乙盛-KY (5243)-元大-屏東民生券商分點個股進出

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－元大-屏東民生券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-屏東民生券商分點個股進出
元大-屏東民生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	26	74.48	24	74.25	74.00	2	3,820	0.05%
2024/11/21	2	70.80	1	70.10	70.60	1	3,582	0.03%
2024/11/20	5	71.80	4	71.08	70.70	1	3,507	0.03%
2024/11/19	3	70.47	13	69.16	73.20	-10	3,327	-0.30%
2024/11/15	0	0.00	3	68.90	69.30	-3	3,072	-0.10%
2024/11/14	5	70.16	13	69.45	69.20	-8	2,995	-0.27%
2024/11/13	9	69.28	7	70.20	68.50	2	2,917	0.07%
2024/11/12	39	72.60	33	73.40	70.50	6	2,797	0.21%
2024/11/11	11	69.60	9	69.50	70.00	2	2,330	0.09%
2024/11/08	3	68.03	13.8	66.85	66.40	-10.8	2,143	-0.50%
2024/11/07	21	69.23	14.6	69.95	70.60	6.4	1,995	0.32%
2024/11/06	6	66.02	1	65.40	65.70	5	1,688	0.30%
2024/11/05	1	63.10	0	0.00	63.10	1	1,631	0.06%
2024/11/04	0	0.00	1	63.90	63.90	-1	1,670	-0.06%
2024/11/01	7	64.60	7	64.51	64.30	0	1,682	0.00%
2024/10/30	6	64.57	6	64.72	64.80	0	1,657	0.00%
2024/10/25	1	66.10	0	0.00	64.40	1	1,552	0.06%
2024/10/24	0	0.00	4	64.88	64.20	-4	1,469	-0.27%
2024/10/23	2	64.20	0	0.00	64.10	2	1,418	0.14%
2024/10/22	0	0.00	2	64.00	64.30	-2	1,403	-0.14%
2024/10/21	0	0.00	1	62.40	63.20	-1	1,404	-0.07%
2024/10/18	1	63.30	0	0.00	61.90	1	1,427	0.07%
2024/10/16	1	61.00	0	0.00	61.00	1	1,501	0.07%
2024/10/11	2	62.70	0	0.00	62.70	2	1,539	0.13%
2024/10/09	5	64.20	5	62.60	62.60	0	1,565	0.00%
2024/10/08	0.1	64.10	0	0.00	63.30	0.1	1,608	0.00%
2024/10/07	5	65.46	11	65.53	65.50	-6	1,652	-0.36%
2024/10/04	15	64.90	7	63.84	63.80	8	1,682	0.48%
2024/10/01	0.2	63.98	0.7	64.79	65.00	-0.5	1,731	-0.03%
2024/09/30	0	0.00	13	64.65	64.50	-13	1,869	-0.70%
2024/09/26	0.5	63.90	1	64.00	63.50	-0.5	2,247	-0.02%
2024/09/25	10	64.60	5	65.16	64.70	5	2,426	0.21%
2024/09/24	2	62.90	0	0.00	63.40	2	2,751	0.07%
2024/09/23	1	63.50	3	63.67	62.90	-2	3,091	-0.06%
2024/09/20	0.1	62.70	1.1	62.99	62.90	-1.1	3,055	-0.03%
2024/09/19	2	61.05	0	0.00	62.00	2	3,045	0.07%
2024/09/18	4	61.60	4	61.60	61.00	0	3,059	0.00%
2024/09/16	1	62.20	0	0.00	61.80	1	3,050	0.03%
2024/09/13	0	0.00	0	62.70	62.70	0	3,064	0.00%
2024/09/12	1	56.00	0	0.00	57.00	1	3,105	0.03%
2024/09/04	0	54.80	0	0.00	54.60	0	3,770	0.00%
2024/08/30	0.2	61.00	0	0.00	60.70	0.2	3,816	0.01%
2024/08/26	0	0.00	1	60.40	60.00	-1	3,864	-0.03%
2024/08/23	0	0.00	2	58.15	59.60	-2	3,885	-0.05%
2024/08/22	0	0.00	2	58.90	58.80	-2	3,925	-0.05%
2024/08/20	3	59.60	1	59.10	59.30	2	3,966	0.05%
2024/08/15	2	55.70	0	0.00	55.80	2	3,955	0.05%
2024/08/14	0	0.00	2	55.50	55.70	-2	3,947	-0.05%
2024/08/09	0	54.10	2	54.10	53.50	-2	3,914	-0.05%
2024/08/08	0	0.00	2	53.10	53.40	-2	3,904	-0.05%
2024/08/05	0.2	55.40	1	54.70	54.70	-0.8	3,850	-0.02%
2024/07/29	0	0.00	2	60.35	59.60	-2	3,801	-0.05%
2024/07/22	0.1	62.10	0	0.00	63.10	0.1	3,799	0.00%
2024/07/19	1	65.01	0	0.00	64.60	1	3,783	0.03%
2024/07/18	0.1	65.50	0	0.00	66.50	0.1	3,772	0.00%
2024/07/17	2	68.15	0	0.00	68.50	2	3,732	0.05%
2024/07/16	3	66.80	5	66.74	67.50	-2	3,695	-0.05%
2024/07/15	0.1	67.00	0	0.00	66.30	0.1	3,698	0.00%
2024/07/12	2	67.00	1	68.10	67.00	1	3,687	0.03%
2024/07/11	4.1	67.87	1	67.80	67.90	3.1	3,667	0.08%
2024/07/10	0	67.93	3	68.77	67.80	-3	3,668	-0.08%
2024/07/09	2	68.80	10	67.83	67.60	-8	3,633	-0.22%
2024/07/08	4	67.70	1	66.70	67.40	3	3,618	0.08%
2024/07/05	2	69.70	3	69.50	69.50	-1	3,635	-0.03%
2024/07/04	12.7	70.43	8	70.43	69.50	4.7	3,565	0.13%
2024/07/03	11	70.20	10	71.69	71.50	1	3,422	0.03%
2024/07/02	1.5	68.23	2	67.55	67.00	-0.5	3,130	-0.02%
2024/07/01	9	67.76	18	67.96	68.70	-9	3,025	-0.30%
2024/06/28	20	67.16	21.1	67.28	65.90	-1.1	2,831	-0.04%
2024/06/27	16	65.36	8	66.53	64.90	8	2,438	0.33%
2024/06/25	3	59.93	0	0.00	61.00	3	2,307	0.13%
2024/06/24	2	61.70	1	61.40	60.80	1	2,389	0.04%
2024/06/21	1	62.30	0	0.00	62.30	1	2,376	0.04%
2024/06/19	2	62.75	1	64.30	61.90	1	2,328	0.04%
2024/06/18	1	65.60	2	65.35	65.00	-1	2,231	-0.04%
2024/06/17	9.1	64.89	1.4	64.61	66.20	7.8	2,196	0.35%
2024/06/14	21	67.77	23	68.18	67.30	-2	2,054	-0.10%
2024/06/13	1	61.80	1	62.86	65.40	0	1,807	0.00%
2024/06/11	1	61.80	6	62.20	61.30	-5	1,879	-0.27%
2024/06/07	0.2	61.40	0	0.00	61.30	0.2	2,002	0.01%
2024/06/06	1	60.00	1	59.30	58.50	0	2,051	0.00%
2024/06/04	0.1	60.50	0	0.00	59.50	0.1	2,051	0.00%
2024/05/31	0.1	59.90	0	0.00	59.40	0.1	2,001	0.00%
2024/05/30	1	59.40	0	0.00	59.20	1	1,994	0.05%
2024/05/28	0	0.00	14	60.84	60.70	-14	1,961	-0.71%
2024/05/27	19	59.65	7	59.43	59.40	12	1,917	0.63%
2024/05/22	1	57.70	1	58.30	57.70	0	1,877	0.00%
2024/05/14	1	56.80	10	57.10	56.80	-9	1,869	-0.48%
2024/05/09	3	57.40	0	0.00	57.30	3	1,876	0.16%
2024/05/07	0	0.00	1	56.70	56.80	-1	1,861	-0.05%
2024/05/06	1	56.20	1	56.70	56.20	0	1,851	0.00%
2024/04/30	2	56.40	1	57.30	56.00	1	1,843	0.05%
2024/04/24	5	55.50	6	56.00	56.30	-1	1,810	-0.06%
2024/04/23	10	54.20	0	0.00	54.00	10	1,799	0.56%
2024/04/22	1	53.60	0	0.00	53.70	1	1,792	0.06%
2024/04/19	0	53.90	1	55.50	54.10	-1	1,783	-0.05%
2024/04/17	1	56.10	0	0.00	56.10	1	1,744	0.06%
2024/04/12	1	59.80	14	59.59	61.40	-13	1,701	-0.76%
2024/04/11	16	60.06	7	60.84	59.90	9	1,652	0.54%
2024/04/10	1	58.10	1	58.50	58.10	0	1,555	0.00%
2024/04/09	1	57.80	0	0.00	57.80	1	1,550	0.06%
2024/04/08	0.1	57.60	0	0.00	58.00	0.1	1,543	0.00%
2024/04/02	0.1	60.30	0	0.00	59.50	0.1	1,524	0.00%
2024/04/01	0	0.00	1	60.00	59.30	-1	1,510	-0.07%
2024/03/29	0.1	59.30	2	59.40	59.40	-1.9	1,497	-0.13%
2024/03/28	5	61.08	6.1	60.91	60.30	-1.1	1,447	-0.08%
2024/03/27	20	58.25	27.1	59.14	59.60	-7.1	1,256	-0.57%
2024/03/26	3	57.20	2	55.90	55.90	1	1,146	0.09%
2024/03/25	0.1	57.80	2	58.20	57.60	-1.9	1,127	-0.17%
2024/03/22	0	0.00	1	58.30	58.20	-1	1,123	-0.09%
2024/03/21	2.1	56.90	2	57.20	57.40	0.1	1,086	0.01%
2024/03/20	2	57.80	8	57.49	56.90	-6	1,058	-0.57%
2024/03/19	3	57.67	0	0.00	57.70	3	1,005	0.30%
2024/03/18	4	58.15	10	58.21	58.40	-6	986	-0.61%
2024/03/15	11	59.18	13	59.52	58.80	-2	952	-0.21%
2024/03/14	2	57.55	2	58.15	57.20	0	826	0.00%
2024/03/13	16	61.63	10	61.01	60.50	6	783	0.77%
2024/03/12	7	59.11	6	58.72	60.00	1	591	0.17%
2024/03/11	2	54.50	0	0.00	54.60	2	492	0.41%
2024/03/08	0	0.00	2	53.00	53.00	-2	488	-0.41%
2024/03/07	1	53.90	1	53.50	53.50	0	491	0.00%
2024/03/06	5	55.30	0	0.00	55.00	5	482	1.04%
2024/03/05	2	55.30	0	0.00	55.50	2	480	0.42%
2024/03/01	0	0.00	1	54.70	54.70	-1	475	-0.21%
2024/02/27	5	54.60	0	0.00	55.00	5	479	1.04%
2024/02/23	4	56.08	8	56.31	55.50	-4	484	-0.83%
2024/02/22	2	55.60	0	0.00	55.80	2	475	0.42%
2024/02/19	5	55.70	0	0.00	55.80	5	493	1.01%
2024/02/05	1	53.00	0	0.00	53.90	1	484	0.21%
2024/02/01	0	0.00	1	55.20	55.20	-1	465	-0.21%
2024/01/31	0.1	55.80	0	0.00	56.00	0.1	463	0.01%
2024/01/30	0	0.00	2	55.70	56.30	-2	462	-0.43%
2024/01/25	1	56.90	0	0.00	56.50	1	456	0.22%
2024/01/23	5	57.70	5	57.20	57.30	0	467	0.00%
2024/01/22	0	0.00	1	57.10	57.10	-1	466	-0.21%
2024/01/19	0	0.00	1	56.60	56.50	-1	465	-0.22%
2024/01/10	0	57.00	0	0.00	57.10	0	489	0.00%
2024/01/09	0.1	58.20	3	57.90	58.10	-3	488	-0.60%
2024/01/08	1	59.40	3	59.07	58.70	-2	490	-0.41%
2024/01/05	0	0.00	5	60.30	59.70	-5	485	-1.03%
2024/01/04	1	60.60	0	0.00	59.80	1	491	0.20%
2024/01/03	2	60.55	0	0.00	60.30	2	528	0.38%
2023/12/29	8	61.33	1	61.60	61.20	7	527	1.33%
2023/12/21	0	0.00	4	59.90	59.80	-4	533	-0.75%
2023/12/15	1	61.30	0	0.00	60.80	1	561	0.18%
2023/12/13	0	60.40	0	0.00	59.60	0	587	0.00%
2023/12/11	2	60.90	0	0.00	60.50	2	608	0.33%
2023/12/08	0	0.00	2	61.20	61.30	-2	615	-0.33%
2023/12/05	1	60.90	3	60.90	60.80	-2	617	-0.32%
2023/12/04	1	61.70	1	61.50	61.80	0	632	0.00%
2023/12/01	0	0.00	1	60.90	60.80	-1	636	-0.16%
2023/11/30	1	60.40	0	0.00	60.70	1	644	0.16%
2023/11/28	1	60.40	1	60.80	60.50	0	677	0.00%
2023/11/27	1	60.30	0	0.00	59.50	1	689	0.15%
2023/11/24	2	60.40	0	0.00	60.40	2	696	0.29%
2023/11/23	1	60.80	1	61.30	60.70	0	708	0.00%
2023/11/22	1	60.50	1	61.20	60.50	0	721	0.00%
2023/11/21	1	60.30	0	0.00	60.20	1	746	0.13%
2023/11/20	1	60.20	0	0.00	60.30	1	757	0.13%
2023/11/15	1	59.60	0	0.00	59.20	1	791	0.13%
2023/11/13	2	57.70	0	0.00	58.20	2	803	0.25%
2023/11/10	2	57.20	0	0.00	57.20	2	809	0.25%
2023/10/31	1	57.00	0	0.00	56.60	1	971	0.10%
2023/10/26	2	57.60	0	0.00	57.40	2	1,019	0.20%
2023/10/23	0.1	58.10	0	0.00	58.30	0.1	1,069	0.00%
2023/10/20	0	57.90	0	0.00	58.60	0	1,134	0.00%
2023/10/18	3	59.70	0	0.00	59.60	3	1,187	0.25%
2023/10/17	5	60.70	1	61.00	60.70	4	1,191	0.34%
2023/10/12	1	61.30	0	0.00	61.30	1	1,261	0.08%
2023/10/04	0	0.00	1	63.40	63.50	-1	1,354	-0.07%
2023/09/18	0	0.00	1	67.20	66.80	-1	2,015	-0.05%
2023/09/15	1	67.10	0	67.10	67.00	1	2,036	0.05%
2023/09/14	0	0.00	2	67.30	68.00	-2	2,050	-0.10%
2023/09/13	0	0.00	3	67.07	66.50	-3	2,070	-0.14%
2023/09/12	2	65.90	0	0.00	65.80	2	2,091	0.10%
2023/09/11	1	65.90	0	0.00	64.90	1	2,153	0.05%
2023/09/07	1	67.80	0	0.00	67.30	1	2,302	0.04%
2023/09/05	0	0.00	2	66.65	67.50	-2	2,417	-0.08%
2023/09/04	0.1	67.20	1	67.10	66.30	-1	2,485	-0.04%
2023/09/01	2	65.90	0	0.00	65.60	2	2,544	0.08%
2023/08/30	1	64.30	0	0.00	64.60	1	2,679	0.04%
2023/08/29	0.1	63.00	0	0.00	63.20	0.1	2,796	0.00%
2023/08/28	0.1	65.00	0	0.00	64.80	0.1	2,928	0.00%
2023/08/25	0	0.00	1	65.90	65.90	-1	3,340	-0.03%
2023/08/23	1	65.10	0	0.00	64.90	1	3,571	0.03%
2023/08/22	1	66.40	0	0.00	64.50	1	3,776	0.03%
2023/08/21	0.1	67.50	0	0.00	65.90	0.1	4,083	0.00%
2023/08/18	0	67.00	1	67.40	66.30	-1	4,199	-0.02%
2023/08/17	0.9	67.60	0	0.00	67.20	0.9	4,394	0.02%
2023/08/10	1	66.00	1	66.30	66.00	0	5,791	0.00%
2023/08/09	0	0.00	1	67.60	67.70	-1	5,768	-0.02%
2023/08/08	2	68.90	0	0.00	68.50	2	5,748	0.03%
2023/08/07	1	71.30	0	0.00	71.40	1	5,718	0.02%
2023/08/01	0	0.00	2	71.80	72.00	-2	5,696	-0.04%
2023/07/28	0	0.00	1	72.00	71.90	-1	5,683	-0.02%
2023/07/27	1	72.50	0	0.00	72.40	1	5,682	0.02%
2023/07/25	6	74.00	1	73.40	73.30	5	5,664	0.09%
2023/07/24	0	0.00	1	71.40	72.80	-1	5,619	-0.02%
2023/07/20	5	72.90	4	72.45	72.70	1	5,627	0.02%
2023/07/19	1	73.20	0	0.00	71.90	1	5,664	0.02%
2023/07/18	0	74.50	1	73.60	73.20	-1	5,800	-0.02%
2023/07/17	5	75.40	1	76.40	75.30	4	6,004	0.07%
2023/07/14	2	74.40	0	0.00	74.70	2	6,185	0.03%
2023/07/13	1	74.80	1	74.50	74.50	0	6,208	0.00%
2023/07/11	1	75.40	0	0.00	74.50	1	6,192	0.02%
2023/07/07	2	80.10	3	80.13	79.90	-1	6,082	-0.02%
2023/07/05	47	85.35	14	86.69	84.40	33	6,027	0.55%
2023/07/04	15	82.72	13	83.38	83.40	2	5,876	0.03%
2023/07/03	1	80.30	0	0.00	80.60	1	5,771	0.02%
2023/06/28	0	0.00	3	79.13	79.00	-3	6,199	-0.05%
2023/06/27	1.1	78.55	0	0.00	79.00	1.1	6,225	0.02%
2023/06/21	0	0.00	2	83.30	83.10	-2	6,219	-0.03%
2023/06/20	2	81.10	0	0.00	81.90	2	6,199	0.03%
2023/06/19	4	83.78	3	83.13	82.70	1	6,182	0.02%
2023/06/15	1	82.90	7	82.81	83.00	-6	6,121	-0.10%
2023/06/14	6	83.55	7	84.86	82.30	-1	6,077	-0.02%
2023/06/13	6	84.93	6	85.57	84.40	0	5,998	0.00%
2023/06/12	5	84.90	6	86.17	84.60	-1	5,927	-0.02%
2023/06/09	10	85.51	5	85.68	85.50	5	5,863	0.09%
2023/06/08	1.1	85.43	1	84.40	84.10	0.1	5,799	0.00%
2023/06/07	3	86.90	3	87.00	86.70	0	5,738	0.00%
2023/06/06	0	0.00	2	88.10	87.90	-2	5,686	-0.04%
2023/06/05	1	89.70	4	89.43	88.70	-3	5,666	-0.05%
2023/06/02	3	89.40	4	88.93	89.60	-1	5,592	-0.02%
2023/06/01	3	88.70	8	89.14	89.30	-5	5,486	-0.09%
2023/05/31	21	88.48	15	89.39	88.90	6	5,347	0.11%
2023/05/30	4	85.58	5	85.86	83.70	-1	4,920	-0.02%
2023/05/29	1	83.20	1	84.20	83.70	0	4,738	0.00%
2023/05/26	2	85.75	2	83.75	82.60	0	4,676	0.00%
2023/05/25	35	85.77	12	87.62	86.80	23	4,519	0.51%
2023/05/24	1	83.80	14	83.58	83.80	-13	4,189	-0.31%
2023/05/23	6	82.72	6	83.02	83.00	0	4,085	0.00%
2023/05/22	6	80.53	8	81.31	82.50	-2	3,887	-0.05%
2023/05/19	7	73.87	22.2	75.55	77.80	-15.2	3,202	-0.47%
2023/05/18	25	70.52	5	70.44	70.80	20	2,713	0.74%
2023/05/17	3	69.70	0	0.00	70.40	3	2,618	0.11%
2023/05/16	1	67.50	0	0.00	67.50	1	2,507	0.04%
2023/04/28	0	0.00	1	65.10	65.40	-1	2,541	-0.04%
2023/04/27	1	64.90	5	64.40	64.40	-4	2,531	-0.16%
2023/04/25	1	63.90	1	64.80	63.80	0	2,500	0.00%
2023/04/24	1	65.80	0	0.00	65.90	1	2,452	0.04%
2023/04/21	7	68.16	2	70.10	67.00	5	2,405	0.21%
2023/04/20	5	73.56	5	71.66	71.40	0	2,254	0.00%
2023/04/19	4	72.35	6	71.20	69.80	-2	2,016	-0.10%
2023/04/17	0	0.00	1	66.70	67.10	-1	1,770	-0.06%
2023/04/13	1	66.70	0	0.00	66.60	1	1,713	0.06%
2023/04/12	0	0.00	1	66.50	66.70	-1	1,685	-0.06%
2023/04/11	2	67.25	0	0.00	66.70	2	1,672	0.12%
2023/04/10	0	0.00	2.1	66.15	66.00	-2.1	1,625	-0.13%
2023/04/07	1	65.20	0	0.00	65.10	1	1,595	0.06%
2023/04/06	0	0.00	1	66.00	65.90	-1	1,565	-0.06%
2023/03/31	0	0.00	0.1	65.80	65.80	-0.1	1,537	-0.01%
2023/03/30	1	65.90	0	0.00	66.10	1	1,499	0.07%
2023/03/29	26.2	66.64	38	67.18	67.10	-11.8	1,398	-0.84%
2023/03/23	0	0.00	1	62.90	62.80	-1	1,009	-0.10%
2023/03/22	1	63.40	0	0.00	63.00	1	1,007	0.10%
2023/03/21	0	0.00	8	62.31	62.60	-8	1,004	-0.80%
2023/03/15	1	61.50	0	0.00	60.60	1	1,059	0.09%
2023/03/14	1	60.80	1	61.50	60.90	0	1,096	0.00%
2023/03/09	11	64.44	0	0.00	63.00	11	1,498	0.73%
2023/03/07	2	64.30	0	0.00	63.70	2	1,467	0.14%
2023/03/06	0	0.00	2	63.45	63.50	-2	1,445	-0.14%
2023/03/03	1	62.40	0	0.00	62.30	1	1,433	0.07%
2023/03/02	1	62.20	3	62.40	62.20	-2	1,434	-0.14%
2023/03/01	1	62.80	1	62.90	62.60	0	1,437	0.00%
2023/02/23	1	62.30	0	0.00	63.20	1	1,471	0.07%
2023/02/22	0	0.00	1	62.10	61.40	-1	1,435	-0.07%
2023/02/21	0	0.00	1	62.50	62.50	-1	1,448	-0.07%
2023/02/20	2	61.85	0	0.00	61.80	2	1,444	0.14%
2023/02/16	0	0.00	6	62.37	62.00	-6	1,457	-0.41%
2023/02/15	1	60.70	1	61.20	60.80	0	1,468	0.00%
2023/02/14	1	60.50	0	0.00	60.50	1	1,483	0.07%
2023/02/13	0	0.00	1	60.80	60.40	-1	1,522	-0.07%
2023/02/07	3	61.73	0	0.00	61.50	3	1,562	0.19%
2023/02/06	1	60.90	2	61.65	61.70	-1	1,547	-0.06%
2023/02/03	3	61.20	0	0.00	60.80	3	1,539	0.19%
2023/01/31	0	0.00	1	60.50	60.80	-1	1,556	-0.06%
2023/01/12	0	0.00	2	58.45	57.60	-2	1,666	-0.12%
2023/01/09	0	0.00	1	58.50	58.50	-1	1,993	-0.05%
2023/01/06	1	58.20	0	0.00	57.90	1	2,093	0.05%
2023/01/04	3	58.00	0	0.00	58.10	3	2,255	0.13%
2022/12/29	1	57.50	0	0.00	57.30	1	2,461	0.04%
2022/12/28	1	57.70	0	0.00	57.70	1	2,615	0.04%
2022/12/27	1	59.10	1	59.60	59.10	0	2,645	0.00%
2022/12/26	1	58.70	0	0.00	58.70	1	2,662	0.04%
2022/12/21	1	58.60	0	0.00	58.30	1	2,748	0.04%
2022/12/14	0	0.00	1	60.50	61.30	-1	2,748	-0.04%
2022/12/09	1	61.20	0	0.00	60.90	1	2,751	0.04%
2022/12/07	1	63.50	4	62.93	61.90	-3	2,730	-0.11%
2022/12/06	4	63.90	3	63.80	63.70	1	2,716	0.04%
2022/12/05	0	0.00	0.1	65.50	65.00	-0.1	2,693	0.00%
2022/12/02	9.1	64.07	27	64.02	64.60	-17.9	2,615	-0.68%
2022/12/01	18	61.14	13	61.25	61.30	5	2,369	0.21%
2022/11/30	1	59.80	0	0.00	59.80	1	2,338	0.04%
2022/11/29	6	59.20	0	0.00	59.60	6	2,363	0.25%
2022/11/28	1	58.30	0	0.00	58.10	1	2,366	0.04%
2022/11/25	0	0.00	3	58.10	57.70	-3	2,454	-0.12%
2022/11/21	6	57.60	2	57.80	57.80	4	2,580	0.15%
2022/11/18	2	60.40	2	60.70	60.20	0	2,545	0.00%
2022/11/17	4	61.65	0	0.00	61.40	4	2,534	0.16%
2022/11/15	6	61.17	0	0.00	61.20	6	2,518	0.24%
2022/11/14	1	60.90	3	61.30	61.20	-2	2,522	-0.08%
2022/11/10	2	61.50	2	60.70	60.60	0	2,497	0.00%
2022/11/09	4	61.50	0	0.00	60.70	4	2,498	0.16%
2022/11/08	1	61.10	1	60.60	60.60	0	2,481	0.00%
2022/11/04	2	60.15	1	60.40	60.30	1	2,498	0.04%
2022/11/02	0	0.00	2	60.05	60.00	-2	2,527	-0.08%
2022/11/01	0	0.00	2	59.50	59.10	-2	2,530	-0.08%
2022/10/31	3	59.10	2	59.05	58.90	1	2,540	0.04%
2022/10/27	0	0.00	6	59.82	60.40	-6	2,593	-0.23%
2022/10/26	1	59.10	0	0.00	57.80	1	2,621	0.04%
2022/10/24	5	60.76	0	0.00	60.40	5	2,673	0.19%
2022/10/21	1	59.90	5	60.26	60.40	-4	2,662	-0.15%
2022/10/20	0	0.00	3	59.17	59.50	-3	2,674	-0.11%
2022/10/19	5	61.86	0.3	62.80	61.00	4.7	2,741	0.17%
2022/10/18	8.1	63.47	0	0.00	63.00	8.1	2,882	0.28%
2022/10/17	2.3	63.92	8	64.58	65.50	-5.8	2,872	-0.20%
2022/10/14	6	63.35	0	0.00	63.80	6	2,784	0.22%
2022/10/12	2	62.90	1	63.10	63.30	1	2,674	0.04%
2022/10/11	1	62.00	4	64.33	63.70	-3	2,671	-0.11%
2022/10/07	0	0.00	1	64.50	65.40	-1	2,647	-0.04%
2022/10/06	4	64.23	5	64.46	64.50	-1	2,632	-0.04%
2022/10/05	4	63.35	10	64.10	63.30	-6	2,561	-0.23%
2022/10/04	1	59.00	0	0.00	61.80	1	2,425	0.04%
2022/10/03	1	59.50	0	0.00	58.50	1	2,422	0.04%
2022/09/29	5	59.22	2	59.25	59.60	3	2,420	0.12%
2022/09/28	0	0.00	3	56.90	56.20	-3	2,390	-0.13%
2022/09/27	0	0.00	7	57.07	57.60	-7	2,376	-0.29%
2022/09/26	0	57.80	2	58.60	56.50	-2	2,389	-0.08%
2022/09/22	5	61.80	0.3	61.70	61.70	4.7	2,442	0.19%
2022/09/21	1	61.30	0	0.00	61.50	1	2,492	0.04%
2022/09/20	1	61.50	0	0.00	61.60	1	2,537	0.04%
2022/09/16	0	0.00	11	62.25	62.30	-11	2,643	-0.42%
2022/09/15	2	63.95	1	64.60	63.20	1	2,642	0.04%
2022/09/14	1	64.20	0	0.00	64.30	1	2,635	0.04%
2022/09/13	1	64.00	2	64.70	64.60	-1	2,640	-0.04%
2022/09/12	11	64.39	20	64.80	64.10	-9	2,644	-0.34%
2022/09/08	21	63.82	1	63.10	64.20	20	2,648	0.76%
2022/09/07	1	60.20	1	60.30	61.80	0	2,624	0.00%
2022/09/06	0	0.00	2	61.85	61.30	-2	2,624	-0.08%
2022/09/05	2	62.35	0	0.00	61.70	2	2,630	0.08%
2022/09/02	3	63.87	2	63.40	63.50	1	2,610	0.04%
2022/09/01	2	64.85	1	65.50	63.40	1	2,615	0.04%
2022/08/31	3	61.60	1	62.20	63.00	2	2,545	0.08%
2022/08/30	1	62.80	0	0.00	62.60	1	2,556	0.04%
2022/08/29	1	64.50	6	63.90	62.60	-5	2,551	-0.20%
2022/08/26	2	67.25	1	68.70	66.60	1	2,521	0.04%
2022/08/25	0	0.00	1	68.70	69.00	-1	2,506	-0.04%
2022/08/22	2	67.70	5	68.14	68.10	-3	2,785	-0.11%
2022/08/19	7	68.97	1	69.80	68.30	6	2,888	0.21%
2022/08/18	1	69.00	1	68.80	69.00	0	2,980	0.00%
2022/08/16	0	0.00	2	69.80	69.30	-2	3,029	-0.07%
2022/08/15	2	69.05	2	69.45	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	6.3	68.93	4	69.58	68.20	2.3	3,030	0.08%
2022/08/09	1	68.50	3	68.30	68.30	-2	2,966	-0.07%
2022/08/08	1	65.80	8	66.90	66.90	-7	2,944	-0.24%
2022/08/05	13	66.89	4	66.83	66.80	9	2,946	0.31%
2022/08/04	0	0.00	5	66.20	66.00	-5	2,946	-0.17%
2022/08/03	2	68.05	6	67.48	67.50	-4	2,905	-0.14%
2022/08/02	9	67.70	2	66.40	67.10	7	2,879	0.24%
2022/08/01	5	69.40	2	69.90	69.40	3	2,827	0.11%
2022/07/29	6	71.02	4	69.70	70.30	2	2,802	0.07%
2022/07/28	9	71.10	0	0.00	71.00	9	2,767	0.33%
2022/07/27	0	0.00	6	70.60	71.50	-6	2,773	-0.22%
2022/07/26	6	71.00	6	71.27	69.90	0	2,721	0.00%
2022/07/25	9	70.76	9	70.46	71.10	0	2,612	0.00%
2022/07/22	2	69.15	6	69.02	68.90	-4	2,404	-0.17%
2022/07/21	2	66.70	0	0.00	67.30	2	2,284	0.09%
2022/07/20	1	67.20	0	0.00	67.20	1	2,274	0.04%
2022/07/19	0	0.00	7	68.11	68.00	-7	2,266	-0.31%
2022/07/18	4	67.70	6	68.55	67.30	-2	2,283	-0.09%
2022/07/14	1	66.80	5	66.62	66.70	-4	2,564	-0.16%
2022/07/13	0	0.00	2	65.50	65.40	-2	2,550	-0.08%
2022/07/12	0	0.00	1	64.30	63.60	-1	2,518	-0.04%
2022/07/11	3	64.83	3	64.50	64.40	0	2,492	0.00%
2022/07/04	2	59.85	8	58.65	58.70	-6	2,403	-0.25%
2022/07/01	13	63.11	1	61.10	59.90	12	2,382	0.50%
2022/06/30	3	64.97	2	65.60	64.90	1	2,337	0.04%
2022/06/29	2	67.25	0	0.00	67.90	2	2,294	0.09%
2022/06/28	0	0.00	1	67.40	67.30	-1	2,241	-0.04%
2022/06/27	3	66.97	27	66.70	66.80	-24	2,210	-1.09%
2022/06/24	22	65.30	6	64.58	65.50	16	2,147	0.75%
2022/06/21	0	0.00	4	62.20	63.40	-4	2,093	-0.19%
2022/06/20	2	61.40	1	61.30	60.70	1	2,084	0.05%
2022/06/17	2	64.41	40	64.00	63.90	-38	2,061	-1.84%
2022/06/16	0	0.00	3	66.23	64.30	-3	2,047	-0.15%
2022/06/15	1	65.70	2	66.60	65.30	-1	2,027	-0.05%
2022/06/14	0	0.00	4	66.10	66.30	-4	2,017	-0.20%
2022/06/13	16	65.05	1	65.70	65.60	15	1,995	0.75%
2022/06/10	0	0.00	1	66.90	66.70	-1	1,974	-0.05%
2022/06/08	4	67.48	4	66.33	65.60	0	1,922	0.00%
2022/06/07	0	0.00	1	65.70	66.10	-1	1,879	-0.05%
2022/06/01	8	67.13	11	66.38	66.00	-3	1,832	-0.16%
2022/05/31	13	66.41	16	66.86	67.00	-3	1,741	-0.17%
2022/05/30	4	64.28	5.1	64.68	64.80	-1.1	1,587	-0.07%
2022/05/27	5	65.58	6	64.67	64.40	-1	1,533	-0.07%
2022/05/26	2	62.95	7	63.93	62.90	-5	1,410	-0.35%
2022/05/25	3	62.17	1	62.50	62.20	2	1,310	0.15%
2022/05/24	0	0.00	2	60.70	59.70	-2	1,257	-0.16%
2022/05/23	2.1	60.43	2	61.50	60.70	0.1	1,249	0.01%
2022/05/20	3	60.30	3	61.43	60.40	0	1,229	0.00%
2022/05/18	1	58.80	3	59.27	58.60	-2	1,197	-0.17%
2022/05/16	0	0.00	1	59.10	57.30	-1	1,199	-0.08%
2022/05/13	1	58.10	5	58.88	58.40	-4	1,189	-0.34%
2022/05/12	0	0.00	1	59.30	57.10	-1	1,177	-0.08%
2022/05/10	1	58.00	0	0.00	58.40	1	1,160	0.09%
2022/05/09	3	58.83	0	0.00	58.00	3	1,156	0.26%
2022/05/06	2	60.80	5	59.26	61.10	-3	1,145	-0.26%
2022/05/05	0	0.00	2	61.90	60.80	-2	1,137	-0.18%
2022/05/04	7	61.06	0	0.00	61.50	7	1,119	0.63%
2022/04/27	5	57.50	5	56.26	57.40	0	1,074	0.00%
2022/04/26	1	60.40	0	0.00	59.80	1	1,056	0.09%
2022/04/25	0	0.00	1	60.10	60.10	-1	1,049	-0.10%
2022/04/22	5	64.84	0	0.00	63.60	5	1,020	0.49%
2022/04/21	13	67.91	30	67.04	64.20	-17	976	-1.74%
2022/04/20	9	65.70	4	66.53	66.40	5	780	0.64%
2022/04/19	1	59.60	2	61.00	61.40	-1	619	-0.16%
2022/04/18	40	58.50	0	0.00	58.80	40	611	6.54%
2022/04/14	1	60.10	0	0.00	59.80	1	659	0.15%
2022/03/31	3	59.93	0	0.00	60.00	3	911	0.33%
2022/03/25	0	0.00	1	58.60	58.40	-1	983	-0.10%
2022/03/24	1	59.80	0	0.00	59.20	1	982	0.10%
2022/03/09	1	55.80	0	0.00	56.00	1	1,111	0.09%
2022/03/07	0.1	56.60	6	56.47	57.30	-6	1,174	-0.51%
2022/02/24	0	58.90	0	0.00	58.80	0	1,379	0.00%
2022/02/17	1	62.80	0	0.00	62.30	1	2,329	0.04%
2022/02/15	1	61.50	0	0.00	61.10	1	2,728	0.04%
2022/02/10	0	0.00	1	62.40	62.20	-1	2,796	-0.04%
2022/01/26	5	60.40	0	0.00	59.50	5	2,915	0.17%
2022/01/24	5	61.30	0	0.00	61.20	5	3,302	0.15%
2022/01/20	0	62.10	0	0.00	61.80	0	3,389	0.00%
2022/01/19	0	0.00	1	61.60	61.60	-1	3,415	-0.03%
2022/01/17	0	0.00	3	61.67	62.80	-3	3,682	-0.08%
2022/01/14	0	0.00	5	60.70	61.00	-5	3,712	-0.13%
2022/01/13	2	62.45	0	0.00	62.50	2	3,743	0.05%
2022/01/12	1	62.50	0	0.00	62.00	1	3,782	0.03%
2022/01/11	2	64.00	0	0.00	63.80	2	3,831	0.05%
2022/01/07	0.3	66.07	0	0.00	65.50	0.3	4,232	0.01%
2022/01/06	3	67.90	0.5	67.20	67.10	2.5	4,277	0.06%
2022/01/05	4	68.83	2	69.40	68.50	2	4,366	0.05%
2022/01/04	0.1	66.90	0	0.00	66.80	0.1	4,389	0.00%
2021/12/29	0	0.00	1	67.30	67.20	-1	4,945	-0.02%
2021/12/28	2	69.00	1	68.10	67.50	1	5,002	0.02%
2021/12/27	0	0.00	6	69.12	68.40	-6	5,071	-0.12%
2021/12/24	10	67.95	0	0.00	68.20	10	5,251	0.19%
2021/12/21	0	64.60	0	0.00	64.40	0	5,253	0.00%
2021/12/20	1	64.00	0	0.00	64.10	1	5,401	0.02%
2021/12/17	4	64.13	0	0.00	63.90	4	5,465	0.07%
2021/12/15	0	0.00	1	65.10	65.10	-1	5,470	-0.02%
2021/12/14	2	65.45	0	0.00	65.10	2	5,514	0.04%
2021/12/13	1	66.80	0	0.00	66.60	1	5,739	0.02%
2021/12/10	1	66.70	0	0.00	66.80	1	5,878	0.02%
2021/12/07	1	68.40	0	0.00	67.90	1	5,843	0.02%
2021/12/06	0	0.00	1.2	67.92	68.40	-1.2	5,833	-0.02%
2021/12/03	1	68.00	0	0.00	68.00	1	5,828	0.02%
2021/12/02	1	67.60	0.1	68.20	67.60	0.9	5,826	0.02%
2021/11/23	5	69.42	0	0.00	68.80	5	5,650	0.09%
2021/11/22	6	71.40	0	0.00	70.80	6	5,624	0.11%
2021/11/19	3	72.60	0	0.00	71.70	3	5,571	0.05%
2021/11/18	23.3	74.42	14	74.64	73.50	9.3	5,480	0.17%
2021/11/17	6	72.83	27	72.47	73.90	-21	5,231	-0.40%
2021/11/16	18	71.19	10	70.23	70.00	8	4,911	0.16%
2021/11/15	48	70.12	55	70.04	70.00	-7	4,757	-0.15%
2021/11/12	0	0.00	14	66.84	67.00	-14	4,439	-0.32%
2021/11/10	6	64.87	0	0.00	64.60	6	4,415	0.14%
2021/11/09	2	65.20	0	0.00	65.20	2	4,405	0.05%
2021/11/08	8	65.23	3	65.00	64.60	5	4,389	0.11%
2021/11/05	3	66.27	7	65.79	66.00	-4	4,390	-0.09%
2021/11/04	11	68.09	5	67.38	67.20	6	4,368	0.14%
2021/11/03	0	0.00	2	67.20	67.30	-2	4,372	-0.05%
2021/11/02	21	71.66	20.1	67.94	67.40	0.9	4,399	0.02%
2021/11/01	13	68.32	21	69.55	70.60	-8	4,228	-0.19%
2021/10/29	13	67.00	14	67.71	66.70	-1	4,131	-0.02%
2021/10/28	2.1	67.23	2	66.50	66.20	0.1	4,087	0.00%
2021/10/27	3	66.50	1.1	66.45	66.50	1.9	4,053	0.05%
2021/10/26	3.1	66.94	2	66.55	66.50	1.1	4,041	0.03%
2021/10/25	23	68.37	30	68.42	68.70	-7	3,966	-0.18%
2021/10/22	0	0.00	8	65.59	65.30	-8	3,865	-0.21%
2021/10/21	1	65.20	0	0.00	64.40	1	4,042	0.02%
2021/10/20	12.2	65.14	13	64.12	64.10	-0.8	4,361	-0.02%
2021/10/19	6	64.87	6	64.42	64.60	0	4,334	0.00%
2021/10/18	21	65.88	7	66.84	64.50	14	4,283	0.33%
2021/10/15	8.3	68.68	11	68.52	69.50	-2.7	4,124	-0.07%
2021/10/14	7	65.29	13	66.48	66.50	-6	3,921	-0.15%
2021/10/13	7	65.90	9	64.19	65.50	-2	3,863	-0.05%
2021/10/12	25	67.13	15	67.77	66.50	10	3,764	0.27%
2021/10/08	19	67.08	23	67.35	67.60	-4	3,650	-0.11%
2021/10/07	2	63.80	1	64.60	63.70	1	3,402	0.03%
2021/10/06	6	64.15	9	63.87	63.30	-3	3,462	-0.09%
2021/10/05	0	0.00	1	60.90	62.50	-1	3,383	-0.03%
2021/10/04	1	62.50	3	62.63	61.50	-2	3,345	-0.06%
2021/10/01	40	63.52	39	63.49	61.90	1	3,282	0.03%
2021/09/29	0	0.00	1	60.50	60.10	-1	3,090	-0.03%
2021/09/28	1	60.40	20	60.50	61.10	-19	3,168	-0.60%
2021/09/27	4	62.00	2	62.00	62.00	2	3,172	0.06%
2021/09/24	1	59.99	13	59.73	59.50	-12	3,086	-0.39%
2021/09/23	0	0.00	1	56.50	57.00	-1	3,085	-0.03%
2021/09/22	0	0.00	2	56.80	56.40	-2	3,135	-0.06%
2021/09/17	8	58.70	5	58.44	58.90	3	3,209	0.09%
2021/09/16	19	59.44	7	59.24	58.50	12	3,315	0.36%
2021/09/15	0	0.00	7	59.16	60.10	-7	3,365	-0.21%
2021/09/09	0	0.00	1	55.60	55.40	-1	4,615	-0.02%
2021/09/06	0	0.00	2	57.20	56.60	-2	4,847	-0.04%
2021/09/01	20	59.25	2	58.90	59.40	18	4,861	0.37%
2021/08/31	1	58.20	0	0.00	58.20	1	4,848	0.02%
2021/08/27	1	57.80	1	57.70	57.50	0	4,851	0.00%
2021/08/25	2	57.70	0	0.00	57.90	2	4,844	0.04%
2021/08/24	1	59.40	0	0.00	58.60	1	4,874	0.02%
2021/08/23	1	58.60	1	58.50	58.80	0	4,883	0.00%
2021/08/20	1	56.00	0	0.00	55.90	1	4,892	0.02%
2021/08/17	2	60.00	0	0.00	57.40	2	4,972	0.04%
2021/08/16	0	0.00	1	60.20	60.20	-1	4,981	-0.02%
2021/08/12	0	0.00	1	65.60	65.90	-1	4,979	-0.02%
2021/08/10	2	67.45	2	66.60	66.50	0	5,034	0.00%
2021/08/06	6	69.75	0	0.00	69.10	6	5,092	0.12%
2021/08/04	14	69.96	17	69.17	69.50	-3	5,132	-0.06%
2021/08/03	1	67.50	0	0.00	67.10	1	5,099	0.02%
2021/08/02	0	0.00	2	67.05	67.20	-2	5,147	-0.04%
2021/07/30	1	67.00	5	67.50	66.50	-4	5,233	-0.08%
2021/07/28	12	66.88	6	67.20	66.50	6	5,294	0.11%
2021/07/27	34	69.96	16	69.29	69.40	18	5,300	0.34%
2021/07/26	12	71.40	37	73.15	73.70	-25	5,144	-0.49%
2021/07/23	0	0.00	10	66.30	67.00	-10	4,812	-0.21%
2021/07/22	1	66.60	1	66.70	66.30	0	4,830	0.00%
2021/07/21	10	66.90	0	0.00	64.80	10	4,873	0.21%
2021/07/19	3	68.30	0	0.00	68.10	3	4,904	0.06%
2021/07/16	15	69.17	0	0.00	68.90	15	4,973	0.30%
2021/07/15	0	0.00	1	69.10	69.30	-1	4,995	-0.02%
2021/07/14	1	67.80	0	0.00	67.70	1	4,990	0.02%
2021/07/13	5	71.76	6	71.05	69.20	-1	4,981	-0.02%
2021/07/12	6	70.62	28	70.43	71.50	-22	4,888	-0.45%
2021/07/09	0	0.00	10	68.70	68.00	-10	4,792	-0.21%
2021/07/08	0	0.00	1	69.30	69.10	-1	4,863	-0.02%
2021/07/06	2	68.95	3	69.63	68.60	-1	4,980	-0.02%
2021/07/05	2	70.90	13	68.40	70.60	-11	5,019	-0.22%
2021/07/02	1	68.10	0	0.00	68.00	1	5,006	0.02%
2021/07/01	3	67.50	1	66.80	66.80	2	5,158	0.04%
2021/06/30	0	0.00	2	69.65	69.40	-2	5,188	-0.04%
2021/06/29	21	69.62	1	70.20	68.90	20	5,249	0.38%
2021/06/28	9	69.94	3	70.33	70.90	6	5,369	0.11%
2021/06/25	33	71.50	2	71.50	70.30	31	5,821	0.53%
2021/06/24	14	74.01	12	74.03	73.00	2	5,859	0.03%
2021/06/23	12	73.24	20	73.52	74.00	-8	5,857	-0.14%
2021/06/22	12	71.37	1	72.90	71.00	11	6,075	0.18%
2021/06/21	8	71.43	47	72.63	71.10	-39	6,435	-0.61%
2021/06/18	6	64.82	35	65.33	68.40	-29	7,143	-0.41%
2021/06/17	22	62.13	0	0.00	62.20	22	7,073	0.31%
2021/06/16	0	0.00	1	62.90	62.70	-1	7,087	-0.01%
2021/06/10	10	60.00	0	0.00	59.70	10	8,179	0.12%
2021/06/09	0	0.00	1	60.50	59.40	-1	8,272	-0.01%
2021/06/08	1	60.00	10.2	60.00	59.90	-9.2	8,390	-0.11%
2021/06/04	0	0.00	2	60.15	59.80	-2	8,583	-0.02%
2021/06/03	0	0.00	3	60.30	60.80	-3	8,839	-0.03%
2021/06/02	2	60.00	0	0.00	59.90	2	9,644	0.02%
2021/06/01	5	62.54	0	0.00	61.50	5	10,111	0.05%
2021/05/31	1	60.80	0	0.00	61.20	1	10,848	0.01%
2021/05/27	2	59.25	0	0.00	59.00	2	11,030	0.02%
2021/05/26	0	0.00	3	59.90	59.40	-3	11,075	-0.03%
2021/05/25	29	62.08	21	60.62	60.80	8	11,353	0.07%
2021/05/21	0	0.00	4	57.85	58.20	-4	11,482	-0.03%
2021/05/20	0	0.00	7	56.93	55.80	-7	11,667	-0.06%
2021/05/19	0	0.00	2	55.50	56.30	-2	11,792	-0.02%
2021/05/18	3	55.20	2	55.90	56.50	1	11,845	0.01%
2021/05/17	1	50.00	2	53.30	52.40	-1	11,907	-0.01%
2021/05/14	3	57.23	2	57.45	54.70	1	11,909	0.01%
2021/05/13	5	56.26	7	53.61	56.60	-2	11,958	-0.02%
2021/05/11	3	59.77	1.1	60.89	58.40	2	12,131	0.02%
2021/05/10	6	62.98	3	63.00	62.60	3	12,227	0.02%
2021/05/07	6	64.82	86	65.50	66.20	-80	12,476	-0.64%
2021/05/06	0	0.00	1	62.10	60.70	-1	13,114	-0.01%
2021/05/05	16	60.47	0	0.00	59.50	16	13,544	0.12%
2021/05/04	15	58.23	15	60.85	60.10	0	13,604	0.00%
2021/05/03	48	63.71	2	64.45	62.60	46	13,622	0.34%
2021/04/29	19.1	66.80	0	0.00	66.50	19.1	13,715	0.14%
2021/04/28	5	67.50	1	67.60	67.50	4	13,853	0.03%
2021/04/26	1	67.90	0	0.00	68.10	1	14,185	0.01%
2021/04/23	1	66.60	1	68.00	68.20	0	14,329	0.00%
2021/04/22	2	69.60	0	0.00	67.10	2	14,830	0.01%
2021/04/21	3	71.80	1	71.50	71.20	2	15,180	0.01%
2021/04/20	2	72.80	1	72.80	72.80	1	15,347	0.01%
2021/04/19	1	71.60	1.1	72.46	71.40	-0.1	15,498	0.00%
2021/04/16	13	72.80	0	0.00	72.60	13	15,749	0.08%
2021/04/15	10	72.20	0	0.00	73.30	10	16,003	0.06%
2021/04/14	1	72.00	1	71.00	71.70	0	16,283	0.00%
2021/04/13	2.2	74.35	1	73.10	73.10	1.2	16,680	0.01%
2021/04/12	3	75.63	1	75.00	75.00	2	17,372	0.01%
2021/04/09	0	0.00	3	75.97	75.70	-3	17,830	-0.02%
2021/04/08	0	0.00	7	77.44	77.00	-7	18,292	-0.04%
2021/04/07	14	79.00	14	77.61	77.50	0	18,380	0.00%
2021/04/06	6	76.55	1	76.40	76.40	5	18,463	0.03%
2021/04/01	9	76.43	1	76.30	76.30	8	18,834	0.04%
2021/03/31	4	77.73	2	77.30	77.00	2	19,262	0.01%
2021/03/30	8	80.59	2	81.10	79.50	6	19,557	0.03%
2021/03/29	5.3	77.34	6	77.15	78.30	-0.8	19,587	0.00%
2021/03/26	5	76.92	23	77.15	76.50	-18	19,490	-0.09%
2021/03/25	25	78.44	23	78.46	78.00	2	19,251	0.01%
2021/03/24	31	77.54	26	77.12	77.00	5	18,734	0.03%
2021/03/23	28	77.79	32	78.33	78.00	-4	18,165	-0.02%
2021/03/22	6	73.40	25	73.28	74.00	-19	16,948	-0.11%
2021/03/19	11	71.84	23	70.92	70.70	-12	16,741	-0.07%
2021/03/18	64	72.58	56	71.61	71.30	8	16,655	0.05%
2021/03/17	32	72.14	46	72.84	71.10	-14	16,366	-0.09%
2021/03/16	6	68.37	3	68.37	67.90	3	15,590	0.02%
2021/03/15	19	67.48	7	67.33	68.00	12	15,543	0.08%
2021/03/12	9	68.02	7	69.04	67.70	2	15,497	0.01%
2021/03/11	2	67.60	1	67.70	67.50	1	15,453	0.01%
2021/03/10	4	67.15	3	66.60	66.10	1	15,405	0.01%
2021/03/09	7	69.46	9	69.76	67.30	-2	15,345	-0.01%
2021/03/08	19	72.41	17	72.71	70.20	2	15,146	0.01%
2021/03/05	23	68.90	39	70.37	70.70	-16	14,411	-0.11%
2021/03/04	47	69.86	26	70.27	68.00	21	13,956	0.15%
2021/03/03	4	66.33	4	66.80	67.50	0	13,225	0.00%
2021/03/02	0	0.00	13	65.20	63.10	-13	13,138	-0.10%
2021/02/26	3	65.67	16	65.94	65.60	-13	13,169	-0.10%
2021/02/25	26	69.42	27	68.94	67.10	-1	13,171	-0.01%
2021/02/24	37	67.85	7	67.70	66.00	30	12,911	0.23%
2021/02/23	2	67.50	12	66.83	67.10	-10	12,854	-0.08%
2021/02/22	2	67.10	3	67.87	67.50	-1	12,801	-0.01%
2021/02/19	8	66.41	1	67.00	66.20	7	12,652	0.06%
2021/02/18	0	0.00	26	62.48	63.90	-26	12,594	-0.21%
2021/02/17	0	0.00	26	62.69	63.10	-26	12,630	-0.21%
2021/02/05	2	63.45	3	63.73	62.90	-1	12,609	-0.01%
2021/02/04	1	64.00	1	63.30	63.50	0	12,598	0.00%
2021/02/03	5	64.88	4	64.30	64.20	1	12,648	0.01%
2021/02/02	4	64.15	2	65.40	65.40	2	12,485	0.02%
2021/02/01	2	62.50	3	61.90	61.90	-1	12,328	-0.01%
2021/01/29	29	67.43	9	66.00	63.90	20	12,183	0.16%
2021/01/28	96	68.79	110	69.85	68.50	-14	11,869	-0.12%	大賣/
2021/01/27	45	67.27	56	67.05	70.10	-11	11,135	-0.10%
2021/01/26	7	65.06	26	65.29	63.80	-19	10,650	-0.18%
2021/01/25	16	65.36	2	64.90	64.40	14	10,538	0.13%
2021/01/22	2	66.35	4	65.73	66.60	-2	10,441	-0.02%
2021/01/21	3	66.13	5	66.04	64.60	-2	10,297	-0.02%
2021/01/20	10	66.61	17	68.57	65.20	-7	10,127	-0.07%
2021/01/19	17	69.42	19	69.67	67.70	-2	9,915	-0.02%
2021/01/18	2	68.50	5	67.20	67.60	-3	9,698	-0.03%
2021/01/15	78	69.79	88	71.16	68.10	-10	9,516	-0.11%
2021/01/14	39	69.66	18	70.24	71.60	21	8,951	0.23%
2021/01/13	10	65.41	4	65.65	65.10	6	8,516	0.07%
2021/01/12	7	67.30	6	67.30	67.00	1	8,306	0.01%
2021/01/11	58	70.11	19	70.48	70.80	39	8,128	0.48%
2021/01/08	20	69.34	18	70.72	67.50	2	7,910	0.03%
2021/01/07	12	70.57	26	71.22	70.00	-14	7,645	-0.18%
2021/01/06	40	70.17	32	69.39	69.60	8	7,349	0.11%
2021/01/05	46	72.81	57	70.82	69.60	-11	6,856	-0.16%
2021/01/04	31	66.22	22	68.45	69.60	9	6,110	0.15%
2020/12/31	67	61.07	40.1	62.31	63.30	26.9	5,590	0.48%
2020/12/30	20	58.40	56	57.97	57.60	-36	5,045	-0.71%
2020/12/29	22	59.71	9	59.89	57.80	13	4,865	0.27%
2020/12/28	17	60.28	30	60.17	60.50	-13	4,583	-0.28%
2020/12/25	56	57.53	22	57.93	59.00	34	4,113	0.83%
2020/12/24	41	53.68	20	54.42	54.00	21	3,553	0.59%
2020/12/23	27	50.43	33	51.59	51.30	-6	3,077	-0.19%
2020/12/22	1	48.80	3.1	49.17	49.25	-2.1	2,499	-0.08%
2020/12/21	2	43.28	2	44.80	44.80	0	2,406	0.00%
2020/12/18	1	44.50	0	0.00	43.35	1	2,356	0.04%
2020/12/17	0	0.00	1	43.75	44.50	-1	2,334	-0.04%
2020/12/16	1	43.95	0	0.00	43.70	1	2,316	0.04%
2020/12/15	2	42.63	0	0.00	42.50	2	2,299	0.09%
2020/12/14	0	0.00	2	44.60	44.40	-2	2,299	-0.09%
2020/12/10	1	44.10	0	0.00	43.85	1	2,209	0.05%
2020/12/08	3	45.03	0	0.00	44.50	3	2,126	0.14%
2020/12/07	1	44.65	1	45.40	45.40	0	2,073	0.00%
2020/12/04	0	0.00	6	43.61	43.50	-6	1,993	-0.30%
2020/12/03	13	43.58	3	43.60	43.55	10	1,962	0.51%
2020/12/02	8	42.85	2	43.60	43.70	6	1,941	0.31%
2020/12/01	6	43.24	2	43.45	43.15	4	1,899	0.21%
2020/11/30	6	41.63	0	0.00	41.50	6	1,846	0.32%
2020/11/27	0	0.00	2	42.00	41.85	-2	1,813	-0.11%
2020/11/25	1	41.35	1	41.05	40.95	0	1,697	0.00%
2020/11/24	1	40.00	1	40.40	40.30	0	1,588	0.00%
2020/11/20	0	0.00	7.1	40.19	40.45	-7.1	1,457	-0.49%
2020/11/19	0	0.00	8	39.65	39.40	-8	1,387	-0.58%
2020/11/18	3	39.50	0	0.00	39.15	3	1,325	0.23%
2020/11/17	4	38.78	1	38.43	38.75	3	1,254	0.24%
2020/11/16	2	38.90	0	0.00	38.85	2	1,186	0.17%
2020/11/13	9	37.54	6	37.68	37.40	3	1,077	0.28%
2020/11/12	1	36.55	0	0.00	36.30	1	971	0.10%
2020/11/11	2	36.20	4	36.65	37.00	-2	917	-0.22%
2020/11/09	0	0.00	2	34.15	34.15	-2	789	-0.25%
2020/11/05	0	0.00	2	33.85	33.75	-2	797	-0.25%
2020/11/04	2	33.90	0	0.00	33.65	2	816	0.24%
2020/11/03	1	33.70	0	0.00	33.65	1	826	0.12%
2020/10/30	3	33.45	0	0.00	33.35	3	933	0.32%
2020/10/26	4	34.95	0	0.00	34.80	4	975	0.41%
2020/10/19	6	35.12	0	0.00	35.00	6	1,040	0.58%
2020/10/16	1	36.10	0	0.00	34.90	1	1,070	0.09%
2020/10/15	0.2	35.50	0	0.00	35.60	0.2	1,013	0.02%
2020/09/28	0	0.00	3	33.30	33.45	-3	1,162	-0.26%
2020/09/23	0	0.00	5	34.65	34.65	-5	1,206	-0.41%
2020/09/18	0	0.00	1	35.70	35.75	-1	1,209	-0.08%
2020/09/17	10	35.78	0	0.00	35.75	10	1,194	0.84%
2020/09/16	0	0.00	10	34.65	34.55	-10	1,155	-0.87%
2020/09/11	0	0.00	10	33.80	33.95	-10	1,142	-0.87%
2020/09/08	0	0.00	1	34.85	35.05	-1	1,129	-0.09%
2020/09/07	22	36.23	2	35.05	35.05	20	1,129	1.77%
2020/09/03	2	34.55	0	0.00	35.60	2	1,071	0.19%
2020/09/01	1	34.35	0	0.00	34.30	1	1,057	0.09%
2020/08/28	0	0.00	2	33.68	33.55	-2	1,113	-0.18%
2020/08/25	1	33.60	0	0.00	33.50	1	1,171	0.09%
2020/08/21	0	0.00	0.1	32.75	32.55	-0.1	1,184	-0.01%
2020/08/14	0	0.00	1	34.50	34.55	-1	1,193	-0.08%
2020/08/13	0	0.00	2	35.00	34.95	-2	1,196	-0.17%
2020/08/12	0	0.00	0	35.30	35.35	0	1,192	0.00%
2020/08/06	3	35.78	0	0.00	35.50	3	1,216	0.25%
2020/08/05	0	0.00	2	35.50	35.65	-2	1,206	-0.17%
2020/07/29	0	0.00	1	35.95	36.00	-1	1,155	-0.09%
2020/07/28	0	0.00	1	34.65	34.70	-1	1,139	-0.09%
2020/07/22	7	37.09	9	36.97	36.70	-2	1,101	-0.18%
2020/07/20	2	35.60	0	0.00	35.50	2	1,047	0.19%
2020/07/17	1	34.65	1	34.50	34.50	0	1,027	0.00%
2020/07/10	2	35.10	0	0.00	35.00	2	1,026	0.19%
2020/07/09	1	36.45	2	36.58	36.55	-1	1,011	-0.10%
2020/07/08	0	0.00	1.2	36.85	37.05	-1.2	973	-0.12%
2020/07/06	0.1	34.00	0	0.00	33.90	0.1	805	0.01%
2020/07/03	2	33.60	0	0.00	33.75	2	811	0.25%
2020/07/02	0	0.00	1	34.10	34.10	-1	805	-0.12%
2020/06/09	1	33.00	1	33.35	33.10	0	821	0.00%
2020/06/05	1	33.45	0	0.00	33.65	1	810	0.12%
2020/06/04	1	33.95	10	34.05	33.90	-9	805	-1.12%
2020/06/03	1	32.85	0	0.00	33.15	1	753	0.13%
2020/05/25	0	0.00	7	30.50	30.50	-7	658	-1.06%
2020/05/19	0	0.00	3	30.30	30.35	-3	636	-0.47%
2020/05/15	2	30.50	2	31.50	30.40	0	630	0.00%
2020/05/12	5	32.10	0	0.00	31.35	5	581	0.86%
2020/05/11	0	0.00	2.1	30.86	31.65	-2.1	524	-0.40%
2020/05/07	0	0.00	1	29.45	29.45	-1	495	-0.20%
2020/04/30	0	0.00	1	29.80	29.85	-1	511	-0.20%
2020/04/13	0	0.00	3	27.52	27.90	-3	639	-0.47%
2020/04/09	3	28.10	0	0.00	27.60	3	657	0.46%
2020/04/07	0	0.00	3	27.02	27.50	-3	653	-0.46%
2020/03/31	2	25.93	0	0.00	26.00	2	650	0.31%
2020/03/20	0	0.00	1	24.10	25.05	-1	762	-0.13%
2020/03/19	1	22.95	0	0.00	22.85	1	762	0.13%
2020/03/13	1.2	26.37	3	26.50	27.20	-1.9	715	-0.26%
2020/03/12	1.2	29.71	0	0.00	28.95	1.2	691	0.17%
2020/03/11	0	0.00	1	31.00	30.60	-1	680	-0.15%
2020/03/10	1	29.70	0	0.00	31.10	1	678	0.15%
2020/03/09	1	31.95	0	0.00	31.25	1	671	0.15%
2020/03/04	1	32.80	0	0.00	33.15	1	673	0.15%
2020/02/19	0	0.00	1	35.20	34.75	-1	697	-0.14%
2020/02/13	0	0.00	2	34.65	34.15	-2	770	-0.26%
2020/02/04	0.1	33.50	2	33.40	33.50	-1.9	772	-0.25%
2020/02/03	3	32.77	10	31.50	32.35	-7	779	-0.90%
2020/01/31	1	33.85	0	0.00	34.40	1	801	0.12%
2020/01/30	7	34.81	0	0.00	34.20	7	819	0.85%
2020/01/20	10	38.20	1	37.90	37.90	9	804	1.12%
2020/01/17	3	37.90	0	0.00	38.00	3	794	0.38%
2020/01/09	1	37.00	1	36.55	36.55	0	831	0.00%
2019/12/26	0	0.00	5	36.95	36.90	-5	824	-0.61%
2019/12/24	5	36.75	0	0.00	36.75	5	843	0.59%
2019/12/20	0	0.00	1	37.55	37.50	-1	841	-0.12%
2019/12/19	0	0.00	3	38.10	37.60	-3	842	-0.36%
2019/12/18	2	38.15	1	38.10	37.80	1	829	0.12%
2019/12/17	1	37.10	5	37.07	37.15	-4	779	-0.51%
2019/12/12	1	35.60	0	0.00	35.55	1	746	0.13%
2019/12/11	0	0.00	1	35.55	35.45	-1	746	-0.13%
2019/12/02	0	0.00	5	35.80	35.55	-5	865	-0.58%
2019/11/21	1	36.70	1	36.65	36.70	0	1,069	0.00%
2019/11/19	0	0.00	1	37.20	36.65	-1	1,244	-0.08%
2019/11/18	1	37.25	0	0.00	37.20	1	1,288	0.08%
2019/11/15	0	0.00	1	38.30	38.10	-1	1,300	-0.08%
2019/11/13	1	35.65	1	36.05	35.55	0	1,336	0.00%
2019/11/12	1.1	35.93	0	0.00	36.25	1.1	1,349	0.08%
2019/11/07	1	36.10	0	0.00	36.05	1	1,403	0.07%
2019/11/06	0	0.00	2	37.13	36.75	-2	1,405	-0.14%
2019/11/05	0	0.00	1	37.90	37.70	-1	1,406	-0.07%
2019/11/01	2	38.05	0	0.00	38.00	2	1,421	0.14%
2019/10/31	0	0.00	1	37.55	37.60	-1	1,426	-0.07%
2019/10/30	1	38.45	0	0.00	38.40	1	1,423	0.07%
2019/10/28	2	38.50	2	38.25	38.25	0	1,390	0.00%
2019/10/24	3	38.72	4	39.08	38.85	-1	1,380	-0.07%
2019/10/17	1	35.95	0	0.00	36.10	1	1,356	0.07%
2019/10/08	1	38.10	0	0.00	38.00	1	1,410	0.07%
2019/10/03	0	0.00	1	38.90	38.45	-1	1,407	-0.07%
2019/10/01	1	39.80	0	0.00	39.80	1	1,405	0.07%
2019/09/26	0	0.00	1	40.95	40.45	-1	1,391	-0.07%
2019/09/20	1	41.45	1	40.75	41.15	0	1,377	0.00%
2019/09/18	1	40.25	0	0.00	40.30	1	1,357	0.07%
2019/09/17	0	0.00	1	40.65	40.30	-1	1,350	-0.07%
2019/09/09	1	39.60	0	0.00	39.35	1	1,306	0.08%
2019/09/05	0	0.00	1	42.60	42.05	-1	1,248	-0.08%
2019/09/02	1	40.90	0	0.00	41.90	1	1,225	0.08%
2019/08/29	0	0.00	1	41.55	41.50	-1	1,182	-0.08%
2019/08/28	4	45.15	0	0.00	42.30	4	1,145	0.35%
2019/08/27	1	44.40	1	44.90	44.90	0	1,083	0.00%
2019/08/26	0	0.00	1	42.50	42.15	-1	1,039	-0.10%
2019/08/23	1	44.50	1	44.90	43.65	0	1,010	0.00%
2019/08/19	1	42.90	0	0.00	42.00	1	759	0.13%
2019/08/16	3	40.00	7	40.99	41.85	-4	702	-0.57%
2019/08/15	0	0.00	1	39.50	39.85	-1	646	-0.15%
2019/08/14	4	39.78	0	0.00	39.95	4	629	0.64%
2019/08/07	0	0.00	1	37.60	37.45	-1	565	-0.18%
2019/08/06	1	38.40	0	0.00	38.35	1	563	0.18%
2019/07/24	0	0.00	2	40.50	41.10	-2	580	-0.34%
2019/07/19	0	0.00	1	39.10	38.95	-1	591	-0.17%
2019/07/18	2	39.80	0	0.00	38.65	2	590	0.34%
2019/07/15	5	37.60	0	0.00	38.00	5	534	0.94%
2019/07/11	0	0.00	1	37.30	37.50	-1	552	-0.18%
2019/07/09	0	0.00	4	37.10	37.20	-4	655	-0.61%
2019/05/28	0	0.00	1	34.35	34.00	-1	804	-0.12%
2019/05/16	5	36.95	5	36.04	36.10	0	838	0.00%
2019/05/10	0	0.00	0.1	36.35	36.00	-0.1	834	-0.01%
2019/04/30	0	0.00	1	37.50	37.55	-1	740	-0.13%
2019/04/25	1	37.50	0	0.00	37.90	1	685	0.15%
2019/04/23	0	0.00	2	36.30	36.95	-2	622	-0.32%
2019/04/19	1	36.80	1	36.80	36.10	0	610	0.00%
2019/04/16	0	0.00	2	37.05	37.30	-2	563	-0.35%
2019/04/11	1	35.00	0	0.00	35.05	1	447	0.22%
2019/04/02	2	35.65	0	0.00	35.30	2	411	0.49%
2019/03/18	1	34.85	1.1	35.01	34.50	-0.1	361	-0.03%
2019/03/15	0	0.00	1	34.20	34.50	-1	320	-0.31%
2019/02/25	0	0.00	1	33.05	32.90	-1	410	-0.24%
2019/02/14	0	0.00	5	30.65	31.35	-5	438	-1.14%
2019/02/13	1	30.00	0	0.00	30.00	1	493	0.20%
2019/02/12	0	0.00	1	29.85	30.00	-1	554	-0.18%
2019/01/25	0	0.00	1	29.45	29.35	-1	646	-0.15%
2019/01/24	0	0.00	2	29.50	29.35	-2	651	-0.31%
2019/01/18	0	0.00	1	29.60	29.60	-1	703	-0.14%
2019/01/17	0	0.00	4	29.48	29.45	-4	735	-0.54%
2019/01/10	0	0.00	1	30.00	29.90	-1	771	-0.13%
2019/01/04	0	0.00	8	29.95	30.00	-8	799	-1.00%
2019/01/03	0	0.00	2	30.50	30.50	-2	828	-0.24%
2018/12/03	0	0.00	2	31.18	31.00	-2	900	-0.22%
2018/11/28	0	0.00	1	30.40	30.40	-1	869	-0.11%
2018/11/22	1	29.60	0	0.00	29.60	1	856	0.12%
2018/11/20	0	0.00	1	30.25	29.95	-1	846	-0.12%
2018/11/19	0	0.00	1	29.80	29.90	-1	845	-0.12%
2018/11/16	1	29.20	0	0.00	29.20	1	841	0.12%
2018/11/09	1	30.10	0	0.00	30.20	1	758	0.13%
2018/11/02	0	0.00	28	28.68	28.65	-28	675	-4.15%
2018/11/01	0	0.00	32	28.07	27.90	-32	671	-4.77%
2018/10/26	0	0.00	7	28.04	27.95	-7	737	-0.95%
2018/10/25	0	0.00	34	27.94	27.55	-34	738	-4.60%
2018/10/24	8	28.05	30	27.80	27.55	-22	711	-3.09%
2018/10/18	0	0.00	1	28.10	27.80	-1	705	-0.14%
2018/10/17	2	28.73	1	28.55	28.55	1	704	0.14%
2018/10/11	8	27.75	9	29.36	27.00	-1	724	-0.14%
2018/10/09	0	0.00	40	30.00	29.95	-40	725	-5.51%
2018/10/05	1	30.05	152	30.27	30.00	-151	842	-17.92%	大賣/鉅額交易
2018/10/04	0	0.00	93	30.67	30.75	-93	826	-11.26%
2018/10/02	10	30.73	0	0.00	30.70	10	827	1.21%
2018/10/01	0.2	31.30	0	0.00	31.30	0.2	809	0.02%
2018/09/12	1	30.70	0	0.00	30.80	1	1,245	0.08%
2018/09/10	1	30.95	0	0.00	30.65	1	1,246	0.08%
2018/09/07	0	0.00	1	32.30	32.05	-1	1,239	-0.08%
2018/09/03	2	32.85	0	0.00	32.85	2	1,244	0.16%
2018/08/30	12	33.32	1	33.35	33.30	11	1,324	0.83%
2018/08/27	15	33.03	0	0.00	33.00	15	1,378	1.09%
2018/08/24	69	34.34	0	0.00	34.30	69	1,377	5.01%
2018/08/23	30	34.72	0	0.00	34.55	30	1,371	2.19%
2018/08/22	23	34.80	0	0.00	34.85	23	1,369	1.68%
2018/08/21	12	34.60	0	0.00	34.80	12	1,368	0.88%
2018/08/20	22	34.21	0	0.00	34.05	22	1,366	1.61%
2018/08/17	4	35.10	0	0.00	34.70	4	1,358	0.29%
2018/08/16	24	34.72	0	0.00	34.70	24	1,358	1.77%
2018/08/14	2	34.90	0	0.00	34.90	2	1,354	0.15%
2018/08/13	0	0.00	0.2	35.75	35.45	-0.2	1,349	-0.01%
2018/08/10	8	36.85	0	0.00	36.70	8	1,328	0.60%
2018/08/09	10	36.85	0	0.00	36.85	10	1,325	0.75%
2018/08/03	76	37.48	2	37.65	37.50	74	1,298	5.70%
2018/08/01	25	37.04	2	37.40	37.40	23	1,228	1.87%
2018/07/31	66	36.56	0	0.00	36.65	66	1,212	5.44%
2018/07/30	17	36.42	0	0.00	36.50	17	1,213	1.40%
2018/07/25	3	36.30	0	0.00	36.25	3	1,206	0.25%
2018/07/24	1	35.80	1	36.00	36.20	0	1,209	0.00%
2018/07/23	2	35.58	0	0.00	35.40	2	1,206	0.17%
2018/07/20	9	36.71	1	36.85	36.60	8	1,202	0.67%
2018/07/19	1	37.05	5	36.95	36.80	-4	1,200	-0.33%
2018/07/16	3	37.73	19	37.92	37.65	-16	1,166	-1.37%
2018/07/13	6	36.30	75	36.37	36.80	-69	1,082	-6.38%
2018/07/11	0	0.00	1	35.25	35.05	-1	1,072	-0.09%
2018/07/10	0	0.00	1	35.30	35.10	-1	1,071	-0.09%
2018/07/09	1	34.40	1	34.30	34.20	0	1,063	0.00%
2018/07/04	1	35.05	1	35.90	34.95	0	1,054	0.00%
2018/07/03	0	0.00	5	35.30	35.50	-5	1,051	-0.48%
2018/07/02	8	35.30	0	0.00	35.55	8	1,042	0.77%
2018/06/29	6	35.40	0	0.00	35.40	6	1,025	0.58%
2018/06/28	49	34.33	0	0.00	33.90	49	989	4.95%
2018/06/27	40	35.22	0	0.00	35.10	40	965	4.14%
2018/06/26	0	0.00	5	35.90	35.50	-5	976	-0.51%
2018/06/25	0	0.00	9	35.85	35.25	-9	965	-0.93%
2018/06/22	5	37.50	10.2	37.40	37.50	-5.2	928	-0.55%
2018/06/21	0	0.00	142	37.05	37.30	-142	778	-18.23%	大賣/鉅額交易
2018/06/20	13	34.02	0	0.00	33.95	13	625	2.08%
2018/06/19	18	34.73	0	0.00	34.65	18	628	2.86%
2018/06/14	36	34.90	0	0.00	34.80	36	628	5.72%
2018/06/12	38	35.21	0	0.00	35.20	38	648	5.86%
2018/06/11	34	35.16	1	35.90	35.20	33	647	5.10%
2018/06/08	10	36.05	0	0.00	35.80	10	640	1.56%
2018/06/07	1	36.50	1	37.00	36.50	0	641	0.00%
2018/06/06	13	35.24	0	0.00	35.40	13	588	2.21%
2018/06/05	0	0.00	2	35.20	35.55	-2	595	-0.34%
2018/06/04	2	34.50	0	0.00	36.25	2	587	0.34%
2018/05/15	1	33.65	0	0.00	33.60	1	951	0.11%
2018/05/10	0	0.00	1	32.90	33.00	-1	1,009	-0.10%
2018/05/09	0	0.00	1	33.05	33.00	-1	1,014	-0.10%
2018/05/08	0	0.00	1	32.80	32.90	-1	1,025	-0.10%
2018/05/04	2.3	31.89	0	0.00	31.80	2.3	1,043	0.22%
2018/04/30	1	32.70	0	0.00	32.40	1	1,059	0.09%
2018/04/26	1	31.60	0	0.00	31.60	1	1,080	0.09%
2018/04/18	1	34.45	0	0.00	34.30	1	1,086	0.09%
2018/04/16	0	0.00	2	36.00	36.00	-2	1,085	-0.18%
2018/04/03	0	0.00	1	36.95	36.90	-1	1,199	-0.08%
2018/04/02	3	37.50	0	0.00	37.35	3	1,205	0.25%
2018/03/29	1	37.00	0	0.00	37.10	1	1,243	0.08%
2018/03/28	1	37.10	0	0.00	37.05	1	1,232	0.08%
2018/03/26	0	0.00	3	36.60	36.45	-3	1,237	-0.24%
2018/03/21	0	0.00	1	38.40	38.60	-1	1,256	-0.08%
2018/03/14	1	39.90	1	39.75	39.70	0	1,425	0.00%
2018/03/13	0	0.00	3	39.80	39.80	-3	1,443	-0.21%
2018/03/06	0	0.00	1	41.15	40.25	-1	1,493	-0.07%
2018/03/05	1	40.05	1	39.80	39.80	0	1,503	0.00%
2018/03/02	1	38.90	0	0.00	38.95	1	1,507	0.07%
2018/02/27	3	40.13	2	40.03	40.10	1	1,535	0.07%
2018/02/23	3	39.05	0	0.00	39.00	3	1,548	0.19%
2018/02/22	0	0.00	1	39.70	38.90	-1	1,566	-0.06%
2018/02/09	2	33.98	0	0.00	34.10	2	1,584	0.13%
2018/02/08	0	0.00	1	37.55	37.55	-1	1,564	-0.06%
2018/02/07	1	38.30	0	0.00	38.30	1	1,651	0.06%
2018/02/06	1	40.40	0	0.00	38.25	1	1,717	0.06%
2018/02/02	1	42.50	1	42.50	42.80	0	1,864	0.00%
2018/01/31	1	43.10	1	43.15	43.25	0	1,962	0.00%
2018/01/26	1	44.70	0	0.00	44.75	1	2,096	0.05%
2018/01/25	1	45.00	0	0.00	45.00	1	2,141	0.05%
2018/01/08	1	46.65	1	46.35	46.20	0	3,892	0.00%
2018/01/05	1	45.50	1	45.60	45.60	0	3,875	0.00%
2018/01/04	0	0.00	2	45.90	46.10	-2	3,868	-0.05%