乙盛-KY (5243)-元大-永春券商分點個股進出

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

乙盛-KY

(5243)

可現股當沖

股價
55.1
漲跌
--
漲幅
0.00%
成交量
543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

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-永春券商分點個股進出

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-永春券商分點個股進出
元大-永春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
2024/04/25	1	55.30	0	0.00	55.10	1	1,816	0.06%
2024/04/24	1	56.00	2	55.55	56.30	-1	1,810	-0.06%
2024/04/23	1	53.20	1	54.80	54.00	0	1,799	0.00%
2024/04/19	3	53.80	1	54.90	54.10	2	1,783	0.11%
2024/04/18	28	55.87	0	0.00	55.60	28	1,757	1.59%
2024/04/16	0.6	57.60	0	0.00	56.00	0.6	1,742	0.03%
2024/04/15	0.2	59.00	0	0.00	59.00	0.2	1,715	0.01%
2024/04/11	12	60.00	114	60.11	59.90	-102	1,652	-6.17%	大賣/鉅額交易
2024/04/10	1	58.50	0	0.00	58.10	1	1,555	0.06%
2024/04/08	0	0.00	58	58.03	58.00	-58	1,543	-3.76%
2024/04/03	1	58.40	0	0.00	58.10	1	1,542	0.06%
2024/04/02	1	59.30	1	60.30	59.50	0	1,524	0.00%
2024/04/01	2	59.60	2	59.20	59.30	0	1,510	0.00%
2024/03/29	58	59.51	0	0.00	59.40	58	1,497	3.87%
2024/03/28	53	61.52	51	62.48	60.30	2	1,447	0.14%
2024/03/27	1	59.70	4.3	58.81	59.60	-3.3	1,256	-0.26%
2024/03/26	3	56.67	0	0.00	55.90	3	1,146	0.26%
2024/03/21	6	56.67	0	0.00	57.40	6	1,086	0.55%
2024/03/20	0	0.00	1	58.30	56.90	-1	1,058	-0.09%
2024/03/19	3	57.60	0	0.00	57.70	3	1,005	0.30%
2024/03/18	1	57.60	0	57.80	58.40	1	986	0.10%
2024/03/15	34	59.35	50	60.00	58.80	-16	952	-1.68%
2024/03/14	102.3	58.11	106	57.67	57.20	-3.8	826	-0.45%	大買/大賣/
2024/03/13	207	60.85	58	61.32	60.50	149	783	19.01%	大買/鉅額交易
2024/03/12	6	59.88	6	58.60	60.00	0	591	0.01%
2024/03/07	5	53.60	1	53.70	53.50	4	491	0.81%
2024/02/27	1	55.00	0	0.00	55.00	1	479	0.21%
2024/02/22	0	0.00	2	56.40	55.80	-2	475	-0.42%
2024/02/20	0	0.00	0.3	55.70	55.30	-0.3	495	-0.06%
2024/02/19	0	0.00	1	55.80	55.80	-1	493	-0.20%
2024/02/05	0.3	53.67	0	0.00	53.90	0.3	484	0.06%
2024/02/02	0	54.90	0	0.00	54.60	0	471	0.00%
2024/02/01	0	55.60	0	0.00	55.20	0	465	0.00%
2024/01/29	1	55.40	0	0.00	56.30	1	460	0.22%
2024/01/26	1	56.30	0	0.00	56.30	1	459	0.22%
2024/01/25	0	57.20	0	0.00	56.50	0	456	0.00%
2024/01/24	6	57.00	0	0.00	56.90	6	454	1.32%
2024/01/19	1	56.80	0	0.00	56.50	1	465	0.22%
2024/01/12	3	57.80	0	0.00	57.70	3	476	0.63%
2024/01/09	1	57.70	1	57.80	58.10	0	488	0.00%
2024/01/05	0	0.00	1	60.00	59.70	-1	485	-0.21%
2023/12/29	1	61.40	1	61.70	61.20	0	527	0.00%
2023/12/27	1	60.60	0	0.00	60.70	1	517	0.19%
2023/12/26	1	60.40	0	0.00	60.50	1	519	0.19%
2023/12/25	1	59.60	1	59.70	59.50	0	523	0.00%
2023/12/19	0	0.00	1.1	59.41	59.40	-1.1	538	-0.19%
2023/12/15	2.1	60.90	1	61.00	60.80	1.1	561	0.19%
2023/12/14	0	60.40	0	0.00	60.30	0	582	0.00%
2023/12/13	2	59.80	0	0.00	59.60	2	587	0.34%
2023/12/08	0	0.00	1	61.20	61.30	-1	615	-0.16%
2023/12/06	0	0.00	1	60.80	60.40	-1	616	-0.16%
2023/12/05	0	0.00	1	61.00	60.80	-1	617	-0.16%
2023/12/01	2	60.75	0	0.00	60.80	2	636	0.31%
2023/11/30	3	60.30	6	60.63	60.70	-3	644	-0.47%
2023/11/20	2	60.40	0	0.00	60.30	2	757	0.26%
2023/11/17	3	60.73	1	61.30	60.50	2	761	0.26%
2023/11/15	1	59.40	0	0.00	59.20	1	791	0.13%
2023/10/30	1	58.00	0	0.00	57.80	1	989	0.10%
2023/10/27	0	0.00	8	57.58	57.80	-8	1,002	-0.80%
2023/10/20	0	0.00	3	58.17	58.60	-3	1,134	-0.26%
2023/10/19	1	59.00	0	0.00	59.10	1	1,167	0.09%
2023/10/18	1	59.70	0	0.00	59.60	1	1,187	0.08%
2023/10/16	0	0.00	1	59.90	60.00	-1	1,207	-0.08%
2023/10/12	0	0.00	2	61.00	61.30	-2	1,261	-0.16%
2023/10/11	4	59.95	2	60.10	59.70	2	1,275	0.16%
2023/10/06	0	64.30	0	0.00	63.60	0	1,269	0.00%
2023/10/05	1	64.30	1	64.70	64.20	0	1,306	0.00%
2023/09/21	0	64.20	0	0.00	64.30	0	1,975	0.00%
2023/09/19	0.2	67.80	0	0.00	66.80	0.2	2,014	0.01%
2023/09/13	2	66.75	1	67.10	66.50	1	2,070	0.05%
2023/09/05	1	67.30	0	0.00	67.50	1	2,417	0.04%
2023/09/01	1	65.60	2	65.85	65.60	-1	2,544	-0.04%
2023/08/30	0	0.00	5	64.38	64.60	-5	2,679	-0.19%
2023/08/28	1	64.90	0	0.00	64.80	1	2,928	0.03%
2023/08/25	1	65.90	0	0.00	65.90	1	3,340	0.03%
2023/08/22	2	65.15	2	64.60	64.50	0	3,776	0.00%
2023/08/15	0	0.00	2	66.15	66.00	-2	5,581	-0.04%
2023/08/10	2	66.35	1	66.20	66.00	1	5,791	0.02%
2023/08/09	0	0.00	4	67.50	67.70	-4	5,768	-0.07%
2023/08/08	4	69.75	1	68.50	68.50	3	5,748	0.05%
2023/08/04	2	70.85	0	0.00	70.80	2	5,706	0.04%
2023/08/02	0	0.00	4	70.70	70.50	-4	5,716	-0.07%
2023/07/31	1	71.40	0	0.00	71.40	1	5,695	0.02%
2023/07/27	0	0.00	5	72.30	72.40	-5	5,682	-0.09%
2023/07/26	5	72.24	0	0.00	71.50	5	5,680	0.09%
2023/07/25	1	74.20	1	73.60	73.30	0	5,664	0.00%
2023/07/24	2	71.95	0	0.00	72.80	2	5,619	0.04%
2023/07/21	2	73.30	0	0.00	72.10	2	5,602	0.04%
2023/07/20	0	0.00	1	72.80	72.70	-1	5,627	-0.02%
2023/07/19	4	71.95	10	72.36	71.90	-6	5,664	-0.11%
2023/07/18	3	74.43	3	73.50	73.20	0	5,800	0.00%
2023/07/17	5	75.20	0	0.00	75.30	5	6,004	0.08%
2023/07/14	1	74.70	1	75.00	74.70	0	6,185	0.00%
2023/07/12	1	74.70	0	0.00	74.60	1	6,193	0.02%
2023/07/11	0	0.00	1	74.70	74.50	-1	6,192	-0.02%
2023/07/10	1	77.10	1	77.90	75.00	0	6,172	0.00%
2023/07/07	2	80.50	4	80.60	79.90	-2	6,082	-0.03%
2023/07/06	9	84.33	2	83.05	82.00	7	6,093	0.11%
2023/07/05	8	85.06	2	85.05	84.40	6	6,027	0.10%
2023/07/04	6	82.78	1	83.30	83.40	5	5,876	0.09%
2023/07/03	4	81.10	0	0.00	80.60	4	5,771	0.07%
2023/06/30	0	0.00	2	78.60	78.80	-2	5,780	-0.03%
2023/06/27	0	0.00	3	80.20	79.00	-3	6,225	-0.05%
2023/06/26	1	82.50	2	82.30	81.60	-1	6,203	-0.02%
2023/06/21	1	82.80	1	83.00	83.10	0	6,219	0.00%
2023/06/20	0	0.00	2	82.30	81.90	-2	6,199	-0.03%
2023/06/19	3	83.73	0	0.00	82.70	3	6,182	0.05%
2023/06/16	5	83.30	0	0.00	82.50	5	6,149	0.08%
2023/06/15	0	0.00	2	82.70	83.00	-2	6,121	-0.03%
2023/06/14	1	84.50	3.2	83.55	82.30	-2.2	6,077	-0.04%
2023/06/13	2	85.60	3.2	85.91	84.40	-1.2	5,998	-0.02%
2023/06/12	2.2	84.94	1	86.40	84.60	1.2	5,927	0.02%
2023/06/09	6	85.62	5	85.56	85.50	1	5,863	0.02%
2023/06/08	3	85.83	5	84.88	84.10	-2	5,799	-0.03%
2023/06/07	1	87.40	0	0.00	86.70	1	5,738	0.02%
2023/06/06	0	0.00	1	87.80	87.90	-1	5,686	-0.02%
2023/06/05	2	89.95	2.5	90.69	88.70	-0.5	5,666	-0.01%
2023/06/02	4.5	88.51	6	88.45	89.60	-1.5	5,592	-0.03%
2023/06/01	8.2	89.12	27	89.17	89.30	-18.8	5,486	-0.34%
2023/05/31	10	88.73	13	89.04	88.90	-3	5,347	-0.06%
2023/05/30	5	85.84	4	85.55	83.70	1	4,920	0.02%
2023/05/29	6	83.82	1	83.90	83.70	5	4,738	0.11%
2023/05/26	6	83.02	2	83.75	82.60	4	4,676	0.09%
2023/05/25	4	86.80	11	85.77	86.80	-7	4,519	-0.15%
2023/05/24	2	83.85	2	83.25	83.80	0	4,189	0.00%
2023/05/23	18	83.02	9	83.39	83.00	9	4,085	0.22%
2023/05/22	12	79.37	13	80.28	82.50	-1	3,887	-0.03%
2023/05/19	4	76.43	9.2	76.13	77.80	-5.2	3,202	-0.16%
2023/05/18	3	69.90	1	70.51	70.80	2	2,713	0.07%
2023/05/17	0	0.00	3.1	70.10	70.40	-3.1	2,618	-0.12%
2023/05/16	1	67.50	1	67.20	67.50	0	2,507	0.00%
2023/05/15	1	65.80	0	0.00	65.80	1	2,477	0.04%
2023/05/12	0	65.70	0	0.00	65.80	0	2,477	0.00%
2023/05/11	1	66.50	1	65.10	65.10	0	2,476	0.00%
2023/05/10	0	0.00	1	66.30	65.90	-1	2,463	-0.04%
2023/05/09	1	65.60	1	65.40	65.50	0	2,485	0.00%
2023/05/05	0	0.00	2	66.35	66.40	-2	2,482	-0.08%
2023/05/04	0	0.00	1	65.60	65.90	-1	2,489	-0.04%
2023/05/03	2.1	65.56	1	66.40	65.50	1.1	2,502	0.04%
2023/05/02	1	66.00	0	0.00	66.00	1	2,513	0.04%
2023/04/26	0	0.00	13	64.00	65.20	-13	2,512	-0.52%
2023/04/25	0	0.00	30	65.63	63.80	-30	2,500	-1.20%
2023/04/24	6	66.97	0	0.00	65.90	6	2,452	0.24%
2023/04/21	20.2	67.74	31	67.74	67.00	-10.8	2,405	-0.45%
2023/04/20	7	73.53	14.1	73.06	71.40	-7.1	2,254	-0.31%
2023/04/19	63.2	71.17	16	71.28	69.80	47.2	2,016	2.34%
2023/04/18	11	66.97	11	67.64	68.20	0	1,813	0.00%
2023/04/17	1	67.30	1	67.30	67.10	0	1,770	0.00%
2023/04/14	11	66.96	11	67.55	66.90	0	1,750	0.00%
2023/04/12	13	66.80	6	66.82	66.70	7	1,685	0.42%
2023/04/11	3	67.27	1	66.20	66.70	2	1,672	0.12%
2023/04/10	0	0.00	5	65.80	66.00	-5	1,625	-0.31%
2023/04/07	1	65.40	2	65.40	65.10	-1	1,595	-0.06%
2023/04/06	1	66.30	4	66.00	65.90	-3	1,565	-0.19%
2023/03/31	4	65.65	2	65.90	65.80	2	1,537	0.13%
2023/03/30	7.1	66.12	2.2	66.04	66.10	4.8	1,499	0.32%
2023/03/29	32	67.16	45	66.59	67.10	-13	1,398	-0.93%
2023/03/28	0	0.00	13	64.13	63.50	-13	1,103	-1.18%
2023/03/27	10	63.50	3	63.50	63.20	7	1,071	0.65%
2023/03/24	0	0.00	10	64.20	64.40	-10	1,047	-0.95%
2023/03/23	0	0.00	1	63.00	62.80	-1	1,009	-0.10%
2023/03/22	1	63.00	0	0.00	63.00	1	1,007	0.10%
2023/03/20	10	61.90	11	62.69	62.30	-1	1,010	-0.10%
2023/03/17	0	0.00	2	62.55	62.10	-2	1,029	-0.19%
2023/03/14	1	61.30	0	0.00	60.90	1	1,096	0.09%
2023/03/13	1	61.30	0	0.00	61.50	1	1,218	0.08%
2023/03/10	1	61.50	6	61.77	61.50	-5	1,472	-0.34%
2023/03/09	20	64.00	0	0.00	63.00	20	1,498	1.33%
2023/03/08	3	64.47	3.5	64.33	64.40	-0.5	1,486	-0.03%
2023/03/07	5	63.62	2	63.80	63.70	3	1,467	0.20%
2023/03/06	2	63.30	0	0.00	63.50	2	1,445	0.14%
2023/03/02	0	0.00	3	62.40	62.20	-3	1,434	-0.21%
2023/02/24	13	62.91	0	0.00	62.50	13	1,436	0.90%
2023/02/23	2	63.25	10	63.12	63.20	-8	1,471	-0.54%
2023/02/22	6	61.75	1	61.30	61.40	5	1,435	0.35%
2023/02/21	1	62.60	6	62.82	62.50	-5	1,448	-0.35%
2023/02/20	7	61.77	1	62.10	61.80	6	1,444	0.42%
2023/02/17	1	61.40	0	0.00	61.50	1	1,446	0.07%
2023/02/16	1	62.00	1	62.60	62.00	0	1,457	0.00%
2023/02/13	5	61.00	5	60.80	60.40	0	1,522	0.00%
2023/02/08	0	0.00	1	61.60	61.30	-1	1,570	-0.06%
2023/02/07	1	62.40	4	61.80	61.50	-3	1,562	-0.19%
2023/02/02	4	61.50	2	61.40	61.60	2	1,536	0.13%
2023/02/01	4	61.00	0	0.00	61.00	4	1,533	0.26%
2023/01/31	0	0.00	4	60.80	60.80	-4	1,556	-0.26%
2023/01/30	0.3	60.10	2	58.95	60.10	-1.7	1,559	-0.11%
2023/01/17	1	57.00	0	0.00	57.40	1	1,537	0.07%
2023/01/16	0	57.30	0	0.00	56.80	0	1,587	0.00%
2023/01/13	1	57.00	1	57.00	57.00	0	1,627	0.00%
2023/01/10	0	0.00	1	58.80	58.90	-1	1,891	-0.05%
2023/01/09	0	0.00	1	58.50	58.50	-1	1,993	-0.05%
2023/01/06	0	0.00	1	57.70	57.90	-1	2,093	-0.05%
2023/01/05	2	58.55	1	57.90	57.90	1	2,179	0.05%
2022/12/28	2	58.00	1	57.70	57.70	1	2,615	0.04%
2022/12/26	2	58.80	1	59.20	58.70	1	2,662	0.04%
2022/12/22	6	59.40	0	0.00	59.00	6	2,724	0.22%
2022/12/21	3	58.37	0	0.00	58.30	3	2,748	0.11%
2022/12/20	1	58.40	18	58.20	58.20	-17	2,731	-0.62%
2022/12/15	2	61.00	2	61.30	60.90	0	2,747	0.00%
2022/12/14	2	61.00	0	0.00	61.30	2	2,748	0.07%
2022/12/09	1	61.00	2	61.25	60.90	-1	2,751	-0.04%
2022/12/08	2	62.15	0	0.00	62.00	2	2,743	0.07%
2022/12/07	2	63.45	0	0.00	61.90	2	2,730	0.07%
2022/12/06	6	64.03	0	0.00	63.70	6	2,716	0.22%
2022/12/05	1	65.70	0	0.00	65.00	1	2,693	0.04%
2022/12/02	19.1	64.73	11	64.94	64.60	8.1	2,615	0.31%
2022/12/01	0	0.00	1	61.50	61.30	-1	2,369	-0.04%
2022/11/30	3	59.90	2	59.80	59.80	1	2,338	0.04%
2022/11/28	0	0.00	1	58.10	58.10	-1	2,366	-0.04%
2022/11/23	0	0.00	1	58.50	57.70	-1	2,497	-0.04%
2022/11/22	1	57.70	0	0.00	57.60	1	2,541	0.04%
2022/11/18	2	61.15	1	60.60	60.20	1	2,545	0.04%
2022/11/17	1	61.50	1	61.50	61.40	0	2,534	0.00%
2022/11/16	1	60.50	0	0.00	60.40	1	2,519	0.04%
2022/11/14	2	61.15	2	61.40	61.20	0	2,522	0.00%
2022/11/11	1	60.60	1	61.60	60.20	0	2,513	0.00%
2022/11/10	0	0.00	10	60.80	60.60	-10	2,497	-0.40%
2022/11/09	1	61.70	1	61.30	60.70	0	2,498	0.00%
2022/11/08	0	0.00	15	61.23	60.60	-15	2,481	-0.60%
2022/11/07	18	60.14	38	60.75	60.70	-20	2,465	-0.81%
2022/11/04	1	60.20	0	0.00	60.30	1	2,498	0.04%
2022/11/02	10	59.60	21	59.98	60.00	-11	2,527	-0.44%
2022/10/31	10	59.10	5	59.70	58.90	5	2,540	0.20%
2022/10/28	31	59.26	1	59.40	58.80	30	2,577	1.16%
2022/10/27	0	0.00	31	60.18	60.40	-31	2,593	-1.20%
2022/10/26	5	59.00	0	0.00	57.80	5	2,621	0.19%
2022/10/25	6	60.00	0	0.00	59.50	6	2,630	0.23%
2022/10/24	32	61.27	21	61.93	60.40	11	2,673	0.41%
2022/10/21	32	59.80	44	60.52	60.40	-12	2,662	-0.45%
2022/10/20	22	59.56	1	59.10	59.50	21	2,674	0.79%
2022/10/19	18	61.51	2	61.90	61.00	16	2,741	0.58%
2022/10/18	11.1	64.36	22	64.12	63.00	-10.9	2,882	-0.38%
2022/10/17	6	63.93	5	64.46	65.50	1	2,872	0.03%
2022/10/14	12	62.33	6.3	62.80	63.80	5.7	2,784	0.21%
2022/10/13	14.3	61.56	2	61.00	59.80	12.3	2,724	0.45%
2022/10/12	16	61.78	22	62.93	63.30	-6	2,674	-0.22%
2022/10/11	40	63.78	32	64.68	63.70	8	2,671	0.30%
2022/10/07	9	64.19	25	64.70	65.40	-16	2,647	-0.60%
2022/10/06	12	63.92	14.2	64.50	64.50	-2.2	2,632	-0.08%
2022/10/05	5	63.32	8	64.80	63.30	-3	2,561	-0.12%
2022/10/04	2	60.45	20	61.23	61.80	-18	2,425	-0.74%
2022/10/03	1	59.20	1	58.60	58.50	0	2,422	0.00%
2022/09/30	6	57.80	6	59.03	60.20	0	2,428	0.00%
2022/09/29	10	58.90	20.3	58.95	59.60	-10.3	2,420	-0.43%
2022/09/28	10.3	58.15	11	58.73	56.20	-0.7	2,390	-0.03%
2022/09/27	0	0.00	3	57.23	57.60	-3	2,376	-0.13%
2022/09/26	4	57.55	4	56.78	56.50	0	2,389	0.00%
2022/09/23	6	60.67	1	60.10	60.00	5	2,411	0.21%
2022/09/22	7	60.91	7	61.50	61.70	0	2,442	0.00%
2022/09/20	1	61.60	0	0.00	61.60	1	2,537	0.04%
2022/09/19	2	61.60	1	62.00	61.60	1	2,596	0.04%
2022/09/16	11	62.33	0	0.00	62.30	11	2,643	0.42%
2022/09/13	0	0.00	2	64.40	64.60	-2	2,640	-0.08%
2022/09/12	0	0.00	6	64.27	64.10	-6	2,644	-0.23%
2022/09/08	2	63.65	17	63.75	64.20	-15	2,648	-0.57%
2022/09/07	2	60.30	2	60.30	61.80	0	2,624	0.00%
2022/09/06	1	61.80	0	0.00	61.30	1	2,624	0.04%
2022/09/05	7.2	62.68	0	0.00	61.70	7.2	2,630	0.28%
2022/09/02	10	63.50	1	64.20	63.50	9	2,610	0.34%
2022/09/01	2	64.15	12	64.53	63.40	-10	2,615	-0.38%
2022/08/31	22	62.09	12	62.33	63.00	10	2,545	0.39%
2022/08/30	11	62.49	10	62.97	62.60	1	2,556	0.04%
2022/08/29	9	63.07	10	64.90	62.60	-1	2,551	-0.04%
2022/08/26	35.2	67.70	1	68.50	66.60	34.2	2,521	1.36%
2022/08/25	6	68.03	16	68.56	69.00	-10	2,506	-0.40%
2022/08/24	10	67.55	0	0.00	67.30	10	2,589	0.39%
2022/08/23	0	0.00	7	67.41	67.50	-7	2,738	-0.26%
2022/08/22	7	68.00	1	67.40	68.10	6	2,785	0.22%
2022/08/19	0	0.00	2	69.05	68.30	-2	2,888	-0.07%
2022/08/18	0	0.00	1	69.00	69.00	-1	2,980	-0.03%
2022/08/16	0	0.00	10	69.74	69.30	-10	3,029	-0.33%
2022/08/15	0	0.00	10	69.40	69.00	-10	3,033	-0.33%
2022/08/12	5	68.40	5	69.00	68.60	0	3,039	0.00%
2022/08/11	6	68.72	11	69.05	68.20	-5	3,030	-0.16%
2022/08/10	6	68.50	0	0.00	68.10	6	2,982	0.20%
2022/08/09	0	0.00	5	68.00	68.30	-5	2,966	-0.17%
2022/08/08	5	65.90	5	66.80	66.90	0	2,944	0.00%
2022/08/05	0	0.00	2	67.00	66.80	-2	2,946	-0.07%
2022/08/04	2	66.25	2	65.65	66.00	0	2,946	0.00%
2022/08/02	10	67.60	9	66.90	67.10	1	2,879	0.03%
2022/08/01	16	69.96	0	0.00	69.40	16	2,827	0.57%
2022/07/29	8	69.85	8	70.35	70.30	0	2,802	0.00%
2022/07/28	2	70.80	7	70.89	71.00	-5	2,767	-0.18%
2022/07/27	5	69.60	9	70.60	71.50	-4	2,773	-0.14%
2022/07/26	19	70.40	7	71.14	69.90	12	2,721	0.44%
2022/07/25	20	68.81	21	69.80	71.10	-1	2,612	-0.04%
2022/07/22	14	68.68	24.5	69.02	68.90	-10.5	2,404	-0.44%
2022/07/21	1	67.00	4	67.30	67.30	-3	2,284	-0.13%
2022/07/20	30.2	68.06	8	67.51	67.20	22.2	2,274	0.98%
2022/07/19	8	67.78	9.3	67.92	68.00	-1.3	2,266	-0.06%
2022/07/18	12	67.02	9	67.54	67.30	3	2,283	0.13%
2022/07/15	0	0.00	1	66.70	66.70	-1	2,409	-0.04%
2022/07/14	1	66.30	18.1	66.00	66.70	-17.1	2,564	-0.67%
2022/07/13	5	65.20	6	66.08	65.40	-1	2,550	-0.04%
2022/07/12	1	63.12	6	63.57	63.60	-5	2,518	-0.20%
2022/07/11	4	63.68	4	64.77	64.40	0	2,492	0.00%
2022/07/08	1	62.80	4	62.50	62.70	-3	2,457	-0.12%
2022/07/06	1	60.80	1	59.70	59.00	0	2,411	0.00%
2022/07/05	4	59.75	0	0.00	60.30	4	2,410	0.17%
2022/07/01	2	63.05	6	61.95	59.90	-4	2,382	-0.17%
2022/06/30	6.1	65.65	7	66.81	64.90	-0.9	2,337	-0.04%
2022/06/29	3	67.27	1	67.00	67.90	2	2,294	0.09%
2022/06/28	6	66.77	9	66.54	67.30	-3	2,241	-0.13%
2022/06/27	6	66.40	1	66.90	66.80	5	2,210	0.23%
2022/06/24	4	65.40	4	65.10	65.50	0	2,147	0.00%
2022/06/23	0	0.00	1.1	62.01	62.30	-1.1	2,099	-0.05%
2022/06/22	0.1	62.90	0	0.00	61.50	0.1	2,091	0.00%
2022/06/20	2	61.95	7	62.13	60.70	-5	2,084	-0.24%
2022/06/17	2	64.55	2	64.35	63.90	0	2,061	0.00%
2022/06/16	2	66.10	5	66.00	64.30	-3	2,047	-0.15%
2022/06/15	0	0.00	2	66.15	65.30	-2	2,027	-0.10%
2022/06/14	0	65.50	0	0.00	66.30	0	2,017	0.00%
2022/06/13	8	65.53	2	66.10	65.60	6	1,995	0.30%
2022/06/10	5	67.06	2	66.50	66.70	3	1,974	0.15%
2022/06/09	0	0.00	6	66.42	66.40	-6	1,944	-0.31%
2022/06/08	1	67.70	0	0.00	65.60	1	1,922	0.05%
2022/06/02	3	65.80	3	66.60	66.10	0	1,854	0.00%
2022/06/01	7	66.21	7	66.77	66.00	0	1,832	0.00%
2022/05/31	6	66.42	10.2	66.83	67.00	-4.2	1,741	-0.24%
2022/05/30	0	0.00	6	64.25	64.80	-6	1,587	-0.38%
2022/05/27	17	65.05	34	64.27	64.40	-17	1,533	-1.11%
2022/05/26	16	63.10	9	63.72	62.90	7	1,410	0.50%
2022/05/25	2	61.20	5	62.12	62.20	-3	1,310	-0.23%
2022/05/24	0	0.00	1	61.00	59.70	-1	1,257	-0.08%
2022/05/20	1	60.30	11	60.74	60.40	-10	1,229	-0.81%
2022/05/18	5	58.90	5	59.50	58.60	0	1,197	0.00%
2022/05/16	5	58.50	5	59.50	57.30	0	1,199	0.00%
2022/05/13	5	58.00	5.1	58.89	58.40	-0.1	1,189	-0.01%
2022/05/12	5	58.20	5	59.00	57.10	0	1,177	0.00%
2022/05/10	0	0.00	10	57.43	58.40	-10	1,160	-0.86%
2022/05/09	5	59.30	0	0.00	58.00	5	1,156	0.43%
2022/05/06	5	59.50	5	60.30	61.10	0	1,145	0.00%
2022/05/05	7.3	61.79	2	61.00	60.80	5.3	1,137	0.46%
2022/05/04	10	61.28	2.1	61.40	61.50	7.9	1,119	0.71%
2022/04/29	3	57.83	0	0.00	58.10	3	1,078	0.28%
2022/04/27	0	0.00	2	56.10	57.40	-2	1,074	-0.19%
2022/04/26	1	59.50	0	0.00	59.80	1	1,056	0.09%
2022/04/22	9	65.80	29	65.36	63.60	-20	1,020	-1.96%
2022/04/21	33.5	66.62	5.3	68.04	64.20	28.2	976	2.89%
2022/04/20	2.3	65.22	11	64.17	66.40	-8.7	780	-1.11%
2022/04/15	0	58.90	1	58.90	58.60	-1	628	-0.15%
2022/04/14	1	60.80	0	0.00	59.80	1	659	0.15%
2022/04/12	0	0.00	1	58.20	58.50	-1	828	-0.12%
2022/04/07	0	0.00	1	58.80	58.70	-1	828	-0.12%
2022/04/06	1	60.50	0	0.00	60.40	1	832	0.12%
2022/03/31	1	60.00	0	0.00	60.00	1	911	0.11%
2022/03/30	2	60.25	4	60.38	60.70	-2	987	-0.20%
2022/03/24	1	59.20	1	59.30	59.20	0	982	0.00%
2022/03/22	0	57.80	0	0.00	58.00	0	1,002	0.00%
2022/03/15	1	55.70	0	0.00	55.60	1	1,058	0.09%
2022/03/08	2	56.00	0	0.00	55.70	2	1,160	0.17%
2022/03/07	1	56.60	3	56.67	57.30	-2	1,174	-0.17%
2022/03/03	0	0.00	1	60.30	60.30	-1	1,239	-0.08%
2022/03/02	1	59.60	0	0.00	60.30	1	1,270	0.08%
2022/02/25	3	58.83	0	0.00	59.10	3	1,334	0.22%
2022/02/23	0	0.00	1	60.80	60.90	-1	1,439	-0.07%
2022/02/22	3	61.03	0	0.00	60.50	3	1,553	0.19%
2022/02/17	1	62.30	5	62.72	62.30	-4	2,329	-0.17%
2022/02/15	0	0.00	1	61.20	61.10	-1	2,728	-0.04%
2022/02/14	0	0.00	2	62.10	61.30	-2	2,751	-0.07%
2022/02/11	0	0.00	4	62.50	62.10	-4	2,774	-0.14%
2022/02/10	1	62.50	1	62.60	62.20	0	2,796	0.00%
2022/02/09	0	0.00	1	62.80	62.80	-1	2,825	-0.04%
2022/02/08	1	62.40	0	0.00	62.60	1	2,863	0.03%
2022/01/25	3	60.10	5	60.54	59.80	-2	3,128	-0.06%
2022/01/19	0	0.00	17	61.40	61.60	-17	3,415	-0.50%
2022/01/18	1	62.50	0	0.00	62.10	1	3,512	0.03%
2022/01/17	0	0.00	3	61.20	62.80	-3	3,682	-0.08%
2022/01/14	0	61.00	0	0.00	61.00	0	3,712	0.00%
2022/01/13	7	62.50	0	0.00	62.50	7	3,743	0.19%
2022/01/11	2	63.85	0	0.00	63.80	2	3,831	0.05%
2022/01/10	3	64.73	0	0.00	64.60	3	4,010	0.07%
2022/01/07	1	65.20	1	66.00	65.50	0	4,232	0.00%
2022/01/06	4	67.83	0.1	67.70	67.10	3.9	4,277	0.09%
2022/01/05	8	69.55	13.5	68.77	68.50	-5.5	4,366	-0.13%
2022/01/04	0	0.00	5	66.90	66.80	-5	4,389	-0.11%
2022/01/03	0	0.00	1	67.10	66.80	-1	4,670	-0.02%
2021/12/29	0	0.00	2	67.30	67.20	-2	4,945	-0.04%
2021/12/28	6	68.40	0	0.00	67.50	6	5,002	0.12%
2021/12/27	2	68.50	1	69.00	68.40	1	5,071	0.02%
2021/12/24	30	67.93	6	67.63	68.20	24	5,251	0.46%
2021/12/23	1	65.80	0	0.00	65.40	1	5,201	0.02%
2021/12/22	0	0.00	2	65.30	65.10	-2	5,221	-0.04%
2021/12/20	1	64.00	50	63.90	64.10	-49	5,401	-0.91%
2021/12/17	2	64.70	4	64.35	63.90	-2	5,465	-0.04%
2021/12/16	1	65.60	0	0.00	65.00	1	5,455	0.02%
2021/12/15	0	65.15	0	0.00	65.10	0	5,470	0.00%
2021/12/14	2	65.60	0	0.00	65.10	2	5,514	0.04%
2021/12/09	1	67.00	1	67.40	66.80	0	5,875	0.00%
2021/12/07	0.5	68.20	0	0.00	67.90	0.5	5,843	0.01%
2021/12/06	2	68.00	1	68.40	68.40	1	5,833	0.02%
2021/12/03	0	0.00	0	68.10	68.00	0	5,828	0.00%
2021/12/02	5	69.34	0	0.00	67.60	5	5,826	0.09%
2021/12/01	2	68.90	0	0.00	69.10	2	5,784	0.03%
2021/11/30	0	0.00	1	69.60	68.70	-1	5,768	-0.02%
2021/11/29	1	66.50	4	66.43	67.70	-3	5,741	-0.05%
2021/11/26	1	68.20	1	68.10	67.20	0	5,718	0.00%
2021/11/25	4	69.03	0	0.00	69.00	4	5,688	0.07%
2021/11/24	7.1	70.46	1	70.70	70.40	6.1	5,667	0.11%
2021/11/23	4	70.75	1	69.00	68.80	3	5,650	0.05%
2021/11/22	8.1	71.74	10	72.12	70.80	-1.9	5,624	-0.03%
2021/11/19	15	72.14	6	72.17	71.70	9	5,571	0.16%
2021/11/18	41	74.35	15.4	73.86	73.50	25.6	5,480	0.47%
2021/11/17	28.2	72.79	21.2	72.20	73.90	7.1	5,231	0.13%
2021/11/16	16.1	71.05	14	70.70	70.00	2.1	4,911	0.04%
2021/11/15	22.3	69.92	20	70.49	70.00	2.3	4,757	0.05%
2021/11/12	0	0.00	2	66.40	67.00	-2	4,439	-0.05%
2021/11/11	0	0.00	3	65.00	64.50	-3	4,398	-0.07%
2021/11/09	3	65.57	2	65.10	65.20	1	4,405	0.02%
2021/11/08	1	65.00	3	65.10	64.60	-2	4,389	-0.05%
2021/11/05	1	66.00	0	0.00	66.00	1	4,390	0.02%
2021/11/03	3	68.20	0	0.00	67.30	3	4,372	0.07%
2021/11/02	10	70.21	13	68.87	67.40	-3	4,399	-0.07%
2021/11/01	2	70.10	7	68.90	70.60	-5	4,228	-0.12%
2021/10/29	2	67.35	0	0.00	66.70	2	4,131	0.05%
2021/10/28	0	0.00	1	67.10	66.20	-1	4,087	-0.02%
2021/10/27	0	0.00	2	66.35	66.50	-2	4,053	-0.05%
2021/10/26	4	67.75	12	67.79	66.50	-8	4,041	-0.20%
2021/10/25	6	68.00	5	68.38	68.70	1	3,966	0.03%
2021/10/22	4	65.15	1	65.30	65.30	3	3,865	0.08%
2021/10/21	11	65.57	10	64.40	64.40	1	4,042	0.02%
2021/10/20	8	64.83	8	64.40	64.10	0	4,361	0.00%
2021/10/19	4	64.60	6	64.68	64.60	-2	4,334	-0.05%
2021/10/18	11	67.06	55	67.66	64.50	-44	4,283	-1.03%
2021/10/15	51	68.44	30	68.41	69.50	21	4,124	0.51%
2021/10/14	3	65.40	4	65.35	66.50	-1	3,921	-0.03%
2021/10/13	3	63.94	4	64.83	65.50	-1	3,863	-0.03%
2021/10/12	11	67.27	5	66.70	66.50	6	3,764	0.16%
2021/10/08	17	67.07	16	67.29	67.60	1	3,650	0.03%
2021/10/07	6	64.32	13	64.09	63.70	-7	3,402	-0.21%
2021/10/06	19	63.88	2	63.40	63.30	17	3,462	0.49%
2021/10/04	1	62.80	4	62.58	61.50	-3	3,345	-0.09%
2021/10/01	10	63.42	7	63.14	61.90	3	3,282	0.09%
2021/09/30	0	0.00	4	61.00	61.40	-4	3,075	-0.13%
2021/09/29	3	59.90	0	0.00	60.10	3	3,090	0.10%
2021/09/27	7	62.01	9	62.07	62.00	-2	3,172	-0.06%
2021/09/24	6	59.38	2	59.80	59.50	4	3,086	0.13%
2021/09/22	1	57.10	0	0.00	56.40	1	3,135	0.03%
2021/09/16	6	59.42	21	59.18	58.50	-15	3,315	-0.45%
2021/09/15	19	59.73	2	60.10	60.10	17	3,365	0.51%
2021/09/14	2	55.60	0	0.00	54.70	2	3,532	0.06%
2021/09/10	1	56.00	0	0.00	56.40	1	4,303	0.02%
2021/09/08	2	55.30	1	54.60	54.60	1	4,722	0.02%
2021/09/06	3	58.30	0	0.00	56.60	3	4,847	0.06%
2021/09/01	0	0.00	1	59.10	59.40	-1	4,861	-0.02%
2021/08/25	1	57.60	0	0.00	57.90	1	4,844	0.02%
2021/08/24	1	59.10	0	0.00	58.60	1	4,874	0.02%
2021/08/20	4	56.23	2	56.35	55.90	2	4,892	0.04%
2021/08/17	0	0.00	6	58.77	57.40	-6	4,972	-0.12%
2021/08/16	1	60.50	0	0.00	60.20	1	4,981	0.02%
2021/08/11	1	65.60	1	65.80	65.40	0	4,998	0.00%
2021/08/09	3	69.07	1	70.00	67.30	2	5,082	0.04%
2021/08/06	0	0.00	1	70.10	69.10	-1	5,092	-0.02%
2021/08/03	1	68.00	1	67.80	67.10	0	5,099	0.00%
2021/07/29	2	67.25	1	67.00	67.20	1	5,266	0.02%
2021/07/28	2	65.70	0	0.00	66.50	2	5,294	0.04%
2021/07/27	13	72.22	15	69.74	69.40	-2	5,300	-0.04%
2021/07/26	8	69.80	16	72.04	73.70	-8	5,144	-0.16%
2021/07/23	2	66.90	1	67.00	67.00	1	4,812	0.02%
2021/07/22	1	66.40	2	66.85	66.30	-1	4,830	-0.02%
2021/07/21	1	64.50	0	0.00	64.80	1	4,873	0.02%
2021/07/20	1	66.10	2	66.00	66.10	-1	4,877	-0.02%
2021/07/19	1	68.40	0	0.00	68.10	1	4,904	0.02%
2021/07/15	0	0.00	2	69.75	69.30	-2	4,995	-0.04%
2021/07/14	2	67.60	1	68.10	67.70	1	4,990	0.02%
2021/07/13	4	71.95	12	72.06	69.20	-8	4,981	-0.16%
2021/07/12	16	71.02	7	71.11	71.50	9	4,888	0.18%
2021/07/09	1	68.10	0	0.00	68.00	1	4,792	0.02%
2021/07/08	10	69.73	9	69.44	69.10	1	4,863	0.02%
2021/07/06	16	69.00	2	68.60	68.60	14	4,980	0.28%
2021/07/05	4	69.68	3	70.63	70.60	1	5,019	0.02%
2021/07/02	1	67.20	1	69.50	68.00	0	5,006	0.00%
2021/07/01	2	68.05	4	66.98	66.80	-2	5,158	-0.04%
2021/06/30	2	69.40	3	71.03	69.40	-1	5,188	-0.02%
2021/06/29	0	0.00	1	70.60	68.90	-1	5,249	-0.02%
2021/06/28	5	70.52	7	69.96	70.90	-2	5,369	-0.04%
2021/06/25	2	72.15	4	71.90	70.30	-2	5,821	-0.03%
2021/06/24	13	73.97	18	74.07	73.00	-5	5,859	-0.09%
2021/06/23	10	72.73	17	72.79	74.00	-7	5,857	-0.12%
2021/06/22	10	70.54	63	69.35	71.00	-53	6,075	-0.87%
2021/06/21	98	72.74	27	71.91	71.10	71	6,435	1.10%
2021/06/18	24	63.78	28	65.61	68.40	-4	7,143	-0.06%
2021/06/17	6	61.52	3	61.30	62.20	3	7,073	0.04%
2021/06/16	3	63.10	2	62.95	62.70	1	7,087	0.01%
2021/06/11	2	60.45	1	60.60	60.40	1	8,110	0.01%
2021/06/08	4	60.23	4	60.00	59.90	0	8,390	0.00%
2021/06/04	1	60.10	0	0.00	59.80	1	8,583	0.01%
2021/06/03	2	60.65	3	60.77	60.80	-1	8,839	-0.01%
2021/06/01	2	62.25	4	62.25	61.50	-2	10,111	-0.02%
2021/05/31	3	61.40	1	60.80	61.20	2	10,848	0.02%
2021/05/28	1	59.90	3	60.23	60.40	-2	10,980	-0.02%
2021/05/26	1	60.00	0	0.00	59.40	1	11,075	0.01%
2021/05/25	8	61.78	4	61.90	60.80	4	11,353	0.04%
2021/05/21	2	57.35	1	57.00	58.20	1	11,482	0.01%
2021/05/19	0	0.00	1	56.00	56.30	-1	11,792	-0.01%
2021/05/18	2	55.55	1	55.50	56.50	1	11,845	0.01%
2021/05/17	1	51.10	0	0.00	52.40	1	11,907	0.01%
2021/05/14	20	58.07	19	57.45	54.70	1	11,909	0.01%
2021/05/13	2	55.30	2	55.85	56.60	0	11,958	0.00%
2021/05/12	5	54.14	8	53.71	55.10	-3	12,073	-0.02%
2021/05/11	4	59.05	3.1	59.41	58.40	0.9	12,131	0.01%
2021/05/10	2	63.35	0	0.00	62.60	2	12,227	0.02%
2021/05/07	4	63.78	4	64.18	66.20	0	12,476	0.00%
2021/05/06	1	60.00	0	0.00	60.70	1	13,114	0.01%
2021/05/05	0.1	59.50	0	0.00	59.50	0.1	13,544	0.00%
2021/05/04	2	60.50	1	60.20	60.10	1	13,604	0.01%
2021/05/03	3	64.00	1	65.30	62.60	2	13,622	0.01%
2021/04/29	1	66.70	0	0.00	66.50	1	13,715	0.01%
2021/04/28	2	68.50	2	67.60	67.50	0	13,853	0.00%
2021/04/27	6	69.55	5	69.04	69.10	1	14,034	0.01%
2021/04/26	0	67.80	0	0.00	68.10	0	14,185	0.00%
2021/04/22	5	69.86	12	70.93	67.10	-7	14,830	-0.05%
2021/04/20	5	72.72	6	73.05	72.80	-1	15,347	-0.01%
2021/04/19	0	0.00	1	71.90	71.40	-1	15,498	-0.01%
2021/04/16	1	74.20	2	72.90	72.60	-1	15,749	-0.01%
2021/04/15	1	73.00	0	0.00	73.30	1	16,003	0.01%
2021/04/14	10	73.66	3	72.90	71.70	7	16,283	0.04%
2021/04/13	2	74.65	3	73.07	73.10	-1	16,680	-0.01%
2021/04/12	2	75.75	3	75.60	75.00	-1	17,372	-0.01%
2021/04/09	0	0.00	4	76.18	75.70	-4	17,830	-0.02%
2021/04/08	4	77.88	3	77.23	77.00	1	18,292	0.01%
2021/04/07	21	79.06	14	78.19	77.50	7	18,380	0.04%
2021/04/06	0	0.00	1	76.80	76.40	-1	18,463	-0.01%
2021/04/01	8	76.96	8	76.39	76.30	0	18,834	0.00%
2021/03/31	10	78.46	3	77.47	77.00	7	19,262	0.04%
2021/03/30	33	80.99	39	81.43	79.50	-6	19,557	-0.03%
2021/03/29	15	77.30	15	77.66	78.30	0	19,587	0.00%
2021/03/26	19	78.44	120	77.20	76.50	-101	19,490	-0.52%	大賣/鉅額交易
2021/03/25	64	78.80	52	78.33	78.00	12	19,251	0.06%
2021/03/24	40	78.40	49	77.51	77.00	-9	18,734	-0.05%
2021/03/23	234	78.80	127	77.34	78.00	107	18,165	0.59%	大買/大賣/鉅額交易
2021/03/22	3	72.97	11	71.77	74.00	-8	16,948	-0.05%
2021/03/19	2	71.85	8	71.04	70.70	-6	16,741	-0.04%
2021/03/18	18	71.98	33	72.06	71.30	-15	16,655	-0.09%
2021/03/17	55	72.01	42	72.44	71.10	13	16,366	0.08%
2021/03/16	5	68.54	15	68.35	67.90	-10	15,590	-0.06%
2021/03/15	4	67.13	15	67.29	68.00	-11	15,543	-0.07%
2021/03/12	9	68.21	12	67.78	67.70	-3	15,497	-0.02%
2021/03/11	6	67.58	5	67.64	67.50	1	15,453	0.01%
2021/03/10	8	67.56	27	67.59	66.10	-19	15,405	-0.12%
2021/03/09	23	68.80	106	67.87	67.30	-83	15,345	-0.54%	大賣/
2021/03/08	102	72.88	107	71.97	70.20	-5	15,146	-0.03%	大買/大賣/
2021/03/05	47	69.27	26	69.97	70.70	21	14,411	0.15%
2021/03/04	186	70.11	82	68.86	68.00	104	13,956	0.75%	大買/鉅額交易
2021/03/03	4	67.45	3	65.77	67.50	1	13,225	0.01%
2021/03/02	4	65.20	2	65.85	63.10	2	13,138	0.02%
2021/02/26	0	0.00	2	66.45	65.60	-2	13,169	-0.02%
2021/02/25	75	69.67	72	68.51	67.10	3	13,171	0.02%
2021/02/24	2	67.25	3	68.67	66.00	-1	12,911	-0.01%
2021/02/23	7	68.03	4	67.55	67.10	3	12,854	0.02%
2021/02/22	16	67.96	14	68.04	67.50	2	12,801	0.02%
2021/02/19	4	64.68	7	64.91	66.20	-3	12,652	-0.02%
2021/02/18	2	63.50	2	63.25	63.90	0	12,594	0.00%
2021/02/17	8	61.74	2	62.45	63.10	6	12,630	0.05%
2021/02/05	2	63.30	6	63.92	62.90	-4	12,609	-0.03%
2021/02/04	4	64.05	2	63.80	63.50	2	12,598	0.02%
2021/02/03	2	64.25	2	64.70	64.20	0	12,648	0.00%
2021/02/02	4	65.45	6	63.95	65.40	-2	12,485	-0.02%
2021/02/01	5	62.12	22	62.32	61.90	-17	12,328	-0.14%
2021/01/29	11	66.79	11	66.98	63.90	0	12,183	0.00%
2021/01/28	45	69.62	45	70.10	68.50	0	11,869	0.00%
2021/01/27	70	69.45	61	69.72	70.10	9	11,135	0.08%
2021/01/26	1	64.40	5	65.02	63.80	-4	10,650	-0.04%
2021/01/25	5	64.82	2	64.35	64.40	3	10,538	0.03%
2021/01/22	1	64.70	0	0.00	66.60	1	10,441	0.01%
2021/01/21	6	64.82	5	64.74	64.60	1	10,297	0.01%
2021/01/20	5	68.70	2	66.40	65.20	3	10,127	0.03%
2021/01/19	2	69.10	3	69.63	67.70	-1	9,915	-0.01%
2021/01/18	16	67.63	20	67.03	67.60	-4	9,698	-0.04%
2021/01/15	51	69.35	70	68.46	68.10	-19	9,516	-0.20%
2021/01/14	41	69.01	10	70.10	71.60	31	8,951	0.35%
2021/01/13	12	66.72	17	65.31	65.10	-5	8,516	-0.06%
2021/01/12	1	69.20	4	68.50	67.00	-3	8,306	-0.04%
2021/01/11	16	70.26	33	71.36	70.80	-17	8,128	-0.21%
2021/01/08	24	69.79	21	69.35	67.50	3	7,910	0.04%
2021/01/07	29	70.99	23	71.47	70.00	6	7,645	0.08%
2021/01/06	48	71.40	155	69.09	69.60	-107	7,349	-1.46%	大賣/鉅額交易
2021/01/05	50	72.51	51	72.60	69.60	-1	6,856	-0.01%
2021/01/04	32	67.98	41.4	65.79	69.60	-9.4	6,110	-0.15%
2020/12/31	207	62.35	14	61.51	63.30	193	5,590	3.45%	大買/鉅額交易
2020/12/30	2	58.80	1	59.70	57.60	1	5,045	0.02%
2020/12/29	12	59.71	66	59.92	57.80	-54	4,865	-1.11%
2020/12/28	42	60.14	136	60.44	60.50	-94	4,583	-2.05%	大賣/
2020/12/25	25	57.61	38	57.64	59.00	-13	4,113	-0.32%
2020/12/24	179	54.50	134	54.83	54.00	45	3,553	1.27%	大買/大賣/
2020/12/23	135	51.88	30	49.30	51.30	105	3,077	3.41%	大買/鉅額交易
2020/12/22	1	47.90	16	48.55	49.25	-15	2,499	-0.60%
2020/12/21	0	0.00	8	44.69	44.80	-8	2,406	-0.33%
2020/12/18	0	0.00	1	44.30	43.35	-1	2,356	-0.04%
2020/12/17	3	44.05	3	44.17	44.50	0	2,334	0.00%
2020/12/15	1	43.30	0	0.00	42.50	1	2,299	0.04%
2020/12/14	2	44.75	4	44.45	44.40	-2	2,299	-0.09%
2020/12/11	2	43.45	5	44.52	43.40	-3	2,262	-0.13%
2020/12/10	1	44.15	6	43.89	43.85	-5	2,209	-0.23%
2020/12/09	0	0.00	5	45.24	44.85	-5	2,166	-0.23%
2020/12/08	4	44.89	1	44.90	44.50	3	2,126	0.14%
2020/12/03	1	44.10	0	0.00	43.55	1	1,962	0.05%
2020/12/02	0	0.00	5	43.05	43.70	-5	1,941	-0.26%
2020/12/01	2	42.85	3	43.17	43.15	-1	1,899	-0.05%
2020/11/27	1	41.70	0	0.00	41.85	1	1,813	0.06%
2020/11/26	0	0.00	2	41.80	42.30	-2	1,766	-0.11%
2020/11/25	3	41.22	3	40.90	40.95	0	1,697	0.00%
2020/11/24	2	40.48	2	40.45	40.30	0	1,588	0.00%
2020/11/23	3	39.97	0	0.00	39.80	3	1,510	0.20%
2020/11/20	0	0.00	2.1	39.91	40.45	-2.1	1,457	-0.14%
2020/11/19	0	0.00	2	39.73	39.40	-2	1,387	-0.14%
2020/11/18	0	0.00	56	39.25	39.15	-56	1,325	-4.23%
2020/11/17	5	38.84	3	38.45	38.75	2	1,254	0.16%
2020/11/16	1	37.70	1	37.95	38.85	0	1,186	0.00%
2020/11/13	3	37.50	3	37.00	37.40	0	1,077	0.00%
2020/11/12	3	36.50	1	36.55	36.30	2	971	0.21%
2020/11/11	15	36.88	15	36.20	37.00	0	917	0.00%
2020/11/06	0	0.00	4	33.90	33.65	-4	794	-0.50%
2020/10/16	5	36.40	2	36.28	34.90	3	1,070	0.28%
2020/10/15	1	35.60	0	0.00	35.60	1	1,013	0.10%
2020/10/13	0	0.00	2	34.85	34.75	-2	978	-0.20%
2020/10/12	2	35.65	0	0.00	35.10	2	977	0.20%
2020/10/07	0	0.00	1	34.30	34.20	-1	923	-0.11%
2020/09/25	1	32.80	2	33.23	32.75	-1	1,170	-0.09%
2020/09/22	0	0.00	1	35.05	34.95	-1	1,219	-0.08%
2020/09/21	1	35.75	1	36.00	35.60	0	1,216	0.00%
2020/09/18	3	35.72	2	35.88	35.75	1	1,209	0.08%
2020/09/17	1	35.90	16	35.58	35.75	-15	1,194	-1.26%
2020/09/15	1	34.75	0	0.00	34.80	1	1,154	0.09%
2020/09/14	1	35.10	0	0.00	34.90	1	1,151	0.09%
2020/09/11	0	0.00	2	33.90	33.95	-2	1,142	-0.17%
2020/09/08	0	0.00	4	35.15	35.05	-4	1,129	-0.35%
2020/09/07	6	35.63	0.1	35.40	35.05	6	1,129	0.53%
2020/09/03	2	35.30	2	35.40	35.60	0	1,071	0.00%
2020/08/14	0	0.00	1	34.55	34.55	-1	1,193	-0.08%
2020/08/13	6	34.75	4	34.71	34.95	2	1,196	0.17%
2020/08/10	4	35.43	6	35.55	35.50	-2	1,216	-0.16%
2020/08/07	10	34.60	6	35.10	34.60	4	1,217	0.33%
2020/08/06	7	35.89	2	35.88	35.50	5	1,216	0.41%
2020/08/05	1	34.65	1	35.50	35.65	0	1,206	0.00%
2020/08/03	1	33.25	0	0.00	33.20	1	1,197	0.08%
2020/07/30	0	0.00	10	35.98	36.00	-10	1,176	-0.85%
2020/07/29	2	34.55	3	35.70	36.00	-1	1,155	-0.09%
2020/07/24	0	0.00	5	36.07	36.05	-5	1,130	-0.44%
2020/07/23	1	36.25	2	36.55	36.25	-1	1,110	-0.09%
2020/07/22	2	37.23	0	0.00	36.70	2	1,101	0.18%
2020/07/20	5	35.45	0	0.00	35.50	5	1,047	0.48%
2020/07/10	0	0.00	5	35.20	35.00	-5	1,026	-0.49%
2020/07/09	10	36.35	1	36.05	36.55	9	1,011	0.89%
2020/07/08	12	36.84	11	36.73	37.05	1	973	0.10%
2020/07/07	0	0.00	2	34.50	35.40	-2	858	-0.23%
2020/07/06	8	34.00	0	0.00	33.90	8	805	0.99%
2020/07/03	5	34.05	0	0.00	33.75	5	811	0.62%
2020/07/02	3	34.30	1	34.05	34.10	2	805	0.25%
2020/06/23	1	32.60	0	0.00	32.55	1	749	0.13%
2020/06/18	10	32.40	0	0.00	32.30	10	756	1.32%
2020/06/10	0	0.00	1	32.95	33.00	-1	801	-0.12%
2020/06/05	1	33.40	1	33.55	33.65	0	810	0.00%
2020/06/04	4	34.15	3	33.97	33.90	1	805	0.12%
2020/06/02	0	0.00	1	32.15	31.85	-1	716	-0.14%
2020/05/28	1	31.50	0	0.00	31.10	1	684	0.15%
2020/05/27	4	31.95	0	0.00	31.70	4	675	0.59%
2020/05/26	0	0.00	1	31.00	30.95	-1	665	-0.15%
2020/05/22	1	31.00	0	0.00	30.55	1	655	0.15%
2020/05/20	0	0.00	1	30.55	30.40	-1	642	-0.16%
2020/05/18	0	0.00	1	30.25	30.10	-1	635	-0.16%
2020/05/15	2	30.45	0	0.00	30.40	2	630	0.32%
2020/05/14	0	0.00	1	31.00	31.00	-1	605	-0.17%
2020/05/12	2	31.80	10	30.89	31.35	-8	581	-1.38%
2020/05/11	2	31.48	1	31.45	31.65	1	524	0.19%
2020/04/30	1	29.80	0	0.00	29.85	1	511	0.20%
2020/04/09	0	0.00	2	27.80	27.60	-2	657	-0.30%
2020/03/12	1	30.10	3	28.93	28.95	-2	691	-0.29%
2020/03/11	0	0.00	3	30.48	30.60	-3	680	-0.44%
2020/03/10	1	29.95	3	30.85	31.10	-2	678	-0.29%
2020/03/09	1	31.20	1	31.25	31.25	0	671	0.00%
2020/03/06	0	0.00	2	32.95	32.95	-2	665	-0.30%
2020/03/05	2	33.63	1.1	33.53	33.30	0.9	669	0.13%
2020/03/03	1	33.35	1	33.15	33.10	0	675	0.00%
2020/02/27	2	33.40	1	33.15	33.15	1	681	0.15%
2020/02/26	2	33.80	2	33.80	33.80	0	675	0.00%
2020/02/24	4	34.15	4	34.00	34.00	0	676	0.00%
2020/02/21	4	34.61	6	34.40	34.40	-2	681	-0.29%
2020/02/20	6	34.81	7	34.87	34.90	-1	688	-0.15%
2020/02/19	4	35.03	0	0.00	34.75	4	697	0.57%
2020/02/18	1	34.25	1	34.15	34.15	0	752	0.00%
2020/02/17	7	33.93	1	34.00	33.95	6	768	0.78%
2020/02/14	2	34.28	2	34.50	34.60	0	767	0.00%
2020/02/13	6	34.42	2	34.18	34.15	4	770	0.52%
2020/02/12	0	0.00	1	34.55	34.60	-1	771	-0.13%
2020/02/10	1	32.85	1	33.40	33.45	0	773	0.00%
2020/02/07	1	33.75	1	33.60	33.60	0	779	0.00%
2020/02/04	0	0.00	1	33.45	33.50	-1	772	-0.13%
2020/02/03	1	32.25	1	32.35	32.35	0	779	0.00%
2020/01/31	0	0.00	2	33.90	34.40	-2	801	-0.25%
2020/01/30	4	34.91	0	0.00	34.20	4	819	0.49%
2020/01/20	4	37.88	4	37.89	37.90	0	804	0.00%
2020/01/17	2	38.03	4	37.86	38.00	-2	794	-0.25%
2020/01/16	0	0.00	1	37.05	37.05	-1	818	-0.12%
2020/01/15	0	0.00	1	37.05	37.00	-1	839	-0.12%
2020/01/14	2	37.15	2	36.90	36.90	0	837	0.00%
2020/01/13	2	36.75	2	36.85	36.85	0	826	0.00%
2020/01/10	2	36.33	3	36.30	36.30	-1	830	-0.12%
2020/01/09	3	36.52	2	37.35	36.55	1	831	0.12%
2020/01/08	0	0.00	2	35.60	35.60	-2	815	-0.25%
2020/01/07	0	0.00	1	36.10	36.10	-1	820	-0.12%
2020/01/06	1	36.40	0	0.00	36.30	1	820	0.12%
2020/01/03	2	37.30	1	36.70	36.70	1	827	0.12%
2020/01/02	3	37.40	3	37.48	37.50	0	820	0.00%
2019/12/31	3	37.05	1	37.00	37.00	2	810	0.25%
2019/12/27	1	37.00	4	37.03	37.00	-3	822	-0.36%
2019/12/26	2	37.05	0	0.00	36.90	2	824	0.24%
2019/12/25	2	37.13	2	37.00	37.00	0	825	0.00%
2019/12/24	3	36.90	3	36.75	36.75	0	843	0.00%
2019/12/23	2	36.85	2	36.65	36.65	0	846	0.00%
2019/12/20	1	37.45	2	37.48	37.50	-1	841	-0.12%
2019/12/19	5	37.71	4	37.60	37.60	1	842	0.12%
2019/12/18	4	37.66	4	37.88	37.80	0	829	0.00%
2019/12/17	13	37.09	1	36.90	37.15	12	779	1.54%
2019/12/16	5	35.76	6	36.38	36.30	-1	745	-0.13%
2019/12/13	6	35.62	6	35.40	35.40	0	742	0.00%
2019/12/04	11	35.30	1	35.25	35.25	10	841	1.19%
2019/12/03	2	35.63	2	35.50	35.50	0	858	0.00%
2019/12/02	1	35.60	0	0.00	35.55	1	865	0.12%
2019/11/29	4	36.26	5	36.05	36.05	-1	868	-0.12%
2019/11/28	1	36.50	1	36.40	36.40	0	884	0.00%
2019/11/27	3	36.40	3	36.25	36.25	0	903	0.00%
2019/11/26	1	36.25	1	36.25	36.20	0	936	0.00%
2019/11/25	1	36.45	1	36.30	36.30	0	995	0.00%
2019/11/22	0	0.00	1	36.45	36.45	-1	1,039	-0.10%
2019/11/21	5	36.58	2	36.68	36.70	3	1,069	0.28%
2019/11/20	2	36.33	0	0.00	36.20	2	1,128	0.18%
2019/11/19	9	37.15	46	36.72	36.65	-37	1,244	-2.97%
2019/11/18	0	0.00	3	37.25	37.20	-3	1,288	-0.23%
2019/11/15	5	38.01	3	38.55	38.10	2	1,300	0.15%
2019/11/13	15	35.60	0	0.00	35.55	15	1,336	1.12%
2019/11/12	0	0.00	1	35.95	36.25	-1	1,349	-0.07%
2019/11/11	0	0.00	2	35.20	35.25	-2	1,384	-0.14%
2019/11/08	0	0.00	1	36.15	36.15	-1	1,393	-0.07%
2019/11/07	0	0.00	1	36.05	36.05	-1	1,403	-0.07%
2019/11/06	1	37.55	2	36.78	36.75	-1	1,405	-0.07%
2019/11/05	3	38.10	3	37.80	37.70	0	1,406	0.00%
2019/11/04	2	38.25	0	0.00	38.00	2	1,419	0.14%
2019/11/01	2	37.98	0	0.00	38.00	2	1,421	0.14%
2019/10/31	17	38.07	2	37.60	37.60	15	1,426	1.05%
2019/10/30	4	38.71	1	38.40	38.40	3	1,423	0.21%
2019/10/29	1	38.55	2	38.75	38.80	-1	1,401	-0.07%
2019/10/25	27	38.62	4	38.26	38.25	23	1,390	1.65%
2019/10/24	4	38.83	4	38.90	38.85	0	1,380	0.00%
2019/10/23	2	36.55	5	36.69	37.30	-3	1,310	-0.23%
2019/10/22	2	35.80	0	0.00	35.80	2	1,326	0.15%
2019/10/21	1	36.05	0	0.00	36.00	1	1,346	0.07%
2019/10/18	2	36.63	3	36.38	36.40	-1	1,356	-0.07%
2019/10/17	1	35.75	2	36.05	36.10	-1	1,356	-0.07%
2019/10/15	7	36.13	0	0.00	35.65	7	1,390	0.50%
2019/10/14	1	36.45	1	36.50	36.50	0	1,413	0.00%
2019/10/09	3	36.60	9	36.68	36.35	-6	1,422	-0.42%
2019/10/08	4	38.03	2	38.00	38.00	2	1,410	0.14%
2019/10/07	3	38.07	3	38.50	38.55	0	1,414	0.00%
2019/10/04	4	38.04	3	37.82	37.75	1	1,412	0.07%
2019/10/03	1	38.95	3	38.52	38.45	-2	1,407	-0.14%
2019/10/02	1	39.90	0	0.00	39.20	1	1,408	0.07%
2019/10/01	3	40.00	0	0.00	39.80	3	1,405	0.21%
2019/09/27	2	39.93	2	39.78	39.75	0	1,412	0.00%
2019/09/26	3	41.03	6	40.86	40.45	-3	1,391	-0.22%
2019/09/25	1	40.80	1	41.70	41.40	0	1,387	0.00%
2019/09/24	1	41.45	0	0.00	41.45	1	1,387	0.07%
2019/09/23	3	41.07	1	40.90	40.90	2	1,379	0.14%
2019/09/20	2	40.90	2	41.10	41.15	0	1,377	0.00%
2019/09/19	1	40.35	2	40.40	40.30	-1	1,360	-0.07%
2019/09/18	2	40.18	2	40.30	40.30	0	1,357	0.00%
2019/09/17	3	40.12	6.3	40.27	40.30	-3.3	1,350	-0.24%
2019/09/16	3	40.02	4	40.00	40.00	-1	1,343	-0.07%
2019/09/12	0	0.00	1	40.45	40.45	-1	1,344	-0.07%
2019/09/11	2	40.33	3	40.08	39.85	-1	1,342	-0.07%
2019/09/10	1	39.75	3	39.85	39.75	-2	1,319	-0.15%
2019/09/09	12	39.74	16	39.76	39.35	-4	1,306	-0.31%
2019/09/06	2	42.10	1	41.90	41.95	1	1,259	0.08%
2019/09/05	1	41.80	2	42.45	42.05	-1	1,248	-0.08%
2019/09/04	1	41.85	2	41.65	41.70	-1	1,231	-0.08%
2019/09/03	2	41.95	1	42.25	41.70	1	1,224	0.08%
2019/09/02	2	41.18	1	41.85	41.90	1	1,225	0.08%
2019/08/29	9	41.76	0	0.00	41.50	9	1,182	0.76%
2019/08/28	3	43.12	0	0.00	42.30	3	1,145	0.26%
2019/08/27	2	43.45	4	44.18	44.90	-2	1,083	-0.18%
2019/08/26	1	42.70	1	42.55	42.15	0	1,039	0.00%
2019/08/23	4	44.40	0	0.00	43.65	4	1,010	0.40%
2019/08/22	4	43.81	75	44.57	43.75	-71	953	-7.44%
2019/08/21	4	42.81	3	42.62	42.40	1	834	0.12%
2019/08/20	1	41.60	0	0.00	41.65	1	782	0.13%
2019/08/19	1	43.00	3	42.15	42.00	-2	759	-0.26%
2019/08/16	2	40.95	1	41.60	41.85	1	702	0.14%
2019/08/15	1	39.35	1	39.70	39.85	0	646	0.00%
2019/08/14	0	0.00	4	40.00	39.95	-4	629	-0.64%
2019/08/13	0	0.00	1	38.30	38.50	-1	591	-0.17%
2019/08/12	1	38.45	6	37.93	38.40	-5	578	-0.86%
2019/08/06	6	38.40	0	0.00	38.35	6	563	1.06%
2019/08/05	2	38.18	0	0.00	38.10	2	554	0.36%
2019/08/02	0	0.00	1	39.00	38.75	-1	554	-0.18%
2019/08/01	1	39.55	0	0.00	39.45	1	553	0.18%
2019/07/31	1	39.60	0	0.00	39.50	1	552	0.18%
2019/07/30	7	39.20	0	0.00	39.35	7	544	1.28%
2019/07/25	0	0.00	1	40.70	40.60	-1	570	-0.18%
2019/07/24	4	40.08	3	40.77	41.10	1	580	0.17%
2019/07/23	1	40.45	23	39.70	39.55	-22	547	-4.02%
2019/07/19	0	0.00	4	38.85	38.95	-4	591	-0.68%
2019/07/18	1	38.55	0	0.00	38.65	1	590	0.17%
2019/07/17	10	39.53	1	39.15	39.00	9	572	1.57%
2019/07/16	11	38.61	3	38.63	39.40	8	558	1.43%
2019/07/15	4	37.60	1	38.25	38.00	3	534	0.56%
2019/07/08	0	0.00	1	37.40	36.90	-1	658	-0.15%
2019/07/03	2	36.53	0	0.00	36.40	2	664	0.30%
2019/07/02	1	36.85	0	0.00	36.90	1	666	0.15%
2019/07/01	0	0.00	1	36.70	36.90	-1	673	-0.15%
2019/06/28	0	0.00	1	35.90	36.10	-1	717	-0.14%
2019/06/19	0	0.00	9	36.03	36.20	-9	749	-1.20%
2019/06/18	0	0.00	1	35.50	35.35	-1	746	-0.13%
2019/06/17	0	0.00	1	35.40	35.70	-1	750	-0.13%
2019/06/13	1	35.55	0	0.00	35.45	1	807	0.12%
2019/06/12	1	35.30	0	0.00	35.80	1	820	0.12%
2019/06/10	0	0.00	1	34.85	34.85	-1	813	-0.12%
2019/06/06	0	0.00	6	33.93	34.05	-6	802	-0.75%
2019/06/05	1	34.25	0	0.00	34.20	1	804	0.12%
2019/06/03	0	0.00	6	34.65	34.65	-6	807	-0.74%
2019/05/31	1	34.35	1	34.40	34.40	0	810	0.00%
2019/05/29	0	0.00	1	33.40	33.30	-1	808	-0.12%
2019/05/27	1	34.80	1	34.45	34.30	0	806	0.00%
2019/05/24	1	35.25	2	35.45	35.10	-1	816	-0.12%
2019/05/22	1	36.10	2	36.05	35.90	-1	831	-0.12%
2019/05/21	1	34.70	4	35.89	36.20	-3	835	-0.36%
2019/05/17	3	35.78	2	35.48	35.30	1	835	0.12%
2019/05/16	8	36.65	4	36.10	36.10	4	838	0.48%
2019/05/15	1	35.95	9	36.75	36.80	-8	852	-0.94%
2019/05/14	1	34.90	1	35.75	35.55	0	846	0.00%
2019/05/13	0	0.00	13	35.07	35.05	-13	841	-1.55%
2019/05/10	2	35.85	0	0.00	36.00	2	834	0.24%
2019/05/09	1	36.85	3	36.52	36.00	-2	825	-0.24%
2019/05/08	1	36.80	0	0.00	36.70	1	814	0.12%
2019/05/07	1	37.00	2	37.03	37.05	-1	808	-0.12%
2019/05/06	3	37.17	12	36.68	36.70	-9	803	-1.12%
2019/05/03	3	38.15	2	38.05	38.10	1	792	0.13%
2019/05/02	3	37.75	6	38.17	38.30	-3	774	-0.39%
2019/04/30	2	36.85	2	37.03	37.55	0	740	0.00%
2019/04/29	4	36.51	1	36.10	35.95	3	716	0.42%
2019/04/26	2	37.43	3	37.03	36.70	-1	709	-0.14%
2019/04/25	3	37.13	8	37.78	37.90	-5	685	-0.73%
2019/04/24	1	36.85	0	0.00	36.65	1	630	0.16%
2019/04/23	1	36.40	3	36.90	36.95	-2	622	-0.32%
2019/04/22	0	0.00	1	36.50	36.50	-1	612	-0.16%
2019/04/19	5	36.70	1	36.10	36.10	4	610	0.66%
2019/04/18	4	36.66	5	36.57	36.50	-1	602	-0.17%
2019/04/17	1	36.85	5	36.97	36.80	-4	587	-0.68%
2019/04/16	4	37.25	1	36.70	37.30	3	563	0.53%
2019/04/15	1	37.15	2	37.15	35.90	-1	511	-0.20%
2019/04/12	1	35.65	1	35.20	35.40	0	456	0.00%
2019/04/11	1	35.35	2	35.00	35.05	-1	447	-0.22%
2019/04/10	0	0.00	1	35.35	35.35	-1	441	-0.23%
2019/04/09	5	35.64	3	35.45	35.40	2	438	0.46%
2019/04/08	0	0.00	6	34.90	34.95	-6	422	-1.42%
2019/04/03	1	34.95	0	0.00	34.90	1	419	0.24%
2019/04/02	9	35.67	0	0.00	35.30	9	411	2.19%
2019/04/01	1	34.35	2	34.20	35.80	-1	363	-0.28%
2019/03/29	0	0.00	2	33.88	33.90	-2	342	-0.58%
2019/03/28	0	0.00	1	34.00	34.00	-1	345	-0.29%
2019/03/27	0	0.00	4	33.59	33.55	-4	343	-1.17%
2019/03/26	0	0.00	1	33.00	33.00	-1	346	-0.29%
2019/03/22	1	33.55	0	0.00	33.55	1	360	0.28%
2019/03/21	1	34.30	1	34.10	34.10	0	361	0.00%
2019/03/19	0	0.00	1	33.90	33.95	-1	366	-0.27%
2019/03/18	1	35.10	1	34.50	34.50	0	361	0.00%
2019/03/13	0	0.00	1	32.00	31.85	-1	322	-0.31%
2019/03/11	1	31.70	0	0.00	31.60	1	352	0.28%
2019/03/07	0	0.00	1	32.00	31.95	-1	382	-0.26%
2019/03/06	1	32.45	1	32.65	32.70	0	386	0.00%
2019/03/04	1	32.25	1	32.30	32.25	0	399	0.00%
2019/02/27	1	32.50	1	32.40	32.45	0	399	0.00%
2019/02/26	1	32.55	2	32.75	32.80	-1	403	-0.25%
2019/02/25	5	32.88	5	32.94	32.90	0	410	0.00%
2019/02/22	3	32.08	4	32.26	32.35	-1	403	-0.25%
2019/02/21	1	31.55	1	31.55	31.60	0	399	0.00%
2019/02/20	3	31.48	1	31.40	31.35	2	406	0.49%
2019/02/18	0	0.00	3	31.23	31.30	-3	410	-0.73%
2019/02/15	1	31.10	1	31.20	31.10	0	425	0.00%
2019/02/14	4	30.73	3	31.28	31.35	1	438	0.23%
2019/02/13	1	30.00	2	29.98	30.00	-1	493	-0.20%
2019/02/12	0	0.00	2	29.90	30.00	-2	554	-0.36%
2019/02/11	1	29.70	0	0.00	29.55	1	569	0.18%
2019/01/28	0	0.00	1	29.55	29.60	-1	626	-0.16%
2019/01/08	0	0.00	2	30.13	30.30	-2	784	-0.26%
2019/01/07	1	30.15	0	0.00	30.10	1	788	0.13%
2019/01/03	0	0.00	2	30.60	30.50	-2	828	-0.24%
2018/12/17	0	0.00	1	31.20	31.30	-1	916	-0.11%
2018/12/11	0	0.00	1	30.10	30.15	-1	913	-0.11%
2018/12/06	1	30.75	0	0.00	30.65	1	910	0.11%
2018/12/05	1	30.80	2	30.70	31.10	-1	905	-0.11%
2018/12/04	3	31.63	1	31.70	31.45	2	908	0.22%
2018/11/30	1	30.20	0	0.00	30.20	1	876	0.11%
2018/11/29	0	0.00	1	30.25	30.15	-1	874	-0.11%
2018/11/28	0	0.00	1	30.15	30.40	-1	869	-0.11%
2018/11/27	2	29.85	1	30.00	29.95	1	860	0.12%
2018/11/22	1	29.60	0	0.00	29.60	1	856	0.12%
2018/11/21	1	30.15	0	0.00	30.00	1	847	0.12%
2018/11/20	0	0.00	1	30.20	29.95	-1	846	-0.12%
2018/11/15	1	29.30	0	0.00	29.10	1	840	0.12%
2018/11/13	0	0.00	5	28.65	28.75	-5	834	-0.60%
2018/11/12	1	30.20	1	29.80	29.50	0	822	0.00%
2018/11/09	8	30.17	0	0.00	30.20	8	758	1.05%
2018/11/08	0	0.00	2	29.45	30.05	-2	702	-0.28%
2018/11/06	0	0.00	1	29.05	29.05	-1	710	-0.14%
2018/11/05	3	29.73	0	0.00	29.30	3	702	0.43%
2018/11/02	0	0.00	1	28.60	28.65	-1	675	-0.15%
2018/10/30	1	26.80	0	0.00	26.95	1	677	0.15%
2018/10/26	1	27.80	1	27.65	27.95	0	737	0.00%
2018/10/25	21	28.08	21	27.96	27.55	0	738	0.00%
2018/10/24	4	27.83	3	27.90	27.55	1	711	0.14%
2018/10/19	2	27.45	0	0.00	27.45	2	705	0.28%
2018/10/18	1	27.95	0	0.00	27.80	1	705	0.14%
2018/10/17	0	0.00	1	28.95	28.55	-1	704	-0.14%
2018/10/15	1	28.00	0	0.00	27.80	1	708	0.14%
2018/10/12	0	0.00	1	27.35	27.80	-1	714	-0.14%
2018/10/11	0	0.00	13	27.72	27.00	-13	724	-1.79%
2018/10/08	1	30.00	0	0.00	30.00	1	813	0.12%
2018/10/05	1	30.10	1	30.00	30.00	0	842	0.00%
2018/10/04	1	30.65	2	30.75	30.75	-1	826	-0.12%
2018/10/02	1	30.95	1	30.70	30.70	0	827	0.00%
2018/09/28	3	30.77	0	0.00	30.60	3	809	0.37%
2018/09/25	3	30.65	0	0.00	30.95	3	805	0.37%
2018/09/21	2	30.68	6	30.63	30.70	-4	819	-0.49%
2018/09/20	0	0.00	1	30.60	30.70	-1	851	-0.12%
2018/09/19	0	0.00	1	30.60	30.70	-1	876	-0.11%
2018/09/18	1	30.45	0	0.00	30.40	1	880	0.11%
2018/09/13	1	31.00	0	0.00	30.65	1	1,087	0.09%
2018/09/12	1	30.70	0	0.00	30.80	1	1,245	0.08%
2018/09/11	1	30.80	0	0.00	30.80	1	1,249	0.08%
2018/09/07	0	0.00	1	32.25	32.05	-1	1,239	-0.08%
2018/09/04	1	33.05	0.1	33.00	32.95	0.9	1,235	0.07%
2018/08/29	0	0.00	1	33.25	33.30	-1	1,326	-0.08%
2018/08/24	0	0.00	5	34.35	34.30	-5	1,377	-0.36%
2018/08/23	6	34.55	0	0.00	34.55	6	1,371	0.44%
2018/08/22	0	0.00	1	34.75	34.85	-1	1,369	-0.07%
2018/08/21	0	0.00	6	34.57	34.80	-6	1,368	-0.44%
2018/08/20	0	0.00	1	34.20	34.05	-1	1,366	-0.07%
2018/08/17	1	34.90	1	34.80	34.70	0	1,358	0.00%
2018/08/14	1	34.80	3	34.90	34.90	-2	1,354	-0.15%
2018/08/13	0	0.00	3	35.52	35.45	-3	1,349	-0.22%
2018/08/10	2	36.93	3	36.77	36.70	-1	1,328	-0.08%
2018/08/08	2	37.43	3	37.32	37.30	-1	1,320	-0.08%
2018/08/07	1	37.30	11	37.20	37.30	-10	1,307	-0.76%
2018/08/06	2	37.30	2	37.13	37.20	0	1,305	0.00%
2018/08/03	14	37.71	3	37.50	37.50	11	1,298	0.85%
2018/08/02	1	36.95	1	36.75	36.95	0	1,240	0.00%
2018/08/01	3	36.87	5	37.04	37.40	-2	1,228	-0.16%
2018/07/30	3	36.53	1	36.50	36.50	2	1,213	0.16%
2018/07/27	2	36.43	2	36.75	36.95	0	1,212	0.00%
2018/07/26	3	36.37	1	36.25	36.20	2	1,211	0.17%
2018/07/25	1	36.35	1	36.35	36.25	0	1,206	0.00%
2018/07/24	1	36.00	1	36.10	36.20	0	1,209	0.00%
2018/07/23	1	35.40	0	0.00	35.40	1	1,206	0.08%
2018/07/19	2	37.33	1	36.80	36.80	1	1,200	0.08%
2018/07/18	3	37.40	13	37.09	37.05	-10	1,208	-0.83%
2018/07/17	4	37.66	6	37.53	37.50	-2	1,191	-0.17%
2018/07/16	3	36.82	10	37.41	37.65	-7	1,166	-0.60%
2018/07/13	6	36.63	1	36.95	36.80	5	1,082	0.46%
2018/07/10	1	34.55	1	34.95	35.10	0	1,071	0.00%
2018/07/09	1	34.45	1	34.20	34.20	0	1,063	0.00%
2018/07/04	0	0.00	1	35.05	34.95	-1	1,054	-0.09%
2018/07/03	6	36.03	2	36.05	35.50	4	1,051	0.38%
2018/07/02	6	35.93	0	0.00	35.55	6	1,042	0.58%
2018/06/29	2	35.33	0	0.00	35.40	2	1,025	0.19%
2018/06/28	2	34.65	2	33.95	33.90	0	989	0.00%
2018/06/27	2	35.55	1	35.15	35.10	1	965	0.10%
2018/06/26	0	0.00	8	35.36	35.50	-8	976	-0.82%
2018/06/25	1	36.00	20	36.50	35.25	-19	965	-1.97%
2018/06/22	26	37.40	5	37.18	37.50	21	928	2.26%
2018/06/21	18	36.33	2	36.80	37.30	16	778	2.05%
2018/06/15	5	35.41	2	35.50	35.50	3	627	0.48%
2018/06/14	2	35.18	0	0.00	34.80	2	628	0.32%
2018/06/13	2	35.28	3	35.20	35.20	-1	636	-0.16%
2018/06/12	3	35.37	2	35.15	35.20	1	648	0.15%
2018/06/11	0	0.00	2	35.20	35.20	-2	647	-0.31%
2018/06/08	1	36.10	1	35.90	35.80	0	640	0.00%
2018/06/07	7	36.86	7	36.56	36.50	0	641	0.00%
2018/06/06	2	35.45	1	35.50	35.40	1	588	0.17%
2018/06/05	1	35.25	1	35.30	35.55	0	595	0.00%
2018/06/04	2	34.30	0	0.00	36.25	2	587	0.34%
2018/06/01	2	33.35	4	33.68	33.70	-2	570	-0.35%
2018/05/31	1	33.10	1	33.15	33.15	0	602	0.00%
2018/05/30	2	33.10	1	33.05	33.05	1	622	0.16%
2018/05/29	0	0.00	1	33.45	33.40	-1	632	-0.16%
2018/05/28	0	0.00	1	33.50	33.55	-1	641	-0.16%
2018/05/25	1	33.40	2	33.33	33.30	-1	682	-0.15%
2018/05/24	1	33.00	1	33.25	33.30	0	699	0.00%
2018/05/23	2	33.43	0	0.00	33.30	2	719	0.28%
2018/05/22	1	34.20	0	0.00	33.85	1	762	0.13%
2018/05/21	1	33.40	1	33.65	33.80	0	797	0.00%
2018/05/15	1	33.95	1	33.80	33.60	0	951	0.00%
2018/05/14	1	33.50	1	33.95	33.95	0	996	0.00%
2018/05/11	0	0.00	1	33.10	33.20	-1	997	-0.10%
2018/05/10	2	32.90	1	33.15	33.00	1	1,009	0.10%
2018/04/26	0	0.00	1	31.60	31.60	-1	1,080	-0.09%
2018/04/25	0	0.00	1	32.60	32.55	-1	1,084	-0.09%
2018/04/20	1	34.00	0	0.00	34.00	1	1,085	0.09%
2018/04/17	0	0.00	2	35.20	35.10	-2	1,070	-0.19%
2018/04/13	2	36.75	0	0.00	36.65	2	1,102	0.18%
2018/04/11	0	0.00	15	36.61	36.60	-15	1,155	-1.30%
2018/04/10	0	0.00	10	36.70	36.55	-10	1,172	-0.85%
2018/04/09	1	37.10	4	37.38	37.35	-3	1,185	-0.25%
2018/04/03	0	0.00	1	36.90	36.90	-1	1,199	-0.08%
2018/03/29	2	37.10	0	0.00	37.10	2	1,243	0.16%
2018/03/27	0	0.00	1	37.20	37.40	-1	1,234	-0.08%
2018/03/26	1	36.65	0	0.00	36.45	1	1,237	0.08%
2018/03/23	0	0.00	1	36.95	36.95	-1	1,241	-0.08%
2018/03/22	1	38.75	4	38.68	38.05	-3	1,244	-0.24%
2018/03/21	1	38.30	0	0.00	38.60	1	1,256	0.08%
2018/03/19	1	39.20	0	0.00	38.90	1	1,366	0.07%
2018/03/16	3	38.78	1	38.90	38.80	2	1,411	0.14%
2018/03/15	0	0.00	1	39.80	39.70	-1	1,409	-0.07%
2018/03/14	0	0.00	1	39.90	39.70	-1	1,425	-0.07%
2018/03/13	0	0.00	1	39.45	39.80	-1	1,443	-0.07%
2018/03/12	1	38.80	0	0.00	39.15	1	1,456	0.07%
2018/03/09	1	40.00	1	40.30	39.90	0	1,457	0.00%
2018/03/08	1	39.80	0	0.00	39.80	1	1,471	0.07%
2018/03/07	1	39.75	11	40.01	39.50	-10	1,481	-0.67%
2018/03/06	10	40.76	5	40.46	40.25	5	1,493	0.33%
2018/03/02	2	39.00	0	0.00	38.95	2	1,507	0.13%
2018/03/01	1	39.95	0	0.00	40.05	1	1,518	0.07%
2018/02/27	5	40.24	11	40.59	40.10	-6	1,535	-0.39%
2018/02/26	2	39.35	3	39.57	39.45	-1	1,541	-0.06%
2018/02/23	1	38.90	0	0.00	39.00	1	1,548	0.06%
2018/02/22	5	38.50	1	39.30	38.90	4	1,566	0.26%
2018/02/21	10	37.28	3	36.63	37.40	7	1,602	0.44%
2018/02/12	16	34.22	75	34.35	34.50	-59	1,592	-3.71%
2018/02/09	4	34.09	2	34.20	34.10	2	1,584	0.13%
2018/02/07	0	0.00	1	39.05	38.30	-1	1,651	-0.06%
2018/02/06	1	38.20	0	0.00	38.25	1	1,717	0.06%
2018/02/05	1	41.75	2	42.15	42.35	-1	1,740	-0.06%
2018/02/02	5	42.95	0	0.00	42.80	5	1,864	0.27%
2018/02/01	0	0.00	1	43.25	43.20	-1	1,952	-0.05%
2018/01/31	6	43.10	0	0.00	43.25	6	1,962	0.31%
2018/01/30	7	43.81	1	43.55	43.85	6	1,984	0.30%
2018/01/29	4	45.05	2	44.85	44.80	2	2,043	0.10%
2018/01/26	3	45.12	4	44.85	44.75	-1	2,096	-0.05%
2018/01/25	5	45.30	9	45.18	45.00	-4	2,141	-0.19%
2018/01/24	4	44.99	5	45.01	45.15	-1	2,192	-0.05%
2018/01/23	8	45.50	2	44.93	44.90	6	2,262	0.27%
2018/01/22	1	45.60	1	45.40	45.40	0	2,386	0.00%
2018/01/19	6	45.52	5	45.33	45.35	1	2,549	0.04%
2018/01/18	4	45.71	4	45.25	45.25	0	2,637	0.00%
2018/01/17	8	45.76	7	45.66	45.55	1	2,799	0.04%
2018/01/16	0	0.00	2	45.50	45.50	-2	3,028	-0.07%
2018/01/15	4	45.45	3	45.32	45.10	1	3,357	0.03%
2018/01/12	8	45.28	10	45.25	45.25	-2	3,491	-0.06%
2018/01/11	3	44.68	3	44.55	44.60	0	3,766	0.00%
2018/01/10	8	45.20	4	44.64	44.65	4	3,844	0.10%
2018/01/09	9	46.63	8	46.03	46.00	1	3,863	0.03%
2018/01/08	7	46.19	10	46.41	46.20	-3	3,892	-0.08%
2018/01/05	7	45.93	8	45.63	45.60	-1	3,875	-0.03%
2018/01/04	3	45.58	7	46.00	46.10	-4	3,868	-0.10%
2018/01/03	6	46.01	5	45.55	45.55	1	3,858	0.03%
2018/01/02	4	45.16	3	45.03	45.20	1	3,850	0.03%