乙盛-KY (5243)-富邦-羅東券商分點個股進出

台股 » 個股 » 乙盛-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

乙盛-KY

(5243)

可現股當沖

股價
54.1
漲跌
▼1.5
漲幅
-2.70%
成交量
1,809張
產業
上市光電類股
448人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

乙盛-KY (5243)籌碼相關－富邦-羅東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-羅東券商分點個股進出
富邦-羅東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	3	53.97	2	54.20	54.10	1	1,783	0.06%
2024/04/18	2	56.20	2	55.70	55.60	0	1,757	0.00%
2024/04/17	4	56.75	2	56.70	56.10	2	1,744	0.11%
2024/04/16	1	58.10	0	0.00	56.00	1	1,742	0.06%
2024/04/12	1	60.20	4	60.10	61.40	-3	1,701	-0.18%
2024/04/11	4	61.20	6	60.38	59.90	-2	1,652	-0.12%
2024/04/10	0	0.00	1	58.60	58.10	-1	1,555	-0.06%
2024/04/09	6	57.57	1	57.80	57.80	5	1,550	0.32%
2024/04/03	0	0.00	3	58.30	58.10	-3	1,542	-0.19%
2024/04/02	0	0.00	3	60.07	59.50	-3	1,524	-0.20%
2024/04/01	5	59.60	0	0.00	59.30	5	1,510	0.33%
2024/03/29	1	59.60	2	59.50	59.40	-1	1,497	-0.07%
2024/03/28	24	60.41	21	60.71	60.30	3	1,447	0.21%
2024/03/27	20	59.53	7	58.64	59.60	13	1,256	1.03%
2024/03/26	1	56.70	0	0.00	55.90	1	1,146	0.09%
2024/03/25	5	57.80	0	0.00	57.60	5	1,127	0.44%
2024/03/22	0	0.00	2	58.10	58.20	-2	1,123	-0.18%
2024/03/21	2	56.70	2	57.30	57.40	0	1,086	0.00%
2024/03/20	1	57.90	1	57.70	56.90	0	1,058	0.00%
2024/03/19	3	57.53	2	57.85	57.70	1	1,005	0.10%
2024/03/18	3	57.80	3	58.17	58.40	0	986	0.00%
2024/03/15	5	60.02	8	59.35	58.80	-3	952	-0.31%
2024/03/14	5	57.84	3	57.80	57.20	2	826	0.24%
2024/03/13	11	61.43	8	60.66	60.50	3	783	0.38%
2024/03/12	0	0.00	9	57.86	60.00	-9	591	-1.52%
2024/03/11	1	54.80	4	54.58	54.60	-3	492	-0.61%
2024/03/08	2	53.35	0	0.00	53.00	2	488	0.41%
2024/03/07	4	53.70	0	0.00	53.50	4	491	0.81%
2024/03/06	3	55.23	0	0.00	55.00	3	482	0.62%
2024/02/29	0.1	55.20	0	0.00	55.00	0.1	477	0.03%
2024/02/27	0	0.00	1	54.90	55.00	-1	479	-0.21%
2024/02/26	0.1	55.10	0	0.00	55.20	0.1	484	0.02%
2024/02/23	0	0.00	2	56.05	55.50	-2	484	-0.41%
2024/02/22	3	55.77	0	0.00	55.80	3	475	0.63%
2024/02/21	1	55.20	0	0.00	55.60	1	477	0.21%
2024/02/20	1.2	55.50	0	0.00	55.30	1.2	495	0.24%
2024/02/19	0	0.00	3	55.77	55.80	-3	493	-0.61%
2024/02/16	0	0.00	4	54.90	55.30	-4	491	-0.81%
2024/02/15	1.1	53.66	1	53.60	53.60	0.1	489	0.02%
2024/02/05	4.1	53.49	1	53.60	53.90	3.1	484	0.64%
2024/02/01	2	55.35	0	0.00	55.20	2	465	0.43%
2024/01/31	1	55.60	0	0.00	56.00	1	463	0.22%
2024/01/30	1	55.70	0	0.00	56.30	1	462	0.22%
2024/01/26	0.1	56.30	0	0.00	56.30	0.1	459	0.02%
2024/01/25	4	56.68	0	0.00	56.50	4	456	0.88%
2024/01/24	1	56.90	0	0.00	56.90	1	454	0.22%
2024/01/23	3	57.20	0	0.00	57.30	3	467	0.64%
2024/01/19	0.4	56.80	0	0.00	56.50	0.4	465	0.09%
2024/01/18	0.1	56.40	0	0.00	56.60	0.1	471	0.02%
2024/01/12	0	0.00	5	57.90	57.70	-5	476	-1.05%
2024/01/10	1	57.00	0	0.00	57.10	1	489	0.20%
2024/01/09	1.2	58.02	0	0.00	58.10	1.2	488	0.25%
2024/01/08	1	59.20	0	0.00	58.70	1	490	0.20%
2024/01/05	0	0.00	1	59.80	59.70	-1	485	-0.21%
2024/01/04	2	60.00	3	59.97	59.80	-1	491	-0.20%
2024/01/03	1	60.30	0	0.00	60.30	1	528	0.19%
2023/12/26	0	0.00	1	60.30	60.50	-1	519	-0.19%
2023/12/21	0	0.00	1	59.90	59.80	-1	533	-0.19%
2023/12/19	3	59.40	0	0.00	59.40	3	538	0.56%
2023/12/14	10	60.00	0	0.00	60.30	10	582	1.72%
2023/12/08	0	0.00	1	61.30	61.30	-1	615	-0.16%
2023/12/05	1	60.90	0	0.00	60.80	1	617	0.16%
2023/12/04	0	0.00	1	61.70	61.80	-1	632	-0.16%
2023/12/01	3	60.67	0	0.00	60.80	3	636	0.47%
2023/11/30	0.2	61.00	0	0.00	60.70	0.2	644	0.03%
2023/11/29	10	60.70	0	0.00	60.60	10	666	1.50%
2023/11/28	0	0.00	12	60.30	60.50	-12	677	-1.77%
2023/11/24	0	0.00	2	60.50	60.40	-2	696	-0.29%
2023/11/20	1.1	60.15	0	0.00	60.30	1.1	757	0.15%
2023/11/16	0.2	59.60	2	59.45	59.50	-1.8	778	-0.23%
2023/11/15	0	0.00	2	59.30	59.20	-2	791	-0.25%
2023/11/14	14	59.10	3	59.10	59.10	11	801	1.37%
2023/11/10	0.2	57.90	4	57.20	57.20	-3.9	809	-0.48%
2023/11/09	1	58.00	1	57.80	57.80	0	820	0.00%
2023/11/08	1	58.00	0	0.00	57.80	1	836	0.12%
2023/11/06	1	58.30	0	0.00	58.70	1	872	0.11%
2023/11/03	2	57.50	0	0.00	57.70	2	898	0.22%
2023/10/30	0	0.00	2	57.85	57.80	-2	989	-0.20%
2023/10/26	3	57.53	0	0.00	57.40	3	1,019	0.29%
2023/10/23	1	58.60	0	0.00	58.30	1	1,069	0.09%
2023/10/18	1	59.60	0	0.00	59.60	1	1,187	0.08%
2023/10/11	13	60.05	1	59.60	59.70	12	1,275	0.94%
2023/10/04	4	63.40	1	63.30	63.50	3	1,354	0.22%
2023/09/27	3	63.40	0	0.00	63.10	3	1,788	0.17%
2023/09/21	8	64.31	0	0.00	64.30	8	1,975	0.40%
2023/09/18	0	0.00	1	66.80	66.80	-1	2,015	-0.05%
2023/09/14	0	0.00	2	67.50	68.00	-2	2,050	-0.10%
2023/09/13	1	66.70	0	0.00	66.50	1	2,070	0.05%
2023/09/08	2	66.35	0	0.00	66.10	2	2,235	0.09%
2023/09/07	3	68.20	1	68.90	67.30	2	2,302	0.09%
2023/09/06	0	0.00	2	67.75	67.70	-2	2,354	-0.08%
2023/09/05	1	67.10	1	67.30	67.50	0	2,417	0.00%
2023/09/04	2	65.10	4	66.50	66.30	-2	2,485	-0.08%
2023/09/01	1	65.90	4	65.98	65.60	-3	2,544	-0.12%
2023/08/31	3	65.43	1	64.60	65.50	2	2,592	0.08%
2023/08/30	0	0.00	1	64.40	64.60	-1	2,679	-0.04%
2023/08/29	2	62.60	1	62.60	63.20	1	2,796	0.04%
2023/08/28	6	65.13	1	64.70	64.80	5	2,928	0.17%
2023/08/25	1	65.90	8	66.44	65.90	-7	3,340	-0.21%
2023/08/23	1	65.00	3	65.03	64.90	-2	3,571	-0.06%
2023/08/22	8	64.56	0	0.00	64.50	8	3,776	0.21%
2023/08/21	3	66.10	1	67.50	65.90	2	4,083	0.05%
2023/08/16	1	66.20	0	0.00	66.00	1	5,079	0.02%
2023/08/14	0	0.00	3	65.70	65.60	-3	5,668	-0.05%
2023/08/11	1	66.20	1	66.80	66.20	0	5,764	0.00%
2023/08/10	5	66.00	4	66.40	66.00	1	5,791	0.02%
2023/08/09	2	68.15	0	0.00	67.70	2	5,768	0.03%
2023/08/08	5	68.88	0	0.00	68.50	5	5,748	0.09%
2023/08/07	0	0.00	1	71.00	71.40	-1	5,718	-0.02%
2023/08/02	1	71.10	0	0.00	70.50	1	5,716	0.02%
2023/07/31	1	72.60	1	71.40	71.40	0	5,695	0.00%
2023/07/28	3	71.63	0	0.00	71.90	3	5,683	0.05%
2023/07/27	3	72.50	3	72.33	72.40	0	5,682	0.00%
2023/07/26	6	72.12	1	71.50	71.50	5	5,680	0.09%
2023/07/25	5	72.16	2	73.60	73.30	3	5,664	0.05%
2023/07/24	0	0.00	1	71.30	72.80	-1	5,619	-0.02%
2023/07/20	2	72.70	1	72.70	72.70	1	5,627	0.02%
2023/07/18	1.1	73.51	2	73.30	73.20	-0.9	5,800	-0.02%
2023/07/17	1	75.30	0	0.00	75.30	1	6,004	0.02%
2023/07/14	1	74.60	0	74.80	74.70	1	6,185	0.02%
2023/07/13	1	74.80	2	74.45	74.50	-1	6,208	-0.02%
2023/07/12	2	74.25	2	74.50	74.60	0	6,193	0.00%
2023/07/11	3	75.30	2	74.80	74.50	1	6,192	0.02%
2023/07/10	5	77.02	8	76.70	75.00	-3	6,172	-0.05%
2023/07/07	4	80.58	4	80.18	79.90	0	6,082	0.00%
2023/07/06	3	83.60	0	0.00	82.00	3	6,093	0.05%
2023/07/05	4	85.03	4	85.43	84.40	0	6,027	0.00%
2023/07/04	7	82.39	5	83.00	83.40	2	5,876	0.03%
2023/07/03	1	80.00	2	80.60	80.60	-1	5,771	-0.02%
2023/06/30	1	78.80	0	0.00	78.80	1	5,780	0.02%
2023/06/29	2	79.20	0	0.00	78.50	2	5,902	0.03%
2023/06/28	0	0.00	3	79.53	79.00	-3	6,199	-0.05%
2023/06/27	0.2	79.47	4	78.80	79.00	-3.9	6,225	-0.06%
2023/06/26	5	82.24	3	82.60	81.60	2	6,203	0.03%
2023/06/21	4	83.25	0	0.00	83.10	4	6,219	0.06%
2023/06/20	0.1	81.70	0	0.00	81.90	0.1	6,199	0.00%
2023/06/19	3	82.50	0	0.00	82.70	3	6,182	0.05%
2023/06/15	4	82.43	3	82.87	83.00	1	6,121	0.02%
2023/06/14	1	82.70	14	84.50	82.30	-13	6,077	-0.21%
2023/06/13	22	85.03	18	84.62	84.40	4	5,998	0.07%
2023/06/12	15	86.25	1	86.50	84.60	14	5,927	0.24%
2023/06/09	3	85.50	1	85.40	85.50	2	5,863	0.03%
2023/06/08	2	84.25	0	0.00	84.10	2	5,799	0.03%
2023/06/07	1	87.00	0	0.00	86.70	1	5,738	0.02%
2023/06/06	1	87.80	25	87.48	87.90	-24	5,686	-0.42%
2023/06/05	27	90.64	1	88.60	88.70	26	5,666	0.46%
2023/06/02	12	88.94	62	88.05	89.60	-50	5,592	-0.89%
2023/06/01	10	88.69	17	88.63	89.30	-7	5,486	-0.13%
2023/05/31	71	88.41	47	88.94	88.90	24	5,347	0.45%
2023/05/30	7	85.36	12	84.57	83.70	-5	4,920	-0.10%
2023/05/29	11	83.99	0	0.00	83.70	11	4,738	0.23%
2023/05/26	12	86.53	25	82.98	82.60	-13	4,676	-0.28%
2023/05/25	6	84.50	34	83.95	86.80	-28	4,519	-0.62%
2023/05/24	4	83.40	3	83.40	83.80	1	4,189	0.02%
2023/05/23	4	82.83	10	83.35	83.00	-6	4,085	-0.15%
2023/05/22	27	79.61	39	80.94	82.50	-12	3,887	-0.31%
2023/05/19	73	73.72	59	76.60	77.80	14	3,202	0.44%
2023/05/18	4	70.60	32	70.51	70.80	-28	2,713	-1.03%
2023/05/17	27	68.32	6	69.83	70.40	21	2,618	0.80%
2023/05/16	22	66.82	22	67.49	67.50	0	2,507	0.00%
2023/05/15	2	66.30	3	65.63	65.80	-1	2,477	-0.04%
2023/05/11	3	66.53	3	65.10	65.10	0	2,476	0.00%
2023/05/10	1	65.70	1	65.90	65.90	0	2,463	0.00%
2023/05/09	2	67.00	20	64.75	65.50	-18	2,485	-0.72%
2023/05/08	1	66.60	2	66.70	66.50	-1	2,483	-0.04%
2023/05/05	3	66.23	0	0.00	66.40	3	2,482	0.12%
2023/05/04	0	0.00	2	65.80	65.90	-2	2,489	-0.08%
2023/05/03	0	0.00	1	65.70	65.50	-1	2,502	-0.04%
2023/05/02	1	65.40	3	65.43	66.00	-2	2,513	-0.08%
2023/04/26	1	64.50	0	0.00	65.20	1	2,512	0.04%
2023/04/25	0	0.00	30	64.63	63.80	-30	2,500	-1.20%
2023/04/24	6	67.23	1	65.70	65.90	5	2,452	0.20%
2023/04/21	4	69.68	7	70.30	67.00	-3	2,405	-0.12%
2023/04/20	4	71.93	13	72.51	71.40	-9	2,254	-0.40%
2023/04/19	63	72.02	16	71.51	69.80	47	2,016	2.33%
2023/04/18	4	67.33	9	68.06	68.20	-5	1,813	-0.28%
2023/04/17	0	0.00	28	66.74	67.10	-28	1,770	-1.58%
2023/04/14	2	67.25	13	67.48	66.90	-11	1,750	-0.63%
2023/04/13	0	0.00	2	66.70	66.60	-2	1,713	-0.12%
2023/04/12	2	66.75	2	66.60	66.70	0	1,685	0.00%
2023/04/11	4	66.90	0	0.00	66.70	4	1,672	0.24%
2023/04/10	1	66.10	1	66.10	66.00	0	1,625	0.00%
2023/04/07	3	66.10	0	0.00	65.10	3	1,595	0.19%
2023/04/06	3	66.30	0	0.00	65.90	3	1,565	0.19%
2023/03/31	8	66.16	2	65.65	65.80	6	1,537	0.39%
2023/03/30	5	65.88	2	65.90	66.10	3	1,499	0.20%
2023/03/29	53	66.55	42	66.25	67.10	11	1,398	0.79%
2023/03/28	3	64.30	2	63.80	63.50	1	1,103	0.09%
2023/03/27	2	63.95	3	63.80	63.20	-1	1,071	-0.09%
2023/03/24	1	63.20	6	64.17	64.40	-5	1,047	-0.48%
2023/03/22	1	63.10	0	0.00	63.00	1	1,007	0.10%
2023/03/17	0	0.00	1	62.30	62.10	-1	1,029	-0.10%
2023/03/16	1	60.50	0	0.00	60.20	1	1,031	0.10%
2023/03/15	0	0.00	0	61.10	60.60	0	1,059	0.00%
2023/03/10	0	0.00	2	61.90	61.50	-2	1,472	-0.14%
2023/03/09	3	63.50	3	63.50	63.00	0	1,498	0.00%
2023/03/08	5	64.48	2	64.30	64.40	3	1,486	0.20%
2023/03/07	0	0.00	1	63.60	63.70	-1	1,467	-0.07%
2023/03/06	0	0.00	1	63.20	63.50	-1	1,445	-0.07%
2023/03/03	0	0.00	3	62.47	62.30	-3	1,433	-0.21%
2023/02/23	6	63.23	1	63.30	63.20	5	1,471	0.34%
2023/02/21	1	62.70	1	62.70	62.50	0	1,448	0.00%
2023/02/20	0	0.00	1.2	61.95	61.80	-1.2	1,444	-0.08%
2023/02/13	1	60.60	0	0.00	60.40	1	1,522	0.07%
2023/02/07	3	61.97	2	62.15	61.50	1	1,562	0.06%
2023/02/06	1	61.20	2	61.20	61.70	-1	1,547	-0.06%
2023/02/03	1	61.30	2	60.70	60.80	-1	1,539	-0.06%
2023/02/02	1	61.20	0	0.00	61.60	1	1,536	0.07%
2023/02/01	0	0.00	1	61.20	61.00	-1	1,533	-0.07%
2023/01/31	1	60.10	5	60.80	60.80	-4	1,556	-0.26%
2023/01/30	0	0.00	2	59.35	60.10	-2	1,559	-0.13%
2023/01/17	0.2	57.30	0	0.00	57.40	0.2	1,537	0.01%
2023/01/13	1	57.00	6	57.00	57.00	-5	1,627	-0.31%
2023/01/12	4	58.13	0	0.00	57.60	4	1,666	0.24%
2023/01/10	2	58.70	2	58.85	58.90	0	1,891	0.00%
2023/01/03	2	57.80	2	57.70	57.70	0	2,310	0.00%
2022/12/28	0	0.00	1	58.00	57.70	-1	2,615	-0.04%
2022/12/27	0	59.40	2	59.35	59.10	-2	2,645	-0.08%
2022/12/23	2	58.90	1	58.90	59.30	1	2,686	0.04%
2022/12/22	0	0.00	3	59.27	59.00	-3	2,724	-0.11%
2022/12/21	11	58.51	8	60.13	58.30	3	2,748	0.11%
2022/12/20	1	58.40	1	60.10	58.20	0	2,731	0.00%
2022/12/19	5	60.40	2	60.60	59.50	3	2,741	0.11%
2022/12/16	1	60.10	5	60.30	59.70	-4	2,750	-0.15%
2022/12/15	0	0.00	9	61.11	60.90	-9	2,747	-0.33%
2022/12/14	1	61.10	0	0.00	61.30	1	2,748	0.04%
2022/12/09	3	61.80	1	61.10	60.90	2	2,751	0.07%
2022/12/08	1	62.00	0	0.00	62.00	1	2,743	0.04%
2022/12/07	22	62.10	1	61.90	61.90	21	2,730	0.77%
2022/12/06	1	64.50	3	63.60	63.70	-2	2,716	-0.07%
2022/12/05	4	65.20	25	65.88	65.00	-21	2,693	-0.78%
2022/12/02	10	64.70	18	65.05	64.60	-8	2,615	-0.31%
2022/12/01	1	61.30	2	61.10	61.30	-1	2,369	-0.04%
2022/11/30	0	0.00	4	59.90	59.80	-4	2,338	-0.17%
2022/11/29	1	59.50	0	0.00	59.60	1	2,363	0.04%
2022/11/25	1	57.80	0	0.00	57.70	1	2,454	0.04%
2022/11/24	1	58.20	1	58.30	58.30	0	2,486	0.00%
2022/11/22	1	57.70	1	57.60	57.60	0	2,541	0.00%
2022/11/21	3	58.00	1	57.80	57.80	2	2,580	0.08%
2022/11/18	3	61.27	3	60.93	60.20	0	2,545	0.00%
2022/11/17	0	0.00	1	61.40	61.40	-1	2,534	-0.04%
2022/11/15	1	61.60	2	61.25	61.20	-1	2,518	-0.04%
2022/11/14	1	61.40	2	61.00	61.20	-1	2,522	-0.04%
2022/11/11	7	61.40	2	60.40	60.20	5	2,513	0.20%
2022/11/10	2	60.80	2	61.10	60.60	0	2,497	0.00%
2022/11/09	1	61.20	1	62.00	60.70	0	2,498	0.00%
2022/11/08	2	61.25	0	0.00	60.60	2	2,481	0.08%
2022/11/07	1	60.80	2	60.65	60.70	-1	2,465	-0.04%
2022/11/04	2	59.85	1	60.10	60.30	1	2,498	0.04%
2022/11/03	1	59.30	1	59.80	59.80	0	2,501	0.00%
2022/11/01	1	59.10	0	0.00	59.10	1	2,530	0.04%
2022/10/31	1	59.30	0	0.00	58.90	1	2,540	0.04%
2022/10/27	1	58.80	1	59.60	60.40	0	2,593	0.00%
2022/10/26	1	58.40	0	0.00	57.80	1	2,621	0.04%
2022/10/24	5	61.50	3	61.27	60.40	2	2,673	0.07%
2022/10/21	0	0.00	7	60.10	60.40	-7	2,662	-0.26%
2022/10/20	2	59.80	3	59.50	59.50	-1	2,674	-0.04%
2022/10/19	4	62.57	3	61.40	61.00	1	2,741	0.04%
2022/10/18	12	64.64	8	63.28	63.00	4	2,882	0.14%
2022/10/17	5	63.62	5	64.30	65.50	0	2,872	0.00%
2022/10/14	12	62.35	11	63.19	63.80	1	2,784	0.04%
2022/10/13	4	61.93	2	59.90	59.80	2	2,724	0.07%
2022/10/12	5	62.36	5	63.02	63.30	0	2,674	0.00%
2022/10/11	8	62.76	5	64.12	63.70	3	2,671	0.11%
2022/10/07	2	64.95	5	64.90	65.40	-3	2,647	-0.11%
2022/10/06	1	64.20	2	64.90	64.50	-1	2,632	-0.04%
2022/10/05	10	63.16	5	64.22	63.30	5	2,561	0.20%
2022/10/04	1	59.40	1	61.60	61.80	0	2,425	0.00%
2022/10/03	8	58.86	1	58.50	58.50	7	2,422	0.29%
2022/09/30	5	58.10	0	0.00	60.20	5	2,428	0.21%
2022/09/29	19	58.75	1	59.80	59.60	18	2,420	0.74%
2022/09/28	1	58.80	1	56.50	56.20	0	2,390	0.00%
2022/09/27	1	57.00	1	57.40	57.60	0	2,376	0.00%
2022/09/23	1	60.10	0	0.00	60.00	1	2,411	0.04%
2022/09/21	1	61.50	0	0.00	61.50	1	2,492	0.04%
2022/09/20	1	61.70	0	0.00	61.60	1	2,537	0.04%
2022/09/19	0	0.00	20	61.35	61.60	-20	2,596	-0.77%
2022/09/16	2	62.65	2	62.20	62.30	0	2,643	0.00%
2022/09/15	2	63.60	0	0.00	63.20	2	2,642	0.08%
2022/09/14	1	62.60	1	63.60	64.30	0	2,635	0.00%
2022/09/13	1	64.40	0	0.00	64.60	1	2,640	0.04%
2022/09/12	0	0.00	4	64.27	64.10	-4	2,644	-0.15%
2022/09/08	5	63.30	2	63.65	64.20	3	2,648	0.11%
2022/09/07	1	61.10	3	62.17	61.80	-2	2,624	-0.08%
2022/09/06	21	61.54	2	61.30	61.30	19	2,624	0.72%
2022/09/05	5	62.94	5	62.78	61.70	0	2,630	0.00%
2022/09/02	1	64.00	1	63.50	63.50	0	2,610	0.00%
2022/09/01	2	64.40	2	64.70	63.40	0	2,615	0.00%
2022/08/31	1	61.70	1	62.10	63.00	0	2,545	0.00%
2022/08/30	3	62.60	1	62.90	62.60	2	2,556	0.08%
2022/08/29	6	63.58	3	63.03	62.60	3	2,551	0.12%
2022/08/26	6	68.10	5	67.62	66.60	1	2,521	0.04%
2022/08/25	0	0.00	1	69.00	69.00	-1	2,506	-0.04%
2022/08/19	2	69.70	2	68.45	68.30	0	2,888	0.00%
2022/08/17	10	69.70	0	0.00	68.70	10	3,035	0.33%
2022/08/16	1	69.20	1	69.30	69.30	0	3,029	0.00%
2022/08/15	2	69.15	1	69.00	69.00	1	3,033	0.03%
2022/08/12	0	0.00	1	68.60	68.60	-1	3,039	-0.03%
2022/08/11	12	69.07	1	68.20	68.20	11	3,030	0.36%
2022/08/10	1	68.60	0	0.00	68.10	1	2,982	0.03%
2022/08/09	1	68.20	20	68.50	68.30	-19	2,966	-0.64%
2022/08/03	1	67.90	1	66.80	67.50	0	2,905	0.00%
2022/08/01	2	70.15	0	0.00	69.40	2	2,827	0.07%
2022/07/29	10	71.10	10	69.40	70.30	0	2,802	0.00%
2022/07/27	1	70.20	1	71.20	71.50	0	2,773	0.00%
2022/07/26	1	71.50	0	0.00	69.90	1	2,721	0.04%
2022/07/25	0	0.00	1	69.80	71.10	-1	2,612	-0.04%
2022/07/22	0	0.00	5	68.88	68.90	-5	2,404	-0.21%
2022/07/21	0	0.00	1	66.50	67.30	-1	2,284	-0.04%
2022/07/20	2	67.35	1	67.50	67.20	1	2,274	0.04%
2022/07/19	1	68.00	2	67.80	68.00	-1	2,266	-0.04%
2022/07/18	1	67.60	8	67.04	67.30	-7	2,283	-0.31%
2022/07/15	1	66.50	1	66.70	66.70	0	2,409	0.00%
2022/07/14	2	66.70	5	66.40	66.70	-3	2,564	-0.12%
2022/07/13	5	65.10	0	0.00	65.40	5	2,550	0.20%
2022/07/04	20	58.70	0	0.00	58.70	20	2,403	0.83%
2022/07/01	0	0.00	4	60.93	59.90	-4	2,382	-0.17%
2022/06/30	4	66.05	1	65.00	64.90	3	2,337	0.13%
2022/06/29	4	67.15	4	66.65	67.90	0	2,294	0.00%
2022/06/28	2	66.10	2	66.60	67.30	0	2,241	0.00%
2022/06/27	3	66.23	5	66.76	66.80	-2	2,210	-0.09%
2022/06/24	0	0.00	36	65.21	65.50	-36	2,147	-1.68%
2022/06/23	0	0.00	1	62.50	62.30	-1	2,099	-0.05%
2022/06/22	1	61.50	0	0.00	61.50	1	2,091	0.05%
2022/06/17	2	64.10	0	0.00	63.90	2	2,061	0.10%
2022/06/13	2	65.55	12	65.53	65.60	-10	1,995	-0.50%
2022/06/10	1	66.80	4	66.65	66.70	-3	1,974	-0.15%
2022/06/09	1	66.80	1	66.60	66.40	0	1,944	0.00%
2022/06/08	1	66.20	6	67.37	65.60	-5	1,922	-0.26%
2022/06/07	1	66.20	0	0.00	66.10	1	1,879	0.05%
2022/06/02	2	65.85	3	66.23	66.10	-1	1,854	-0.05%
2022/06/01	12	66.48	2	66.45	66.00	10	1,832	0.55%
2022/05/31	7	67.03	6	67.20	67.00	1	1,741	0.06%
2022/05/30	2	64.25	1	64.70	64.80	1	1,587	0.06%
2022/05/27	2	65.35	3	64.20	64.40	-1	1,533	-0.07%
2022/05/26	13	63.91	15	63.05	62.90	-2	1,410	-0.14%
2022/05/25	2	61.70	5	62.28	62.20	-3	1,310	-0.23%
2022/05/23	1	61.20	1	61.10	60.70	0	1,249	0.00%
2022/05/18	5	59.40	5	58.86	58.60	0	1,197	0.00%
2022/05/16	1	58.00	0	0.00	57.30	1	1,199	0.08%
2022/05/10	1	58.30	21	56.55	58.40	-20	1,160	-1.72%
2022/05/04	0	0.00	2	61.00	61.50	-2	1,119	-0.18%
2022/05/03	2	57.80	0	0.00	58.10	2	1,073	0.19%
2022/04/29	0	0.00	1	58.10	58.10	-1	1,078	-0.09%
2022/04/28	2	57.10	0	0.00	57.10	2	1,079	0.19%
2022/04/25	1	60.30	0	0.00	60.10	1	1,049	0.10%
2022/04/22	3	64.90	2	64.00	63.60	1	1,020	0.10%
2022/04/21	24	66.26	4	67.77	64.20	20	976	2.05%
2022/04/20	1	64.50	8	65.41	66.40	-7	780	-0.90%
2022/04/19	0	0.00	3	60.77	61.40	-3	619	-0.48%
2022/04/13	0	0.00	1	59.00	59.30	-1	690	-0.14%
2022/04/11	1	61.00	1	57.50	57.50	0	836	0.00%
2022/04/08	1	60.20	3	60.23	60.90	-2	829	-0.24%
2022/03/30	1	60.50	2	60.40	60.70	-1	987	-0.10%
2022/03/21	0	0.00	3	58.40	58.10	-3	1,011	-0.30%
2022/03/18	1	57.60	0	0.00	57.90	1	1,023	0.10%
2022/03/15	0	0.00	1	56.20	55.60	-1	1,058	-0.09%
2022/03/14	1	57.10	0	0.00	57.10	1	1,071	0.09%
2022/03/11	1	57.20	0	0.00	56.80	1	1,088	0.09%
2022/03/09	2	56.00	7	55.71	56.00	-5	1,111	-0.45%
2022/03/07	1	56.40	3	57.93	57.30	-2	1,174	-0.17%
2022/03/04	0	0.00	1	59.40	59.40	-1	1,203	-0.08%
2022/03/03	2	60.90	0	0.00	60.30	2	1,239	0.16%
2022/03/02	1	59.80	0	0.00	60.30	1	1,270	0.08%
2022/03/01	1	59.80	1	60.30	60.70	0	1,297	0.00%
2022/02/25	3	59.33	2	58.90	59.10	1	1,334	0.07%
2022/02/24	1	58.90	5	59.08	58.80	-4	1,379	-0.29%
2022/02/23	1	60.70	0	0.00	60.90	1	1,439	0.07%
2022/02/22	0	0.00	2	60.50	60.50	-2	1,553	-0.13%
2022/02/21	0	0.00	3	62.00	62.10	-3	1,817	-0.17%
2022/02/15	2	61.65	0	0.00	61.10	2	2,728	0.07%
2022/02/14	1	61.20	3	61.00	61.30	-2	2,751	-0.07%
2022/02/11	0	0.00	2	62.40	62.10	-2	2,774	-0.07%
2022/02/08	1	61.50	1	62.50	62.60	0	2,863	0.00%
2022/01/26	0	0.00	10	59.50	59.50	-10	2,915	-0.34%
2022/01/21	0	0.00	2	61.40	60.80	-2	3,352	-0.06%
2022/01/17	2	62.00	3	62.30	62.80	-1	3,682	-0.03%
2022/01/14	1	61.60	1	61.50	61.00	0	3,712	0.00%
2022/01/12	8	62.25	0	0.00	62.00	8	3,782	0.21%
2022/01/11	0	0.00	1	63.90	63.80	-1	3,831	-0.03%
2022/01/10	2	65.20	1	64.80	64.60	1	4,010	0.02%
2022/01/07	3	66.00	1	65.10	65.50	2	4,232	0.05%
2022/01/06	0	0.00	1	67.10	67.10	-1	4,277	-0.02%
2022/01/05	7	68.57	13	69.35	68.50	-6	4,366	-0.14%
2021/12/30	3	66.50	1	66.50	66.70	2	4,745	0.04%
2021/12/29	1	67.20	0	0.00	67.20	1	4,945	0.02%
2021/12/28	0	0.00	2	68.30	67.50	-2	5,002	-0.04%
2021/12/27	13	68.67	0	0.00	68.40	13	5,071	0.26%
2021/12/24	10	68.20	4	67.83	68.20	6	5,251	0.11%
2021/12/23	1	65.30	0	0.00	65.40	1	5,201	0.02%
2021/12/22	0	0.00	1	65.40	65.10	-1	5,221	-0.02%
2021/12/17	0	0.00	1	63.60	63.90	-1	5,465	-0.02%
2021/12/16	1	65.30	0	0.00	65.00	1	5,455	0.02%
2021/12/14	3	65.37	0	0.00	65.10	3	5,514	0.05%
2021/12/13	1	66.30	1	67.10	66.60	0	5,739	0.00%
2021/12/09	1	67.00	1.1	66.63	66.80	-0.1	5,875	0.00%
2021/12/07	2	67.90	0	0.00	67.90	2	5,843	0.03%
2021/12/06	5	67.68	1	68.20	68.40	4	5,833	0.07%
2021/12/03	1	68.10	0	0.00	68.00	1	5,828	0.02%
2021/12/02	1	67.70	0	0.00	67.60	1	5,826	0.02%
2021/12/01	0	0.00	2	68.80	69.10	-2	5,784	-0.03%
2021/11/30	2	68.80	1	69.60	68.70	1	5,768	0.02%
2021/11/29	3	66.00	1	65.90	67.70	2	5,741	0.03%
2021/11/26	2.1	68.04	1	68.30	67.20	1.1	5,718	0.02%
2021/11/25	4	68.87	3	69.47	69.00	1	5,688	0.02%
2021/11/24	2	69.60	3	69.00	70.40	-1	5,667	-0.02%
2021/11/23	0	0.00	10	71.23	68.80	-10	5,650	-0.18%
2021/11/22	13	71.81	10	71.20	70.80	3	5,624	0.05%
2021/11/19	6	73.37	6	72.80	71.70	0	5,571	0.00%
2021/11/18	23	74.90	25	74.87	73.50	-2	5,480	-0.04%
2021/11/17	10	72.76	19.1	72.69	73.90	-9.1	5,231	-0.17%
2021/11/16	9	70.07	2	70.40	70.00	7	4,911	0.14%
2021/11/15	16	69.71	20.1	69.97	70.00	-4.1	4,757	-0.09%
2021/11/12	0	0.00	6	66.53	67.00	-6	4,439	-0.14%
2021/11/11	4	64.90	0	0.00	64.50	4	4,398	0.09%
2021/11/10	5	64.68	0	0.00	64.60	5	4,415	0.11%
2021/11/08	1	66.40	2	65.05	64.60	-1	4,389	-0.02%
2021/11/05	3	66.33	0	0.00	66.00	3	4,390	0.07%
2021/11/04	3	67.63	3	67.87	67.20	0	4,368	0.00%
2021/11/03	1	67.90	1	67.20	67.30	0	4,372	0.00%
2021/11/02	14	69.47	4	67.70	67.40	10	4,399	0.23%
2021/11/01	4	68.20	17	69.54	70.60	-13	4,228	-0.31%
2021/10/29	8	66.98	12	67.38	66.70	-4	4,131	-0.10%
2021/10/28	1	66.50	0	0.00	66.20	1	4,087	0.02%
2021/10/27	11	66.27	2	66.20	66.50	9	4,053	0.22%
2021/10/26	3	67.83	6	67.82	66.50	-3	4,041	-0.07%
2021/10/25	8	68.18	14	68.04	68.70	-6	3,966	-0.15%
2021/10/22	0	0.00	2	65.30	65.30	-2	3,865	-0.05%
2021/10/21	22	65.35	24	64.89	64.40	-2	4,042	-0.05%
2021/10/20	4	64.65	0	0.00	64.10	4	4,361	0.09%
2021/10/19	6	64.82	41	64.54	64.60	-35	4,334	-0.81%
2021/10/18	32	66.48	16	65.99	64.50	16	4,283	0.37%
2021/10/15	20	68.41	27	68.71	69.50	-7	4,124	-0.17%
2021/10/14	21	64.97	17	65.69	66.50	4	3,921	0.10%
2021/10/13	38	66.47	16	65.63	65.50	22	3,863	0.57%
2021/10/12	18	66.50	15	66.77	66.50	3	3,764	0.08%
2021/10/08	8	66.55	24	67.13	67.60	-16	3,650	-0.44%
2021/10/07	9	64.37	4	63.95	63.70	5	3,402	0.15%
2021/10/06	48	64.32	40	63.65	63.30	8	3,462	0.23%
2021/10/05	7	60.74	9	60.13	62.50	-2	3,383	-0.06%
2021/10/04	2	62.55	3	62.13	61.50	-1	3,345	-0.03%
2021/10/01	25	62.87	27	63.10	61.90	-2	3,282	-0.06%
2021/09/30	4	60.88	3	60.77	61.40	1	3,075	0.03%
2021/09/29	1	60.00	0	0.00	60.10	1	3,090	0.03%
2021/09/27	22	62.03	4	62.13	62.00	18	3,172	0.57%
2021/09/24	7	58.49	19	59.89	59.50	-12	3,086	-0.39%
2021/09/23	2	56.85	0	0.00	57.00	2	3,085	0.06%
2021/09/22	8	56.61	1	56.40	56.40	7	3,135	0.22%
2021/09/17	3	58.37	20	58.30	58.90	-17	3,209	-0.53%
2021/09/16	28	60.03	1	59.40	58.50	27	3,315	0.81%
2021/09/15	5	56.52	12	59.28	60.10	-7	3,365	-0.21%
2021/09/14	0	0.00	10	55.00	54.70	-10	3,532	-0.28%
2021/09/10	0	0.00	2	56.30	56.40	-2	4,303	-0.05%
2021/09/09	1	54.70	1	55.00	55.40	0	4,615	0.00%
2021/09/08	1	54.60	0	0.00	54.60	1	4,722	0.02%
2021/09/07	0	0.00	1	56.20	56.30	-1	4,844	-0.02%
2021/09/06	4	57.50	0	0.00	56.60	4	4,847	0.08%
2021/09/03	1	58.30	0	0.00	58.60	1	4,859	0.02%
2021/09/02	1	59.10	3	58.93	58.20	-2	4,863	-0.04%
2021/09/01	0	0.00	4	59.38	59.40	-4	4,861	-0.08%
2021/08/31	3	58.00	1	58.70	58.20	2	4,848	0.04%
2021/08/30	1	58.30	0	0.00	58.20	1	4,851	0.02%
2021/08/27	5	58.06	0	0.00	57.50	5	4,851	0.10%
2021/08/26	4	58.63	4	58.88	58.90	0	4,845	0.00%
2021/08/25	3	57.80	1	57.80	57.90	2	4,844	0.04%
2021/08/24	1	58.80	0	0.00	58.60	1	4,874	0.02%
2021/08/23	1	58.10	2	58.60	58.80	-1	4,883	-0.02%
2021/08/20	1	57.00	5	56.80	55.90	-4	4,892	-0.08%
2021/08/18	5	57.10	1	57.60	59.80	4	4,919	0.08%
2021/08/17	6	60.10	2	57.70	57.40	4	4,972	0.08%
2021/08/16	3	60.47	3	60.73	60.20	0	4,981	0.00%
2021/08/13	0	0.00	3	64.40	63.70	-3	4,978	-0.06%
2021/08/12	1	66.00	0	0.00	65.90	1	4,979	0.02%
2021/08/11	5.1	65.38	0	0.00	65.40	5.1	4,998	0.10%
2021/08/10	1	67.40	4	66.60	66.50	-3	5,034	-0.06%
2021/08/09	5	68.48	6	67.70	67.30	-1	5,082	-0.02%
2021/08/06	3	70.03	4	70.38	69.10	-1	5,092	-0.02%
2021/08/05	1	69.60	4	70.20	69.30	-3	5,084	-0.06%
2021/08/04	11	69.72	9	70.00	69.50	2	5,132	0.04%
2021/08/03	1	67.50	0	0.00	67.10	1	5,099	0.02%
2021/07/30	3	66.87	0	0.00	66.50	3	5,233	0.06%
2021/07/29	1	67.20	0	0.00	67.20	1	5,266	0.02%
2021/07/28	4	68.38	1	66.20	66.50	3	5,294	0.06%
2021/07/27	3	70.80	6	71.80	69.40	-3	5,300	-0.06%
2021/07/26	10	71.53	39	71.06	73.70	-29	5,144	-0.56%
2021/07/23	1	66.60	1	67.50	67.00	0	4,812	0.00%
2021/07/22	4	66.80	0	0.00	66.30	4	4,830	0.08%
2021/07/21	3	66.03	2	64.95	64.80	1	4,873	0.02%
2021/07/20	5	66.18	5	66.58	66.10	0	4,877	0.00%
2021/07/16	1	69.40	1	68.80	68.90	0	4,973	0.00%
2021/07/15	2	69.25	4	69.43	69.30	-2	4,995	-0.04%
2021/07/14	2	67.85	0	0.00	67.70	2	4,990	0.04%
2021/07/13	8	72.15	18	71.17	69.20	-10	4,981	-0.20%
2021/07/12	5	71.20	8	71.03	71.50	-3	4,888	-0.06%
2021/07/08	1	69.70	1	70.20	69.10	0	4,863	0.00%
2021/07/07	1	68.90	2	68.80	68.30	-1	4,908	-0.02%
2021/07/06	6	69.20	2	68.90	68.60	4	4,980	0.08%
2021/07/05	14	69.12	11	69.33	70.60	3	5,019	0.06%
2021/07/01	13	67.73	5.1	68.22	66.80	7.9	5,158	0.15%
2021/06/30	5	69.40	0.1	71.00	69.40	5	5,188	0.10%
2021/06/29	1	69.10	1	70.00	68.90	0	5,249	0.00%
2021/06/28	7	70.00	2	70.40	70.90	5	5,369	0.09%
2021/06/25	8	71.51	8	72.65	70.30	0	5,821	0.00%
2021/06/24	22	73.41	13	73.55	73.00	9	5,859	0.15%
2021/06/23	21	72.72	29	72.86	74.00	-8	5,857	-0.14%
2021/06/22	22.1	71.01	11	69.55	71.00	11.1	6,075	0.18%
2021/06/21	22.1	71.96	18	72.69	71.10	4.1	6,435	0.06%
2021/06/18	6	65.28	38	65.44	68.40	-32	7,143	-0.45%
2021/06/17	8	62.18	1	62.20	62.20	7	7,073	0.10%
2021/06/16	6	62.20	27	63.35	62.70	-21	7,087	-0.30%
2021/06/15	2	60.40	0	0.00	60.80	2	7,296	0.03%
2021/06/11	1	60.40	1	61.30	60.40	0	8,110	0.00%
2021/06/10	1	59.60	0	0.00	59.70	1	8,179	0.01%
2021/06/09	0	0.00	1	60.20	59.40	-1	8,272	-0.01%
2021/06/08	0	0.00	1	60.50	59.90	-1	8,390	-0.01%
2021/06/07	3	58.83	0	0.00	59.00	3	8,467	0.04%
2021/06/03	3	60.50	5	60.60	60.80	-2	8,839	-0.02%
2021/06/02	6	60.38	10	60.24	59.90	-4	9,644	-0.04%
2021/06/01	11	63.08	2	63.20	61.50	9	10,111	0.09%
2021/05/31	1	61.00	3	61.20	61.20	-2	10,848	-0.02%
2021/05/28	0	0.00	1	60.30	60.40	-1	10,980	-0.01%
2021/05/27	5	58.92	2	59.00	59.00	3	11,030	0.03%
2021/05/26	12	60.30	6	60.48	59.40	6	11,075	0.05%
2021/05/25	33	61.11	1	62.30	60.80	32	11,353	0.28%
2021/05/24	16	59.56	0	0.00	59.70	16	11,403	0.14%
2021/05/21	1	57.20	1	57.80	58.20	0	11,482	0.00%
2021/05/20	5	57.20	5	56.80	55.80	0	11,667	0.00%
2021/05/19	0	0.00	2	56.30	56.30	-2	11,792	-0.02%
2021/05/18	5	55.80	5	55.00	56.50	0	11,845	0.00%
2021/05/17	5	50.00	20	52.97	52.40	-15	11,907	-0.13%
2021/05/14	8	55.03	0.1	56.60	54.70	7.9	11,909	0.07%
2021/05/13	0	0.00	5	55.70	56.60	-5	11,958	-0.04%
2021/05/12	9.1	54.99	23	56.47	55.10	-14	12,073	-0.12%
2021/05/11	1	59.70	19	59.12	58.40	-18	12,131	-0.15%
2021/05/10	3	62.93	0	0.00	62.60	3	12,227	0.02%
2021/05/07	21	63.49	21	65.90	66.20	0	12,476	0.00%
2021/05/06	0	0.00	1	60.70	60.70	-1	13,114	-0.01%
2021/05/05	1	60.10	0	0.00	59.50	1	13,544	0.01%
2021/05/04	2	59.35	3	60.83	60.10	-1	13,604	-0.01%
2021/05/03	16	63.81	2	62.90	62.60	14	13,622	0.10%
2021/04/29	4.1	66.63	0	0.00	66.50	4.1	13,715	0.03%
2021/04/28	7	67.57	1	68.00	67.50	6	13,853	0.04%
2021/04/27	5	69.04	0	0.00	69.10	5	14,034	0.04%
2021/04/23	22	68.03	27	67.50	68.20	-5	14,329	-0.03%
2021/04/22	2.1	69.23	1	68.90	67.10	1.1	14,830	0.01%
2021/04/21	2	71.80	1	71.80	71.20	1	15,180	0.01%
2021/04/20	1	70.50	2	72.65	72.80	-1	15,347	-0.01%
2021/04/19	15	71.60	0	0.00	71.40	15	15,498	0.10%
2021/04/16	1	73.20	1	74.30	72.60	0	15,749	0.00%
2021/04/15	3	72.17	2	73.20	73.30	1	16,003	0.01%
2021/04/14	4.1	71.95	2	72.20	71.70	2.1	16,283	0.01%
2021/04/13	6	75.93	11	73.38	73.10	-5	16,680	-0.03%
2021/04/12	21	75.58	4	76.63	75.00	17	17,372	0.10%
2021/04/09	3	76.60	3	76.20	75.70	0	17,830	0.00%
2021/04/08	11.1	78.09	11	77.59	77.00	0.1	18,292	0.00%
2021/04/07	3	77.97	6	78.67	77.50	-3	18,380	-0.02%
2021/04/06	2	76.40	1	77.00	76.40	1	18,463	0.01%
2021/04/01	23	76.58	29	76.61	76.30	-6	18,834	-0.03%
2021/03/31	32	77.15	30	77.50	77.00	2	19,262	0.01%
2021/03/30	59	80.49	25	80.93	79.50	34	19,557	0.17%
2021/03/29	20	77.47	27	77.46	78.30	-7	19,587	-0.04%
2021/03/26	20	77.09	14	78.02	76.50	6	19,490	0.03%
2021/03/25	19	78.15	19	78.72	78.00	0	19,251	0.00%
2021/03/24	39	77.48	21	78.25	77.00	18	18,734	0.10%
2021/03/23	53	77.10	84.1	78.04	78.00	-31.1	18,165	-0.17%
2021/03/22	18	72.21	24.3	71.76	74.00	-6.3	16,948	-0.04%
2021/03/19	18	70.88	12.2	71.51	70.70	5.9	16,741	0.03%
2021/03/18	42	71.67	30.1	70.97	71.30	11.9	16,655	0.07%
2021/03/17	158	73.22	147.4	71.55	71.10	10.6	16,366	0.07%	大買/大賣/
2021/03/16	7	68.57	9	68.50	67.90	-2	15,590	-0.01%
2021/03/15	11	67.27	22	67.16	68.00	-11	15,543	-0.07%
2021/03/12	2	68.00	18	67.96	67.70	-16	15,497	-0.10%
2021/03/11	11	67.71	15	67.55	67.50	-4	15,453	-0.03%
2021/03/10	20	67.76	9	67.81	66.10	11	15,405	0.07%
2021/03/09	59	67.89	55.1	69.63	67.30	3.9	15,345	0.03%
2021/03/08	83.1	71.66	76	71.61	70.20	7.1	15,146	0.05%
2021/03/05	66	69.29	49	69.72	70.70	17	14,411	0.12%
2021/03/04	79	69.44	81	69.26	68.00	-2	13,956	-0.01%
2021/03/03	19	66.74	27	65.26	67.50	-8	13,225	-0.06%
2021/03/02	14	63.89	1	63.80	63.10	13	13,138	0.10%
2021/02/26	6	65.82	3	66.37	65.60	3	13,169	0.02%
2021/02/25	49	68.86	50	69.16	67.10	-1	13,171	-0.01%
2021/02/24	12	67.68	8	67.51	66.00	4	12,911	0.03%
2021/02/23	15	67.61	23	67.52	67.10	-8	12,854	-0.06%
2021/02/22	8	67.49	8	67.88	67.50	0	12,801	0.00%
2021/02/19	30	66.30	25	65.72	66.20	5	12,652	0.04%
2021/02/18	5	63.18	3	63.90	63.90	2	12,594	0.02%
2021/02/17	3	62.07	1	62.80	63.10	2	12,630	0.02%
2021/02/05	0	0.00	2	63.15	62.90	-2	12,609	-0.02%
2021/02/04	2	64.00	4	64.50	63.50	-2	12,598	-0.02%
2021/02/03	8	64.59	12	64.85	64.20	-4	12,648	-0.03%
2021/02/02	2.6	63.73	3.1	65.41	65.40	-0.5	12,485	0.00%
2021/02/01	4	61.98	1.5	62.76	61.90	2.5	12,328	0.02%
2021/01/29	16	67.14	21	67.53	63.90	-5	12,183	-0.04%
2021/01/28	41	70.07	35.2	70.71	68.50	5.9	11,869	0.05%
2021/01/27	33	67.33	49.4	68.01	70.10	-16.4	11,135	-0.15%
2021/01/26	14	65.07	18	64.73	63.80	-4	10,650	-0.04%
2021/01/25	5.6	64.46	3	64.57	64.40	2.6	10,538	0.02%
2021/01/22	37	65.77	12	65.63	66.60	25	10,441	0.24%
2021/01/21	9	65.90	4	65.85	64.60	5	10,297	0.05%
2021/01/20	24	66.30	18	66.21	65.20	6	10,127	0.06%
2021/01/19	16	69.49	12	69.14	67.70	4	9,915	0.04%
2021/01/18	11	67.48	10	67.27	67.60	1	9,698	0.01%
2021/01/15	41	69.93	22	70.21	68.10	19	9,516	0.20%
2021/01/14	59	68.59	67	67.77	71.60	-8	8,951	-0.09%
2021/01/13	39	65.96	34.1	66.64	65.10	5	8,516	0.06%
2021/01/12	20.1	68.19	10	67.50	67.00	10.1	8,306	0.12%
2021/01/11	10	70.50	14	70.84	70.80	-4	8,128	-0.05%
2021/01/08	70	70.77	67	69.53	67.50	3	7,910	0.04%
2021/01/07	31	70.52	37	71.21	70.00	-6	7,645	-0.08%
2021/01/06	88	69.77	97	70.39	69.60	-9	7,349	-0.12%
2021/01/05	59	71.91	55.1	72.05	69.60	4	6,856	0.06%
2021/01/04	38	65.52	30	68.51	69.60	8	6,110	0.13%
2020/12/31	12	60.20	17.1	62.30	63.30	-5.1	5,590	-0.09%
2020/12/30	9	58.17	7	58.53	57.60	2	5,045	0.04%
2020/12/29	10	59.66	8	58.89	57.80	2	4,865	0.04%
2020/12/28	22	60.22	13	59.54	60.50	9	4,583	0.20%
2020/12/25	15	57.25	23	57.91	59.00	-8	4,113	-0.19%
2020/12/24	34	54.04	45	54.83	54.00	-11	3,553	-0.31%
2020/12/23	36	48.80	17	49.71	51.30	19	3,077	0.62%
2020/12/22	0	0.00	4	48.56	49.25	-4	2,499	-0.16%
2020/12/21	0	0.00	1	44.35	44.80	-1	2,406	-0.04%
2020/12/18	1	44.20	0	0.00	43.35	1	2,356	0.04%
2020/12/17	1	44.35	2	44.35	44.50	-1	2,334	-0.04%
2020/12/16	0	0.00	1	44.05	43.70	-1	2,316	-0.04%
2020/12/15	8	43.71	0	0.00	42.50	8	2,299	0.35%
2020/12/11	2	43.40	4	43.85	43.40	-2	2,262	-0.09%
2020/12/09	1	45.20	4	45.16	44.85	-3	2,166	-0.14%
2020/12/08	0	0.00	11	45.14	44.50	-11	2,126	-0.52%
2020/12/07	3	44.82	8	44.71	45.40	-5	2,073	-0.24%
2020/12/04	5	43.57	2	43.65	43.50	3	1,993	0.15%
2020/12/03	1	43.90	1	43.65	43.55	0	1,962	0.00%
2020/12/02	3	43.08	1	43.70	43.70	2	1,941	0.10%
2020/12/01	5	41.62	8	43.02	43.15	-3	1,899	-0.16%
2020/11/30	3	42.35	2	41.90	41.50	1	1,846	0.05%
2020/11/27	11	41.95	10	42.03	41.85	1	1,813	0.06%
2020/11/26	3	41.63	4	41.83	42.30	-1	1,766	-0.06%
2020/11/25	12	41.55	4	41.08	40.95	8	1,697	0.47%
2020/11/24	11	40.35	4	40.25	40.30	7	1,588	0.44%
2020/11/23	2	39.93	2	39.85	39.80	0	1,510	0.00%
2020/11/20	3	39.45	6	39.86	40.45	-3	1,457	-0.21%
2020/11/19	2	39.55	1	39.80	39.40	1	1,387	0.07%
2020/11/18	5	39.08	1	38.90	39.15	4	1,325	0.30%
2020/11/17	1	39.30	1	39.30	38.75	0	1,254	0.00%
2020/11/16	1	38.95	6	38.49	38.85	-5	1,186	-0.42%
2020/11/13	3	37.45	5	37.64	37.40	-2	1,077	-0.19%
2020/11/12	6	36.64	1	36.80	36.30	5	971	0.51%
2020/11/11	4	36.38	7	36.14	37.00	-3	917	-0.33%
2020/11/10	0	0.00	1	34.15	34.05	-1	778	-0.13%
2020/11/03	1	33.65	0	0.00	33.65	1	826	0.12%
2020/10/29	1	33.80	2	33.80	33.90	-1	938	-0.11%
2020/10/23	3	34.77	0	0.00	34.90	3	992	0.30%
2020/10/20	0	0.00	4	34.74	34.60	-4	1,034	-0.39%
2020/10/19	0	0.00	100	35.10	35.00	-100	1,040	-9.61%
2020/10/16	22	36.41	16	35.78	34.90	6	1,070	0.56%
2020/10/15	5	35.93	0	0.00	35.60	5	1,013	0.49%
2020/10/13	3	34.88	0	0.00	34.75	3	978	0.31%
2020/10/12	3	34.95	0	0.00	35.10	3	977	0.31%
2020/10/08	0	0.00	3	35.63	35.50	-3	952	-0.32%
2020/10/07	1	34.05	1	34.05	34.20	0	923	0.00%
2020/09/28	1	33.55	0	0.00	33.45	1	1,162	0.09%
2020/09/25	1	32.25	0	0.00	32.75	1	1,170	0.09%
2020/09/24	1	33.75	0	0.00	33.75	1	1,173	0.09%
2020/09/23	0	0.00	2	34.70	34.65	-2	1,206	-0.17%
2020/09/21	0	0.00	6	35.72	35.60	-6	1,216	-0.49%
2020/09/18	1	35.75	0	0.00	35.75	1	1,209	0.08%
2020/09/17	6	35.74	0	0.00	35.75	6	1,194	0.50%
2020/09/16	0	0.00	1	34.90	34.55	-1	1,155	-0.09%
2020/09/14	0	0.00	1	35.15	34.90	-1	1,151	-0.09%
2020/09/09	0	0.00	1	34.15	35.00	-1	1,133	-0.09%
2020/09/07	1	36.15	2	35.75	35.05	-1	1,129	-0.09%
2020/09/04	2	35.15	0	0.00	35.05	2	1,089	0.18%
2020/09/03	0	0.00	6	35.62	35.60	-6	1,071	-0.56%
2020/09/01	1	34.40	0	0.00	34.30	1	1,057	0.09%
2020/08/31	1	33.85	0	0.00	34.30	1	1,064	0.09%
2020/08/28	0	0.00	2	33.60	33.55	-2	1,113	-0.18%
2020/08/27	0	0.00	3	33.40	33.40	-3	1,149	-0.26%
2020/08/25	0	0.00	2	33.60	33.50	-2	1,171	-0.17%
2020/08/20	1	31.60	0	0.00	32.10	1	1,197	0.08%
2020/08/19	0	0.00	1	34.30	34.15	-1	1,186	-0.08%
2020/08/18	1	34.90	0	0.00	34.45	1	1,184	0.08%
2020/08/13	1	34.85	0	0.00	34.95	1	1,196	0.08%
2020/08/11	1	34.85	0	0.00	35.00	1	1,190	0.08%
2020/08/10	0	0.00	2	36.03	35.50	-2	1,216	-0.16%
2020/08/07	1	34.70	0	0.00	34.60	1	1,217	0.08%
2020/08/06	11	35.95	0	0.00	35.50	11	1,216	0.90%
2020/08/05	0	0.00	6	35.03	35.65	-6	1,206	-0.50%
2020/08/04	0	0.00	2	34.15	33.90	-2	1,201	-0.17%
2020/08/03	0	0.00	12	33.43	33.20	-12	1,197	-1.00%
2020/07/31	0	0.00	1	33.40	33.90	-1	1,191	-0.08%
2020/07/30	3	36.00	1	36.20	36.00	2	1,176	0.17%
2020/07/29	0	0.00	1	35.00	36.00	-1	1,155	-0.09%
2020/07/27	2	35.50	3	35.02	35.05	-1	1,134	-0.09%
2020/07/24	0	0.00	3	36.80	36.05	-3	1,130	-0.27%
2020/07/22	4	36.79	1	36.95	36.70	3	1,101	0.27%
2020/07/20	10	36.30	1	35.70	35.50	9	1,047	0.86%
2020/07/17	1	34.80	0	0.00	34.50	1	1,027	0.10%
2020/07/15	1	35.20	0	0.00	34.50	1	1,028	0.10%
2020/07/13	0	0.00	2	35.30	35.20	-2	1,026	-0.19%
2020/07/09	103	37.30	5	36.47	36.55	98	1,011	9.68%	大買/
2020/07/08	3	36.85	5	36.76	37.05	-2	973	-0.21%
2020/07/07	1	35.25	15	35.37	35.40	-14	858	-1.63%
2020/07/06	0	0.00	4.1	33.90	33.90	-4.1	805	-0.50%
2020/07/03	5	33.70	0	0.00	33.75	5	811	0.62%
2020/07/02	4	34.15	26	34.10	34.10	-22	805	-2.73%
2020/07/01	0	0.00	3	33.00	33.65	-3	760	-0.39%
2020/06/16	0	0.00	10	31.95	32.20	-10	768	-1.30%
2020/06/09	0	0.00	6	32.93	33.10	-6	821	-0.73%
2020/06/08	1	33.05	2	32.95	32.85	-1	821	-0.12%
2020/06/05	0	0.00	2	33.40	33.65	-2	810	-0.25%
2020/06/04	3	34.20	3	34.15	33.90	0	805	0.00%
2020/06/03	4	32.74	0	0.00	33.15	4	753	0.53%
2020/06/02	0	0.00	1	31.90	31.85	-1	716	-0.14%
2020/06/01	0	0.00	2	31.40	31.60	-2	695	-0.29%
2020/05/29	45	31.04	0	0.00	31.00	45	690	6.52%
2020/05/27	2	31.63	1	31.75	31.70	1	675	0.15%
2020/05/25	1	30.20	0	0.00	30.50	1	658	0.15%
2020/05/22	2	30.50	0	0.00	30.55	2	655	0.31%
2020/05/15	2	30.30	1	31.55	30.40	1	630	0.16%
2020/05/14	2	31.25	0	0.00	31.00	2	605	0.33%
2020/05/12	8	31.91	3	31.37	31.35	5	581	0.86%
2020/05/11	1	30.60	3	30.58	31.65	-2	524	-0.38%
2020/05/08	0	0.00	2	29.53	29.90	-2	498	-0.40%
2020/05/05	0	0.00	2	29.20	29.20	-2	507	-0.39%
2020/04/30	0	0.00	4	29.74	29.85	-4	511	-0.78%
2020/04/29	0	0.00	4	29.44	29.45	-4	515	-0.78%
2020/04/27	0	0.00	1	28.45	28.35	-1	534	-0.19%
2020/04/24	0	0.00	20	28.30	28.15	-20	561	-3.56%
2020/04/22	0	0.00	1	27.70	27.50	-1	617	-0.16%
2020/04/21	3	27.95	10	28.50	27.30	-7	620	-1.13%
2020/04/20	4	28.80	0	0.00	28.85	4	624	0.64%
2020/04/17	2	28.80	0	0.00	28.80	2	628	0.32%
2020/04/16	6	28.48	0	0.00	28.50	6	623	0.96%
2020/04/15	12	28.87	0	0.00	28.70	12	642	1.87%
2020/04/14	1	28.60	0	0.00	28.60	1	640	0.16%
2020/04/08	1	27.35	1	27.55	27.90	0	666	0.00%
2020/04/07	1	27.00	1	27.55	27.50	0	653	0.00%
2020/03/26	1	25.55	0	0.00	26.25	1	654	0.15%
2020/03/25	2	26.00	0	0.00	25.85	2	657	0.30%
2020/03/18	1	25.45	0	0.00	25.15	1	744	0.13%
2020/03/12	1	29.75	1	29.10	28.95	0	691	0.00%
2020/03/11	0	0.00	1	31.15	30.60	-1	680	-0.15%
2020/03/09	1	31.70	0	0.00	31.25	1	671	0.15%
2020/03/05	1	33.45	0	0.00	33.30	1	669	0.15%
2020/02/25	1	33.50	0	0.00	33.90	1	675	0.15%
2020/01/31	2	34.40	0	0.00	34.40	2	801	0.25%
2020/01/30	3	34.48	0	0.00	34.20	3	819	0.37%
2020/01/17	0	0.00	1	37.55	38.00	-1	794	-0.13%
2020/01/14	0	0.00	8	37.30	36.90	-8	837	-0.96%
2020/01/13	2	36.50	0	0.00	36.85	2	826	0.24%
2020/01/10	2	36.10	20	36.20	36.30	-18	830	-2.17%
2020/01/09	0	0.00	1	36.60	36.55	-1	831	-0.12%
2019/12/31	2	37.00	0	0.00	37.00	2	810	0.25%
2019/12/27	0	0.00	2	37.03	37.00	-2	822	-0.24%
2019/12/24	2	36.75	0	0.00	36.75	2	843	0.24%
2019/12/23	1	37.10	0	0.00	36.65	1	846	0.12%
2019/12/18	4	37.83	5	38.06	37.80	-1	829	-0.12%
2019/12/17	0	0.00	1	37.05	37.15	-1	779	-0.13%
2019/12/16	20	36.39	0	0.00	36.30	20	745	2.68%
2019/12/11	1	35.50	0	0.00	35.45	1	746	0.13%
2019/12/10	1	35.40	0	0.00	35.30	1	753	0.13%
2019/12/03	1	35.55	0	0.00	35.50	1	858	0.12%
2019/11/26	1	36.20	0	0.00	36.20	1	936	0.11%
2019/11/20	1	36.40	14	36.31	36.20	-13	1,128	-1.15%
2019/11/19	2	37.23	0	0.00	36.65	2	1,244	0.16%
2019/11/15	14	38.55	1	38.45	38.10	13	1,300	1.00%
2019/11/11	1	35.10	10	35.35	35.25	-9	1,384	-0.65%
2019/11/07	1	36.05	0	0.00	36.05	1	1,403	0.07%
2019/11/01	0	0.00	1	37.75	38.00	-1	1,421	-0.07%
2019/10/29	0	0.00	1	38.60	38.80	-1	1,401	-0.07%
2019/10/25	0	0.00	1	38.30	38.25	-1	1,390	-0.07%
2019/10/24	10	39.35	0	0.00	38.85	10	1,380	0.72%
2019/10/15	3	35.80	0	0.00	35.65	3	1,390	0.22%
2019/10/09	1	36.10	1	37.40	36.35	0	1,422	0.00%
2019/10/08	1	38.05	1	38.05	38.00	0	1,410	0.00%
2019/10/04	1	38.00	0	0.00	37.75	1	1,412	0.07%
2019/09/16	1	40.05	0	0.00	40.00	1	1,343	0.07%
2019/09/09	0	0.00	26	39.40	39.35	-26	1,306	-1.99%
2019/09/06	1	42.10	0	0.00	41.95	1	1,259	0.08%
2019/09/05	0	0.00	20	42.16	42.05	-20	1,248	-1.60%
2019/09/04	0	0.00	9	41.67	41.70	-9	1,231	-0.73%
2019/09/03	0	0.00	1	42.00	41.70	-1	1,224	-0.08%
2019/09/02	0	0.00	1	40.90	41.90	-1	1,225	-0.08%
2019/08/29	11	42.25	1	41.45	41.50	10	1,182	0.85%
2019/08/28	1	42.30	0	0.00	42.30	1	1,145	0.09%
2019/08/27	0	0.00	25	44.58	44.90	-25	1,083	-2.31%
2019/08/26	1	42.55	1	42.20	42.15	0	1,039	0.00%
2019/08/23	1	44.65	1	43.90	43.65	0	1,010	0.00%
2019/08/22	0	0.00	61.3	43.80	43.75	-61.3	953	-6.42%
2019/08/21	0	0.00	6	43.03	42.40	-6	834	-0.72%
2019/08/19	2	41.90	1	43.20	42.00	1	759	0.13%
2019/08/16	1	41.50	8	40.26	41.85	-7	702	-1.00%
2019/08/15	0	0.00	1	40.10	39.85	-1	646	-0.15%
2019/08/14	1	39.50	1	39.20	39.95	0	629	0.00%
2019/08/06	8	38.35	0	0.00	38.35	8	563	1.42%
2019/08/05	0	0.00	2	38.80	38.10	-2	554	-0.36%
2019/07/31	0	0.00	1	39.75	39.50	-1	552	-0.18%
2019/07/30	0	0.00	3	39.55	39.35	-3	544	-0.55%
2019/07/29	4	40.10	0	0.00	40.10	4	542	0.74%
2019/07/26	0	0.00	2	40.10	40.00	-2	549	-0.36%
2019/07/24	0	0.00	2	40.88	41.10	-2	580	-0.34%
2019/07/23	3	40.00	0	0.00	39.55	3	547	0.55%
2019/07/19	0	0.00	1	38.90	38.95	-1	591	-0.17%
2019/07/17	1	39.00	0	0.00	39.00	1	572	0.17%
2019/07/09	2	36.85	0	0.00	37.20	2	655	0.31%
2019/07/08	27	37.28	1	37.50	36.90	26	658	3.95%
2019/07/01	1	36.80	0	0.00	36.90	1	673	0.15%
2019/06/20	0	0.00	1	36.60	36.60	-1	750	-0.13%
2019/06/05	1	34.40	0	0.00	34.20	1	804	0.12%
2019/06/04	0	0.00	1	34.40	34.25	-1	804	-0.12%
2019/05/29	0	0.00	1	33.50	33.30	-1	808	-0.12%
2019/05/09	0	0.00	30	36.48	36.00	-30	825	-3.63%
2019/05/07	0	0.00	2	37.00	37.05	-2	808	-0.25%
2019/04/29	1	36.00	4	36.05	35.95	-3	716	-0.42%
2019/04/25	15	36.93	3	37.35	37.90	12	685	1.75%
2019/04/24	1	36.65	10	37.00	36.65	-9	630	-1.43%
2019/04/23	0	0.00	1	36.90	36.95	-1	622	-0.16%
2019/04/19	4	36.45	0	0.00	36.10	4	610	0.66%
2019/04/18	0	0.00	3	37.02	36.50	-3	602	-0.50%
2019/04/17	1	36.80	0	0.00	36.80	1	587	0.17%
2019/04/16	0	0.00	7	36.54	37.30	-7	563	-1.24%
2019/04/15	3	36.30	6	36.58	35.90	-3	511	-0.59%
2019/04/11	0	0.00	8	35.00	35.05	-8	447	-1.79%
2019/04/03	1	34.85	0	0.00	34.90	1	419	0.24%
2019/04/02	41	35.80	1	35.50	35.30	40	411	9.72%
2019/04/01	0	0.00	1	35.80	35.80	-1	363	-0.28%
2019/03/25	0	0.00	30	32.98	33.20	-30	354	-8.45%
2019/03/20	1	33.65	0	0.00	34.00	1	360	0.28%
2019/03/18	2	35.10	1	35.60	34.50	1	361	0.28%
2019/03/15	0	0.00	1	32.00	34.50	-1	320	-0.31%
2019/03/07	0	0.00	1	31.95	31.95	-1	382	-0.26%
2019/03/06	0	0.00	1	32.90	32.70	-1	386	-0.26%
2019/03/05	1	32.25	0	0.00	32.15	1	394	0.25%
2019/02/26	0	0.00	1	32.75	32.80	-1	403	-0.25%
2019/02/20	0	0.00	1	31.80	31.35	-1	406	-0.25%
2019/02/15	6	31.40	2	31.25	31.10	4	425	0.94%
2019/02/14	0	0.00	1	31.20	31.35	-1	438	-0.23%
2019/02/13	0	0.00	6	30.00	30.00	-6	493	-1.22%
2019/01/25	20	29.57	0	0.00	29.35	20	646	3.09%
2019/01/10	10	30.10	0	0.00	29.90	10	771	1.30%
2019/01/09	1	29.95	0	0.00	30.00	1	782	0.13%
2019/01/04	0	0.00	3	30.10	30.00	-3	799	-0.38%
2019/01/03	0	0.00	2	30.40	30.50	-2	828	-0.24%
2018/12/26	1	30.20	0	0.00	30.30	1	865	0.12%
2018/12/18	0	0.00	1	31.10	31.30	-1	920	-0.11%
2018/12/17	0	0.00	3	31.13	31.30	-3	916	-0.33%
2018/12/12	0	0.00	6	30.70	30.70	-6	920	-0.65%
2018/12/10	2	30.10	30	30.30	30.10	-28	913	-3.07%
2018/12/06	1	30.25	0	0.00	30.65	1	910	0.11%
2018/12/04	30	31.55	1	31.65	31.45	29	908	3.19%
2018/12/03	0	0.00	6	31.00	31.00	-6	900	-0.67%
2018/11/30	1	30.15	0	0.00	30.20	1	876	0.11%
2018/11/29	2	30.88	0	0.00	30.15	2	874	0.23%
2018/11/28	1	30.30	0	0.00	30.40	1	869	0.11%
2018/11/27	8	29.96	0	0.00	29.95	8	860	0.93%
2018/11/26	1	29.40	0	0.00	29.60	1	856	0.12%
2018/11/21	0	0.00	18	30.19	30.00	-18	847	-2.12%
2018/11/19	1	29.90	1	29.80	29.90	0	845	0.00%
2018/11/12	19	30.07	1	29.70	29.50	18	822	2.19%
2018/11/09	1	30.30	0	0.00	30.20	1	758	0.13%
2018/11/05	0	0.00	1	29.85	29.30	-1	702	-0.14%
2018/11/02	0	0.00	1	28.70	28.65	-1	675	-0.15%
2018/10/30	0	0.00	10	27.10	26.95	-10	677	-1.48%
2018/10/29	1	27.50	0	0.00	27.40	1	732	0.14%
2018/10/25	0	0.00	1	28.10	27.55	-1	738	-0.14%
2018/10/24	12	27.93	0	0.00	27.55	12	711	1.69%
2018/10/17	1	29.00	1	28.60	28.55	0	704	0.00%
2018/10/08	0	0.00	1	30.35	30.00	-1	813	-0.12%
2018/10/04	0	0.00	1	30.65	30.75	-1	826	-0.12%
2018/10/02	3	31.08	1	31.10	30.70	2	827	0.24%
2018/10/01	0	0.00	1	31.20	31.30	-1	809	-0.12%
2018/09/28	1	30.70	0	0.00	30.60	1	809	0.12%
2018/09/26	0	0.00	1	31.80	31.60	-1	804	-0.12%
2018/09/20	0	0.00	1	30.60	30.70	-1	851	-0.12%
2018/09/18	1	30.50	0	0.00	30.40	1	880	0.11%
2018/09/17	1	30.85	0	0.00	30.95	1	890	0.11%
2018/09/04	0	0.00	1	33.00	32.95	-1	1,235	-0.08%
2018/08/31	0	0.00	2	33.15	33.05	-2	1,253	-0.16%
2018/08/24	0	0.00	3	34.40	34.30	-3	1,377	-0.22%
2018/08/23	1	34.55	0	0.00	34.55	1	1,371	0.07%
2018/08/15	0	0.00	30	34.83	34.70	-30	1,356	-2.21%
2018/08/14	10	34.75	8	34.90	34.90	2	1,354	0.15%
2018/08/13	1	35.45	8	35.46	35.45	-7	1,349	-0.52%
2018/08/08	4	37.74	3	37.47	37.30	1	1,320	0.08%
2018/08/03	13	37.63	0	0.00	37.50	13	1,298	1.00%
2018/07/24	0	0.00	1	35.95	36.20	-1	1,209	-0.08%
2018/07/23	1	35.30	0	0.00	35.40	1	1,206	0.08%
2018/07/18	0	0.00	10	37.00	37.05	-10	1,208	-0.83%
2018/07/17	20	37.55	1	37.65	37.50	19	1,191	1.60%
2018/07/16	26	37.50	2	37.40	37.65	24	1,166	2.06%
2018/07/13	10	36.95	7	36.59	36.80	3	1,082	0.28%
2018/07/06	2	34.28	0	0.00	34.15	2	1,063	0.19%
2018/07/05	1	34.50	0	0.00	34.10	1	1,056	0.09%
2018/07/03	0	0.00	1	36.15	35.50	-1	1,051	-0.10%
2018/06/29	0	0.00	2	35.63	35.40	-2	1,025	-0.19%
2018/06/28	3	34.48	0	0.00	33.90	3	989	0.30%
2018/06/27	0	0.00	1	35.40	35.10	-1	965	-0.10%
2018/06/26	0	0.00	4	35.30	35.50	-4	976	-0.41%
2018/06/25	1	35.25	0	0.00	35.25	1	965	0.10%
2018/06/22	8	37.37	3	37.48	37.50	5	928	0.54%
2018/06/21	4	37.21	6	36.93	37.30	-2	778	-0.26%
2018/06/15	0	0.00	1	35.55	35.50	-1	627	-0.16%
2018/06/11	1	35.20	0	0.00	35.20	1	647	0.15%
2018/06/07	0	0.00	2	36.78	36.50	-2	641	-0.31%
2018/06/05	0	0.00	2	35.25	35.55	-2	595	-0.34%
2018/06/04	0	0.00	1	34.70	36.25	-1	587	-0.17%
2018/05/22	1	34.25	1	34.50	33.85	0	762	0.00%
2018/05/21	0	0.00	3	33.75	33.80	-3	797	-0.38%
2018/05/11	0	0.00	1	33.20	33.20	-1	997	-0.10%
2018/05/09	0	0.00	1	33.15	33.00	-1	1,014	-0.10%
2018/05/04	0	0.00	3	31.87	31.80	-3	1,043	-0.29%
2018/04/30	2	32.43	1	32.90	32.40	1	1,059	0.09%
2018/04/27	0	0.00	1	32.00	32.05	-1	1,075	-0.09%
2018/04/24	1	32.45	0	0.00	32.50	1	1,088	0.09%
2018/04/20	4	34.08	0	0.00	34.00	4	1,085	0.37%
2018/04/18	1	34.20	0	0.00	34.30	1	1,086	0.09%
2018/04/11	0	0.00	10	36.65	36.60	-10	1,155	-0.87%
2018/04/10	10	36.80	0	0.00	36.55	10	1,172	0.85%
2018/03/30	1	37.15	0	0.00	37.20	1	1,229	0.08%
2018/03/23	1	36.45	0	0.00	36.95	1	1,241	0.08%
2018/03/20	1	38.05	0	0.00	38.20	1	1,297	0.08%
2018/03/16	6	38.79	0	0.00	38.80	6	1,411	0.42%
2018/03/13	0	0.00	5	39.35	39.80	-5	1,443	-0.35%
2018/03/12	0	0.00	1	39.80	39.15	-1	1,456	-0.07%
2018/03/07	1	40.40	0	0.00	39.50	1	1,481	0.07%
2018/03/06	1	40.30	1	40.95	40.25	0	1,493	0.00%
2018/03/05	0	0.00	7	40.03	39.80	-7	1,503	-0.47%
2018/03/01	0	0.00	1	39.75	40.05	-1	1,518	-0.07%
2018/02/27	6	40.39	0	0.00	40.10	6	1,535	0.39%
2018/02/22	0	0.00	1	39.30	38.90	-1	1,566	-0.06%
2018/02/21	0	0.00	5	35.70	37.40	-5	1,602	-0.31%
2018/02/12	5	34.40	0	0.00	34.50	5	1,592	0.31%
2018/02/09	4	34.11	0	0.00	34.10	4	1,584	0.25%
2018/02/06	1	38.15	0	0.00	38.25	1	1,717	0.06%
2018/02/05	10	41.50	0	0.00	42.35	10	1,740	0.57%
2018/02/02	2	42.58	0	0.00	42.80	2	1,864	0.11%
2018/01/31	1	43.10	1	43.30	43.25	0	1,962	0.00%
2018/01/30	16	43.72	0	0.00	43.85	16	1,984	0.81%
2018/01/26	1	44.90	10	44.90	44.75	-9	2,096	-0.43%
2018/01/25	1	45.45	0	0.00	45.00	1	2,141	0.05%
2018/01/24	0	0.00	1	45.10	45.15	-1	2,192	-0.05%
2018/01/23	1	44.95	0	0.00	44.90	1	2,262	0.04%
2018/01/22	16	45.44	1	45.60	45.40	15	2,386	0.63%
2018/01/19	5	45.20	6	45.88	45.35	-1	2,549	-0.04%
2018/01/18	12	45.50	0	0.00	45.25	12	2,637	0.45%
2018/01/17	0	0.00	2	45.75	45.55	-2	2,799	-0.07%
2018/01/15	0	0.00	5	45.52	45.10	-5	3,357	-0.15%
2018/01/12	5	45.30	1	45.40	45.25	4	3,491	0.11%
2018/01/11	0	0.00	1	44.55	44.60	-1	3,766	-0.03%
2018/01/10	24	45.11	0	0.00	44.65	24	3,844	0.62%
2018/01/09	2	46.08	2	46.73	46.00	0	3,863	0.00%
2018/01/08	1	46.60	2	46.68	46.20	-1	3,892	-0.03%
2018/01/05	25	45.65	0	0.00	45.60	25	3,875	0.65%
2018/01/04	0	0.00	1	45.70	46.10	-1	3,868	-0.03%
2018/01/03	23	45.62	0	0.00	45.55	23	3,858	0.60%
2018/01/02	3	44.95	0	0.00	45.20	3	3,850	0.08%