乙盛-KY (5243)-華南永昌-大安券商分點個股進出

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－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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	6	74.08	9	74.91	74.00	-3	3,820	-0.08%
2024/11/21	3	70.33	3	70.53	70.60	0	3,582	0.00%
2024/11/20	7	70.87	8	70.70	70.70	-1	3,507	-0.03%
2024/11/19	4	70.38	4	71.50	73.20	0	3,327	0.00%
2024/11/18	1	67.00	1	66.50	66.60	0	3,119	0.00%
2024/11/15	2	68.00	1	68.50	69.30	1	3,072	0.03%
2024/11/14	4	69.18	5.1	69.53	69.20	-1.1	2,995	-0.04%
2024/11/13	4.1	69.93	4	69.23	68.50	0.1	2,917	0.00%
2024/11/12	34	72.01	43	72.44	70.50	-9	2,797	-0.32%
2024/11/11	14.2	69.34	17	69.87	70.00	-2.9	2,330	-0.12%
2024/11/08	9	68.49	3	67.73	66.40	6	2,143	0.28%
2024/11/07	20	69.94	25	70.01	70.60	-5	1,995	-0.25%
2024/11/06	5	66.90	11	66.51	65.70	-6	1,688	-0.36%
2024/11/05	1	63.60	1	64.70	63.10	0	1,631	0.00%
2024/11/04	8	63.46	6	63.83	63.90	2	1,670	0.12%
2024/10/30	2	64.50	3	64.77	64.80	-1	1,657	-0.06%
2024/10/29	1	62.60	0	0.00	61.90	1	1,598	0.06%
2024/10/24	7	65.39	1	65.40	64.20	6	1,469	0.41%
2024/10/23	1	64.80	0	0.00	64.10	1	1,418	0.07%
2024/10/22	0	0.00	1	63.80	64.30	-1	1,403	-0.07%
2024/10/21	0	0.00	5	61.90	63.20	-5	1,404	-0.36%
2024/10/17	0	0.00	39	62.58	63.00	-39	1,465	-2.66%
2024/10/16	0	0.00	8	61.08	61.00	-8	1,501	-0.53%
2024/10/15	20	61.50	0	0.00	61.20	20	1,515	1.32%
2024/10/14	8	61.36	9	61.91	62.20	-1	1,529	-0.07%
2024/10/11	4	62.00	5	62.74	62.70	-1	1,539	-0.06%
2024/10/09	9	62.88	0	0.00	62.60	9	1,565	0.58%
2024/10/08	11	64.40	7	63.30	63.30	4	1,608	0.25%
2024/10/07	0	0.00	8	65.84	65.50	-8	1,652	-0.48%
2024/10/04	7	64.13	2	63.80	63.80	5	1,682	0.30%
2024/10/01	20	64.11	0	0.00	65.00	20	1,731	1.16%
2024/09/30	0	0.00	40	64.98	64.50	-40	1,869	-2.14%
2024/09/27	7	63.47	5	64.40	64.40	2	2,148	0.09%
2024/09/26	28	64.09	0	0.00	63.50	28	2,247	1.25%
2024/09/25	17	65.01	0	0.00	64.70	17	2,426	0.70%
2024/09/23	1	64.20	0	0.00	62.90	1	3,091	0.03%
2024/09/20	0	0.00	1	63.20	62.90	-1	3,055	-0.03%
2024/09/19	0	0.00	1	61.80	62.00	-1	3,045	-0.03%
2024/09/18	2	61.50	1	63.10	61.00	1	3,059	0.03%
2024/09/16	2	61.80	0	0.00	61.80	2	3,050	0.07%
2024/09/13	0	0.00	15	60.79	62.70	-15	3,064	-0.49%
2024/09/10	0	0.00	1	56.20	55.90	-1	3,356	-0.03%
2024/09/06	1	54.20	0	0.00	54.50	1	3,688	0.03%
2024/09/04	1	55.00	0	0.00	54.60	1	3,770	0.03%
2024/09/02	5	59.10	0	0.00	58.70	5	3,819	0.13%
2024/08/28	5	59.50	0	0.00	59.80	5	3,858	0.13%
2024/08/19	0	0.00	1	57.40	57.70	-1	3,948	-0.03%
2024/08/14	1	56.00	0	0.00	55.70	1	3,947	0.03%
2024/08/08	0	0.00	1	53.40	53.40	-1	3,904	-0.03%
2024/08/06	1	51.00	0	0.00	52.30	1	3,892	0.03%
2024/08/05	1	54.70	0	0.00	54.70	1	3,850	0.03%
2024/07/19	1	64.70	0	0.00	64.60	1	3,783	0.03%
2024/07/18	2	66.65	1	65.50	66.50	1	3,772	0.03%
2024/07/17	0	0.00	8	68.46	68.50	-8	3,732	-0.21%
2024/07/12	1	67.00	0	0.00	67.00	1	3,687	0.03%
2024/07/10	1	68.80	1	68.50	67.80	0	3,668	0.00%
2024/07/09	0	0.00	4	67.73	67.60	-4	3,633	-0.11%
2024/07/08	5	67.12	0	0.00	67.40	5	3,618	0.14%
2024/07/05	0	69.70	0	0.00	69.50	0	3,635	0.00%
2024/07/04	13	71.34	1	70.00	69.50	12	3,565	0.34%
2024/07/03	8	72.15	10	70.70	71.50	-2	3,422	-0.06%
2024/07/02	3	67.87	4	67.20	67.00	-1	3,130	-0.03%
2024/07/01	6	68.32	2	67.90	68.70	4	3,025	0.13%
2024/06/28	10	67.72	10	67.63	65.90	0	2,831	0.00%
2024/06/25	1	59.40	1	60.90	61.00	0	2,307	0.00%
2024/06/24	1	61.40	0	0.00	60.80	1	2,389	0.04%
2024/06/21	0	0.00	1	62.70	62.30	-1	2,376	-0.04%
2024/06/20	0	0.00	1	63.30	63.70	-1	2,355	-0.04%
2024/06/19	1	62.10	0	0.00	61.90	1	2,328	0.04%
2024/06/18	0.1	65.20	1	65.80	65.00	-0.9	2,231	-0.04%
2024/06/17	3	63.90	2	64.90	66.20	1	2,196	0.05%
2024/06/14	1	67.30	12	66.72	67.30	-11	2,054	-0.54%
2024/06/13	4	61.90	3	62.10	65.40	1	1,807	0.06%
2024/06/12	1	61.00	0	0.00	61.00	1	1,857	0.05%
2024/06/11	2	61.80	7	62.37	61.30	-5	1,879	-0.27%
2024/06/07	4	61.20	3	60.90	61.30	1	2,002	0.05%
2024/06/06	1	58.80	0	0.00	58.50	1	2,051	0.05%
2024/06/04	2	59.95	4	59.50	59.50	-2	2,051	-0.10%
2024/06/03	4	61.40	3	60.97	61.40	1	2,042	0.05%
2024/05/30	1	59.60	0	0.00	59.20	1	1,994	0.05%
2024/05/29	3	60.40	3	61.30	60.40	0	1,988	0.00%
2024/05/28	0	0.00	6	60.03	60.70	-6	1,961	-0.31%
2024/05/27	0	0.00	2	59.60	59.40	-2	1,917	-0.10%
2024/05/21	2	57.30	1	57.40	57.50	1	1,862	0.05%
2024/05/20	2	56.90	0	0.00	56.80	2	1,861	0.11%
2024/05/15	1	56.40	0	0.00	56.90	1	1,869	0.05%
2024/05/09	5	57.80	0	0.00	57.30	5	1,876	0.27%
2024/05/06	0	0.00	1	56.70	56.20	-1	1,851	-0.05%
2024/05/03	1	55.70	0	0.00	55.60	1	1,847	0.05%
2024/04/30	0	0.00	1	57.40	56.00	-1	1,843	-0.05%
2024/04/18	1	55.90	0	0.00	55.60	1	1,757	0.06%
2024/04/17	1	56.70	4	56.75	56.10	-3	1,744	-0.17%
2024/04/16	1	57.60	0	0.00	56.00	1	1,742	0.06%
2024/04/15	4	59.90	1	60.50	59.00	3	1,715	0.17%
2024/04/12	1	59.60	3	60.80	61.40	-2	1,701	-0.12%
2024/04/11	1	57.20	3	59.83	59.90	-2	1,652	-0.12%
2024/04/10	0	0.00	1	58.50	58.10	-1	1,555	-0.06%
2024/04/08	1	57.40	0	0.00	58.00	1	1,543	0.06%
2024/04/03	1	58.70	2	58.40	58.10	-1	1,542	-0.06%
2024/03/29	2	59.55	1	60.70	59.40	1	1,497	0.07%
2024/03/28	12	61.40	11	60.77	60.30	1	1,447	0.07%
2024/03/27	4	59.43	20	58.75	59.60	-16	1,256	-1.27%
2024/03/26	1	56.00	0	0.00	55.90	1	1,146	0.09%
2024/03/22	2	58.10	5	58.50	58.20	-3	1,123	-0.27%
2024/03/21	5	57.10	0	0.00	57.40	5	1,086	0.46%
2024/03/20	5	57.10	6	58.30	56.90	-1	1,058	-0.09%
2024/03/19	16	57.60	0	0.00	57.70	16	1,005	1.59%
2024/03/18	1	57.90	0	0.00	58.40	1	986	0.10%
2024/03/15	3	59.23	3	59.87	58.80	0	952	0.00%
2024/03/14	3	58.00	1	58.60	57.20	2	826	0.24%
2024/03/13	16	60.75	14	61.89	60.50	2	783	0.26%
2024/03/12	2	56.10	45	58.30	60.00	-43	591	-7.27%
2024/03/11	0	0.00	1	54.70	54.60	-1	492	-0.20%
2024/03/08	1	53.20	0	0.00	53.00	1	488	0.20%
2024/03/06	15	55.10	0	0.00	55.00	15	482	3.11%
2024/03/04	5	54.50	0	0.00	55.10	5	480	1.04%
2024/03/01	0	54.50	0	0.00	54.70	0	475	0.00%
2024/02/26	1	54.90	0	0.00	55.20	1	484	0.21%
2024/02/20	5	55.50	0	0.00	55.30	5	495	1.01%
2024/02/16	0	55.20	0	0.00	55.30	0	491	0.00%
2024/02/02	0	0.00	1	54.80	54.60	-1	471	-0.21%
2024/01/30	1	55.80	0	0.00	56.30	1	462	0.22%
2024/01/24	1	57.10	0	0.00	56.90	1	454	0.22%
2024/01/09	6	58.53	0	0.00	58.10	6	488	1.23%
2024/01/08	2	59.10	0	0.00	58.70	2	490	0.41%
2024/01/03	1	60.40	0	0.00	60.30	1	528	0.19%
2023/12/29	1	61.20	6	61.47	61.20	-5	527	-0.95%
2023/12/19	1	59.60	0	0.00	59.40	1	538	0.19%
2023/12/15	0	0.00	1	61.10	60.80	-1	561	-0.18%
2023/12/13	1	59.60	0	0.00	59.60	1	587	0.17%
2023/12/11	13	61.11	0	0.00	60.50	13	608	2.14%
2023/12/06	1	60.50	0	0.00	60.40	1	616	0.16%
2023/12/04	0	0.00	1	61.80	61.80	-1	632	-0.16%
2023/11/28	0	0.00	1	60.40	60.50	-1	677	-0.15%
2023/11/24	1	60.40	0	0.00	60.40	1	696	0.14%
2023/11/17	0	0.00	1	61.30	60.50	-1	761	-0.13%
2023/11/14	0	0.00	1	59.10	59.10	-1	801	-0.12%
2023/11/08	1	57.70	0	0.00	57.80	1	836	0.12%
2023/11/01	0	0.00	1	57.40	56.80	-1	964	-0.10%
2023/10/26	0	57.60	0	0.00	57.40	0	1,019	0.00%
2023/10/18	1	60.10	0	0.00	59.60	1	1,187	0.08%
2023/10/17	0	0.00	1	61.20	60.70	-1	1,191	-0.08%
2023/10/16	1	60.30	0	0.00	60.00	1	1,207	0.08%
2023/10/12	1	60.50	0	0.00	61.30	1	1,261	0.08%
2023/10/04	2	63.30	1	63.30	63.50	1	1,354	0.07%
2023/09/26	0	0.00	1	64.70	64.10	-1	1,920	-0.05%
2023/09/25	1	65.10	0	0.00	65.00	1	1,957	0.05%
2023/09/21	0	0.00	2	65.60	64.30	-2	1,975	-0.10%
2023/09/20	0	0.00	1	67.10	66.30	-1	1,967	-0.05%
2023/09/11	0	0.00	4	65.98	64.90	-4	2,153	-0.19%
2023/09/07	1	68.70	0	0.00	67.30	1	2,302	0.04%
2023/09/04	1	66.30	0	0.00	66.30	1	2,485	0.04%
2023/08/11	1	67.40	0.2	67.10	66.20	0.8	5,764	0.01%
2023/08/10	2	66.25	0	0.00	66.00	2	5,791	0.03%
2023/08/08	1	69.30	0	0.00	68.50	1	5,748	0.02%
2023/08/07	2	71.00	6	71.10	71.40	-4	5,718	-0.07%
2023/08/02	1	70.30	0	0.00	70.50	1	5,716	0.02%
2023/07/31	0	0.00	1	71.50	71.40	-1	5,695	-0.02%
2023/07/25	2	73.80	0	0.00	73.30	2	5,664	0.04%
2023/07/24	4	71.20	4	72.10	72.80	0	5,619	0.00%
2023/07/21	0.1	72.10	0	0.00	72.10	0.1	5,602	0.00%
2023/07/20	3	72.77	0	0.00	72.70	3	5,627	0.05%
2023/07/19	0	71.50	0	0.00	71.90	0	5,664	0.00%
2023/07/18	0	0.00	2	73.70	73.20	-2	5,800	-0.03%
2023/07/14	0	0.00	4	74.60	74.70	-4	6,185	-0.06%
2023/07/13	0	0.00	2	74.40	74.50	-2	6,208	-0.03%
2023/07/12	2.1	73.81	3	74.50	74.60	-1	6,193	-0.02%
2023/07/11	12	75.18	0	0.00	74.50	12	6,192	0.19%
2023/07/10	7	76.69	9	76.66	75.00	-2	6,172	-0.03%
2023/07/07	2	80.35	1	80.70	79.90	1	6,082	0.02%
2023/07/06	0	0.00	1.2	85.30	82.00	-1.2	6,093	-0.02%
2023/07/05	11	85.33	9	85.11	84.40	2	6,027	0.03%
2023/07/04	20.1	83.08	20	83.35	83.40	0.1	5,876	0.00%
2023/07/03	0.2	80.00	0	0.00	80.60	0.2	5,771	0.00%
2023/06/30	0	0.00	2	78.80	78.80	-2	5,780	-0.03%
2023/06/27	0	0.00	2	79.75	79.00	-2	6,225	-0.03%
2023/06/21	1	83.00	0	0.00	83.10	1	6,219	0.02%
2023/06/19	2	83.80	0	0.00	82.70	2	6,182	0.03%
2023/06/16	1	82.10	2	82.20	82.50	-1	6,149	-0.02%
2023/06/15	1	82.10	0	0.00	83.00	1	6,121	0.02%
2023/06/14	0	0.00	34	83.59	82.30	-34	6,077	-0.56%
2023/06/12	0	84.60	0	0.00	84.60	0	5,927	0.00%
2023/06/09	10	84.80	0	0.00	85.50	10	5,863	0.17%
2023/06/08	1	84.50	6	85.23	84.10	-5	5,799	-0.09%
2023/06/07	4	87.10	0	0.00	86.70	4	5,738	0.07%
2023/06/06	0	0.00	1	87.50	87.90	-1	5,686	-0.02%
2023/06/05	1	90.70	2	89.35	88.70	-1	5,666	-0.02%
2023/06/02	3	87.97	2	88.75	89.60	1	5,592	0.02%
2023/06/01	1	89.20	0	0.00	89.30	1	5,486	0.02%
2023/05/31	3	87.63	6	88.63	88.90	-3	5,347	-0.06%
2023/05/30	2	83.70	0	0.00	83.70	2	4,920	0.04%
2023/05/26	16	84.48	17	85.51	82.60	-1	4,676	-0.02%
2023/05/25	6	87.25	3.5	85.80	86.80	2.5	4,519	0.06%
2023/05/24	2	83.50	3	83.37	83.80	-1	4,189	-0.02%
2023/05/23	1	83.50	6	83.58	83.00	-5	4,085	-0.12%
2023/05/22	60.5	80.62	31	81.03	82.50	29.5	3,887	0.76%
2023/05/19	6	76.52	17	75.04	77.80	-11	3,202	-0.34%
2023/05/18	0	0.00	2	70.55	70.80	-2	2,713	-0.07%
2023/05/17	0	0.00	1	68.20	70.40	-1	2,618	-0.04%
2023/05/16	0	0.00	5	67.34	67.50	-5	2,507	-0.20%
2023/05/11	4	65.43	1	66.80	65.10	3	2,476	0.12%
2023/05/10	0	0.00	1	66.30	65.90	-1	2,463	-0.04%
2023/05/09	1	64.80	0	0.00	65.50	1	2,485	0.04%
2023/05/05	0	0.00	1	66.40	66.40	-1	2,482	-0.04%
2023/05/03	0	65.96	1	65.50	65.50	-1	2,502	-0.04%
2023/04/28	1	65.50	0	0.00	65.40	1	2,541	0.04%
2023/04/27	0	0.00	1	64.40	64.40	-1	2,531	-0.04%
2023/04/25	1	64.50	0	0.00	63.80	1	2,500	0.04%
2023/04/24	5	66.14	0	0.00	65.90	5	2,452	0.20%
2023/04/21	1	72.30	0	0.00	67.00	1	2,405	0.04%
2023/04/20	5	72.30	9	73.82	71.40	-4	2,254	-0.18%
2023/04/19	21	71.74	16	70.32	69.80	5	2,016	0.25%
2023/04/18	0	0.00	4	67.95	68.20	-4	1,813	-0.22%
2023/04/17	1	66.70	1	67.10	67.10	0	1,770	0.00%
2023/04/14	1	67.50	1	67.50	66.90	0	1,750	0.00%
2023/04/13	1	66.70	1	66.60	66.60	0	1,713	0.00%
2023/04/12	17	66.95	12	66.70	66.70	5	1,685	0.30%
2023/04/11	0	0.00	1	67.00	66.70	-1	1,672	-0.06%
2023/04/06	0	0.00	1	65.90	65.90	-1	1,565	-0.06%
2023/03/30	15	65.54	33	66.01	66.10	-18	1,499	-1.20%
2023/03/29	28	67.40	11	67.18	67.10	17	1,398	1.22%
2023/03/28	1	63.90	2	63.90	63.50	-1	1,103	-0.09%
2023/03/22	0	0.00	1	63.30	63.00	-1	1,007	-0.10%
2023/03/17	0	0.00	1	62.50	62.10	-1	1,029	-0.10%
2023/03/13	1	60.70	0	0.00	61.50	1	1,218	0.08%
2023/03/10	2	62.15	0	0.00	61.50	2	1,472	0.14%
2023/03/09	2	63.20	0	0.00	63.00	2	1,498	0.13%
2023/03/08	19	64.35	98	64.02	64.40	-79	1,486	-5.32%
2023/03/07	14	64.19	24	63.75	63.70	-10	1,467	-0.68%
2023/03/06	0	0.00	1	63.20	63.50	-1	1,445	-0.07%
2023/03/03	1	62.20	0	0.00	62.30	1	1,433	0.07%
2023/03/02	1	62.20	0	0.00	62.20	1	1,434	0.07%
2023/02/24	0	0.00	1	63.60	62.50	-1	1,436	-0.07%
2023/02/23	75	63.50	5	63.62	63.20	70	1,471	4.76%
2023/02/22	2	61.70	9	61.33	61.40	-7	1,435	-0.49%
2023/02/21	1	62.60	1	62.90	62.50	0	1,448	0.00%
2023/02/20	0	0.00	1	62.00	61.80	-1	1,444	-0.07%
2023/02/17	0	0.00	14	61.42	61.50	-14	1,446	-0.97%
2023/02/16	43	62.27	1	61.70	62.00	42	1,457	2.88%
2023/02/15	0	0.00	1	61.00	60.80	-1	1,468	-0.07%
2023/02/13	2	60.75	0	0.00	60.40	2	1,522	0.13%
2023/02/09	0	0.00	1	61.80	61.50	-1	1,564	-0.06%
2023/02/08	5	61.28	5	61.60	61.30	0	1,570	0.00%
2023/02/07	1	61.60	1	62.20	61.50	0	1,562	0.00%
2023/02/06	0	0.00	3	60.70	61.70	-3	1,547	-0.19%
2023/02/02	0	0.00	3	61.40	61.60	-3	1,536	-0.20%
2023/02/01	0	0.00	1	60.70	61.00	-1	1,533	-0.07%
2023/01/30	0	0.00	38	60.02	60.10	-38	1,559	-2.44%
2023/01/16	1	56.70	0	0.00	56.80	1	1,587	0.06%
2023/01/13	5	56.90	0	0.00	57.00	5	1,627	0.31%
2023/01/12	4	58.00	0	0.00	57.60	4	1,666	0.24%
2023/01/11	3	58.73	0	0.00	58.50	3	1,739	0.17%
2023/01/09	0	0.00	4	58.35	58.50	-4	1,993	-0.20%
2023/01/06	0	0.00	3	57.80	57.90	-3	2,093	-0.14%
2023/01/05	7	58.26	0	0.00	57.90	7	2,179	0.32%
2023/01/04	2	58.00	0	0.00	58.10	2	2,255	0.09%
2023/01/03	4	57.53	0	0.00	57.70	4	2,310	0.17%
2022/12/30	0	0.00	1	58.20	57.50	-1	2,359	-0.04%
2022/12/29	1	56.80	0	0.00	57.30	1	2,461	0.04%
2022/12/22	8	58.90	0	0.00	59.00	8	2,724	0.29%
2022/12/21	3	59.40	3	59.03	58.30	0	2,748	0.00%
2022/12/20	1	58.30	0	0.00	58.20	1	2,731	0.04%
2022/12/16	2	60.00	2	60.20	59.70	0	2,750	0.00%
2022/12/13	1	60.50	8	60.30	60.30	-7	2,746	-0.25%
2022/12/12	5	60.90	0	0.00	61.10	5	2,743	0.18%
2022/12/09	9	61.02	0	0.00	60.90	9	2,751	0.33%
2022/12/08	7	62.13	8	62.53	62.00	-1	2,743	-0.04%
2022/12/07	3	62.97	18	61.90	61.90	-15	2,730	-0.55%
2022/12/06	22	63.94	0	0.00	63.70	22	2,716	0.81%
2022/12/05	4	65.48	3	65.67	65.00	1	2,693	0.04%
2022/12/02	19	64.17	25	64.41	64.60	-6	2,615	-0.23%
2022/12/01	0	0.00	1	61.20	61.30	-1	2,369	-0.04%
2022/11/29	0	0.00	1	59.40	59.60	-1	2,363	-0.04%
2022/11/23	2	58.00	0	0.00	57.70	2	2,497	0.08%
2022/11/22	0	0.00	1	57.70	57.60	-1	2,541	-0.04%
2022/11/21	8	57.83	6	57.87	57.80	2	2,580	0.08%
2022/11/18	1	60.20	0	0.00	60.20	1	2,545	0.04%
2022/11/16	0	0.00	104	60.96	60.40	-104	2,519	-4.13%	大賣/鉅額交易
2022/11/14	0	0.00	1.3	61.05	61.20	-1.3	2,522	-0.05%
2022/11/11	2	61.90	0	0.00	60.20	2	2,513	0.08%
2022/11/09	1	60.80	1	61.80	60.70	0	2,498	0.00%
2022/11/08	14	61.04	8	61.36	60.60	6	2,481	0.24%
2022/11/07	0	0.00	2	60.70	60.70	-2	2,465	-0.08%
2022/11/04	0	0.00	1	60.40	60.30	-1	2,498	-0.04%
2022/11/03	1	60.00	0	0.00	59.80	1	2,501	0.04%
2022/10/28	2	59.20	1	58.80	58.80	1	2,577	0.04%
2022/10/27	0	0.00	2	59.60	60.40	-2	2,593	-0.08%
2022/10/26	9	57.91	0	0.00	57.80	9	2,621	0.34%
2022/10/25	1	59.60	0	0.00	59.50	1	2,630	0.04%
2022/10/24	18	61.23	1	60.40	60.40	17	2,673	0.64%
2022/10/21	63	59.89	2	61.10	60.40	61	2,662	2.29%
2022/10/20	19	58.64	3	59.30	59.50	16	2,674	0.60%
2022/10/19	9.1	61.49	2	62.00	61.00	7.1	2,741	0.26%
2022/10/18	21.1	63.48	17	64.08	63.00	4.1	2,882	0.14%
2022/10/17	1.1	63.30	6	62.82	65.50	-4.9	2,872	-0.17%
2022/10/14	25	63.38	32	63.62	63.80	-7	2,784	-0.25%
2022/10/13	12	61.97	6	62.27	59.80	6	2,724	0.22%
2022/10/12	22	62.74	24	62.77	63.30	-2	2,674	-0.07%
2022/10/11	3	64.40	0	0.00	63.70	3	2,671	0.11%
2022/10/06	0	0.00	3	64.23	64.50	-3	2,632	-0.11%
2022/10/05	11	63.21	13	64.18	63.30	-2	2,561	-0.08%
2022/10/04	0	0.00	3	61.23	61.80	-3	2,425	-0.12%
2022/10/03	1	58.60	0	0.00	58.50	1	2,422	0.04%
2022/09/30	3	58.03	3	60.03	60.20	0	2,428	0.00%
2022/09/29	0	0.00	2	59.30	59.60	-2	2,420	-0.08%
2022/09/27	0	0.00	1	57.50	57.60	-1	2,376	-0.04%
2022/09/26	2	57.65	1	56.10	56.50	1	2,389	0.04%
2022/09/23	1	60.30	9	60.79	60.00	-8	2,411	-0.33%
2022/09/22	1	61.10	0	0.00	61.70	1	2,442	0.04%
2022/09/19	1	61.70	0	0.00	61.60	1	2,596	0.04%
2022/09/16	1	62.10	0	0.00	62.30	1	2,643	0.04%
2022/09/15	1	63.30	0	0.00	63.20	1	2,642	0.04%
2022/09/14	1	62.60	3	63.50	64.30	-2	2,635	-0.08%
2022/09/13	2	64.40	0	0.00	64.60	2	2,640	0.08%
2022/09/12	0	0.00	3	64.20	64.10	-3	2,644	-0.11%
2022/09/08	7	63.26	8	63.54	64.20	-1	2,648	-0.04%
2022/09/07	2	61.55	0	0.00	61.80	2	2,624	0.08%
2022/09/06	1	60.80	0	0.00	61.30	1	2,624	0.04%
2022/09/05	5	63.16	0	0.00	61.70	5	2,630	0.19%
2022/09/02	1	63.00	1	64.60	63.50	0	2,610	0.00%
2022/09/01	6	64.25	5	64.80	63.40	1	2,615	0.04%
2022/08/31	1	61.50	1	62.30	63.00	0	2,545	0.00%
2022/08/29	7	63.61	0	0.00	62.60	7	2,551	0.27%
2022/08/26	2	66.75	0	0.00	66.60	2	2,521	0.08%
2022/08/25	0	0.00	1	69.00	69.00	-1	2,506	-0.04%
2022/08/22	0	0.00	1	68.10	68.10	-1	2,785	-0.04%
2022/08/19	0	0.00	1	68.50	68.30	-1	2,888	-0.03%
2022/08/18	1	68.40	1	69.00	69.00	0	2,980	0.00%
2022/08/17	0	0.00	2	69.10	68.70	-2	3,035	-0.07%
2022/08/16	5	69.70	0	0.00	69.30	5	3,029	0.17%
2022/08/15	5	69.40	1	69.30	69.00	4	3,033	0.13%
2022/08/11	4	69.20	4	69.80	68.20	0	3,030	0.00%
2022/08/09	0	0.00	1	68.30	68.30	-1	2,966	-0.03%
2022/08/08	1	65.80	1	67.20	66.90	0	2,944	0.00%
2022/08/05	0	0.00	3	67.23	66.80	-3	2,946	-0.10%
2022/08/04	7	65.67	3	65.73	66.00	4	2,946	0.14%
2022/08/03	0	0.00	2	67.85	67.50	-2	2,905	-0.07%
2022/08/02	2	66.65	0	0.00	67.10	2	2,879	0.07%
2022/08/01	1	69.50	0	0.00	69.40	1	2,827	0.04%
2022/07/29	1	70.00	3	70.67	70.30	-2	2,802	-0.07%
2022/07/28	5	71.00	5	71.04	71.00	0	2,767	0.00%
2022/07/26	1	69.80	2	70.40	69.90	-1	2,721	-0.04%
2022/07/25	4	70.53	6.6	69.87	71.10	-2.6	2,612	-0.10%
2022/07/22	0	0.00	7	68.79	68.90	-7	2,404	-0.29%
2022/07/21	0	0.00	12	67.20	67.30	-12	2,284	-0.53%
2022/07/20	1	66.90	0	0.00	67.20	1	2,274	0.04%
2022/07/19	0	0.00	1	68.00	68.00	-1	2,266	-0.04%
2022/07/18	2	67.80	6	66.87	67.30	-4	2,283	-0.18%
2022/07/14	0	0.00	1	66.50	66.70	-1	2,564	-0.04%
2022/07/13	0	0.00	1	65.60	65.40	-1	2,550	-0.04%
2022/07/12	1	63.30	0	0.00	63.60	1	2,518	0.04%
2022/07/11	5	64.20	2	64.10	64.40	3	2,492	0.12%
2022/07/08	0	0.00	1	62.50	62.70	-1	2,457	-0.04%
2022/07/07	0	0.00	1	61.00	61.30	-1	2,429	-0.04%
2022/07/06	2	59.55	0	0.00	59.00	2	2,411	0.08%
2022/07/05	0	0.00	1	60.40	60.30	-1	2,410	-0.04%
2022/07/04	2	58.65	0	0.00	58.70	2	2,403	0.08%
2022/07/01	4	62.38	0	0.00	59.90	4	2,382	0.17%
2022/06/30	3	65.23	0	0.00	64.90	3	2,337	0.13%
2022/06/29	9	66.30	1	67.40	67.90	8	2,294	0.35%
2022/06/28	5	66.84	1	67.30	67.30	4	2,241	0.18%
2022/06/27	0	0.00	24	66.88	66.80	-24	2,210	-1.09%
2022/06/24	1	64.50	4	65.33	65.50	-3	2,147	-0.14%
2022/06/23	0	0.00	0.3	63.00	62.30	-0.3	2,099	-0.01%
2022/06/20	1	62.20	0	0.00	60.70	1	2,084	0.05%
2022/06/16	2	65.90	1	66.90	64.30	1	2,047	0.05%
2022/06/15	1	65.10	0	0.00	65.30	1	2,027	0.05%
2022/06/14	2	65.50	1	66.00	66.30	1	2,017	0.05%
2022/06/13	2	64.95	2	65.90	65.60	0	1,995	0.00%
2022/06/09	1	66.40	16	66.59	66.40	-15	1,944	-0.77%
2022/06/08	16	66.61	4	67.35	65.60	12	1,922	0.62%
2022/06/06	3	65.13	2	65.75	65.50	1	1,869	0.05%
2022/06/02	2	66.20	3	66.67	66.10	-1	1,854	-0.05%
2022/06/01	3	66.33	0	0.00	66.00	3	1,832	0.16%
2022/05/31	12	66.12	26	65.94	67.00	-14	1,741	-0.80%
2022/05/30	5	64.02	200	64.07	64.80	-195	1,587	-12.29%	大賣/鉅額交易
2022/05/27	42	64.96	136	64.60	64.40	-94	1,533	-6.13%	大賣/
2022/05/26	412	64.03	126	62.69	62.90	286	1,410	20.28%	大買/大賣/鉅額交易
2022/05/25	10	61.70	3	61.77	62.20	7	1,310	0.53%
2022/05/24	0	0.00	5	60.76	59.70	-5	1,257	-0.40%
2022/05/23	5	60.78	2	61.75	60.70	3	1,249	0.24%
2022/05/20	20	60.67	16	61.43	60.40	4	1,229	0.33%
2022/05/19	1	59.00	1	58.50	59.10	0	1,202	0.00%
2022/05/18	1	59.60	0	0.00	58.60	1	1,197	0.08%
2022/05/13	0	0.00	1	58.70	58.40	-1	1,189	-0.08%
2022/05/12	1	57.10	0	0.00	57.10	1	1,177	0.08%
2022/05/10	1	56.50	1	58.30	58.40	0	1,160	0.00%
2022/05/09	31	58.11	0	0.00	58.00	31	1,156	2.68%
2022/05/06	1	59.30	6	60.03	61.10	-5	1,145	-0.44%
2022/05/05	3	61.87	10	60.80	60.80	-7	1,137	-0.62%
2022/05/04	5	62.40	12	61.18	61.50	-7	1,119	-0.63%
2022/04/29	0	0.00	20	57.68	58.10	-20	1,078	-1.85%
2022/04/27	5	57.70	0	0.00	57.40	5	1,074	0.47%
2022/04/26	1	59.80	5.7	59.85	59.80	-4.7	1,056	-0.45%
2022/04/25	1	62.20	15	60.10	60.10	-14	1,049	-1.33%
2022/04/22	53	64.64	35	65.54	63.60	18	1,020	1.76%
2022/04/21	60	66.68	37	67.16	64.20	23	976	2.36%
2022/04/20	53	65.03	47	65.53	66.40	6	780	0.77%
2022/04/19	20	61.00	17	61.38	61.40	3	619	0.48%
2022/04/12	1	56.20	1	57.50	58.50	0	828	0.00%
2022/04/11	1	59.70	0	0.00	57.50	1	836	0.12%
2022/04/08	0	0.00	1	60.90	60.90	-1	829	-0.12%
2022/03/31	1	59.90	0	0.00	60.00	1	911	0.11%
2022/03/30	0	0.00	1	60.60	60.70	-1	987	-0.10%
2022/03/28	1	57.30	1	58.50	58.90	0	984	0.00%
2022/03/25	0	0.00	1	58.40	58.40	-1	983	-0.10%
2022/03/21	0	0.00	1	58.60	58.10	-1	1,011	-0.10%
2022/03/17	0	0.00	1	56.90	57.70	-1	1,036	-0.10%
2022/03/15	1	55.60	0	0.00	55.60	1	1,058	0.09%
2022/03/07	1	57.30	0	0.00	57.30	1	1,174	0.09%
2022/02/24	1	60.00	0	0.00	58.80	1	1,379	0.07%
2022/02/22	1	61.40	0	0.00	60.50	1	1,553	0.06%
2022/02/16	0	0.00	1	62.30	61.70	-1	2,660	-0.04%
2022/02/14	1	61.10	2	60.90	61.30	-1	2,751	-0.04%
2022/02/07	0	0.00	1	61.20	61.10	-1	2,888	-0.03%
2022/01/26	1	59.60	0	0.00	59.50	1	2,915	0.03%
2022/01/25	0	0.00	1	60.00	59.80	-1	3,128	-0.03%
2022/01/24	1	60.30	1	61.30	61.20	0	3,302	0.00%
2022/01/21	2	61.15	2	61.05	60.80	0	3,352	0.00%
2022/01/17	0	0.00	1	62.80	62.80	-1	3,682	-0.03%
2022/01/14	1	61.60	0	0.00	61.00	1	3,712	0.03%
2022/01/10	1	65.10	10	64.80	64.60	-9	4,010	-0.22%
2022/01/07	2	65.75	0	0.00	65.50	2	4,232	0.05%
2022/01/06	2	67.25	2	68.30	67.10	0	4,277	0.00%
2022/01/05	5	68.56	6	69.47	68.50	-1	4,366	-0.02%
2021/12/29	4	67.15	0	0.00	67.20	4	4,945	0.08%
2021/12/28	7	68.31	0	0.00	67.50	7	5,002	0.14%
2021/12/27	2	68.35	2	69.20	68.40	0	5,071	0.00%
2021/12/24	1	68.10	4	67.43	68.20	-3	5,251	-0.06%
2021/12/23	0	0.00	13	65.38	65.40	-13	5,201	-0.25%
2021/12/22	0	0.00	1	65.10	65.10	-1	5,221	-0.02%
2021/12/17	1	64.10	0	0.00	63.90	1	5,465	0.02%
2021/12/16	3	65.20	2	65.85	65.00	1	5,455	0.02%
2021/12/15	0	0.00	2	65.40	65.10	-2	5,470	-0.04%
2021/12/14	2	65.45	1	65.50	65.10	1	5,514	0.02%
2021/12/10	0	0.00	5	67.00	66.80	-5	5,878	-0.09%
2021/12/09	1	67.20	0	0.00	66.80	1	5,875	0.02%
2021/12/08	1	68.00	0	0.00	67.80	1	5,855	0.02%
2021/12/07	1	68.20	1	69.20	67.90	0	5,843	0.00%
2021/12/06	0	0.00	1	68.10	68.40	-1	5,833	-0.02%
2021/12/02	3	68.47	1	70.50	67.60	2	5,826	0.03%
2021/12/01	1	67.80	1	68.90	69.10	0	5,784	0.00%
2021/11/30	0.2	69.60	0	0.00	68.70	0.2	5,768	0.00%
2021/11/29	1.1	66.15	1	68.00	67.70	0.1	5,741	0.00%
2021/11/26	0	0.00	1	67.70	67.20	-1	5,718	-0.02%
2021/11/25	2	69.30	0	0.00	69.00	2	5,688	0.04%
2021/11/24	5	69.80	0	0.00	70.40	5	5,667	0.09%
2021/11/23	2	70.45	0	0.00	68.80	2	5,650	0.04%
2021/11/22	0	0.00	8	71.88	70.80	-8	5,624	-0.14%
2021/11/19	6	72.00	0	0.00	71.70	6	5,571	0.11%
2021/11/18	5	73.58	6	75.37	73.50	-1	5,480	-0.02%
2021/11/17	13	72.67	11	72.55	73.90	2	5,231	0.04%
2021/11/16	12.2	70.15	11	70.44	70.00	1.2	4,911	0.02%
2021/11/15	45.2	69.70	101	69.85	70.00	-55.9	4,757	-1.17%	大賣/
2021/11/12	0	0.00	17	66.61	67.00	-17	4,439	-0.38%
2021/11/11	0	0.00	5	65.20	64.50	-5	4,398	-0.11%
2021/11/10	9	64.51	8	64.98	64.60	1	4,415	0.02%
2021/11/09	0	0.00	1	65.80	65.20	-1	4,405	-0.02%
2021/11/08	3	64.80	22	64.65	64.60	-19	4,389	-0.43%
2021/11/05	35	66.21	4	66.38	66.00	31	4,390	0.71%
2021/11/04	11	67.40	6	68.23	67.20	5	4,368	0.11%
2021/11/03	17	67.29	0	0.00	67.30	17	4,372	0.39%
2021/11/02	9	70.93	8	70.55	67.40	1	4,399	0.02%
2021/11/01	2	70.70	8	68.74	70.60	-6	4,228	-0.14%
2021/10/29	70	67.00	7	67.57	66.70	63	4,131	1.52%
2021/10/28	2	66.85	10	67.38	66.20	-8	4,087	-0.20%
2021/10/27	12	66.29	1	66.30	66.50	11	4,053	0.27%
2021/10/26	0	0.00	4	68.10	66.50	-4	4,041	-0.10%
2021/10/25	7	67.77	11	68.20	68.70	-4	3,966	-0.10%
2021/10/22	0	0.00	4	64.87	65.30	-4	3,865	-0.10%
2021/10/21	2	64.35	6	64.97	64.40	-4	4,042	-0.10%
2021/10/20	1	65.20	2	64.80	64.10	-1	4,361	-0.02%
2021/10/19	8	64.81	0	0.00	64.60	8	4,334	0.18%
2021/10/18	6	66.20	223	67.24	64.50	-217	4,283	-5.07%	大賣/鉅額交易
2021/10/15	18	68.41	15	68.83	69.50	3	4,124	0.07%
2021/10/14	20	66.50	21	64.64	66.50	-1	3,921	-0.03%
2021/10/13	68	65.23	20	63.64	65.50	48	3,863	1.24%
2021/10/12	3	66.77	135	66.41	66.50	-132	3,764	-3.51%	大賣/鉅額交易
2021/10/08	397	66.77	86	67.97	67.60	311	3,650	8.52%	大買/鉅額交易
2021/10/07	5	64.06	5	64.56	63.70	0	3,402	0.00%
2021/10/06	19	64.06	14	64.52	63.30	5	3,462	0.14%
2021/10/05	2	59.95	4	61.40	62.50	-2	3,383	-0.06%
2021/10/04	2	61.25	1	62.30	61.50	1	3,345	0.03%
2021/10/01	27	63.60	33	62.38	61.90	-6	3,282	-0.18%
2021/09/30	0	0.00	3	61.27	61.40	-3	3,075	-0.10%
2021/09/29	2	59.55	0	0.00	60.10	2	3,090	0.06%
2021/09/28	11	60.94	7	61.31	61.10	4	3,168	0.13%
2021/09/27	24	62.11	37	61.93	62.00	-13	3,172	-0.41%
2021/09/24	17	60.15	37	59.91	59.50	-20	3,086	-0.65%
2021/09/23	0	0.00	2	57.10	57.00	-2	3,085	-0.06%
2021/09/22	2	56.55	2	57.30	56.40	0	3,135	0.00%
2021/09/17	16	58.52	6	58.58	58.90	10	3,209	0.31%
2021/09/16	49	59.75	28	59.59	58.50	21	3,315	0.63%
2021/09/15	0	0.00	8	58.98	60.10	-8	3,365	-0.24%
2021/09/14	1	55.10	1	56.40	54.70	0	3,532	0.00%
2021/09/13	2	55.45	0	0.00	55.50	2	3,762	0.05%
2021/09/10	0	0.00	1	56.40	56.40	-1	4,303	-0.02%
2021/09/08	1	55.60	0	0.00	54.60	1	4,722	0.02%
2021/09/07	1	55.70	1	56.80	56.30	0	4,844	0.00%
2021/09/06	1	57.10	0	0.00	56.60	1	4,847	0.02%
2021/09/02	2	58.30	0	0.00	58.20	2	4,863	0.04%
2021/09/01	1	59.40	2	59.45	59.40	-1	4,861	-0.02%
2021/08/27	3	58.03	0	0.00	57.50	3	4,851	0.06%
2021/08/26	2	58.65	3	59.30	58.90	-1	4,845	-0.02%
2021/08/25	0	0.00	1	58.30	57.90	-1	4,844	-0.02%
2021/08/24	1	58.50	0	0.00	58.60	1	4,874	0.02%
2021/08/23	0	0.00	2	58.10	58.80	-2	4,883	-0.04%
2021/08/20	1	56.20	0	0.00	55.90	1	4,892	0.02%
2021/08/19	1	58.10	0	0.00	57.00	1	4,898	0.02%
2021/08/18	0	0.00	1	58.80	59.80	-1	4,919	-0.02%
2021/08/17	1	58.00	0	0.00	57.40	1	4,972	0.02%
2021/08/16	1	60.60	0	0.00	60.20	1	4,981	0.02%
2021/08/13	1	64.60	0	0.00	63.70	1	4,978	0.02%
2021/08/12	1	65.40	1	65.90	65.90	0	4,979	0.00%
2021/08/11	4	65.68	3	66.47	65.40	1	4,998	0.02%
2021/08/10	2	66.30	2	67.35	66.50	0	5,034	0.00%
2021/08/09	8	68.41	6	69.27	67.30	2	5,082	0.04%
2021/08/06	2	69.25	2	70.35	69.10	0	5,092	0.00%
2021/08/05	2	69.15	1	70.40	69.30	1	5,084	0.02%
2021/08/04	5	69.60	4	69.53	69.50	1	5,132	0.02%
2021/08/03	2	67.70	2	67.95	67.10	0	5,099	0.00%
2021/08/02	1	66.10	1	67.40	67.20	0	5,147	0.00%
2021/07/29	2	66.30	2	67.25	67.20	0	5,266	0.00%
2021/07/28	5	66.30	3	67.60	66.50	2	5,294	0.04%
2021/07/27	14	70.44	7	72.37	69.40	7	5,300	0.13%
2021/07/26	37	71.52	58	71.68	73.70	-21	5,144	-0.41%
2021/07/23	0	0.00	2	67.00	67.00	-2	4,812	-0.04%
2021/07/22	32	66.52	29	67.03	66.30	3	4,830	0.06%
2021/07/21	2	65.70	1	67.10	64.80	1	4,873	0.02%
2021/07/20	3	66.67	5	66.10	66.10	-2	4,877	-0.04%
2021/07/19	1	68.10	0	0.00	68.10	1	4,904	0.02%
2021/07/16	2	68.95	1	70.20	68.90	1	4,973	0.02%
2021/07/15	3	69.57	4	69.83	69.30	-1	4,995	-0.02%
2021/07/14	2	67.80	5	68.24	67.70	-3	4,990	-0.06%
2021/07/13	18	71.07	4	72.18	69.20	14	4,981	0.28%
2021/07/12	7	69.99	9	70.83	71.50	-2	4,888	-0.04%
2021/07/09	2	68.20	1	68.70	68.00	1	4,792	0.02%
2021/07/08	1	69.10	3	69.73	69.10	-2	4,863	-0.04%
2021/07/07	1	68.10	1	69.10	68.30	0	4,908	0.00%
2021/07/06	4	69.20	0	0.00	68.60	4	4,980	0.08%
2021/07/05	0	0.00	5	70.30	70.60	-5	5,019	-0.10%
2021/07/02	0	0.00	2	67.80	68.00	-2	5,006	-0.04%
2021/07/01	4	68.28	0	0.00	66.80	4	5,158	0.08%
2021/06/30	1	70.10	2	70.55	69.40	-1	5,188	-0.02%
2021/06/29	2	69.35	0	0.00	68.90	2	5,249	0.04%
2021/06/28	2	69.00	2	70.75	70.90	0	5,369	0.00%
2021/06/25	4	71.58	3	73.07	70.30	1	5,821	0.02%
2021/06/24	5	74.04	14	73.98	73.00	-9	5,859	-0.15%
2021/06/23	17	71.25	35	73.10	74.00	-18	5,857	-0.31%
2021/06/22	30	70.87	15	70.87	71.00	15	6,075	0.25%
2021/06/21	56	70.75	58	71.51	71.10	-2	6,435	-0.03%
2021/06/18	29	67.58	49	65.48	68.40	-20	7,143	-0.28%
2021/06/17	24	62.00	22	62.54	62.20	2	7,073	0.03%
2021/06/16	43	61.51	47	62.17	62.70	-4	7,087	-0.06%
2021/06/15	1	59.90	3	60.77	60.80	-2	7,296	-0.03%
2021/06/11	1	60.40	1	61.10	60.40	0	8,110	0.00%
2021/06/10	1	59.70	0	0.00	59.70	1	8,179	0.01%
2021/06/08	0	0.00	1	60.50	59.90	-1	8,390	-0.01%
2021/06/07	1	59.20	0	0.00	59.00	1	8,467	0.01%
2021/06/03	3	59.23	3	60.67	60.80	0	8,839	0.00%
2021/06/02	1	60.30	0	0.00	59.90	1	9,644	0.01%
2021/06/01	23	62.32	23	62.99	61.50	0	10,111	0.00%
2021/05/31	3	61.60	7	61.74	61.20	-4	10,848	-0.04%
2021/05/28	0	0.00	1	60.20	60.40	-1	10,980	-0.01%
2021/05/27	12	58.87	10	59.00	59.00	2	11,030	0.02%
2021/05/26	17	60.09	15	60.45	59.40	2	11,075	0.02%
2021/05/25	29	61.27	27	61.31	60.80	2	11,353	0.02%
2021/05/21	0	0.00	1	57.70	58.20	-1	11,482	-0.01%
2021/05/20	1	55.80	1	56.70	55.80	0	11,667	0.00%
2021/05/19	9	55.67	6	56.33	56.30	3	11,792	0.03%
2021/05/18	23	56.49	17	55.74	56.50	6	11,845	0.05%
2021/05/17	47	52.01	50	52.20	52.40	-3	11,907	-0.03%
2021/05/14	6	55.10	16	56.41	54.70	-10	11,909	-0.08%
2021/05/13	1	54.10	2	53.40	56.60	-1	11,958	-0.01%
2021/05/12	10	55.66	11	57.96	55.10	-1	12,073	-0.01%
2021/05/11	27	59.46	28	60.11	58.40	-1	12,131	-0.01%
2021/05/10	29	63.70	18	63.92	62.60	11	12,227	0.09%
2021/05/07	5	63.78	15	63.63	66.20	-10	12,476	-0.08%
2021/05/06	0	0.00	1	61.20	60.70	-1	13,114	-0.01%
2021/05/05	10	60.00	0	0.00	59.50	10	13,544	0.07%
2021/05/04	5	58.00	5	59.30	60.10	0	13,604	0.00%
2021/05/03	12	63.18	11	64.62	62.60	1	13,622	0.01%
2021/04/29	1	66.80	0	0.00	66.50	1	13,715	0.01%
2021/04/28	1	68.40	0	0.00	67.50	1	13,853	0.01%
2021/04/27	36	69.24	28	69.94	69.10	8	14,034	0.06%
2021/04/26	2	68.20	1	67.90	68.10	1	14,185	0.01%
2021/04/23	10	66.60	10	66.88	68.20	0	14,329	0.00%
2021/04/22	4	67.80	2	68.25	67.10	2	14,830	0.01%
2021/04/21	31	71.92	30	71.20	71.20	1	15,180	0.01%
2021/04/20	1	70.60	1	72.00	72.80	0	15,347	0.00%
2021/04/19	22	71.79	17	71.40	71.40	5	15,498	0.03%
2021/04/16	12	72.54	13	72.92	72.60	-1	15,749	-0.01%
2021/04/15	0	0.00	8	72.50	73.30	-8	16,003	-0.05%
2021/04/14	58	72.33	56	72.09	71.70	2	16,283	0.01%
2021/04/13	15	75.79	19	75.75	73.10	-4	16,680	-0.02%
2021/04/12	22	75.27	22	75.49	75.00	0	17,372	0.00%
2021/04/09	20	75.62	18	75.76	75.70	2	17,830	0.01%
2021/04/08	20	77.73	5	78.40	77.00	15	18,292	0.08%
2021/04/07	28	77.94	49	78.40	77.50	-21	18,380	-0.11%
2021/04/06	8	76.55	0	0.00	76.40	8	18,463	0.04%
2021/04/01	10	76.37	2	76.10	76.30	8	18,834	0.04%
2021/03/31	21	77.75	20	77.48	77.00	1	19,262	0.01%
2021/03/30	56	80.71	47	80.55	79.50	9	19,557	0.05%
2021/03/29	39	77.25	30	77.43	78.30	9	19,587	0.05%
2021/03/26	35	77.00	36	77.34	76.50	-1	19,490	-0.01%
2021/03/25	51	78.87	58	77.63	78.00	-7	19,251	-0.04%
2021/03/24	90	77.62	130	77.92	77.00	-40	18,734	-0.21%	大賣/
2021/03/23	103	77.77	60	77.57	78.00	43	18,165	0.24%	大買/
2021/03/22	24	72.55	17	73.04	74.00	7	16,948	0.04%
2021/03/19	23	71.40	21	70.82	70.70	2	16,741	0.01%
2021/03/18	12	71.88	27	71.32	71.30	-15	16,655	-0.09%
2021/03/17	52	72.72	38	72.09	71.10	14	16,366	0.09%
2021/03/16	1	68.20	3	68.50	67.90	-2	15,590	-0.01%
2021/03/15	11	66.87	10	67.05	68.00	1	15,543	0.01%
2021/03/12	0	0.00	1	67.30	67.70	-1	15,497	-0.01%
2021/03/11	2	67.75	1	67.80	67.50	1	15,453	0.01%
2021/03/10	10	66.20	16	67.36	66.10	-6	15,405	-0.04%
2021/03/09	18	68.45	19	68.18	67.30	-1	15,345	-0.01%
2021/03/08	34	72.75	40	72.36	70.20	-6	15,146	-0.04%
2021/03/05	42	70.24	47	69.48	70.70	-5	14,411	-0.03%
2021/03/04	272	69.81	254	70.13	68.00	18	13,956	0.13%	大買/大賣/
2021/03/03	0	0.00	4	62.50	67.50	-4	13,225	-0.03%
2021/03/02	0	0.00	3	65.60	63.10	-3	13,138	-0.02%
2021/02/26	2	65.70	3	66.43	65.60	-1	13,169	-0.01%
2021/02/25	44	68.93	41	68.64	67.10	3	13,171	0.02%
2021/02/24	10	66.00	11	66.17	66.00	-1	12,911	-0.01%
2021/02/23	2	67.70	2	67.70	67.10	0	12,854	0.00%
2021/02/22	51	68.06	81	67.28	67.50	-30	12,801	-0.23%
2021/02/19	13	66.78	17	65.82	66.20	-4	12,652	-0.03%
2021/02/18	11	63.90	11	62.94	63.90	0	12,594	0.00%
2021/02/17	12	63.04	11	61.02	63.10	1	12,630	0.01%
2021/02/05	11	63.09	11	63.58	62.90	0	12,609	0.00%
2021/02/04	24	64.04	22	63.62	63.50	2	12,598	0.02%
2021/02/03	67	65.26	60	64.23	64.20	7	12,648	0.06%
2021/02/02	30	64.39	31	64.65	65.40	-1	12,485	-0.01%
2021/02/01	31	61.87	22	61.89	61.90	9	12,328	0.07%
2021/01/29	44	66.83	47	67.73	63.90	-3	12,183	-0.02%
2021/01/28	46	69.92	30	69.82	68.50	16	11,869	0.13%
2021/01/27	64	67.48	67	66.83	70.10	-3	11,135	-0.03%
2021/01/26	25	64.76	24	64.60	63.80	1	10,650	0.01%
2021/01/25	33	64.58	21	64.59	64.40	12	10,538	0.11%
2021/01/22	10	66.08	20	65.10	66.60	-10	10,441	-0.10%
2021/01/21	60	65.75	63	65.51	64.60	-3	10,297	-0.03%
2021/01/20	30	65.73	30	66.05	65.20	0	10,127	0.00%
2021/01/19	11	69.60	10	67.80	67.70	1	9,915	0.01%
2021/01/18	32	66.89	32	66.88	67.60	0	9,698	0.00%
2021/01/15	28	70.51	75	69.52	68.10	-47	9,516	-0.49%
2021/01/14	22	69.40	23	71.00	71.60	-1	8,951	-0.01%
2021/01/13	33	65.37	51	66.00	65.10	-18	8,516	-0.21%
2021/01/12	38	67.19	47	68.08	67.00	-9	8,306	-0.11%
2021/01/11	12	70.92	13	70.77	70.80	-1	8,128	-0.01%
2021/01/08	45	68.77	41	68.91	67.50	4	7,910	0.05%
2021/01/07	15	71.90	22	70.44	70.00	-7	7,645	-0.09%
2021/01/06	36	69.33	39	69.47	69.60	-3	7,349	-0.04%
2021/01/05	104	73.37	41	73.69	69.60	63	6,856	0.92%	大買/
2021/01/04	26	66.19	27	67.03	69.60	-1	6,110	-0.02%
2020/12/31	37	60.57	53	61.38	63.30	-16	5,590	-0.29%
2020/12/30	70	58.68	60	58.40	57.60	10	5,045	0.20%
2020/12/29	21	59.18	20	59.50	57.80	1	4,865	0.02%
2020/12/28	30	60.45	30	59.36	60.50	0	4,583	0.00%
2020/12/25	35	57.72	41	57.76	59.00	-6	4,113	-0.15%
2020/12/24	78	53.63	77	53.51	54.00	1	3,553	0.03%
2020/12/23	81	50.22	110	49.04	51.30	-29	3,077	-0.94%	大賣/
2020/12/22	3	48.10	10	49.25	49.25	-7	2,499	-0.28%
2020/12/18	2	43.83	0	0.00	43.35	2	2,356	0.08%
2020/12/17	1	43.80	1	44.20	44.50	0	2,334	0.00%
2020/12/16	1	44.00	0	0.00	43.70	1	2,316	0.04%
2020/12/14	56	44.34	2	44.50	44.40	54	2,299	2.35%
2020/12/11	0	0.00	2	44.23	43.40	-2	2,262	-0.09%
2020/12/10	2	44.23	8	44.31	43.85	-6	2,209	-0.27%
2020/12/09	2	45.10	0	0.00	44.85	2	2,166	0.09%
2020/12/08	4	45.28	5	45.27	44.50	-1	2,126	-0.05%
2020/12/07	17	44.33	6	45.23	45.40	11	2,073	0.53%
2020/12/04	12	43.67	0	0.00	43.50	12	1,993	0.60%
2020/12/03	0	0.00	2	43.60	43.55	-2	1,962	-0.10%
2020/12/02	1	43.10	0	0.00	43.70	1	1,941	0.05%
2020/11/27	4	42.34	0.1	41.75	41.85	3.9	1,813	0.22%
2020/11/26	2	41.83	7	42.15	42.30	-5	1,766	-0.28%
2020/11/25	10	41.36	8	41.17	40.95	2	1,697	0.12%
2020/11/24	0	0.00	1	40.15	40.30	-1	1,588	-0.06%
2020/11/23	5	39.93	2	39.80	39.80	3	1,510	0.20%
2020/11/19	22	39.73	18	39.64	39.40	4	1,387	0.29%
2020/11/18	3	39.57	0	0.00	39.15	3	1,325	0.23%
2020/11/17	6	38.81	5	38.95	38.75	1	1,254	0.08%
2020/11/16	12	38.05	11	38.71	38.85	1	1,186	0.08%
2020/11/13	31	37.16	33	37.24	37.40	-2	1,077	-0.19%
2020/11/12	3	36.68	0	0.00	36.30	3	971	0.31%
2020/11/11	23	35.84	24	36.15	37.00	-1	917	-0.11%
2020/11/09	0	0.00	1	34.25	34.15	-1	789	-0.13%
2020/11/03	1	33.65	0	0.00	33.65	1	826	0.12%
2020/10/27	0	0.00	4	34.55	34.45	-4	956	-0.42%
2020/10/26	0	0.00	2	34.95	34.80	-2	975	-0.21%
2020/10/21	0	0.00	2	34.70	34.75	-2	1,012	-0.20%
2020/10/16	15	36.17	3	35.45	34.90	12	1,070	1.12%
2020/10/15	1	35.80	0	0.00	35.60	1	1,013	0.10%
2020/10/14	3	35.55	0	0.00	35.55	3	997	0.30%
2020/10/12	0	0.00	40	35.58	35.10	-40	977	-4.09%
2020/10/08	40	35.01	0	0.00	35.50	40	952	4.20%
2020/10/06	0.1	34.00	0	0.00	33.85	0.1	927	0.01%
2020/09/24	0	0.00	2	34.25	33.75	-2	1,173	-0.17%
2020/09/22	4	35.36	2	34.95	34.95	2	1,219	0.16%
2020/09/21	3	35.58	0	0.00	35.60	3	1,216	0.25%
2020/09/18	1	35.80	1	35.70	35.75	0	1,209	0.00%
2020/09/17	1	35.75	4	35.70	35.75	-3	1,194	-0.25%
2020/09/14	1	34.55	0	0.00	34.90	1	1,151	0.09%
2020/09/11	3	34.63	0	0.00	33.95	3	1,142	0.26%
2020/09/10	1	35.25	0	0.00	34.70	1	1,136	0.09%
2020/09/09	2	34.35	0	0.00	35.00	2	1,133	0.18%
2020/09/07	11	35.55	0	0.00	35.05	11	1,129	0.97%
2020/08/27	2	33.65	0	0.00	33.40	2	1,149	0.17%
2020/08/25	0	33.80	0	0.00	33.50	0	1,171	0.00%
2020/08/18	0	34.75	0	0.00	34.45	0	1,184	0.00%
2020/08/06	0	0.00	41	35.87	35.50	-41	1,216	-3.37%
2020/08/05	41	34.85	0	0.00	35.65	41	1,206	3.40%
2020/08/04	5	34.00	5	34.07	33.90	0	1,201	0.00%
2020/07/27	0	0.00	1	35.10	35.05	-1	1,134	-0.09%
2020/07/23	0	0.00	2	36.30	36.25	-2	1,110	-0.18%
2020/07/22	0	0.00	10	37.05	36.70	-10	1,101	-0.91%
2020/07/13	5	35.25	0	0.00	35.20	5	1,026	0.49%
2020/07/10	1	35.60	0	0.00	35.00	1	1,026	0.10%
2020/07/09	5	36.60	0	0.00	36.55	5	1,011	0.49%
2020/07/08	1	36.80	45	36.55	37.05	-44	973	-4.52%
2020/07/07	46	35.06	0	0.00	35.40	46	858	5.36%
2020/07/02	0	0.00	30	34.38	34.10	-30	805	-3.72%
2020/07/01	30	33.42	0	0.00	33.65	30	760	3.94%
2020/06/29	0	0.00	3	31.90	32.00	-3	744	-0.40%
2020/06/05	0	0.00	1	33.60	33.65	-1	810	-0.12%
2020/06/04	4	34.18	3	34.50	33.90	1	805	0.12%
2020/05/20	0	0.00	4	30.40	30.40	-4	642	-0.62%
2020/05/15	0	0.00	27	30.86	30.40	-27	630	-4.28%
2020/05/14	26	31.20	1	31.15	31.00	25	605	4.13%
2020/05/13	1	30.85	0	0.00	30.90	1	586	0.17%
2020/05/12	0	0.00	59	32.04	31.35	-59	581	-10.14%
2020/05/11	59	31.27	0	0.00	31.65	59	524	11.25%
2020/04/21	1	28.00	0	0.00	27.30	1	620	0.16%
2020/04/09	1	27.65	0	0.00	27.60	1	657	0.15%
2020/02/26	0	0.00	1	33.75	33.80	-1	675	-0.15%
2020/01/20	1	38.15	0	0.00	37.90	1	804	0.12%
2020/01/17	1	37.95	1	37.65	38.00	0	794	0.00%
2020/01/16	1	37.10	0	0.00	37.05	1	818	0.12%
2020/01/14	5	37.28	0	0.00	36.90	5	837	0.60%
2019/12/24	0	0.00	2	36.95	36.75	-2	843	-0.24%
2019/12/20	0	0.00	1	37.40	37.50	-1	841	-0.12%
2019/12/19	1	37.70	0	0.00	37.60	1	842	0.12%
2019/12/18	4	38.00	7	37.89	37.80	-3	829	-0.36%
2019/12/17	2	36.98	1	37.15	37.15	1	779	0.13%
2019/12/16	1	36.25	0	0.00	36.30	1	745	0.13%
2019/11/21	2	36.00	3	36.60	36.70	-1	1,069	-0.09%
2019/11/20	1	36.20	0	0.00	36.20	1	1,128	0.09%
2019/11/15	7	38.33	9	38.15	38.10	-2	1,300	-0.15%
2019/11/14	1	35.90	5	35.95	37.30	-4	1,295	-0.31%
2019/11/13	1	36.00	0	0.00	35.55	1	1,336	0.07%
2019/11/12	3	35.83	0	0.00	36.25	3	1,349	0.22%
2019/11/07	1	36.35	0	0.00	36.05	1	1,403	0.07%
2019/11/06	2	37.30	0	0.00	36.75	2	1,405	0.14%
2019/11/01	0	0.00	4	37.95	38.00	-4	1,421	-0.28%
2019/10/31	10	37.99	0	0.00	37.60	10	1,426	0.70%
2019/10/29	0	0.00	11	38.94	38.80	-11	1,401	-0.79%
2019/10/28	2	38.05	0	0.00	38.25	2	1,390	0.14%
2019/10/25	4	38.15	1	39.20	38.25	3	1,390	0.22%
2019/10/24	1	39.05	20	39.00	38.85	-19	1,380	-1.38%
2019/10/09	0	0.00	10	36.85	36.35	-10	1,422	-0.70%
2019/10/07	5	37.90	0	0.00	38.55	5	1,414	0.35%
2019/10/01	2	40.15	0	0.00	39.80	2	1,405	0.14%
2019/09/25	0	0.00	7	40.96	41.40	-7	1,387	-0.50%
2019/09/20	0	0.00	4	41.06	41.15	-4	1,377	-0.29%
2019/09/16	1	39.95	0	0.00	40.00	1	1,343	0.07%
2019/09/11	0	0.00	1	40.65	39.85	-1	1,342	-0.07%
2019/09/09	7	39.63	4	39.20	39.35	3	1,306	0.23%
2019/09/06	10	42.03	0	0.00	41.95	10	1,259	0.79%
2019/09/05	7	42.34	2	42.10	42.05	5	1,248	0.40%
2019/09/04	10	41.73	0	0.00	41.70	10	1,231	0.81%
2019/09/03	9	42.00	0	0.00	41.70	9	1,224	0.73%
2019/09/02	2	41.15	1	41.90	41.90	1	1,225	0.08%
2019/08/30	0	0.00	1	41.85	41.30	-1	1,203	-0.08%
2019/08/28	2	45.18	2	42.48	42.30	0	1,145	0.00%
2019/08/23	2	44.55	35	44.40	43.65	-33	1,010	-3.27%
2019/08/22	10	44.58	3	44.18	43.75	7	953	0.73%
2019/08/21	4	42.88	0	0.00	42.40	4	834	0.48%
2019/08/20	3	41.80	0	0.00	41.65	3	782	0.38%
2019/08/19	0	0.00	2	41.63	42.00	-2	759	-0.26%
2019/08/16	23	41.28	0	0.00	41.85	23	702	3.27%
2019/08/15	6	39.79	81	39.89	39.85	-75	646	-11.60%
2019/08/14	75	39.20	3	39.27	39.95	72	629	11.44%
2019/08/13	3	38.48	0	0.00	38.50	3	591	0.51%
2019/07/30	0	0.00	1	39.40	39.35	-1	544	-0.18%
2019/07/26	1	39.90	0	0.00	40.00	1	549	0.18%
2019/07/23	0	0.00	1	40.30	39.55	-1	547	-0.18%
2019/07/19	1	38.90	1	39.15	38.95	0	591	0.00%
2019/07/18	1	39.50	0	0.00	38.65	1	590	0.17%
2019/07/17	0	0.00	4	39.40	39.00	-4	572	-0.70%
2019/07/12	0	0.00	1	37.70	37.60	-1	538	-0.19%
2019/07/08	5	37.90	0	0.00	36.90	5	658	0.76%
2019/06/27	0	0.00	3	36.30	36.15	-3	741	-0.40%
2019/06/20	0	0.00	3	36.40	36.60	-3	750	-0.40%
2019/05/13	0	0.00	4	35.83	35.05	-4	841	-0.48%
2019/05/09	0	0.00	6	37.00	36.00	-6	825	-0.73%
2019/05/08	1	36.80	1	37.20	36.70	0	814	0.00%
2019/05/06	0	0.00	2	37.15	36.70	-2	803	-0.25%
2019/05/03	0	0.00	4	37.95	38.10	-4	792	-0.50%
2019/05/02	4	38.30	5	37.55	38.30	-1	774	-0.13%
2019/04/30	0	0.00	3	37.30	37.55	-3	740	-0.40%
2019/04/29	0	0.00	3	36.73	35.95	-3	716	-0.42%
2019/04/26	3	36.90	0	0.00	36.70	3	709	0.42%
2019/04/25	6	37.88	1	37.90	37.90	5	685	0.73%
2019/04/23	0	0.00	2	36.85	36.95	-2	622	-0.32%
2019/04/16	10	37.03	0	0.00	37.30	10	563	1.77%
2019/04/15	0	0.00	2	36.28	35.90	-2	511	-0.39%
2019/04/12	1	35.60	0	0.00	35.40	1	456	0.22%
2019/04/02	1	35.70	7	35.10	35.30	-6	411	-1.46%
2019/03/27	0	0.00	2	33.60	33.55	-2	343	-0.58%
2019/02/19	0	0.00	1	31.20	31.20	-1	406	-0.25%
2019/02/15	0	0.00	1	31.10	31.10	-1	425	-0.23%
2019/02/14	2	31.20	0	0.00	31.35	2	438	0.46%
2019/01/14	0	0.00	1	29.25	29.25	-1	763	-0.13%
2019/01/04	0	0.00	1	30.00	30.00	-1	799	-0.13%
2019/01/03	0	0.00	3	30.25	30.50	-3	828	-0.36%
2019/01/02	0	0.00	4	30.60	30.60	-4	832	-0.48%
2018/12/27	2	30.75	0	0.00	30.80	2	858	0.23%
2018/12/22	0	0.00	3	31.10	31.10	-3	893	-0.34%
2018/12/21	0	0.00	1	30.25	30.25	-1	912	-0.11%
2018/12/20	0	0.00	2	31.25	30.65	-2	911	-0.22%
2018/12/19	7	31.55	1	31.70	30.95	6	921	0.65%
2018/12/18	2	31.30	9	31.12	31.30	-7	920	-0.76%
2018/12/17	9	31.14	0	0.00	31.30	9	916	0.98%
2018/12/14	2	30.70	1	30.80	30.80	1	913	0.11%
2018/12/13	0	0.00	3	30.83	30.80	-3	914	-0.33%
2018/12/12	6	30.58	0	0.00	30.70	6	920	0.65%
2018/12/07	0	0.00	1	30.70	30.70	-1	911	-0.11%
2018/11/29	2	30.65	0	0.00	30.15	2	874	0.23%
2018/11/21	0	0.00	1	30.00	30.00	-1	847	-0.12%
2018/11/15	0	0.00	1	29.10	29.10	-1	840	-0.12%
2018/11/12	7	30.20	0	0.00	29.50	7	822	0.85%
2018/11/06	1	30.00	1	28.95	29.05	0	710	0.00%
2018/11/01	2	27.90	0	0.00	27.90	2	671	0.30%
2018/10/26	0	0.00	1	27.85	27.95	-1	737	-0.14%
2018/10/25	3	27.70	3	27.47	27.55	0	738	0.00%
2018/10/24	1	27.95	0	0.00	27.55	1	711	0.14%
2018/10/11	0	0.00	2	27.50	27.00	-2	724	-0.28%
2018/10/03	2	30.75	0	0.00	30.80	2	823	0.24%
2018/09/11	0	0.00	1	30.60	30.80	-1	1,249	-0.08%
2018/08/20	0	0.00	2	34.20	34.05	-2	1,366	-0.15%
2018/08/08	0	0.00	1	37.40	37.30	-1	1,320	-0.08%
2018/08/06	0	0.00	3	37.35	37.20	-3	1,305	-0.23%
2018/08/03	4	37.66	1	37.60	37.50	3	1,298	0.23%
2018/07/26	0	0.00	2	36.50	36.20	-2	1,211	-0.17%
2018/07/24	0	0.00	1	35.75	36.20	-1	1,209	-0.08%
2018/07/23	2	35.68	0	0.00	35.40	2	1,206	0.17%
2018/07/20	1	36.60	0	0.00	36.60	1	1,202	0.08%
2018/07/19	1	37.15	0	0.00	36.80	1	1,200	0.08%
2018/07/18	1	37.10	0	0.00	37.05	1	1,208	0.08%
2018/07/13	1	35.85	2	35.78	36.80	-1	1,082	-0.09%
2018/07/12	2	35.15	2	35.33	35.15	0	1,067	0.00%
2018/07/11	1	35.20	0	0.00	35.05	1	1,072	0.09%
2018/07/09	0	0.00	1	34.30	34.20	-1	1,063	-0.09%
2018/07/02	0	0.00	1	35.20	35.55	-1	1,042	-0.10%
2018/06/29	1	35.70	0	0.00	35.40	1	1,025	0.10%
2018/06/28	1	34.55	0	0.00	33.90	1	989	0.10%
2018/06/25	0	0.00	1	35.25	35.25	-1	965	-0.10%
2018/06/22	1	37.30	2	37.30	37.50	-1	928	-0.11%
2018/06/21	3	36.98	1	36.60	37.30	2	778	0.26%
2018/06/20	0	0.00	1	33.95	33.95	-1	625	-0.16%
2018/06/07	0	0.00	8	36.20	36.50	-8	641	-1.25%
2018/06/05	0	0.00	2	35.85	35.55	-2	595	-0.34%
2018/05/18	2	33.30	0	0.00	33.05	2	838	0.24%
2018/05/14	10	34.00	0	0.00	33.95	10	996	1.00%
2018/03/30	0	0.00	3	37.20	37.20	-3	1,229	-0.24%
2018/03/29	5	37.20	0	0.00	37.10	5	1,243	0.40%
2018/03/23	1	36.60	0	0.00	36.95	1	1,241	0.08%
2018/03/22	2	39.00	2	38.05	38.05	0	1,244	0.00%
2018/03/19	2	38.60	2	38.90	38.90	0	1,366	0.00%
2018/03/12	2	40.00	0	0.00	39.15	2	1,456	0.14%
2018/03/02	0	0.00	1	38.95	38.95	-1	1,507	-0.07%
2018/02/27	0	0.00	2	40.10	40.10	-2	1,535	-0.13%
2018/02/23	0	0.00	4	38.89	39.00	-4	1,548	-0.26%
2018/02/22	1	38.70	2	38.80	38.90	-1	1,566	-0.06%
2018/02/09	7	34.16	0	0.00	34.10	7	1,584	0.44%
2018/02/06	0	0.00	5	40.55	38.25	-5	1,717	-0.29%
2018/02/01	5	43.30	0	0.00	43.20	5	1,952	0.26%
2018/01/31	0	0.00	5	43.05	43.25	-5	1,962	-0.25%
2018/01/23	0	0.00	1	44.95	44.90	-1	2,262	-0.04%
2018/01/18	5	45.45	0	0.00	45.25	5	2,637	0.19%
2018/01/12	0	0.00	2	45.20	45.25	-2	3,491	-0.06%
2018/01/11	0	0.00	1	44.60	44.60	-1	3,766	-0.03%
2018/01/10	0	0.00	1	44.65	44.65	-1	3,844	-0.03%
2018/01/09	1	46.75	0	0.00	46.00	1	3,863	0.03%
2018/01/08	1	46.60	0	0.00	46.20	1	3,892	0.03%
2018/01/04	0	0.00	2	45.95	46.10	-2	3,868	-0.05%
2018/01/02	0	0.00	1	45.00	45.20	-1	3,850	-0.03%