00	2	63.85	63.50	-2	12,598	-0.02%
2021/02/03	24	64.86	21	64.43	64.20	3	12,648	0.02%
2021/02/02	27	65.06	19	63.75	65.40	8	12,485	0.06%
2021/02/01	9	62.52	9	62.59	61.90	0	12,328	0.00%
2021/01/29	9	67.60	101	68.77	63.90	-92	12,183	-0.76%	大賣/
2021/01/28	227	69.96	198	70.31	68.50	29	11,869	0.24%	大買/大賣/
2021/01/27	77	67.61	96	67.07	70.10	-19	11,135	-0.17%
2021/01/26	4	64.65	2	64.20	63.80	2	10,650	0.02%
2021/01/25	10	64.90	4	64.68	64.40	6	10,538	0.06%
2021/01/22	10	66.00	0	0.00	66.60	10	10,441	0.10%
2021/01/21	18	66.74	6	64.60	64.60	12	10,297	0.12%
2021/01/20	17	66.41	8	69.06	65.20	9	10,127	0.09%
2021/01/19	15	69.70	40	68.73	67.70	-25	9,915	-0.25%
2021/01/18	11	67.99	3	66.37	67.60	8	9,698	0.08%
2021/01/15	31	69.84	25	69.33	68.10	6	9,516	0.06%
2021/01/14	57	69.33	22	68.38	71.60	35	8,951	0.39%
2021/01/13	19	65.71	21	65.36	65.10	-2	8,516	-0.02%
2021/01/12	54	68.29	68	68.52	67.00	-14	8,306	-0.17%
2021/01/11	27	70.57	29	70.65	70.80	-2	8,128	-0.02%
2021/01/08	23	71.18	4	69.60	67.50	19	7,910	0.24%
2021/01/07	23	71.18	13	71.64	70.00	10	7,645	0.13%
2021/01/06	30	71.29	28	70.65	69.60	2	7,349	0.03%
2021/01/05	79	72.46	35	73.45	69.60	44	6,856	0.64%
2021/01/04	33	65.96	25	67.75	69.60	8	6,110	0.13%
2020/12/31	20	60.57	51	60.79	63.30	-31	5,590	-0.55%
2020/12/30	17	58.01	15	57.92	57.60	2	5,045	0.04%
2020/12/29	26	60.23	19	58.81	57.80	7	4,865	0.14%
2020/12/28	21	59.95	8	60.00	60.50	13	4,583	0.28%
2020/12/25	18	57.58	32	57.71	59.00	-14	4,113	-0.34%
2020/12/24	19	54.17	29	53.16	54.00	-10	3,553	-0.28%
2020/12/23	68	49.52	44	50.30	51.30	24	3,077	0.78%
2020/12/22	1	47.20	2	49.25	49.25	-1	2,499	-0.04%
2020/12/21	1	45.00	0	0.00	44.80	1	2,406	0.04%
2020/12/17	1	44.80	0	0.00	44.50	1	2,334	0.04%
2020/12/15	0	0.00	1	42.70	42.50	-1	2,299	-0.04%
2020/12/09	6	44.96	4	45.10	44.85	2	2,166	0.09%
2020/12/08	1	44.75	0	0.00	44.50	1	2,126	0.05%
2020/12/07	3	44.95	8	44.64	45.40	-5	2,073	-0.24%
2020/12/03	2	43.60	6	43.50	43.55	-4	1,962	-0.20%
2020/12/02	5	42.75	1	43.30	43.70	4	1,941	0.21%
2020/12/01	15	43.01	5	43.07	43.15	10	1,899	0.53%
2020/11/30	1	42.00	0	0.00	41.50	1	1,846	0.05%
2020/11/27	0	0.00	4	41.93	41.85	-4	1,813	-0.22%
2020/11/26	4	41.58	0	0.00	42.30	4	1,766	0.23%
2020/11/25	7	41.65	9	41.01	40.95	-2	1,697	-0.12%
2020/11/19	2	39.80	2	39.50	39.40	0	1,387	0.00%
2020/11/18	2	39.05	15	39.44	39.15	-13	1,325	-0.98%
2020/11/17	0	0.00	3	38.67	38.75	-3	1,254	-0.24%
2020/11/16	8	37.98	2	37.98	38.85	6	1,186	0.51%
2020/11/13	3	37.63	6	37.48	37.40	-3	1,077	-0.28%
2020/11/11	0	0.00	8	36.21	37.00	-8	917	-0.87%
2020/11/09	0	0.00	3	34.10	34.15	-3	789	-0.38%
2020/11/05	0	0.00	6	33.85	33.75	-6	797	-0.75%
2020/10/30	2	33.50	0	0.00	33.35	2	933	0.21%
2020/10/26	0	0.00	2	34.85	34.80	-2	975	-0.21%
2020/10/21	0	0.00	2	34.55	34.75	-2	1,012	-0.20%
2020/10/20	1	35.05	0	0.00	34.60	1	1,034	0.10%
2020/10/19	1	35.05	0	0.00	35.00	1	1,040	0.10%
2020/10/16	4	36.18	2	36.25	34.90	2	1,070	0.19%
2020/10/15	10	35.60	2	35.45	35.60	8	1,013	0.79%
2020/10/12	14	35.66	10	35.50	35.10	4	977	0.41%
2020/10/08	0	0.00	3	34.60	35.50	-3	952	-0.32%
2020/10/06	3	33.95	0	0.00	33.85	3	927	0.32%
2020/10/05	0	0.00	1	33.65	33.45	-1	946	-0.11%
2020/09/30	1	33.45	0	0.00	33.55	1	987	0.10%
2020/09/29	0	0.00	2	33.50	33.45	-2	1,105	-0.18%
2020/09/28	2	33.70	1	33.45	33.45	1	1,162	0.09%
2020/09/25	1	32.70	0	0.00	32.75	1	1,170	0.09%
2020/09/21	0	0.00	1	35.45	35.60	-1	1,216	-0.08%
2020/09/18	1	35.80	6	35.83	35.75	-5	1,209	-0.41%
2020/09/17	1	35.70	1	35.80	35.75	0	1,194	0.00%
2020/09/08	1	35.15	0	0.00	35.05	1	1,129	0.09%
2020/09/07	3	36.08	3	35.52	35.05	0	1,129	0.00%
2020/08/13	1	34.65	0	0.00	34.95	1	1,196	0.08%
2020/08/07	6	34.65	0	0.00	34.60	6	1,217	0.49%
2020/08/06	7	35.77	1	36.05	35.50	6	1,216	0.49%
2020/08/03	0	0.00	3	33.50	33.20	-3	1,197	-0.25%
2020/07/31	3	33.55	0	0.00	33.90	3	1,191	0.25%
2020/07/23	0	0.00	2	36.20	36.25	-2	1,110	-0.18%
2020/07/22	5	36.75	3	37.15	36.70	2	1,101	0.18%
2020/07/14	0	0.00	3	35.10	34.80	-3	1,029	-0.29%
2020/07/13	0	0.00	2	35.35	35.20	-2	1,026	-0.19%
2020/07/10	3	35.35	0	0.00	35.00	3	1,026	0.29%
2020/07/09	1	36.60	0	0.00	36.55	1	1,011	0.10%
2020/07/08	15	36.79	9	36.97	37.05	6	973	0.62%
2020/07/07	4	35.28	0	0.00	35.40	4	858	0.47%
2020/07/02	2	34.50	0	0.00	34.10	2	805	0.25%
2020/07/01	0	0.00	2	33.55	33.65	-2	760	-0.26%
2020/06/22	2	32.75	0	0.00	32.70	2	751	0.27%
2020/06/16	0	0.00	1	31.95	32.20	-1	768	-0.13%
2020/06/15	1	31.60	0	0.00	31.50	1	785	0.13%
2020/06/09	0	0.00	2	33.40	33.10	-2	821	-0.24%
2020/06/08	3	33.17	3	32.92	32.85	0	821	0.00%
2020/06/05	3	33.60	1	33.70	33.65	2	810	0.25%
2020/06/04	0	0.00	3	34.60	33.90	-3	805	-0.37%
2020/06/03	3	32.78	0	0.00	33.15	3	753	0.40%
2020/06/01	0	0.00	7	31.57	31.60	-7	695	-1.01%
2020/05/28	3	31.48	2	31.25	31.10	1	684	0.15%
2020/05/27	1	31.90	2	31.10	31.70	-1	675	-0.15%
2020/05/26	0	0.00	1	31.15	30.95	-1	665	-0.15%
2020/05/22	1	30.60	0	0.00	30.55	1	655	0.15%
2020/05/21	3	30.85	0	0.00	31.05	3	649	0.46%
2020/05/15	5	30.38	0	0.00	30.40	5	630	0.79%
2020/05/14	5	31.00	7	31.18	31.00	-2	605	-0.33%
2020/05/12	1	31.80	4	31.28	31.35	-3	581	-0.52%
2020/05/11	1	31.45	0	0.00	31.65	1	524	0.19%
2020/05/08	0	0.00	2	29.70	29.90	-2	498	-0.40%
2020/05/06	0	0.00	3	29.10	29.10	-3	497	-0.60%
2020/05/05	3	29.35	0	0.00	29.20	3	507	0.59%
2020/05/04	2	29.20	0	0.00	29.15	2	510	0.39%
2020/04/22	2	27.05	0	0.00	27.50	2	617	0.32%
2020/04/17	0	0.00	2	28.80	28.80	-2	628	-0.32%
2020/04/14	2	28.40	0	0.00	28.60	2	640	0.31%
2020/04/13	0	0.00	2	27.80	27.90	-2	639	-0.31%
2020/04/09	0	0.00	1	27.70	27.60	-1	657	-0.15%
2020/04/08	1	27.50	0	0.00	27.90	1	666	0.15%
2020/04/07	3	27.00	4	27.29	27.50	-1	653	-0.15%
2020/03/31	2	26.25	2	26.00	26.00	0	650	0.00%
2020/03/30	1	25.80	0	0.00	25.90	1	652	0.15%
2020/03/27	0	0.00	3	26.35	25.90	-3	654	-0.46%
2020/03/20	2	24.30	0	0.00	25.05	2	762	0.26%
2020/03/13	0	0.00	3	26.35	27.20	-3	715	-0.42%
2020/03/12	3	29.82	11	29.40	28.95	-8	691	-1.16%
2020/03/04	7	33.04	2	33.15	33.15	5	673	0.74%
2020/03/02	1	32.60	1	33.05	32.80	0	678	0.00%
2020/02/24	0	0.00	1	34.00	34.00	-1	676	-0.15%
2020/02/11	0	0.00	1	34.05	33.95	-1	768	-0.13%
2020/02/03	0	0.00	5	32.50	32.35	-5	779	-0.64%
2020/01/30	1	34.70	1	34.20	34.20	0	819	0.00%
2020/01/20	1	37.40	2	37.80	37.90	-1	804	-0.12%
2020/01/17	1	38.15	11	37.86	38.00	-10	794	-1.26%
2020/01/13	5	36.70	0	0.00	36.85	5	826	0.60%
2020/01/08	4	35.70	4	35.60	35.60	0	815	0.00%
2020/01/07	5	36.15	5	36.10	36.10	0	820	0.00%
2020/01/03	3	37.52	2	37.10	36.70	1	827	0.12%
2020/01/02	1	37.50	6	37.45	37.50	-5	820	-0.61%
2019/12/31	5	37.02	0	0.00	37.00	5	810	0.62%
2019/12/30	6	37.20	0	0.00	37.15	6	816	0.73%
2019/12/24	1	36.80	0	0.00	36.75	1	843	0.12%
2019/12/23	4	37.05	0	0.00	36.65	4	846	0.47%
2019/12/19	0	0.00	9	37.60	37.60	-9	842	-1.07%
2019/12/18	2	38.00	10	37.80	37.80	-8	829	-0.96%
2019/12/17	0	0.00	2	37.15	37.15	-2	779	-0.26%
2019/12/16	0	0.00	19	36.31	36.30	-19	745	-2.55%
2019/12/13	2	35.90	2	35.40	35.40	0	742	0.00%
2019/12/09	5	35.34	0	0.00	35.35	5	777	0.64%
2019/12/06	5	35.58	0	0.00	35.40	5	786	0.64%
2019/12/05	0	0.00	1	35.70	35.75	-1	832	-0.12%
2019/12/04	11	35.38	0	0.00	35.25	11	841	1.31%
2019/12/03	7	35.55	0	0.00	35.50	7	858	0.82%
2019/12/02	8	35.68	8	35.55	35.55	0	865	0.00%
2019/11/29	0	0.00	5	36.23	36.05	-5	868	-0.58%
2019/11/28	5	36.35	0	0.00	36.40	5	884	0.57%
2019/11/27	0	0.00	2	36.40	36.25	-2	903	-0.22%
2019/11/26	5	36.23	0	0.00	36.20	5	936	0.53%
2019/11/25	5	36.18	0	0.00	36.30	5	995	0.50%
2019/11/22	1	36.40	0	0.00	36.45	1	1,039	0.10%
2019/11/21	3	36.32	0	0.00	36.70	3	1,069	0.28%
2019/11/20	1	36.35	0	0.00	36.20	1	1,128	0.09%
2019/11/19	1	36.95	0	0.00	36.65	1	1,244	0.08%
2019/11/18	3	37.40	0	0.00	37.20	3	1,288	0.23%
2019/11/15	8	38.17	10	38.40	38.10	-2	1,300	-0.15%
2019/11/14	2	37.35	7	37.07	37.30	-5	1,295	-0.39%
2019/11/13	2	35.75	3	35.70	35.55	-1	1,336	-0.07%
2019/11/11	2	35.75	0	0.00	35.25	2	1,384	0.14%
2019/11/08	3	36.18	0	0.00	36.15	3	1,393	0.22%
2019/11/06	6	36.98	0	0.00	36.75	6	1,405	0.43%
2019/11/05	1	38.00	3	38.25	37.70	-2	1,406	-0.14%
2019/11/04	3	38.40	0	0.00	38.00	3	1,419	0.21%
2019/10/31	3	37.67	0	0.00	37.60	3	1,426	0.21%
2019/10/30	2	38.73	0	0.00	38.40	2	1,423	0.14%
2019/10/24	8	38.85	15	38.69	38.85	-7	1,380	-0.51%
2019/10/23	0	0.00	1	36.10	37.30	-1	1,310	-0.08%
2019/10/21	1	36.05	0	0.00	36.00	1	1,346	0.07%
2019/10/18	1	36.30	1	36.60	36.40	0	1,356	0.00%
2019/10/17	0	0.00	1	35.95	36.10	-1	1,356	-0.07%
2019/10/16	1	35.50	0	0.00	35.35	1	1,380	0.07%
2019/10/09	4	36.94	0	0.00	36.35	4	1,422	0.28%
2019/10/07	2	37.95	0	0.00	38.55	2	1,414	0.14%
2019/09/27	0	0.00	3	39.97	39.75	-3	1,412	-0.21%
2019/09/26	2	41.55	0	0.00	40.45	2	1,391	0.14%
2019/09/25	1	40.85	0	0.00	41.40	1	1,387	0.07%
2019/09/24	1	41.40	0	0.00	41.45	1	1,387	0.07%
2019/09/23	0	0.00	2	41.00	40.90	-2	1,379	-0.14%
2019/09/20	0	0.00	1	41.20	41.15	-1	1,377	-0.07%
2019/09/18	1	40.35	0	0.00	40.30	1	1,357	0.07%
2019/09/17	0	0.00	3	40.30	40.30	-3	1,350	-0.22%
2019/09/09	5	39.54	0	0.00	39.35	5	1,306	0.38%
2019/09/06	3	42.37	0	0.00	41.95	3	1,259	0.24%
2019/09/03	1	42.20	2	41.80	41.70	-1	1,224	-0.08%
2019/09/02	0	0.00	2	41.43	41.90	-2	1,225	-0.16%
2019/08/30	0	0.00	1	41.45	41.30	-1	1,203	-0.08%
2019/08/28	1	45.00	1	44.10	42.30	0	1,145	0.00%
2019/08/27	3	44.08	2	44.45	44.90	1	1,083	0.09%
2019/08/23	6	44.30	5	44.36	43.65	1	1,010	0.10%
2019/08/22	7	44.35	14	44.23	43.75	-7	953	-0.73%
2019/08/21	4	42.85	5	42.60	42.40	-1	834	-0.12%
2019/08/20	0	0.00	1	41.55	41.65	-1	782	-0.13%
2019/08/19	5	42.90	2	41.98	42.00	3	759	0.40%
2019/08/16	4	40.99	8	41.31	41.85	-4	702	-0.57%
2019/08/15	3	39.52	1	39.75	39.85	2	646	0.31%
2019/08/14	9	39.55	5	39.86	39.95	4	629	0.64%
2019/08/13	1	38.80	7	38.69	38.50	-6	591	-1.01%
2019/08/12	3	38.35	0	0.00	38.40	3	578	0.52%
2019/08/08	2	38.35	4	38.15	37.80	-2	569	-0.35%
2019/08/07	7	37.87	11	37.82	37.45	-4	565	-0.71%
2019/08/06	4	38.25	9	37.44	38.35	-5	563	-0.89%
2019/08/05	0	0.00	7	38.58	38.10	-7	554	-1.26%
2019/08/02	0	0.00	5	39.01	38.75	-5	554	-0.90%
2019/07/31	0	0.00	8	39.40	39.50	-8	552	-1.45%
2019/07/30	2	39.35	2	40.35	39.35	0	544	0.00%
2019/07/26	2	40.05	0	0.00	40.00	2	549	0.36%
2019/07/24	9	40.76	4	40.70	41.10	5	580	0.86%
2019/07/23	1	40.00	18	40.11	39.55	-17	547	-3.11%
2019/07/22	18	39.46	0	0.00	39.30	18	548	3.28%
2019/07/19	11	39.16	0	0.00	38.95	11	591	1.86%
2019/07/18	4	39.33	34	39.33	38.65	-30	590	-5.08%
2019/07/17	4	39.05	0	0.00	39.00	4	572	0.70%
2019/07/16	26	38.78	23	38.95	39.40	3	558	0.54%
2019/07/15	19	38.23	1	38.00	38.00	18	534	3.37%
2019/07/12	9	37.95	4	37.70	37.60	5	538	0.93%
2019/07/10	0	0.00	1	37.20	37.15	-1	598	-0.17%
2019/07/02	1	36.80	0	0.00	36.90	1	666	0.15%
2019/05/15	0	0.00	1	36.60	36.80	-1	852	-0.12%
2019/05/14	1	35.50	1	35.60	35.55	0	846	0.00%
2019/05/10	0	0.00	2	35.90	36.00	-2	834	-0.24%
2019/05/07	2	37.05	6	37.12	37.05	-4	808	-0.49%
2019/05/03	1	37.90	2	38.50	38.10	-1	792	-0.13%
2019/05/02	1	38.30	0	0.00	38.30	1	774	0.13%
2019/04/30	1	37.40	1	37.30	37.55	0	740	0.00%
2019/04/26	0	0.00	2	38.10	36.70	-2	709	-0.28%
2019/04/25	0	0.00	4	37.80	37.90	-4	685	-0.58%
2019/04/23	1	37.05	2	36.30	36.95	-1	622	-0.16%
2019/04/19	1	36.80	0	0.00	36.10	1	610	0.16%
2019/04/18	5	37.26	2	36.75	36.50	3	602	0.50%
2019/04/17	0	0.00	2	37.00	36.80	-2	587	-0.34%
2019/04/16	0	0.00	2	36.80	37.30	-2	563	-0.35%
2019/04/15	2	36.90	0	0.00	35.90	2	511	0.39%
2019/04/02	5	35.37	0	0.00	35.30	5	411	1.22%
2019/03/27	0	0.00	1	33.60	33.55	-1	343	-0.29%
2019/03/15	0	0.00	1	34.50	34.50	-1	320	-0.31%
2019/03/04	0	0.00	1	32.30	32.25	-1	399	-0.25%
2019/02/27	0	0.00	3	32.50	32.45	-3	399	-0.75%
2019/02/26	0	0.00	2	32.55	32.80	-2	403	-0.50%
2019/02/22	0	0.00	1	31.75	32.35	-1	403	-0.25%
2019/02/21	3	31.50	0.1	31.60	31.60	2.9	399	0.73%
2019/02/15	0	0.00	1	31.15	31.10	-1	425	-0.23%
2019/02/14	1	31.10	1	30.65	31.35	0	438	0.00%
2019/02/13	1	30.00	1	30.00	30.00	0	493	0.00%
2019/02/12	0	0.00	2	29.95	30.00	-2	554	-0.36%
2019/01/30	2	29.70	2	29.55	29.50	0	576	0.00%
2019/01/18	0	0.00	0.9	29.60	29.60	-0.9	703	-0.13%
2019/01/14	1	29.75	0	0.00	29.25	1	763	0.13%
2019/01/04	10	30.03	10	30.15	30.00	0	799	0.00%
2019/01/03	5	30.27	5	30.41	30.50	0	828	0.00%
2019/01/02	4	30.46	4	30.56	30.60	0	832	0.00%
2018/12/28	6	30.49	6	30.59	30.65	0	839	0.00%
2018/12/18	0	0.00	6	31.05	31.30	-6	920	-0.65%
2018/12/17	0	0.00	1	31.30	31.30	-1	916	-0.11%
2018/12/14	0	0.00	2	30.75	30.80	-2	913	-0.22%
2018/12/13	1	30.55	0	0.00	30.80	1	914	0.11%
2018/12/12	2	30.40	2	30.58	30.70	0	920	0.00%
2018/12/11	0	0.00	1	30.25	30.15	-1	913	-0.11%
2018/12/10	2	30.20	0	0.00	30.10	2	913	0.22%
2018/12/07	2	30.65	0	0.00	30.70	2	911	0.22%
2018/12/05	0	0.00	1	30.60	31.10	-1	905	-0.11%
2018/12/04	0	0.00	4	31.58	31.45	-4	908	-0.44%
2018/11/29	2	30.15	1	30.65	30.15	1	874	0.11%
2018/11/28	0	0.00	7	30.19	30.40	-7	869	-0.80%
2018/11/27	0	0.00	5	29.79	29.95	-5	860	-0.58%
2018/11/26	1	29.40	24	29.54	29.60	-23	856	-2.68%
2018/11/23	1	29.60	0	0.00	29.20	1	859	0.12%
2018/11/22	1	30.10	0	0.00	29.60	1	856	0.12%
2018/11/21	2	29.55	0	0.00	30.00	2	847	0.24%
2018/11/20	2	30.03	0	0.00	29.95	2	846	0.24%
2018/11/16	11	29.15	11	29.15	29.20	0	841	0.00%
2018/11/15	5	29.19	0	0.00	29.10	5	840	0.60%
2018/11/14	1	29.05	10	29.00	29.40	-9	838	-1.07%
2018/11/13	7	28.69	0	0.00	28.75	7	834	0.84%
2018/11/12	4	29.88	0	0.00	29.50	4	822	0.49%
2018/11/09	7	30.02	0	0.00	30.20	7	758	0.92%
2018/11/06	0	0.00	3	29.18	29.05	-3	710	-0.42%
2018/11/05	2	29.95	0	0.00	29.30	2	702	0.28%
2018/10/29	10	27.50	0	0.00	27.40	10	732	1.37%
2018/10/26	0	0.00	1	27.70	27.95	-1	737	-0.14%
2018/10/25	1	28.10	6	27.60	27.55	-5	738	-0.68%
2018/10/24	5	27.90	0	0.00	27.55	5	711	0.70%
2018/10/17	1	28.75	2	28.50	28.55	-1	704	-0.14%
2018/10/11	0	0.00	5	27.25	27.00	-5	724	-0.69%
2018/10/08	5	30.00	48	30.10	30.00	-43	813	-5.29%
2018/10/05	0	0.00	84	29.93	30.00	-84	842	-9.97%
2018/10/04	10	30.80	62	30.58	30.75	-52	826	-6.29%
2018/10/03	0	0.00	46	30.70	30.80	-46	823	-5.58%
2018/10/02	2	31.43	0	0.00	30.70	2	827	0.24%
2018/09/26	6	31.43	0	0.00	31.60	6	804	0.75%
2018/09/21	1	30.75	0	0.00	30.70	1	819	0.12%
2018/09/18	0	0.00	3	30.70	30.40	-3	880	-0.34%
2018/09/14	15	31.34	0	0.00	31.30	15	928	1.62%
2018/09/11	0	0.00	2	30.50	30.80	-2	1,249	-0.16%
2018/09/10	0	0.00	1	30.75	30.65	-1	1,246	-0.08%
2018/09/04	1	32.80	0	0.00	32.95	1	1,235	0.08%
2018/08/28	2	33.20	0	0.00	33.00	2	1,343	0.15%
2018/08/24	10	34.20	0	0.00	34.30	10	1,377	0.73%
2018/08/23	0	0.00	0.1	34.40	34.55	-0.1	1,371	-0.01%
2018/08/21	12	34.35	12	34.45	34.80	0	1,368	0.00%
2018/08/20	6	34.40	0	0.00	34.05	6	1,366	0.44%
2018/08/14	10	34.95	1	34.80	34.90	9	1,354	0.66%
2018/08/13	44	35.88	1	35.10	35.45	43	1,349	3.19%
2018/08/10	0	0.00	2	36.83	36.70	-2	1,328	-0.15%
2018/08/09	21	36.85	1	36.75	36.85	20	1,325	1.51%
2018/08/07	12	37.32	0	0.00	37.30	12	1,307	0.92%
2018/08/06	30	37.19	15	37.19	37.20	15	1,305	1.15%
2018/08/03	15	37.77	41	37.86	37.50	-26	1,298	-2.00%
2018/08/02	13	36.76	5	36.83	36.95	8	1,240	0.65%
2018/08/01	5	37.20	11	37.39	37.40	-6	1,228	-0.49%
2018/07/26	1	36.35	0	0.00	36.20	1	1,211	0.08%
2018/07/24	0	0.00	10	36.05	36.20	-10	1,209	-0.83%
2018/07/23	10	35.35	0	0.00	35.40	10	1,206	0.83%
2018/07/20	1	36.60	15	36.69	36.60	-14	1,202	-1.16%
2018/07/19	7	37.18	1	37.05	36.80	6	1,200	0.50%
2018/07/18	24	37.14	3	37.40	37.05	21	1,208	1.74%
2018/07/17	7	37.67	4	37.53	37.50	3	1,191	0.25%
2018/07/16	17	37.68	26	37.80	37.65	-9	1,166	-0.77%
2018/07/13	0	0.00	64	36.31	36.80	-64	1,082	-5.91%
2018/07/11	0	0.00	1	35.25	35.05	-1	1,072	-0.09%
2018/07/06	14	34.04	2	34.10	34.15	12	1,063	1.13%
2018/07/05	10	34.50	0	0.00	34.10	10	1,056	0.95%
2018/07/03	1	35.90	1	35.40	35.50	0	1,051	0.00%
2018/07/02	1	35.00	0	0.00	35.55	1	1,042	0.10%
2018/06/29	4	35.35	3	35.35	35.40	1	1,025	0.10%
2018/06/28	22	34.27	0	0.00	33.90	22	989	2.22%
2018/06/27	3	35.28	6	35.37	35.10	-3	965	-0.31%
2018/06/26	15	35.47	11	35.65	35.50	4	976	0.41%
2018/06/25	47	36.38	1	35.25	35.25	46	965	4.76%
2018/06/22	10	37.35	7	37.39	37.50	3	928	0.32%
2018/06/21	5	36.40	73	36.29	37.30	-68	778	-8.73%
2018/06/20	10	34.40	0	0.00	33.95	10	625	1.60%
2018/06/15	0	0.00	1	35.50	35.50	-1	627	-0.16%
2018/06/14	20	35.15	0	0.00	34.80	20	628	3.18%
2018/06/13	0	0.00	1	35.20	35.20	-1	636	-0.16%
2018/06/11	10	35.30	1	35.20	35.20	9	647	1.39%
2018/06/07	2	36.85	3	36.98	36.50	-1	641	-0.16%
2018/06/05	22	35.25	0	0.00	35.55	22	595	3.69%
2018/06/04	0	0.00	74	34.94	36.25	-74	587	-12.60%
2018/06/01	30	33.72	0	0.00	33.70	30	570	5.26%
2018/05/28	0	0.00	1	33.50	33.55	-1	641	-0.16%
2018/05/24	1	33.25	0	0.00	33.30	1	699	0.14%
2018/05/21	0	0.00	2	33.50	33.80	-2	797	-0.25%
2018/05/18	2	33.08	0	0.00	33.05	2	838	0.24%
2018/05/16	0	0.00	2	33.30	33.25	-2	932	-0.21%
2018/05/15	1	33.55	1	34.00	33.60	0	951	0.00%
2018/05/10	0	0.00	6	33.20	33.00	-6	1,009	-0.59%
2018/05/03	0	0.00	3	32.10	32.20	-3	1,046	-0.29%
2018/04/27	1	31.80	0	0.00	32.05	1	1,075	0.09%
2018/04/26	2	31.60	0	0.00	31.60	2	1,080	0.19%
2018/04/25	1	32.00	2	32.38	32.55	-1	1,084	-0.09%
2018/04/24	10	32.66	0	0.00	32.50	10	1,088	0.92%
2018/04/18	36	34.40	0	0.00	34.30	36	1,086	3.31%
2018/04/17	10	35.10	0	0.00	35.10	10	1,070	0.93%
2018/04/16	13	36.14	0	0.00	36.00	13	1,085	1.20%
2018/04/13	0	0.00	10	36.75	36.65	-10	1,102	-0.91%
2018/04/12	10	36.54	0	0.00	36.45	10	1,142	0.88%
2018/04/11	1	36.90	0	0.00	36.60	1	1,155	0.09%
2018/04/02	0	0.00	1	37.45	37.35	-1	1,205	-0.08%
2018/03/29	1	37.65	1	37.05	37.10	0	1,243	0.00%
2018/03/28	2	37.13	5	37.30	37.05	-3	1,232	-0.24%
2018/03/27	0	0.00	20	37.20	37.40	-20	1,234	-1.62%
2018/03/23	25	36.47	12	36.70	36.95	13	1,241	1.05%
2018/03/22	11	38.39	10	39.35	38.05	1	1,244	0.08%
2018/03/21	2	38.35	0	0.00	38.60	2	1,256	0.16%
2018/03/20	10	38.15	0	0.00	38.20	10	1,297	0.77%
2018/03/19	0	0.00	1	38.95	38.90	-1	1,366	-0.07%
2018/03/16	2	38.75	0	0.00	38.80	2	1,411	0.14%
2018/03/15	0	0.00	5	39.75	39.70	-5	1,409	-0.35%
2018/03/13	0	0.00	1	40.10	39.80	-1	1,443	-0.07%
2018/03/12	12	38.96	0	0.00	39.15	12	1,456	0.82%
2018/03/06	13	40.67	3	40.55	40.25	10	1,493	0.67%
2018/03/05	0	0.00	10	39.90	39.80	-10	1,503	-0.67%
2018/03/02	0	0.00	1	39.00	38.95	-1	1,507	-0.07%
2018/03/01	10	39.40	0	0.00	40.05	10	1,518	0.66%
2018/02/27	3	40.55	12	40.44	40.10	-9	1,535	-0.59%
2018/02/26	0	0.00	5	39.70	39.45	-5	1,541	-0.32%
2018/02/23	0	0.00	41	39.24	39.00	-41	1,548	-2.65%
2018/02/22	1	38.60	5	37.60	38.90	-4	1,566	-0.26%
2018/02/21	23	36.39	3	36.68	37.40	20	1,602	1.25%
2018/02/12	22	34.48	0	0.00	34.50	22	1,592	1.38%
2018/02/09	13	34.12	0	0.00	34.10	13	1,584	0.82%
2018/02/08	12	37.71	0	0.00	37.55	12	1,564	0.77%
2018/02/06	19	39.22	3	38.15	38.25	16	1,717	0.93%
2018/02/05	0	0.00	15	42.20	42.35	-15	1,740	-0.86%
2018/02/02	13	42.90	0	0.00	42.80	13	1,864	0.70%
2018/02/01	1	43.70	0	0.00	43.20	1	1,952	0.05%
2018/01/31	16	43.16	0	0.00	43.25	16	1,962	0.82%
2018/01/30	31	44.09	1	43.70	43.85	30	1,984	1.51%
2018/01/26	1	45.00	0	0.00	44.75	1	2,096	0.05%
2018/01/25	0	0.00	1	45.35	45.00	-1	2,141	-0.05%
2018/01/23	0	0.00	2	45.10	44.90	-2	2,262	-0.09%
2018/01/22	0	0.00	3	45.50	45.40	-3	2,386	-0.13%
2018/01/19	1	45.55	1	46.00	45.35	0	2,549	0.00%
2018/01/18	2	45.85	2	45.80	45.25	0	2,637	0.00%
2018/01/17	2	45.55	2	45.70	45.55	0	2,799	0.00%
2018/01/15	1	45.30	1	45.85	45.10	0	3,357	0.00%
2018/01/12	3	45.13	1	45.75	45.25	2	3,491	0.06%
2018/01/10	3	44.90	0	0.00	44.65	3	3,844	0.08%
2018/01/09	0	0.00	5	46.59	46.00	-5	3,863	-0.13%
2018/01/08	3	46.42	4	46.80	46.20	-1	3,892	-0.03%
2018/01/04	2	45.53	1	45.40	46.10	1	3,868	0.03%
2018/01/03	9	46.02	6	45.80	45.55	3	3,858	0.08%