乙盛-KY (5243)-台新-台中券商分點個股進出

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

乙盛-KY

(5243)

可現股當沖

股價
56.2
漲跌
▲0.6
漲幅
+1.08%
成交量
711張
產業
上市光電類股▲0.55%
449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－台新-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	1	56.40	0	0.00	56.20	1	1,851	0.05%
2024/05/03	1	55.60	10	55.60	55.60	-9	1,847	-0.49%
2024/05/02	10	55.60	0	0.00	55.90	10	1,845	0.54%
2024/04/30	4	56.60	2	57.50	56.00	2	1,843	0.11%
2024/04/29	0	55.50	0	0.00	55.60	0	1,822	0.00%
2024/04/26	0	0.00	6	55.15	55.10	-6	1,819	-0.33%
2024/04/25	1	55.60	0	0.00	55.10	1	1,816	0.06%
2024/04/24	1	56.10	2	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	0	0.00	1	54.00	53.70	-1	1,792	-0.06%
2024/04/19	3	53.73	30.1	53.75	54.10	-27.1	1,783	-1.52%
2024/04/18	8	55.84	0	0.00	55.60	8	1,757	0.46%
2024/04/17	10.1	56.63	0	0.00	56.10	10.1	1,744	0.58%
2024/04/16	11	57.11	22	56.47	56.00	-11	1,742	-0.63%
2024/04/15	9	59.58	1	60.40	59.00	8	1,715	0.47%
2024/04/12	14.1	59.52	20	60.87	61.40	-5.9	1,701	-0.35%
2024/04/11	40.1	59.83	22.1	60.76	59.90	17.9	1,652	1.09%
2024/04/10	1	58.40	16	58.53	58.10	-15	1,555	-0.96%
2024/04/09	1	57.40	1.6	57.75	57.80	-0.6	1,550	-0.04%
2024/04/08	23	58.00	0	0.00	58.00	23	1,543	1.49%
2024/04/03	1.6	58.19	3	58.60	58.10	-1.4	1,542	-0.09%
2024/04/02	23	59.52	12	60.13	59.50	11	1,524	0.72%
2024/04/01	0	0.00	1	60.00	59.30	-1	1,510	-0.07%
2024/03/29	15	59.95	5	59.80	59.40	10	1,497	0.67%
2024/03/28	110.2	60.94	102	60.35	60.30	8.2	1,447	0.56%	大買/大賣/
2024/03/27	14	59.65	19	59.50	59.60	-5	1,256	-0.40%
2024/03/26	9.1	56.47	41	56.04	55.90	-31.9	1,146	-2.78%
2024/03/25	1	57.70	3	57.60	57.60	-2	1,127	-0.18%
2024/03/22	119	58.33	13.1	58.53	58.20	106	1,123	9.43%	大買/鉅額交易
2024/03/21	12	56.88	1	57.10	57.40	11	1,086	1.01%
2024/03/20	11	57.40	9	58.50	56.90	2	1,058	0.19%
2024/03/19	1	57.50	2	57.60	57.70	-1	1,005	-0.10%
2024/03/18	11.1	57.84	5	58.00	58.40	6.1	986	0.62%
2024/03/15	17.1	59.74	23	59.70	58.80	-6	952	-0.62%
2024/03/14	25.1	58.02	35	57.75	57.20	-9.9	826	-1.20%
2024/03/13	66	61.36	54	61.19	60.50	12	783	1.53%
2024/03/12	39.1	58.17	56	59.31	60.00	-16.9	591	-2.86%
2024/03/11	0	0.00	15	54.43	54.60	-15	492	-3.04%
2024/03/08	0	0.00	4	53.08	53.00	-4	488	-0.82%
2024/03/07	3	53.60	10	53.60	53.50	-7	491	-1.43%
2024/03/06	9	55.40	9	54.97	55.00	0	482	0.00%
2024/03/04	41	55.31	0	0.00	55.10	41	480	8.53%
2024/02/23	2	57.00	0	0.00	55.50	2	484	0.41%
2024/02/21	0	0.00	1	55.20	55.60	-1	477	-0.21%
2024/02/19	1	55.80	2	55.90	55.80	-1	493	-0.20%
2024/02/16	2	54.70	3	54.90	55.30	-1	491	-0.20%
2024/02/15	3	53.37	0	0.00	53.60	3	489	0.61%
2024/02/05	7	53.83	4	53.78	53.90	3	484	0.62%
2024/02/02	2	54.95	1	54.80	54.60	1	471	0.21%
2024/01/31	3	55.73	1	55.80	56.00	2	463	0.43%
2024/01/29	0	0.00	1	55.50	56.30	-1	460	-0.22%
2024/01/26	1	56.10	8	56.10	56.30	-7	459	-1.52%
2024/01/25	0	0.00	1	56.60	56.50	-1	456	-0.22%
2024/01/24	2	57.10	0	0.00	56.90	2	454	0.44%
2024/01/23	1	57.10	5	57.24	57.30	-4	467	-0.86%
2024/01/22	1	56.50	2	57.45	57.10	-1	466	-0.21%
2024/01/19	1	56.80	0	0.00	56.50	1	465	0.22%
2024/01/18	0.1	56.40	0	56.50	56.60	0.1	471	0.02%
2024/01/17	3	56.87	1	57.00	56.50	2	472	0.42%
2024/01/16	1	57.60	0	0.00	57.50	1	467	0.21%
2024/01/15	0	0.00	1	58.20	58.20	-1	468	-0.21%
2024/01/11	1	57.10	2	57.45	58.00	-1	481	-0.21%
2024/01/10	3	57.17	0	0.00	57.10	3	489	0.61%
2024/01/09	1.2	58.57	1	58.10	58.10	0.2	488	0.04%
2024/01/08	3	59.47	0	0.00	58.70	3	490	0.61%
2024/01/03	2	60.15	0	0.00	60.30	2	528	0.38%
2024/01/02	1	61.50	1	61.40	60.70	0	528	0.00%
2023/12/29	0	0.00	2	61.55	61.20	-2	527	-0.38%
2023/12/28	1	60.60	0	0.00	60.60	1	517	0.19%
2023/12/26	1	60.00	1	60.40	60.50	0	519	0.00%
2023/12/21	3.1	59.87	0	0.00	59.80	3.1	533	0.58%
2023/12/20	10	60.07	0	0.00	60.20	10	535	1.87%
2023/12/19	0	0.00	15	59.34	59.40	-15	538	-2.78%
2023/12/18	7.1	60.81	0	0.00	60.20	7.1	554	1.28%
2023/12/15	0	0.00	5	60.80	60.80	-5	561	-0.89%
2023/12/14	2	60.20	2	60.35	60.30	0	582	0.00%
2023/12/13	5	59.72	0	0.00	59.60	5	587	0.85%
2023/12/12	1	60.80	2.1	60.61	60.50	-1.1	591	-0.19%
2023/12/11	2	60.70	0	0.00	60.50	2	608	0.33%
2023/12/08	2	60.90	42	60.60	61.30	-40	615	-6.50%
2023/12/07	0	0.00	1	60.90	60.10	-1	613	-0.16%
2023/12/06	5	60.62	51	60.34	60.40	-46	616	-7.46%
2023/12/05	1	61.00	1	61.20	60.80	0	617	0.00%
2023/12/04	0	0.00	4	61.73	61.80	-4	632	-0.63%
2023/12/01	5	60.90	1	61.00	60.80	4	636	0.63%
2023/11/30	1	60.60	0.1	60.90	60.70	1	644	0.15%
2023/11/29	0	0.00	1	60.80	60.60	-1	666	-0.15%
2023/11/28	0	0.00	1	60.80	60.50	-1	677	-0.15%
2023/11/27	2	59.95	0	0.00	59.50	2	689	0.29%
2023/11/24	4	60.48	0	0.00	60.40	4	696	0.57%
2023/11/23	4	60.80	1	61.40	60.70	3	708	0.42%
2023/11/22	7	60.81	4	60.68	60.50	3	721	0.42%
2023/11/21	1	60.30	1	60.80	60.20	0	746	0.00%
2023/11/20	2	60.25	0.1	61.00	60.30	1.9	757	0.26%
2023/11/17	4.1	60.48	1	61.20	60.50	3.1	761	0.41%
2023/11/16	2	59.40	0	0.00	59.50	2	778	0.26%
2023/11/15	1	59.20	1	59.90	59.20	0	791	0.00%
2023/11/10	2	57.50	0	0.00	57.20	2	809	0.25%
2023/11/07	2	58.35	0	0.00	58.20	2	841	0.24%
2023/11/03	1	57.80	2	57.70	57.70	-1	898	-0.11%
2023/11/01	0	0.00	1	56.80	56.80	-1	964	-0.10%
2023/10/31	4	58.48	2	58.25	56.60	2	971	0.21%
2023/10/27	1	57.60	0	0.00	57.80	1	1,002	0.10%
2023/10/26	5	58.24	0	0.00	57.40	5	1,019	0.49%
2023/10/25	3	58.93	3	59.13	59.00	0	1,025	0.00%
2023/10/24	1	58.00	3	58.20	58.40	-2	1,040	-0.19%
2023/10/23	5	58.40	4	57.60	58.30	1	1,069	0.09%
2023/10/20	3	58.03	1	58.70	58.60	2	1,134	0.18%
2023/10/19	1	59.00	0	0.00	59.10	1	1,167	0.09%
2023/10/18	1	60.20	0	0.00	59.60	1	1,187	0.08%
2023/10/17	1	60.30	1	60.70	60.70	0	1,191	0.00%
2023/10/16	6	60.02	0	0.00	60.00	6	1,207	0.50%
2023/10/13	1	60.70	0	0.00	60.80	1	1,236	0.08%
2023/10/12	0	0.00	0.1	60.40	61.30	-0.1	1,261	-0.01%
2023/10/11	11	60.17	2.1	60.18	59.70	8.9	1,275	0.70%
2023/10/06	2	63.60	0	0.00	63.60	2	1,269	0.16%
2023/10/05	0	0.00	10	64.50	64.20	-10	1,306	-0.77%
2023/10/04	8	63.38	0	0.00	63.50	8	1,354	0.59%
2023/10/02	37	64.60	1.1	65.00	64.60	35.9	1,508	2.38%
2023/09/28	0	0.00	5	63.54	63.70	-5	1,607	-0.31%
2023/09/27	2	63.35	0	0.00	63.10	2	1,788	0.11%
2023/09/26	0	0.00	3	64.50	64.10	-3	1,920	-0.16%
2023/09/25	0	0.00	0.2	64.79	65.00	-0.2	1,957	-0.01%
2023/09/22	1	64.00	0	0.00	64.40	1	1,965	0.05%
2023/09/21	3.3	64.88	0	0.00	64.30	3.3	1,975	0.17%
2023/09/20	4	66.75	1	66.30	66.30	3	1,967	0.15%
2023/09/19	9	67.36	0	0.00	66.80	9	2,014	0.45%
2023/09/18	1	67.20	1	67.60	66.80	0	2,015	0.00%
2023/09/14	0	0.00	1	68.00	68.00	-1	2,050	-0.05%
2023/09/13	6	66.70	2	66.60	66.50	4	2,070	0.19%
2023/09/12	1	65.80	6	65.93	65.80	-5	2,091	-0.24%
2023/09/11	6.1	65.33	0.1	65.50	64.90	6	2,153	0.28%
2023/09/08	1.1	66.43	0	0.00	66.10	1.1	2,235	0.05%
2023/09/07	2	68.15	1	67.30	67.30	1	2,302	0.04%
2023/09/06	0	0.00	2	67.70	67.70	-2	2,354	-0.08%
2023/09/04	1	65.90	1	66.70	66.30	0	2,485	0.00%
2023/09/01	2	65.60	5	65.80	65.60	-3	2,544	-0.12%
2023/08/31	0	0.00	1	65.50	65.50	-1	2,592	-0.04%
2023/08/30	0	0.00	0.1	64.80	64.60	-0.1	2,679	0.00%
2023/08/29	1	62.70	1	63.20	63.20	0	2,796	0.00%
2023/08/28	0	0.00	3	64.70	64.80	-3	2,928	-0.10%
2023/08/25	1	66.40	0.1	66.30	65.90	1	3,340	0.03%
2023/08/24	1	64.90	2	65.60	65.20	-1	3,503	-0.03%
2023/08/22	2	65.00	1	64.50	64.50	1	3,776	0.03%
2023/08/21	0.1	66.40	0	0.00	65.90	0.1	4,083	0.00%
2023/08/18	3	67.17	2.1	66.62	66.30	0.9	4,199	0.02%
2023/08/17	0	67.40	0	0.00	67.20	0	4,394	0.00%
2023/08/16	1	65.30	12	66.10	66.00	-11	5,079	-0.22%
2023/08/14	6	65.15	7	64.77	65.60	-1	5,668	-0.02%
2023/08/11	0	66.60	2.2	66.97	66.20	-2.2	5,764	-0.04%
2023/08/10	5	66.16	2	66.65	66.00	3	5,791	0.05%
2023/08/09	1	67.10	1.5	67.17	67.70	-0.5	5,768	-0.01%
2023/08/08	11.1	68.92	0	0.00	68.50	11.1	5,748	0.19%
2023/08/07	5	71.36	0.6	71.29	71.40	4.4	5,718	0.08%
2023/08/04	1.5	70.63	2.1	70.80	70.80	-0.6	5,706	-0.01%
2023/08/02	6.2	70.78	1	70.10	70.50	5.2	5,716	0.09%
2023/08/01	10.2	72.19	24	71.70	72.00	-13.8	5,696	-0.24%
2023/07/31	0.1	71.90	0.8	72.80	71.40	-0.8	5,695	-0.01%
2023/07/28	0.1	72.20	0.2	72.25	71.90	-0.1	5,683	0.00%
2023/07/27	0	0.00	2	72.30	72.40	-2	5,682	-0.04%
2023/07/26	4	72.30	4	72.98	71.50	0	5,680	0.00%
2023/07/25	6	73.50	2	73.65	73.30	4	5,664	0.07%
2023/07/24	2.1	70.27	5	70.90	72.80	-2.9	5,619	-0.05%
2023/07/21	2	71.55	1	73.30	72.10	1	5,602	0.02%
2023/07/20	0	0.00	0	73.10	72.70	0	5,627	0.00%
2023/07/19	2	71.95	1	71.90	71.90	1	5,664	0.02%
2023/07/18	5.1	73.69	7	73.84	73.20	-1.9	5,800	-0.03%
2023/07/17	1.2	76.10	3	75.73	75.30	-1.9	6,004	-0.03%
2023/07/14	2	74.85	0.1	75.10	74.70	2	6,185	0.03%
2023/07/13	7	74.89	7.1	74.74	74.50	-0.1	6,208	0.00%
2023/07/12	1	74.10	26.1	74.28	74.60	-25.1	6,193	-0.41%
2023/07/11	3	74.83	0	0.00	74.50	3	6,192	0.05%
2023/07/10	8.5	75.81	4	76.38	75.00	4.5	6,172	0.07%
2023/07/07	8	80.35	16.6	80.38	79.90	-8.6	6,082	-0.14%
2023/07/06	39.2	84.25	42	83.16	82.00	-2.8	6,093	-0.05%
2023/07/05	59.3	85.20	31.1	85.85	84.40	28.2	6,027	0.47%
2023/07/04	44.3	83.83	33	82.99	83.40	11.3	5,876	0.19%
2023/07/03	16	81.04	5	79.70	80.60	11	5,771	0.19%
2023/06/30	0	79.10	0	0.00	78.80	0	5,780	0.00%
2023/06/29	6	78.92	2.3	79.24	78.50	3.7	5,902	0.06%
2023/06/28	2	79.00	2	79.00	79.00	0	6,199	0.00%
2023/06/27	12.1	79.57	4	78.92	79.00	8.1	6,225	0.13%
2023/06/26	2	81.50	3.1	82.11	81.60	-1.1	6,203	-0.02%
2023/06/21	10	83.20	7	83.19	83.10	3	6,219	0.05%
2023/06/20	6	81.62	9.1	81.59	81.90	-3.1	6,199	-0.05%
2023/06/19	16	83.64	11	82.81	82.70	5	6,182	0.08%
2023/06/16	13.1	82.54	17	82.10	82.50	-3.9	6,149	-0.06%
2023/06/15	8.1	82.21	3	82.03	83.00	5.1	6,121	0.08%
2023/06/14	7.1	83.87	11	83.60	82.30	-3.9	6,077	-0.06%
2023/06/13	13	85.18	12	84.78	84.40	1	5,998	0.02%
2023/06/12	1	84.50	10	84.64	84.60	-9	5,927	-0.15%
2023/06/09	30.1	85.76	10	85.88	85.50	20.1	5,863	0.34%
2023/06/08	16.1	84.71	15.1	84.85	84.10	1	5,799	0.02%
2023/06/07	16.1	87.20	7.5	87.46	86.70	8.6	5,738	0.15%
2023/06/06	8.1	87.88	2.1	87.61	87.90	6	5,686	0.11%
2023/06/05	20.4	89.88	14	89.97	88.70	6.4	5,666	0.11%
2023/06/02	15.6	89.00	23	88.80	89.60	-7.5	5,592	-0.13%
2023/06/01	23.6	89.29	28	89.27	89.30	-4.4	5,486	-0.08%
2023/05/31	92.1	89.07	94.5	89.39	88.90	-2.4	5,347	-0.04%
2023/05/30	39.1	84.83	24.1	85.40	83.70	15	4,920	0.30%
2023/05/29	9	83.96	13	84.20	83.70	-4	4,738	-0.08%
2023/05/26	22.5	83.88	41	83.78	82.60	-18.5	4,676	-0.40%
2023/05/25	110.2	86.51	58	85.56	86.80	52.2	4,519	1.15%	大買/
2023/05/24	10	83.57	12.1	83.64	83.80	-2.1	4,189	-0.05%
2023/05/23	55	83.17	62	83.23	83.00	-7	4,085	-0.17%
2023/05/22	142	80.56	129	80.97	82.50	13	3,887	0.34%	大買/大賣/
2023/05/19	36.5	74.86	114.1	75.71	77.80	-77.6	3,202	-2.42%	大賣/
2023/05/18	3	70.13	26.4	70.63	70.80	-23.4	2,713	-0.86%
2023/05/17	8.1	70.00	27.3	69.76	70.40	-19.2	2,618	-0.73%
2023/05/16	9	66.87	14.1	66.97	67.50	-5.1	2,507	-0.20%
2023/05/15	0	0.00	4	65.73	65.80	-4	2,477	-0.16%
2023/05/12	6	64.80	0	0.00	65.80	6	2,477	0.24%
2023/05/11	9	65.49	2	65.95	65.10	7	2,476	0.28%
2023/05/10	0.1	65.75	2	65.85	65.90	-1.9	2,463	-0.08%
2023/05/09	3.1	65.00	0	0.00	65.50	3.1	2,485	0.12%
2023/05/08	0	0.00	5	66.76	66.50	-5	2,483	-0.20%
2023/05/05	10	66.50	1	66.50	66.40	9	2,482	0.36%
2023/05/04	1	65.20	0	0.00	65.90	1	2,489	0.04%
2023/05/03	2	65.50	3	66.10	65.50	-1	2,502	-0.04%
2023/05/02	0	0.00	3	65.60	66.00	-3	2,513	-0.12%
2023/04/28	2	65.15	4	65.20	65.40	-2	2,541	-0.08%
2023/04/27	3.1	64.56	10	64.80	64.40	-6.9	2,531	-0.27%
2023/04/26	1	65.30	7	64.23	65.20	-6	2,512	-0.24%
2023/04/25	13.2	64.88	23	64.60	63.80	-9.8	2,500	-0.39%
2023/04/24	12	66.60	5	65.80	65.90	7	2,452	0.29%
2023/04/21	67.2	69.67	35	68.14	67.00	32.2	2,405	1.34%
2023/04/20	42	73.20	63.2	73.29	71.40	-21.2	2,254	-0.94%
2023/04/19	35	71.50	34.1	72.12	69.80	0.9	2,016	0.05%
2023/04/18	2	67.10	2	67.90	68.20	0	1,813	0.00%
2023/04/17	5.1	67.44	9.4	67.11	67.10	-4.3	1,770	-0.24%
2023/04/14	3	66.97	8.1	67.21	66.90	-5.1	1,750	-0.29%
2023/04/13	1	67.50	1	67.10	66.60	0	1,713	0.00%
2023/04/12	5	66.80	2.2	66.74	66.70	2.8	1,685	0.17%
2023/04/11	3	66.87	9.6	66.95	66.70	-6.6	1,672	-0.39%
2023/04/10	2	66.15	2	66.15	66.00	0	1,625	0.00%
2023/04/07	12.2	65.11	4	65.50	65.10	8.2	1,595	0.51%
2023/04/06	3.1	66.06	0	0.00	65.90	3.1	1,565	0.20%
2023/03/31	6	65.90	4	65.78	65.80	2	1,537	0.13%
2023/03/30	14.1	65.66	11	66.05	66.10	3.1	1,499	0.21%
2023/03/29	48.5	66.75	42	66.65	67.10	6.5	1,398	0.46%
2023/03/28	5	63.56	1	64.10	63.50	4	1,103	0.36%
2023/03/27	3	63.00	0	0.00	63.20	3	1,071	0.28%
2023/03/24	2	64.05	3	64.17	64.40	-1	1,047	-0.10%
2023/03/23	0	0.00	2	63.00	62.80	-2	1,009	-0.20%
2023/03/22	1	62.90	0	0.00	63.00	1	1,007	0.10%
2023/03/21	0	0.00	1	62.50	62.60	-1	1,004	-0.10%
2023/03/20	1	62.20	1	62.60	62.30	0	1,010	0.00%
2023/03/17	0	0.00	3	61.47	62.10	-3	1,029	-0.29%
2023/03/16	0	0.00	2	60.70	60.20	-2	1,031	-0.19%
2023/03/15	0	0.00	1	60.90	60.60	-1	1,059	-0.09%
2023/03/14	0	61.30	0	0.00	60.90	0	1,096	0.00%
2023/03/13	2	61.05	5	61.00	61.50	-3	1,218	-0.25%
2023/03/10	2	61.90	0.2	62.00	61.50	1.8	1,472	0.12%
2023/03/09	7	63.47	5	63.38	63.00	2	1,498	0.13%
2023/03/08	10	64.38	0	0.00	64.40	10	1,486	0.67%
2023/03/07	2	63.95	0	0.00	63.70	2	1,467	0.14%
2023/03/06	3	63.80	6	63.35	63.50	-3	1,445	-0.21%
2023/03/03	1	62.30	0	0.00	62.30	1	1,433	0.07%
2023/03/01	0	0.00	0.1	63.20	62.60	-0.1	1,437	-0.01%
2023/02/24	2	63.40	13	63.17	62.50	-11	1,436	-0.77%
2023/02/23	12	63.87	6	63.53	63.20	6	1,471	0.41%
2023/02/21	0	0.00	1	62.60	62.50	-1	1,448	-0.07%
2023/02/20	1	61.90	0	0.00	61.80	1	1,444	0.07%
2023/02/16	1	62.30	4	62.03	62.00	-3	1,457	-0.21%
2023/02/14	0.2	60.60	8	60.70	60.50	-7.8	1,483	-0.53%
2023/02/10	2	61.60	1	61.00	61.00	1	1,549	0.06%
2023/02/09	1	61.50	0	0.00	61.50	1	1,564	0.06%
2023/02/07	6	62.15	3	61.83	61.50	3	1,562	0.19%
2023/02/03	6	61.03	2	61.20	60.80	4	1,539	0.26%
2023/02/02	0	0.00	2	61.60	61.60	-2	1,536	-0.13%
2023/02/01	0	0.00	2	61.05	61.00	-2	1,533	-0.13%
2023/01/31	0.1	60.90	1.1	61.10	60.80	-1	1,556	-0.06%
2023/01/30	1	59.90	5	59.36	60.10	-4	1,559	-0.26%
2023/01/17	1	57.00	0	0.00	57.40	1	1,537	0.07%
2023/01/16	0	57.10	10	56.70	56.80	-10	1,587	-0.63%
2023/01/13	1	57.00	0	0.00	57.00	1	1,627	0.06%
2023/01/12	1	58.20	5.2	58.29	57.60	-4.2	1,666	-0.25%
2023/01/09	4	58.60	0	0.00	58.50	4	1,993	0.20%
2023/01/05	5	58.40	0	0.00	57.90	5	2,179	0.23%
2023/01/04	0	0.00	5	58.18	58.10	-5	2,255	-0.22%
2023/01/03	2	57.60	0.2	57.90	57.70	1.9	2,310	0.08%
2022/12/30	2	57.50	1	58.50	57.50	1	2,359	0.04%
2022/12/29	3	57.10	0	0.00	57.30	3	2,461	0.12%
2022/12/28	3.3	58.02	0	0.00	57.70	3.3	2,615	0.13%
2022/12/26	3	59.30	0	0.00	58.70	3	2,662	0.11%
2022/12/22	1	59.10	1	59.50	59.00	0	2,724	0.00%
2022/12/21	4.1	58.45	1	60.30	58.30	3.1	2,748	0.11%
2022/12/20	0.1	58.49	30	59.61	58.20	-29.9	2,731	-1.10%
2022/12/16	1.1	59.81	8	60.11	59.70	-7	2,750	-0.25%
2022/12/14	0	0.00	1	61.30	61.30	-1	2,748	-0.04%
2022/12/13	1	60.90	4	60.60	60.30	-3	2,746	-0.11%
2022/12/12	3	61.23	9	61.24	61.10	-6	2,743	-0.22%
2022/12/09	7	60.96	16	61.43	60.90	-9	2,751	-0.33%
2022/12/08	12	62.34	4	62.30	62.00	8	2,743	0.29%
2022/12/07	22	62.13	9	62.27	61.90	13	2,730	0.48%
2022/12/06	12	63.79	2	63.90	63.70	10	2,716	0.37%
2022/12/05	11	65.85	16	65.15	65.00	-5	2,693	-0.19%
2022/12/02	62.1	64.60	57	64.72	64.60	5.1	2,615	0.19%
2022/12/01	6	61.30	11	61.25	61.30	-5	2,369	-0.21%
2022/11/30	3	59.60	4	60.08	59.80	-1	2,338	-0.04%
2022/11/29	3	59.40	7	59.01	59.60	-4	2,363	-0.17%
2022/11/28	2	58.15	0	0.00	58.10	2	2,366	0.08%
2022/11/25	7	58.40	1	58.20	57.70	6	2,454	0.24%
2022/11/24	1	57.80	1	58.00	58.30	0	2,486	0.00%
2022/11/23	3	58.00	1	58.10	57.70	2	2,497	0.08%
2022/11/22	4	57.73	0	0.00	57.60	4	2,541	0.16%
2022/11/21	1	57.80	1	57.80	57.80	0	2,580	0.00%
2022/11/18	6	61.50	11	61.17	60.20	-5	2,545	-0.20%
2022/11/17	0	0.00	4	61.38	61.40	-4	2,534	-0.16%
2022/11/14	1	60.50	3	61.40	61.20	-2	2,522	-0.08%
2022/11/11	0	0.00	2	60.30	60.20	-2	2,513	-0.08%
2022/11/10	7	61.61	7	60.80	60.60	0	2,497	0.00%
2022/11/09	9	61.67	10	61.23	60.70	-1	2,498	-0.04%
2022/11/08	3	61.20	2	61.10	60.60	1	2,481	0.04%
2022/11/07	3	60.77	1	60.70	60.70	2	2,465	0.08%
2022/11/04	1	60.30	2	60.35	60.30	-1	2,498	-0.04%
2022/11/03	12	59.80	1	60.00	59.80	11	2,501	0.44%
2022/11/02	1	60.00	0.3	59.97	60.00	0.7	2,527	0.03%
2022/11/01	1	59.10	11	59.10	59.10	-10	2,530	-0.40%
2022/10/31	1	59.00	2	59.35	58.90	-1	2,540	-0.04%
2022/10/28	9	59.06	0	0.00	58.80	9	2,577	0.35%
2022/10/27	6	58.62	6	59.70	60.40	0	2,593	0.00%
2022/10/26	7	58.23	12	59.38	57.80	-5	2,621	-0.19%
2022/10/25	1	60.10	0	0.00	59.50	1	2,630	0.04%
2022/10/24	6	61.53	6	61.78	60.40	0	2,673	0.00%
2022/10/21	3	59.53	11	60.53	60.40	-8	2,662	-0.30%
2022/10/20	7	59.20	12.2	59.22	59.50	-5.2	2,674	-0.19%
2022/10/19	25	62.12	18	62.03	61.00	7	2,741	0.26%
2022/10/18	77.2	64.18	47	63.42	63.00	30.2	2,882	1.05%
2022/10/17	2	64.85	2	63.95	65.50	0	2,872	0.00%
2022/10/14	6	63.05	8	63.06	63.80	-2	2,784	-0.07%
2022/10/13	12	61.13	15	60.80	59.80	-3	2,724	-0.11%
2022/10/12	22	63.05	7	62.70	63.30	15	2,674	0.56%
2022/10/11	7	63.79	2	63.80	63.70	5	2,671	0.19%
2022/10/07	74	64.96	85	64.57	65.40	-11	2,647	-0.42%
2022/10/06	16	64.41	24	64.28	64.50	-8	2,632	-0.30%
2022/10/05	32	63.69	38	63.23	63.30	-6	2,561	-0.23%
2022/10/04	12	61.03	11	61.42	61.80	1	2,425	0.04%
2022/10/03	4	58.85	3	58.97	58.50	1	2,422	0.04%
2022/09/30	1	57.90	1	59.80	60.20	0	2,428	0.00%
2022/09/29	6	59.33	10	58.50	59.60	-4	2,420	-0.17%
2022/09/28	12	57.29	12	56.58	56.20	0	2,390	0.00%
2022/09/26	8	57.10	1	56.80	56.50	7	2,389	0.29%
2022/09/23	6	60.33	2	60.20	60.00	4	2,411	0.17%
2022/09/22	3	61.10	1	61.70	61.70	2	2,442	0.08%
2022/09/20	3	61.23	0	0.00	61.60	3	2,537	0.12%
2022/09/19	0	61.60	0	0.00	61.60	0	2,596	0.00%
2022/09/16	4	62.10	6	62.30	62.30	-2	2,643	-0.08%
2022/09/15	2	63.85	2	64.15	63.20	0	2,642	0.00%
2022/09/14	3	63.17	3	63.50	64.30	0	2,635	0.00%
2022/09/13	1	64.40	0	0.00	64.60	1	2,640	0.04%
2022/09/08	3	63.43	3	63.20	64.20	0	2,648	0.00%
2022/09/07	0	0.00	5	62.00	61.80	-5	2,624	-0.19%
2022/09/06	0	61.30	6	61.07	61.30	-6	2,624	-0.23%
2022/09/05	3	61.87	6	63.00	61.70	-3	2,630	-0.11%
2022/09/02	1	63.20	1	63.80	63.50	0	2,610	0.00%
2022/09/01	6	64.35	7	64.89	63.40	-1	2,615	-0.04%
2022/08/31	2	61.85	2	61.85	63.00	0	2,545	0.00%
2022/08/30	7	62.76	0	0.00	62.60	7	2,556	0.27%
2022/08/29	7.1	63.47	0	0.00	62.60	7.1	2,551	0.28%
2022/08/26	3	68.20	3	67.73	66.60	0	2,521	0.00%
2022/08/25	8	68.74	0	0.00	69.00	8	2,506	0.32%
2022/08/24	1	67.80	3	68.10	67.30	-2	2,589	-0.08%
2022/08/23	2	67.80	0	0.00	67.50	2	2,738	0.07%
2022/08/22	0	0.00	8.2	68.16	68.10	-8.2	2,785	-0.30%
2022/08/19	2	69.40	1	68.60	68.30	1	2,888	0.03%
2022/08/18	0	0.00	12	68.43	69.00	-12	2,980	-0.40%
2022/08/17	1	68.70	9	68.87	68.70	-8	3,035	-0.26%
2022/08/16	8	69.79	4	69.55	69.30	4	3,029	0.13%
2022/08/15	5	69.26	5	69.10	69.00	0	3,033	0.00%
2022/08/12	1	68.10	5	68.50	68.60	-4	3,039	-0.13%
2022/08/11	34	68.87	15.1	69.04	68.20	18.9	3,030	0.62%
2022/08/10	1	69.00	0	0.00	68.10	1	2,982	0.03%
2022/08/09	4.1	68.28	0	0.00	68.30	4.1	2,966	0.14%
2022/08/04	19	65.59	24.2	65.97	66.00	-5.2	2,946	-0.18%
2022/08/03	5	68.00	7	67.61	67.50	-2	2,905	-0.07%
2022/08/02	20.8	67.10	20	66.47	67.10	0.8	2,879	0.03%
2022/08/01	3.2	69.59	3	69.60	69.40	0.2	2,827	0.01%
2022/07/29	2	70.70	7.2	71.20	70.30	-5.2	2,802	-0.18%
2022/07/28	8	70.91	2	70.90	71.00	6	2,767	0.22%
2022/07/27	0	0.00	3	70.30	71.50	-3	2,773	-0.11%
2022/07/26	21	71.23	61	70.25	69.90	-40	2,721	-1.47%
2022/07/25	101	70.02	75	69.47	71.10	26	2,612	1.00%	大買/
2022/07/22	30.2	69.08	28	68.64	68.90	2.2	2,404	0.09%
2022/07/21	0	0.00	7	67.24	67.30	-7	2,284	-0.31%
2022/07/20	1.2	67.54	6	67.23	67.20	-4.8	2,274	-0.21%
2022/07/19	1	68.00	7	67.74	68.00	-6	2,266	-0.26%
2022/07/18	65	67.86	71	66.90	67.30	-6	2,283	-0.26%
2022/07/15	3	67.33	2	66.80	66.70	1	2,409	0.04%
2022/07/14	1	66.80	2	66.35	66.70	-1	2,564	-0.04%
2022/07/13	13	66.02	10	65.54	65.40	3	2,550	0.12%
2022/07/12	0	0.00	2	63.30	63.60	-2	2,518	-0.08%
2022/07/11	6	64.43	2.5	64.28	64.40	3.5	2,492	0.14%
2022/07/08	11	62.73	2	63.50	62.70	9	2,457	0.37%
2022/07/07	1	59.80	3	61.17	61.30	-2	2,429	-0.08%
2022/07/05	3	59.97	0	0.00	60.30	3	2,410	0.12%
2022/07/04	1	58.60	1	59.00	58.70	0	2,403	0.00%
2022/07/01	8	62.18	3	61.70	59.90	5	2,382	0.21%
2022/06/30	2	65.55	8	65.44	64.90	-6	2,337	-0.26%
2022/06/29	16	67.49	3	67.57	67.90	13	2,294	0.57%
2022/06/28	18	67.26	2	67.30	67.30	16	2,241	0.71%
2022/06/27	6	66.68	16	66.18	66.80	-10	2,210	-0.45%
2022/06/24	12	64.87	5.1	65.03	65.50	6.9	2,147	0.32%
2022/06/23	2	63.00	0	0.00	62.30	2	2,099	0.10%
2022/06/22	2	62.10	0	0.00	61.50	2	2,091	0.10%
2022/06/20	0	0.00	2	63.10	60.70	-2	2,084	-0.10%
2022/06/17	1	64.10	4	63.98	63.90	-3	2,061	-0.15%
2022/06/16	7	66.26	0	0.00	64.30	7	2,047	0.34%
2022/06/15	0	0.00	6	65.03	65.30	-6	2,027	-0.30%
2022/06/14	10	65.75	10	65.67	66.30	0	2,017	0.00%
2022/06/13	0	0.00	4	65.60	65.60	-4	1,995	-0.20%
2022/06/10	2	66.70	0	0.00	66.70	2	1,974	0.10%
2022/06/09	0	0.00	1	66.60	66.40	-1	1,944	-0.05%
2022/06/08	9	67.19	13	66.75	65.60	-4	1,922	-0.21%
2022/06/07	1	66.10	0	0.00	66.10	1	1,879	0.05%
2022/06/06	4	65.28	5	65.22	65.50	-1	1,869	-0.05%
2022/06/02	0	0.00	3	66.00	66.10	-3	1,854	-0.16%
2022/06/01	9	67.01	69	67.14	66.00	-60	1,832	-3.27%
2022/05/31	101	67.04	210	66.49	67.00	-109	1,741	-6.26%	大買/大賣/鉅額交易
2022/05/30	2	64.50	8	64.33	64.80	-6	1,587	-0.38%
2022/05/27	187	65.02	75	64.97	64.40	112	1,533	7.30%	大買/鉅額交易
2022/05/26	48	63.43	2	63.40	62.90	46	1,410	3.26%
2022/05/25	19	62.33	22	62.60	62.20	-3	1,310	-0.23%
2022/05/24	11	61.01	12	60.43	59.70	-1	1,257	-0.08%
2022/05/23	0	0.00	1	60.70	60.70	-1	1,249	-0.08%
2022/05/20	1	61.50	1	59.90	60.40	0	1,229	0.00%
2022/05/19	0	0.00	1.1	58.91	59.10	-1.1	1,202	-0.09%
2022/05/18	0	0.00	6	59.32	58.60	-6	1,197	-0.50%
2022/05/12	1	59.20	2	58.20	57.10	-1	1,177	-0.08%
2022/05/11	1	58.10	4	57.60	57.90	-3	1,161	-0.26%
2022/05/09	1	58.60	3	58.10	58.00	-2	1,156	-0.17%
2022/05/06	0	60.60	0	0.00	61.10	0	1,145	0.00%
2022/05/05	6	60.73	16.1	61.79	60.80	-10.1	1,137	-0.89%
2022/05/04	16	61.69	6.2	61.68	61.50	9.8	1,119	0.88%
2022/05/03	0	0.00	1.1	57.96	58.10	-1.1	1,073	-0.10%
2022/04/29	6	58.02	0	0.00	58.10	6	1,078	0.56%
2022/04/28	0.2	57.58	0	0.00	57.10	0.2	1,079	0.02%
2022/04/27	5.1	56.69	1	57.60	57.40	4.1	1,074	0.38%
2022/04/26	1	60.30	0	60.40	59.80	1	1,056	0.09%
2022/04/25	9.1	60.64	15.1	61.87	60.10	-6	1,049	-0.57%
2022/04/22	6	64.52	2	65.00	63.60	4	1,020	0.39%
2022/04/21	49.1	67.40	37	67.69	64.20	12.1	976	1.24%
2022/04/20	40.2	65.39	38.1	64.60	66.40	2.1	780	0.27%
2022/04/19	0	0.00	3	60.77	61.40	-3	619	-0.48%
2022/04/18	1	58.00	3	57.93	58.80	-2	611	-0.33%
2022/04/15	0	0.00	3	59.10	58.60	-3	628	-0.48%
2022/04/14	0	0.00	1	59.90	59.80	-1	659	-0.15%
2022/04/13	0	0.00	2	59.15	59.30	-2	690	-0.29%
2022/04/12	1	56.70	1	57.60	58.50	0	828	0.00%
2022/04/11	4	57.83	0	0.00	57.50	4	836	0.48%
2022/04/08	0	0.00	2	59.65	60.90	-2	829	-0.24%
2022/04/07	2	59.45	0	0.00	58.70	2	828	0.24%
2022/04/06	0	0.00	1	60.20	60.40	-1	832	-0.12%
2022/04/01	1	59.10	0	0.00	60.00	1	865	0.12%
2022/03/31	1	60.70	0	0.00	60.00	1	911	0.11%
2022/03/30	2	60.30	3	60.37	60.70	-1	987	-0.10%
2022/03/29	1	59.00	0	0.00	58.70	1	975	0.10%
2022/03/28	1	57.40	0	0.00	58.90	1	984	0.10%
2022/03/24	5	58.60	6	59.42	59.20	-1	982	-0.10%
2022/03/22	1	57.60	0	0.00	58.00	1	1,002	0.10%
2022/03/21	0	0.00	9	58.33	58.10	-9	1,011	-0.89%
2022/03/17	0	0.00	1	57.00	57.70	-1	1,036	-0.10%
2022/03/16	9	55.70	0	0.00	55.80	9	1,037	0.87%
2022/03/15	2	55.70	0	0.00	55.60	2	1,058	0.19%
2022/03/11	2	56.80	1	56.80	56.80	1	1,088	0.09%
2022/03/10	0	0.00	2	57.75	57.70	-2	1,106	-0.18%
2022/03/09	3	55.57	1	55.60	56.00	2	1,111	0.18%
2022/03/08	4	55.78	0	0.00	55.70	4	1,160	0.34%
2022/03/07	7	56.96	0	0.00	57.30	7	1,174	0.60%
2022/03/04	2	59.30	0	0.00	59.40	2	1,203	0.17%
2022/03/02	0	0.00	1	60.20	60.30	-1	1,270	-0.08%
2022/03/01	0	0.00	2	60.40	60.70	-2	1,297	-0.15%
2022/02/25	1	58.61	2	58.90	59.10	-1	1,334	-0.07%
2022/02/24	8	59.23	1	58.80	58.80	7	1,379	0.51%
2022/02/23	1	60.40	0	0.00	60.90	1	1,439	0.07%
2022/02/22	3	60.77	0	0.00	60.50	3	1,553	0.19%
2022/02/18	0	0.00	1	62.30	62.20	-1	2,160	-0.05%
2022/02/17	0	0.00	4	63.03	62.30	-4	2,329	-0.17%
2022/02/14	2	61.00	1	61.10	61.30	1	2,751	0.04%
2022/02/10	1	62.10	0	0.00	62.20	1	2,796	0.04%
2022/02/09	3	62.73	0	0.00	62.80	3	2,825	0.11%
2022/02/08	0	0.00	5	62.44	62.60	-5	2,863	-0.17%
2022/01/25	3	60.00	2	60.80	59.80	1	3,128	0.03%
2022/01/24	4	60.45	1	60.90	61.20	3	3,302	0.09%
2022/01/21	2	60.90	0	0.00	60.80	2	3,352	0.06%
2022/01/20	2	62.10	0	0.00	61.80	2	3,389	0.06%
2022/01/19	2	61.70	0	0.00	61.60	2	3,415	0.06%
2022/01/18	2	62.20	2	63.20	62.10	0	3,512	0.00%
2022/01/17	0	0.00	4	61.98	62.80	-4	3,682	-0.11%
2022/01/14	5	60.96	0	0.00	61.00	5	3,712	0.13%
2022/01/13	2	62.20	2	62.55	62.50	0	3,743	0.00%
2022/01/12	12.1	62.28	11	63.03	62.00	1.1	3,782	0.03%
2022/01/11	4	63.93	2	63.60	63.80	2	3,831	0.05%
2022/01/10	8	64.57	9.1	64.62	64.60	-1.1	4,010	-0.03%
2022/01/07	7.1	65.71	10	65.60	65.50	-2.9	4,232	-0.07%
2022/01/06	5	67.30	6	67.40	67.10	-1	4,277	-0.02%
2022/01/05	68	69.02	26.1	68.95	68.50	41.9	4,366	0.96%
2022/01/04	10	67.30	14	66.90	66.80	-4	4,389	-0.09%
2022/01/03	0	0.00	1	66.60	66.80	-1	4,670	-0.02%
2021/12/30	1	66.70	2	66.70	66.70	-1	4,745	-0.02%
2021/12/28	5	68.32	2.1	68.15	67.50	2.9	5,002	0.06%
2021/12/27	5	68.74	8	68.59	68.40	-3	5,071	-0.06%
2021/12/24	13.1	67.50	25	67.21	68.20	-11.9	5,251	-0.23%
2021/12/23	0	0.00	7	65.30	65.40	-7	5,201	-0.13%
2021/12/22	0	0.00	7	65.34	65.10	-7	5,221	-0.13%
2021/12/21	2	64.20	1	64.30	64.40	1	5,253	0.02%
2021/12/20	2	64.00	5	63.88	64.10	-3	5,401	-0.06%
2021/12/17	5	64.04	10	63.88	63.90	-5	5,465	-0.09%
2021/12/16	12	65.41	10	66.17	65.00	2	5,455	0.04%
2021/12/15	3	64.90	0	0.00	65.10	3	5,470	0.06%
2021/12/14	14	65.29	2	65.65	65.10	12	5,514	0.22%
2021/12/13	2	66.75	1	66.30	66.60	1	5,739	0.02%
2021/12/09	11	67.32	6	67.78	66.80	5	5,875	0.09%
2021/12/08	0	0.00	5	67.74	67.80	-5	5,855	-0.09%
2021/12/07	6	68.30	1	68.80	67.90	5	5,843	0.09%
2021/12/06	2	68.40	1	68.30	68.40	1	5,833	0.02%
2021/12/02	5	67.66	20	69.10	67.60	-15	5,826	-0.26%
2021/12/01	13	67.98	0	0.00	69.10	13	5,784	0.22%
2021/11/30	6	69.03	7	69.63	68.70	-1	5,768	-0.02%
2021/11/29	10	67.82	21	67.08	67.70	-11	5,741	-0.19%
2021/11/26	6.3	67.10	2	67.20	67.20	4.3	5,718	0.07%
2021/11/25	3.1	68.74	1	69.70	69.00	2.1	5,688	0.04%
2021/11/24	2	69.00	5	70.24	70.40	-3	5,667	-0.05%
2021/11/23	18	69.51	24	70.02	68.80	-6	5,650	-0.11%
2021/11/22	17	72.00	9	71.30	70.80	8	5,624	0.14%
2021/11/19	21	72.54	28	72.62	71.70	-7	5,571	-0.13%
2021/11/18	54	73.96	55.3	74.85	73.50	-1.3	5,480	-0.02%
2021/11/17	87.8	72.89	56.2	72.94	73.90	31.6	5,231	0.60%
2021/11/16	35	70.51	36	70.68	70.00	-1	4,911	-0.02%
2021/11/15	133.1	69.72	129	69.98	70.00	4.1	4,757	0.09%	大買/大賣/
2021/11/12	20	66.73	41	65.99	67.00	-21	4,439	-0.47%
2021/11/11	11	64.80	11	65.43	64.50	0	4,398	0.00%
2021/11/10	19	64.67	2	64.80	64.60	17	4,415	0.38%
2021/11/09	1	64.40	3	65.13	65.20	-2	4,405	-0.05%
2021/11/08	4	64.75	4	65.28	64.60	0	4,389	0.00%
2021/11/05	7	66.83	17	66.80	66.00	-10	4,390	-0.23%
2021/11/04	22	67.63	19	67.95	67.20	3	4,368	0.07%
2021/11/03	1	67.00	4	67.80	67.30	-3	4,372	-0.07%
2021/11/02	76	69.86	73	70.17	67.40	3	4,399	0.07%
2021/11/01	34	70.34	30	70.11	70.60	4	4,228	0.09%
2021/10/29	5	67.74	14	67.14	66.70	-9	4,131	-0.22%
2021/10/28	12.1	66.98	9	67.01	66.20	3.1	4,087	0.07%
2021/10/27	13	66.07	8	66.70	66.50	5	4,053	0.12%
2021/10/26	12.1	67.69	8	67.89	66.50	4.1	4,041	0.10%
2021/10/25	39	68.00	44	67.62	68.70	-5	3,966	-0.13%
2021/10/22	2	64.90	7	65.37	65.30	-5	3,865	-0.13%
2021/10/21	4	64.90	4	64.78	64.40	0	4,042	0.00%
2021/10/20	15	65.19	4	64.53	64.10	11	4,361	0.25%
2021/10/19	14	64.31	13	64.42	64.60	1	4,334	0.02%
2021/10/18	43	66.84	24	66.07	64.50	19	4,283	0.44%
2021/10/15	54	68.39	50.3	68.75	69.50	3.7	4,124	0.09%
2021/10/14	29	65.76	30	66.05	66.50	-1	3,921	-0.03%
2021/10/13	20	64.75	16	64.64	65.50	4	3,863	0.10%
2021/10/12	42.8	67.04	31	67.61	66.50	11.8	3,764	0.31%
2021/10/08	49	67.13	61	67.40	67.60	-12	3,650	-0.33%
2021/10/07	10	64.37	4	64.48	63.70	6	3,402	0.18%
2021/10/06	12	64.14	38	64.13	63.30	-26	3,462	-0.75%
2021/10/05	73	60.29	74	60.19	62.50	-1	3,383	-0.03%
2021/10/04	17	62.24	22	62.05	61.50	-5	3,345	-0.15%
2021/10/01	60	63.08	53	63.58	61.90	7	3,282	0.21%
2021/09/30	5	60.24	3	60.70	61.40	2	3,075	0.07%
2021/09/29	5	59.76	14	60.07	60.10	-9	3,090	-0.29%
2021/09/28	4	60.53	0	0.00	61.10	4	3,168	0.13%
2021/09/27	31	61.68	33	62.14	62.00	-2	3,172	-0.06%
2021/09/24	15	59.61	18	59.78	59.50	-3	3,086	-0.10%
2021/09/23	1	57.00	1	56.90	57.00	0	3,085	0.00%
2021/09/22	9	56.77	3	57.27	56.40	6	3,135	0.19%
2021/09/17	12	58.38	11	58.65	58.90	1	3,209	0.03%
2021/09/16	55	59.79	55	59.40	58.50	0	3,315	0.00%
2021/09/15	15	59.13	27	59.83	60.10	-12	3,365	-0.36%
2021/09/14	2	55.30	0	0.00	54.70	2	3,532	0.06%
2021/09/13	2	55.70	0	0.00	55.50	2	3,762	0.05%
2021/09/10	1	56.40	4	56.30	56.40	-3	4,303	-0.07%
2021/09/09	1	55.70	1	55.50	55.40	0	4,615	0.00%
2021/09/08	3	54.93	2	54.95	54.60	1	4,722	0.02%
2021/09/07	1	55.60	1	56.50	56.30	0	4,844	0.00%
2021/09/06	7	57.46	2	57.30	56.60	5	4,847	0.10%
2021/09/03	0	0.00	1	58.60	58.60	-1	4,859	-0.02%
2021/09/02	2	58.15	0	0.00	58.20	2	4,863	0.04%
2021/09/01	1	59.40	1	59.50	59.40	0	4,861	0.00%
2021/08/31	1	57.90	0	0.00	58.20	1	4,848	0.02%
2021/08/30	1	58.40	0	0.00	58.20	1	4,851	0.02%
2021/08/27	3	58.27	3	57.63	57.50	0	4,851	0.00%
2021/08/26	17	59.14	17	59.40	58.90	0	4,845	0.00%
2021/08/25	2	57.70	0	0.00	57.90	2	4,844	0.04%
2021/08/23	0	0.00	4	58.38	58.80	-4	4,883	-0.08%
2021/08/20	3	56.60	0	0.00	55.90	3	4,892	0.06%
2021/08/19	5	58.44	4	58.80	57.00	1	4,898	0.02%
2021/08/18	3	55.73	4	58.33	59.80	-1	4,919	-0.02%
2021/08/17	16	59.53	11	57.94	57.40	5	4,972	0.10%
2021/08/16	10	60.85	9	61.97	60.20	1	4,981	0.02%
2021/08/13	5	64.54	2	65.20	63.70	3	4,978	0.06%
2021/08/12	5	65.70	6	65.75	65.90	-1	4,979	-0.02%
2021/08/11	21	65.51	4	66.25	65.40	17	4,998	0.34%
2021/08/10	5	67.00	2.2	66.83	66.50	2.8	5,034	0.06%
2021/08/09	8	67.88	54	67.74	67.30	-46	5,082	-0.91%
2021/08/06	78	70.30	25	69.73	69.10	53	5,092	1.04%
2021/08/05	11	69.40	11	69.57	69.30	0	5,084	0.00%
2021/08/04	15	69.75	73	69.64	69.50	-58	5,132	-1.13%
2021/08/03	50	67.96	26	67.27	67.10	24	5,099	0.47%
2021/08/02	36	67.15	8	66.73	67.20	28	5,147	0.54%
2021/07/30	35	67.40	40	66.63	66.50	-5	5,233	-0.10%
2021/07/29	15	67.46	3	66.97	67.20	12	5,266	0.23%
2021/07/28	24	65.85	29	66.59	66.50	-5	5,294	-0.09%
2021/07/27	73	70.59	63	72.13	69.40	10	5,300	0.19%
2021/07/26	155.3	72.57	205.1	72.87	73.70	-49.8	5,144	-0.97%	大買/大賣/
2021/07/23	0	0.00	25	66.49	67.00	-25	4,812	-0.52%
2021/07/22	57	67.50	34	66.66	66.30	23	4,830	0.48%
2021/07/21	3	65.37	4	65.18	64.80	-1	4,873	-0.02%
2021/07/20	13	66.31	6	66.28	66.10	7	4,877	0.14%
2021/07/19	3	68.43	5	68.18	68.10	-2	4,904	-0.04%
2021/07/16	0.3	70.00	8.3	69.31	68.90	-8	4,973	-0.16%
2021/07/15	2	69.90	3	69.43	69.30	-1	4,995	-0.02%
2021/07/14	0	0.00	21	67.64	67.70	-21	4,990	-0.42%
2021/07/13	44	70.80	8	71.35	69.20	36	4,981	0.72%
2021/07/12	18	70.65	19.1	70.93	71.50	-1.1	4,888	-0.02%
2021/07/09	5	68.24	6	68.42	68.00	-1	4,792	-0.02%
2021/07/08	6	69.42	2	69.50	69.10	4	4,863	0.08%
2021/07/07	3	69.00	0.1	69.00	68.30	2.9	4,908	0.06%
2021/07/06	8	69.16	9	68.81	68.60	-1	4,980	-0.02%
2021/07/05	21	69.96	43	70.36	70.60	-22	5,019	-0.44%
2021/07/02	22	68.30	14	68.04	68.00	8	5,006	0.16%
2021/07/01	14.2	67.89	2	68.30	66.80	12.2	5,158	0.24%
2021/06/30	13	70.31	48	69.96	69.40	-35	5,188	-0.67%
2021/06/29	28	71.39	4	69.00	68.90	24	5,249	0.46%
2021/06/28	7.1	69.97	13	70.69	70.90	-5.9	5,369	-0.11%
2021/06/25	21	72.59	62.1	71.99	70.30	-41.1	5,821	-0.71%
2021/06/24	51	74.28	22.1	74.22	73.00	28.9	5,859	0.49%
2021/06/23	126	71.58	172	73.13	74.00	-46	5,857	-0.79%	大買/大賣/
2021/06/22	71.1	70.29	44	70.68	71.00	27.1	6,075	0.45%
2021/06/21	74.3	72.17	49.5	72.49	71.10	24.8	6,435	0.39%
2021/06/18	75.2	65.06	84	64.97	68.40	-8.8	7,143	-0.12%
2021/06/17	3	62.03	0	0.00	62.20	3	7,073	0.04%
2021/06/16	19	62.93	21	63.22	62.70	-2	7,087	-0.03%
2021/06/15	3	60.00	2	59.95	60.80	1	7,296	0.01%
2021/06/11	2	60.65	1	61.00	60.40	1	8,110	0.01%
2021/06/09	0	0.00	17	59.96	59.40	-17	8,272	-0.21%
2021/06/08	0	0.00	1	60.20	59.90	-1	8,390	-0.01%
2021/06/07	1	59.60	0	0.00	59.00	1	8,467	0.01%
2021/06/02	1	60.80	0	0.00	59.90	1	9,644	0.01%
2021/06/01	36	63.24	36	62.69	61.50	0	10,111	0.00%
2021/05/31	4	61.35	0	0.00	61.20	4	10,848	0.04%
2021/05/28	0	0.00	4	60.20	60.40	-4	10,980	-0.04%
2021/05/27	17	59.43	17	59.58	59.00	0	11,030	0.00%
2021/05/26	4	60.62	0	0.00	59.40	4	11,075	0.04%
2021/05/25	5	61.54	3	61.57	60.80	2	11,353	0.02%
2021/05/24	1	59.60	1	59.50	59.70	0	11,403	0.00%
2021/05/21	0	0.00	2	57.50	58.20	-2	11,482	-0.02%
2021/05/20	0	0.00	4	56.30	55.80	-4	11,667	-0.03%
2021/05/19	2	56.10	20	56.32	56.30	-18	11,792	-0.15%
2021/05/18	26	55.60	0	0.00	56.50	26	11,845	0.22%
2021/05/17	2	53.90	6.4	51.55	52.40	-4.4	11,907	-0.04%
2021/05/14	22	56.85	18	57.62	54.70	4	11,909	0.03%
2021/05/13	3	56.23	7	56.53	56.60	-4	11,958	-0.03%
2021/05/12	3.2	56.20	7	55.99	55.10	-3.8	12,073	-0.03%
2021/05/11	29.2	60.22	22	59.84	58.40	7.2	12,131	0.06%
2021/05/10	2	64.10	4	63.38	62.60	-2	12,227	-0.02%
2021/05/07	10	65.39	10.3	64.67	66.20	-0.3	12,476	0.00%
2021/05/06	26.2	61.04	39	60.27	60.70	-12.8	13,114	-0.10%
2021/05/05	4.4	61.19	4	61.35	59.50	0.4	13,544	0.00%
2021/05/04	2.1	59.05	4	59.83	60.10	-1.9	13,604	-0.01%
2021/05/03	9.1	63.67	6	63.78	62.60	3.1	13,622	0.02%
2021/04/29	5	66.70	3	67.27	66.50	2	13,715	0.01%
2021/04/28	4	67.73	1	67.50	67.50	3	13,853	0.02%
2021/04/27	24.1	69.17	16.1	69.20	69.10	8	14,034	0.06%
2021/04/26	1	68.30	4	68.53	68.10	-3	14,185	-0.02%
2021/04/23	5	67.92	23	67.61	68.20	-18	14,329	-0.13%
2021/04/22	25.1	68.92	7	69.43	67.10	18.1	14,830	0.12%
2021/04/21	20	71.49	0.6	71.70	71.20	19.4	15,180	0.13%
2021/04/20	27	72.20	25	72.67	72.80	2	15,347	0.01%
2021/04/19	2	71.85	1	71.60	71.40	1	15,498	0.01%
2021/04/16	8	73.09	2	73.85	72.60	6	15,749	0.04%
2021/04/15	3	73.07	8	72.65	73.30	-5	16,003	-0.03%
2021/04/14	18	71.51	18	71.68	71.70	0	16,283	0.00%
2021/04/13	12	75.06	16	75.63	73.10	-4	16,680	-0.02%
2021/04/12	5	75.92	20	75.88	75.00	-15	17,372	-0.09%
2021/04/09	30	75.95	31	75.96	75.70	-1	17,830	-0.01%
2021/04/08	17	77.46	8.1	77.70	77.00	8.9	18,292	0.05%
2021/04/07	70	78.13	53.1	78.33	77.50	16.9	18,380	0.09%
2021/04/06	25	76.82	22.1	76.46	76.40	2.9	18,463	0.02%
2021/04/01	39	77.04	40	76.93	76.30	-1	18,834	-0.01%
2021/03/31	37	77.86	32	77.80	77.00	5	19,262	0.03%
2021/03/30	120.7	81.44	147	81.15	79.50	-26.3	19,557	-0.13%	大買/大賣/
2021/03/29	82.1	77.80	49.1	77.37	78.30	33	19,587	0.17%
2021/03/26	86	77.55	68	77.29	76.50	18	19,490	0.09%
2021/03/25	219	79.05	247	78.39	78.00	-28	19,251	-0.15%	大買/大賣/
2021/03/24	183.1	77.86	214	78.16	77.00	-30.9	18,734	-0.17%	大買/大賣/
2021/03/23	266	78.05	225	78.33	78.00	41	18,165	0.23%	大買/大賣/
2021/03/22	94	73.11	98	72.61	74.00	-4	16,948	-0.02%
2021/03/19	29	71.52	30	71.42	70.70	-1	16,741	-0.01%
2021/03/18	108	71.96	122	71.86	71.30	-14	16,655	-0.08%	大買/大賣/
2021/03/17	291	72.16	277.1	72.13	71.10	13.9	16,366	0.08%	大買/大賣/
2021/03/16	6	68.57	8	68.35	67.90	-2	15,590	-0.01%
2021/03/15	14	66.99	10	67.51	68.00	4	15,543	0.03%
2021/03/12	56	68.22	27	67.63	67.70	29	15,497	0.19%
2021/03/11	14	67.32	8	67.70	67.50	6	15,453	0.04%
2021/03/10	9	67.40	4	67.03	66.10	5	15,405	0.03%
2021/03/09	36	68.44	41	68.40	67.30	-5	15,345	-0.03%
2021/03/08	182.1	72.23	156	71.81	70.20	26.1	15,146	0.17%	大買/大賣/
2021/03/05	80	69.52	136	69.51	70.70	-56	14,411	-0.39%	大賣/
2021/03/04	239	69.66	193	69.88	68.00	46	13,956	0.33%	大買/大賣/
2021/03/03	78	67.36	90	67.03	67.50	-12	13,225	-0.09%
2021/03/02	11	64.25	7	64.79	63.10	4	13,138	0.03%
2021/02/26	13	66.22	4	66.00	65.60	9	13,169	0.07%
2021/02/25	47	68.99	53	69.68	67.10	-6	13,171	-0.05%
2021/02/24	21	67.94	26	66.71	66.00	-5	12,911	-0.04%
2021/02/23	25	67.38	25	67.75	67.10	0	12,854	0.00%
2021/02/22	63	67.60	51	67.94	67.50	12	12,801	0.09%
2021/02/19	26	66.23	22.1	66.38	66.20	3.9	12,652	0.03%
2021/02/18	8	63.53	9.1	63.55	63.90	-1.1	12,594	-0.01%
2021/02/17	17	61.75	6	61.78	63.10	11	12,630	0.09%
2021/02/05	5	63.22	8	63.40	62.90	-3	12,609	-0.02%
2021/02/04	1	63.40	20	63.24	63.50	-19	12,598	-0.15%
2021/02/03	63	65.29	46.3	64.32	64.20	16.8	12,648	0.13%
2021/02/02	52	64.70	62.2	65.84	65.40	-10.2	12,485	-0.08%
2021/02/01	19.4	62.04	17	62.67	61.90	2.4	12,328	0.02%
2021/01/29	76.1	67.26	78.1	66.11	63.90	-2	12,183	-0.02%
2021/01/28	199.2	70.27	161.2	70.13	68.50	38	11,869	0.32%	大買/大賣/
2021/01/27	101	67.27	145.1	68.08	70.10	-44.1	11,135	-0.40%	大買/大賣/
2021/01/26	29.2	65.02	26	65.25	63.80	3.2	10,650	0.03%
2021/01/25	6.1	64.83	15	64.94	64.40	-8.9	10,538	-0.08%
2021/01/22	26	65.67	16	65.90	66.60	10	10,441	0.10%
2021/01/21	16	65.81	16	64.82	64.60	0	10,297	0.00%
2021/01/20	31	67.48	33	67.09	65.20	-2	10,127	-0.02%
2021/01/19	20	68.67	38	69.13	67.70	-18	9,915	-0.18%
2021/01/18	56	68.04	55	67.65	67.60	1	9,698	0.01%
2021/01/15	128	70.12	100	70.50	68.10	28	9,516	0.29%	大買/
2021/01/14	188	69.70	214	69.19	71.60	-26	8,951	-0.29%	大買/大賣/
2021/01/13	37	66.11	57.1	65.66	65.10	-20.1	8,516	-0.24%
2021/01/12	59	68.10	43	67.67	67.00	16	8,306	0.19%
2021/01/11	159.1	70.79	114	70.81	70.80	45.1	8,128	0.55%	大買/大賣/
2021/01/08	105	69.50	107	68.55	67.50	-2	7,910	-0.03%	大買/大賣/
2021/01/07	112	71.55	104	70.76	70.00	8	7,645	0.10%	大買/大賣/
2021/01/06	140	70.33	183	70.05	69.60	-43	7,349	-0.59%	大買/大賣/
2021/01/05	232.1	72.90	142	72.77	69.60	90.1	6,856	1.31%	大買/大賣/
2021/01/04	138	66.34	87	67.67	69.60	51	6,110	0.83%	大買/
2020/12/31	80	61.20	156	61.45	63.30	-76	5,590	-1.36%	大賣/
2020/12/30	18	58.08	19	57.88	57.60	-1	5,045	-0.02%
2020/12/29	88	60.03	117	59.13	57.80	-29	4,865	-0.60%	大賣/
2020/12/28	152	60.10	146	59.88	60.50	6	4,583	0.13%	大買/大賣/
2020/12/25	112	56.75	97	57.70	59.00	15	4,113	0.37%	大買/
2020/12/24	81	53.89	95	54.64	54.00	-14	3,553	-0.39%
2020/12/23	151	50.69	92	50.52	51.30	59	3,077	1.92%	大買/
2020/12/22	6	47.38	16	48.97	49.25	-10	2,499	-0.40%
2020/12/21	10	44.49	9	44.88	44.80	1	2,406	0.04%
2020/12/18	1	43.40	0	0.00	43.35	1	2,356	0.04%
2020/12/17	7	44.39	1	44.55	44.50	6	2,334	0.26%
2020/12/16	0	0.00	3	43.62	43.70	-3	2,316	-0.13%
2020/12/15	3	43.20	0	0.00	42.50	3	2,299	0.13%
2020/12/14	1	44.35	0	0.00	44.40	1	2,299	0.04%
2020/12/11	2	43.90	5	43.88	43.40	-3	2,262	-0.13%
2020/12/10	0	0.00	1	43.95	43.85	-1	2,209	-0.05%
2020/12/09	5	45.10	6	44.91	44.85	-1	2,166	-0.05%
2020/12/08	45	44.98	45	44.52	44.50	0	2,126	0.00%
2020/12/07	16	44.88	33	44.75	45.40	-17	2,073	-0.82%
2020/12/03	10	43.65	5	43.55	43.55	5	1,962	0.25%
2020/12/02	8	43.08	5	43.70	43.70	3	1,941	0.15%
2020/12/01	20	43.23	187	43.15	43.15	-167	1,899	-8.79%	大賣/鉅額交易
2020/11/27	1	41.90	8	41.83	41.85	-7	1,813	-0.39%
2020/11/26	8	41.74	6	41.67	42.30	2	1,766	0.11%
2020/11/25	16	41.06	99	40.80	40.95	-83	1,697	-4.89%
2020/11/24	17	40.40	20	40.36	40.30	-3	1,588	-0.19%
2020/11/23	8	40.08	8	39.80	39.80	0	1,510	0.00%
2020/11/20	10	39.81	11	40.21	40.45	-1	1,457	-0.07%
2020/11/19	2	39.65	9	39.75	39.40	-7	1,387	-0.50%
2020/11/18	21	39.26	22	39.38	39.15	-1	1,325	-0.08%
2020/11/17	13	38.50	10	38.61	38.75	3	1,254	0.24%
2020/11/16	17	38.74	28	37.91	38.85	-11	1,186	-0.93%
2020/11/13	46	37.51	16	37.31	37.40	30	1,077	2.78%
2020/11/12	4	36.58	1	36.50	36.30	3	971	0.31%
2020/11/11	6	36.68	11	36.09	37.00	-5	917	-0.55%
2020/11/10	3	34.08	0	0.00	34.05	3	778	0.39%
2020/11/09	0	0.00	3	34.18	34.15	-3	789	-0.38%
2020/10/28	0	0.00	1	34.40	34.35	-1	941	-0.11%
2020/10/26	0	0.00	1	34.85	34.80	-1	975	-0.10%
2020/10/22	1	34.65	1	34.55	34.55	0	1,003	0.00%
2020/10/19	3	35.30	5	35.56	35.00	-2	1,040	-0.19%
2020/10/16	8	35.70	11	35.98	34.90	-3	1,070	-0.28%
2020/10/15	5	35.89	4	35.75	35.60	1	1,013	0.10%
2020/10/14	1	35.60	0	0.00	35.55	1	997	0.10%
2020/10/12	2	35.20	0	0.00	35.10	2	977	0.20%
2020/10/08	4	35.50	3	35.22	35.50	1	952	0.11%
2020/10/06	0	0.00	3	33.80	33.85	-3	927	-0.32%
2020/10/05	1	33.25	0	0.00	33.45	1	946	0.11%
2020/09/30	2	33.55	0	0.00	33.55	2	987	0.20%
2020/09/29	1	33.45	0	0.00	33.45	1	1,105	0.09%
2020/09/24	0	0.00	9	33.98	33.75	-9	1,173	-0.77%
2020/09/22	5	34.93	6	35.37	34.95	-1	1,219	-0.08%
2020/09/21	5	35.75	0	0.00	35.60	5	1,216	0.41%
2020/09/18	1	35.75	1	36.10	35.75	0	1,209	0.00%
2020/09/17	0	0.00	4	35.60	35.75	-4	1,194	-0.33%
2020/09/15	1	34.75	3	35.50	34.80	-2	1,154	-0.17%
2020/09/11	4	34.01	6	34.07	33.95	-2	1,142	-0.17%
2020/09/10	2	34.78	0	0.00	34.70	2	1,136	0.18%
2020/09/09	0	0.00	6	35.10	35.00	-6	1,133	-0.53%
2020/09/08	0	0.00	3	34.85	35.05	-3	1,129	-0.27%
2020/09/07	12	35.89	1	35.05	35.05	11	1,129	0.97%
2020/09/04	33	34.90	3	34.80	35.05	30	1,089	2.75%
2020/09/03	3	35.22	7	35.05	35.60	-4	1,071	-0.37%
2020/09/01	6	34.32	1	34.30	34.30	5	1,057	0.47%
2020/08/31	1	34.25	0	0.00	34.30	1	1,064	0.09%
2020/08/25	0	0.00	1	33.70	33.50	-1	1,171	-0.09%
2020/08/21	1	32.65	0	0.00	32.55	1	1,184	0.08%
2020/08/20	2	32.00	3	32.20	32.10	-1	1,197	-0.08%
2020/08/19	0	0.00	1	34.50	34.15	-1	1,186	-0.08%
2020/08/18	1	34.55	0	0.00	34.45	1	1,184	0.08%
2020/08/14	4	34.49	1	34.60	34.55	3	1,193	0.25%
2020/08/13	11	34.81	10	34.70	34.95	1	1,196	0.08%
2020/08/12	3	34.60	4	34.71	35.35	-1	1,192	-0.08%
2020/08/11	0	0.00	2	35.35	35.00	-2	1,190	-0.17%
2020/08/10	1	35.20	1	35.80	35.50	0	1,216	0.00%
2020/08/07	3	34.67	1	34.80	34.60	2	1,217	0.16%
2020/08/06	30	35.85	18	35.90	35.50	12	1,216	0.99%
2020/08/05	0	0.00	17	35.13	35.65	-17	1,206	-1.41%
2020/08/04	0	0.00	3	34.07	33.90	-3	1,201	-0.25%
2020/08/03	28	33.16	0	0.00	33.20	28	1,197	2.34%
2020/07/31	4	33.49	3	33.58	33.90	1	1,191	0.08%
2020/07/30	13	35.62	0	0.00	36.00	13	1,176	1.10%
2020/07/29	0	0.00	17	34.66	36.00	-17	1,155	-1.47%
2020/07/28	4	34.61	2	35.10	34.70	2	1,139	0.18%
2020/07/27	5	35.15	2	35.08	35.05	3	1,134	0.26%
2020/07/23	0	0.00	3	36.65	36.25	-3	1,110	-0.27%
2020/07/22	17	37.01	14	37.00	36.70	3	1,101	0.27%
2020/07/21	1	35.65	16	35.71	35.85	-15	1,056	-1.42%
2020/07/20	8	35.45	4	36.08	35.50	4	1,047	0.38%
2020/07/17	1	34.40	0	0.00	34.50	1	1,027	0.10%
2020/07/16	0	0.00	3	34.73	34.55	-3	1,031	-0.29%
2020/07/15	2	34.55	0	0.00	34.50	2	1,028	0.19%
2020/07/14	4	34.98	0	0.00	34.80	4	1,029	0.39%
2020/07/13	0	0.00	1	35.15	35.20	-1	1,026	-0.10%
2020/07/10	17	35.06	11	35.39	35.00	6	1,026	0.58%
2020/07/09	2	36.05	9	36.70	36.55	-7	1,011	-0.69%
2020/07/08	24	36.85	9	36.87	37.05	15	973	1.54%
2020/07/07	2	33.75	67	34.66	35.40	-65	858	-7.57%
2020/07/06	0	0.00	10	34.00	33.90	-10	805	-1.24%
2020/07/03	2	34.00	0	0.00	33.75	2	811	0.25%
2020/07/02	23	34.22	2	34.03	34.10	21	805	2.61%
2020/07/01	0	0.00	21	33.60	33.65	-21	760	-2.76%
2020/06/30	3	32.45	0	0.00	32.35	3	744	0.40%
2020/06/29	4	32.00	1	31.95	32.00	3	744	0.40%
2020/06/23	2	32.50	0	0.00	32.55	2	749	0.27%
2020/06/22	0	0.00	1	32.75	32.70	-1	751	-0.13%
2020/06/16	0	0.00	2	32.15	32.20	-2	768	-0.26%
2020/06/12	0	0.00	2	31.30	32.00	-2	795	-0.25%
2020/06/11	9	32.74	0	0.00	32.20	9	799	1.13%
2020/06/10	2	32.75	0	0.00	33.00	2	801	0.25%
2020/06/09	0	0.00	3	33.48	33.10	-3	821	-0.37%
2020/06/08	2	32.93	0	0.00	32.85	2	821	0.24%
2020/06/05	22	33.57	8	33.60	33.65	14	810	1.73%
2020/06/04	7	34.06	14	34.15	33.90	-7	805	-0.87%
2020/06/03	1	32.70	23	32.69	33.15	-22	753	-2.92%
2020/06/02	12	31.93	0	0.00	31.85	12	716	1.68%
2020/06/01	1	31.40	5	31.50	31.60	-4	695	-0.58%
2020/05/28	5	31.60	0	0.00	31.10	5	684	0.73%
2020/05/27	5	31.80	10	31.09	31.70	-5	675	-0.74%
2020/05/21	0	0.00	1	31.05	31.05	-1	649	-0.15%
2020/05/20	1	30.50	1	30.65	30.40	0	642	0.00%
2020/05/18	5	30.15	10	30.20	30.10	-5	635	-0.79%
2020/05/15	1	30.30	0	0.00	30.40	1	630	0.16%
2020/05/13	15	30.83	4	30.70	30.90	11	586	1.87%
2020/05/12	13	32.05	23	31.53	31.35	-10	581	-1.72%
2020/05/11	22	30.18	1	30.35	31.65	21	524	4.00%
2020/05/08	0	0.00	2	29.35	29.90	-2	498	-0.40%
2020/05/06	2	29.25	0	0.00	29.10	2	497	0.40%
2020/05/04	1	28.80	0	0.00	29.15	1	510	0.20%
2020/04/30	11	29.81	2	29.83	29.85	9	511	1.76%
2020/04/29	0	0.00	2	29.40	29.45	-2	515	-0.39%
2020/04/28	3	29.00	1	28.85	29.15	2	514	0.39%
2020/04/27	1	28.35	17	28.38	28.35	-16	534	-2.99%
2020/04/23	1	28.10	0	0.00	28.15	1	616	0.16%
2020/04/21	5	28.20	2	27.83	27.30	3	620	0.48%
2020/04/20	2	28.65	0	0.00	28.85	2	624	0.32%
2020/04/17	0	0.00	2	28.95	28.80	-2	628	-0.32%
2020/04/16	2	28.55	55	28.37	28.50	-53	623	-8.50%
2020/04/15	0	0.00	1	28.90	28.70	-1	642	-0.16%
2020/04/14	1	28.15	0	0.00	28.60	1	640	0.16%
2020/04/13	11	27.62	0	0.00	27.90	11	639	1.72%
2020/04/10	44	27.72	0	0.00	27.95	44	650	6.77%
2020/04/07	0	0.00	1	27.00	27.50	-1	653	-0.15%
2020/04/06	0	0.00	1	26.50	26.55	-1	649	-0.15%
2020/04/01	1	26.10	0	0.00	26.00	1	650	0.15%
2020/03/27	1	26.20	1	27.00	25.90	0	654	0.00%
2020/03/24	0	0.00	1	25.60	25.20	-1	667	-0.15%
2020/03/23	3	24.05	0	0.00	24.05	3	729	0.41%
2020/03/17	0	0.00	6	24.80	25.90	-6	734	-0.82%
2020/03/16	4	26.36	0	0.00	26.10	4	723	0.55%
2020/03/13	15	26.23	2	26.70	27.20	13	715	1.82%
2020/03/09	22	31.67	0	0.00	31.25	22	671	3.28%
2020/03/05	0	0.00	1	33.55	33.30	-1	669	-0.15%
2020/03/03	1	33.05	1	33.45	33.10	0	675	0.00%
2020/02/27	9	33.10	0	0.00	33.15	9	681	1.32%
2020/02/25	1	33.90	1	33.80	33.90	0	675	0.00%
2020/02/24	2	33.95	2	34.00	34.00	0	676	0.00%
2020/02/20	0	0.00	1	34.90	34.90	-1	688	-0.15%
2020/02/19	3	34.88	2	34.80	34.75	1	697	0.14%
2020/02/17	0	0.00	75	34.03	33.95	-75	768	-9.76%
2020/02/14	0	0.00	2	34.50	34.60	-2	767	-0.26%
2020/02/07	2	33.60	1	33.50	33.60	1	779	0.13%
2020/02/06	0	0.00	11	34.81	34.25	-11	779	-1.41%
2020/02/05	2	33.30	1	33.30	33.20	1	772	0.13%
2020/02/04	2	32.80	3	33.20	33.50	-1	772	-0.13%
2020/02/03	9	32.38	1	32.40	32.35	8	779	1.03%
2020/01/31	3	34.35	3	34.65	34.40	0	801	0.00%
2020/01/30	43	34.88	0	0.00	34.20	43	819	5.25%
2020/01/20	3	37.78	0	0.00	37.90	3	804	0.37%
2020/01/17	9	37.98	10	37.99	38.00	-1	794	-0.13%
2020/01/16	0	0.00	1	37.05	37.05	-1	818	-0.12%
2020/01/14	6	37.25	1	36.95	36.90	5	837	0.60%
2020/01/13	3	36.82	0	0.00	36.85	3	826	0.36%
2020/01/10	2	36.50	1	37.20	36.30	1	830	0.12%
2020/01/09	4	36.43	11	36.77	36.55	-7	831	-0.84%
2020/01/08	0	0.00	7	35.73	35.60	-7	815	-0.86%
2020/01/06	1	36.85	0	0.00	36.30	1	820	0.12%
2020/01/02	2	37.60	0	0.00	37.50	2	820	0.24%
2019/12/23	0	0.00	10	37.00	36.65	-10	846	-1.18%
2019/12/20	1	37.55	0	0.00	37.50	1	841	0.12%
2019/12/19	0	0.00	1	37.60	37.60	-1	842	-0.12%
2019/12/18	24	38.11	14	37.83	37.80	10	829	1.21%
2019/12/17	3	37.17	0	0.00	37.15	3	779	0.38%
2019/12/16	0	0.00	3	35.75	36.30	-3	745	-0.40%
2019/12/13	1	35.45	0	0.00	35.40	1	742	0.13%
2019/12/09	5	35.30	0	0.00	35.35	5	777	0.64%
2019/12/04	1	35.35	0	0.00	35.25	1	841	0.12%
2019/12/03	1	35.50	0	0.00	35.50	1	858	0.12%
2019/11/28	0	0.00	1	36.45	36.40	-1	884	-0.11%
2019/11/19	1	37.10	0	0.00	36.65	1	1,244	0.08%
2019/11/18	3	37.28	0	0.00	37.20	3	1,288	0.23%
2019/11/15	10	37.77	9	38.49	38.10	1	1,300	0.08%
2019/11/14	0	0.00	1	36.95	37.30	-1	1,295	-0.08%
2019/11/11	5	35.25	1	35.20	35.25	4	1,384	0.29%
2019/11/05	0	0.00	1	38.35	37.70	-1	1,406	-0.07%
2019/10/30	4	39.11	1	39.20	38.40	3	1,423	0.21%
2019/10/29	1	38.75	3	38.82	38.80	-2	1,401	-0.14%
2019/10/28	0	0.00	1	38.25	38.25	-1	1,390	-0.07%
2019/10/25	2	38.55	1	38.25	38.25	1	1,390	0.07%
2019/10/24	2	38.90	8	38.58	38.85	-6	1,380	-0.43%
2019/10/23	1	36.70	0	0.00	37.30	1	1,310	0.08%
2019/10/22	5	35.94	0	0.00	35.80	5	1,326	0.38%
2019/10/16	5	35.65	0	0.00	35.35	5	1,380	0.36%
2019/10/09	30	36.67	2	36.40	36.35	28	1,422	1.97%
2019/10/04	19	37.91	0	0.00	37.75	19	1,412	1.35%
2019/10/03	0	0.00	3	38.57	38.45	-3	1,407	-0.21%
2019/10/01	2	39.78	0	0.00	39.80	2	1,405	0.14%
2019/09/27	1	40.90	3	41.08	39.75	-2	1,412	-0.14%
2019/09/26	2	40.95	0	0.00	40.45	2	1,391	0.14%
2019/09/20	0	0.00	2	41.05	41.15	-2	1,377	-0.15%
2019/09/12	2	40.20	0	0.00	40.45	2	1,344	0.15%
2019/09/11	2	40.10	3	40.43	39.85	-1	1,342	-0.07%
2019/09/10	1	40.05	0	0.00	39.75	1	1,319	0.08%
2019/09/09	53	39.68	11	39.43	39.35	42	1,306	3.21%
2019/09/06	5	42.00	0	0.00	41.95	5	1,259	0.40%
2019/09/05	3	42.70	2	42.28	42.05	1	1,248	0.08%
2019/09/03	3	41.90	0	0.00	41.70	3	1,224	0.24%
2019/09/02	21	41.00	0	0.00	41.90	21	1,225	1.71%
2019/08/30	20	41.30	3	41.73	41.30	17	1,203	1.41%
2019/08/29	89	41.99	0	0.00	41.50	89	1,182	7.52%
2019/08/28	32	42.73	1	43.35	42.30	31	1,145	2.71%
2019/08/27	0	0.00	33	44.53	44.90	-33	1,083	-3.05%
2019/08/26	2	42.55	20	43.01	42.15	-18	1,039	-1.73%
2019/08/23	20	43.95	1	44.35	43.65	19	1,010	1.88%
2019/08/22	6	44.41	30	44.26	43.75	-24	953	-2.52%
2019/08/21	3	42.80	4	42.71	42.40	-1	834	-0.12%
2019/08/20	44	41.65	4	41.83	41.65	40	782	5.11%
2019/08/19	2	42.48	23	42.32	42.00	-21	759	-2.77%
2019/08/16	0	0.00	7	41.39	41.85	-7	702	-1.00%
2019/08/15	4	39.86	0	0.00	39.85	4	646	0.62%
2019/08/14	22	39.84	3	39.55	39.95	19	629	3.02%
2019/08/13	1	38.40	30	38.73	38.50	-29	591	-4.90%
2019/08/08	0	0.00	9	38.20	37.80	-9	569	-1.58%
2019/08/07	2	37.80	0	0.00	37.45	2	565	0.35%
2019/08/05	0	0.00	1	38.15	38.10	-1	554	-0.18%
2019/08/01	1	39.60	1	39.50	39.45	0	553	0.00%
2019/07/30	0	0.00	1	39.95	39.35	-1	544	-0.18%
2019/07/29	0	0.00	1	39.90	40.10	-1	542	-0.18%
2019/07/26	1	40.00	1	40.10	40.00	0	549	0.00%
2019/07/25	1	40.80	0	0.00	40.60	1	570	0.18%
2019/07/24	3	40.68	11	40.79	41.10	-8	580	-1.38%
2019/07/23	2	40.10	3	39.82	39.55	-1	547	-0.18%
2019/07/22	0	0.00	1	39.45	39.30	-1	548	-0.18%
2019/07/19	1	39.00	1	39.10	38.95	0	591	0.00%
2019/07/18	34	39.57	6	39.65	38.65	28	590	4.74%
2019/07/17	5	39.34	25	39.17	39.00	-20	572	-3.50%
2019/07/16	13	38.59	2	38.63	39.40	11	558	1.97%
2019/07/15	0	0.00	1	38.25	38.00	-1	534	-0.19%
2019/07/12	1	37.70	0	0.00	37.60	1	538	0.19%
2019/07/11	6	37.31	4	37.35	37.50	2	552	0.36%
2019/07/10	10	37.23	2	37.18	37.15	8	598	1.34%
2019/07/08	0	0.00	5	37.80	36.90	-5	658	-0.76%
2019/07/04	0	0.00	12	37.22	37.10	-12	657	-1.83%
2019/07/03	2	36.60	10	36.60	36.40	-8	664	-1.20%
2019/07/02	5	36.65	0	0.00	36.90	5	666	0.75%
2019/07/01	13	36.78	0	0.00	36.90	13	673	1.93%
2019/06/26	0	0.00	1	35.60	35.70	-1	740	-0.14%
2019/06/24	10	36.35	0	0.00	36.35	10	746	1.34%
2019/06/20	0	0.00	1	36.15	36.60	-1	750	-0.13%
2019/06/12	0	0.00	1	35.80	35.80	-1	820	-0.12%
2019/06/11	0	0.00	11	35.55	35.45	-11	818	-1.34%
2019/06/10	10	34.85	0	0.00	34.85	10	813	1.23%
2019/06/06	1	34.00	1	34.05	34.05	0	802	0.00%
2019/06/05	2	34.30	0	0.00	34.20	2	804	0.25%
2019/05/31	0	0.00	2	34.65	34.40	-2	810	-0.25%
2019/05/30	0	0.00	14	33.98	34.35	-14	808	-1.73%
2019/05/29	3	33.33	0	0.00	33.30	3	808	0.37%
2019/05/28	0	0.00	1	34.50	34.00	-1	804	-0.12%
2019/05/27	0	0.00	30	34.61	34.30	-30	806	-3.72%
2019/05/24	0	0.00	1	35.30	35.10	-1	816	-0.12%
2019/05/23	1	35.00	1	35.50	35.15	0	829	0.00%
2019/05/22	0	0.00	5	36.20	35.90	-5	831	-0.60%
2019/05/21	0	0.00	3	35.90	36.20	-3	835	-0.36%
2019/05/20	2	35.23	0	0.00	35.20	2	834	0.24%
2019/05/16	0	0.00	2	36.33	36.10	-2	838	-0.24%
2019/05/15	0	0.00	1	36.80	36.80	-1	852	-0.12%
2019/05/14	7	35.25	4	35.75	35.55	3	846	0.35%
2019/05/13	4	35.06	33	35.43	35.05	-29	841	-3.45%
2019/05/10	3	35.70	0	0.00	36.00	3	834	0.36%
2019/05/09	9	36.53	5	36.08	36.00	4	825	0.48%
2019/05/06	3	37.05	2	36.75	36.70	1	803	0.12%
2019/05/03	15	38.21	2	37.95	38.10	13	792	1.64%
2019/05/02	16	38.02	3	38.13	38.30	13	774	1.68%
2019/04/30	2	37.40	4	37.41	37.55	-2	740	-0.27%
2019/04/29	0	0.00	3	36.27	35.95	-3	716	-0.42%
2019/04/26	2	36.93	2	37.90	36.70	0	709	0.00%
2019/04/25	7	37.65	25	37.85	37.90	-18	685	-2.63%
2019/04/24	2	37.00	0	0.00	36.65	2	630	0.32%
2019/04/23	1	36.90	0	0.00	36.95	1	622	0.16%
2019/04/22	1	36.25	0	0.00	36.50	1	612	0.16%
2019/04/19	2	36.70	0	0.00	36.10	2	610	0.33%
2019/04/18	0	0.00	3	36.90	36.50	-3	602	-0.50%
2019/04/17	0	0.00	3	36.85	36.80	-3	587	-0.51%
2019/04/16	0	0.00	8	37.43	37.30	-8	563	-1.42%
2019/04/15	18	36.78	20	36.48	35.90	-2	511	-0.39%
2019/04/12	4	35.60	2	35.40	35.40	2	456	0.44%
2019/04/11	2	34.90	3	35.35	35.05	-1	447	-0.22%
2019/04/09	11	35.72	0	0.00	35.40	11	438	2.51%
2019/04/02	6	35.70	7	35.79	35.30	-1	411	-0.24%
2019/04/01	0	0.00	1	35.80	35.80	-1	363	-0.28%
2019/03/29	1	33.90	0	0.00	33.90	1	342	0.29%
2019/03/28	0	0.00	1	34.00	34.00	-1	345	-0.29%
2019/03/20	5	33.80	0	0.00	34.00	5	360	1.39%
2019/03/19	0	0.00	1	33.90	33.95	-1	366	-0.27%
2019/03/18	6	35.38	7	35.26	34.50	-1	361	-0.28%
2019/03/15	4	31.80	1	32.50	34.50	3	320	0.94%
2019/03/04	0	0.00	1	32.30	32.25	-1	399	-0.25%
2019/02/27	5	32.55	0	0.00	32.45	5	399	1.25%
2019/02/26	0	0.00	1	32.95	32.80	-1	403	-0.25%
2019/02/25	0	0.00	2	32.40	32.90	-2	410	-0.49%
2019/02/22	2	32.15	3	32.25	32.35	-1	403	-0.25%
2019/02/20	0	0.00	1	31.45	31.35	-1	406	-0.25%
2019/02/19	0	0.00	1	31.20	31.20	-1	406	-0.25%
2019/02/15	1	31.20	0	0.00	31.10	1	425	0.23%
2019/02/13	0	0.00	1	30.00	30.00	-1	493	-0.20%
2019/01/30	1	29.50	0	0.00	29.50	1	576	0.17%
2019/01/25	1	29.35	0	0.00	29.35	1	646	0.15%
2019/01/15	0	0.00	2	29.40	29.70	-2	761	-0.26%
2019/01/11	10	29.85	0	0.00	29.75	10	765	1.31%
2019/01/10	2	29.90	0	0.00	29.90	2	771	0.26%
2019/01/04	2	30.00	0	0.00	30.00	2	799	0.25%
2018/12/25	0	0.00	2	30.43	30.35	-2	868	-0.23%
2018/12/19	2	31.05	0	0.00	30.95	2	921	0.22%
2018/12/18	2	30.90	0	0.00	31.30	2	920	0.22%
2018/12/17	2	30.80	0	0.00	31.30	2	916	0.22%
2018/12/14	6	30.83	0	0.00	30.80	6	913	0.66%
2018/12/13	5	30.65	0	0.00	30.80	5	914	0.55%
2018/12/12	5	30.45	0	0.00	30.70	5	920	0.54%
2018/12/11	1	30.10	0	0.00	30.15	1	913	0.11%
2018/12/10	1	29.75	0	0.00	30.10	1	913	0.11%
2018/12/06	4	30.15	0	0.00	30.65	4	910	0.44%
2018/12/04	11	31.54	7	31.69	31.45	4	908	0.44%
2018/12/03	7	31.05	2	31.35	31.00	5	900	0.56%
2018/11/30	3	30.10	3	30.25	30.20	0	876	0.00%
2018/11/29	2	30.00	2	30.30	30.15	0	874	0.00%
2018/11/28	1	30.30	0	0.00	30.40	1	869	0.11%
2018/11/27	2	29.80	0	0.00	29.95	2	860	0.23%
2018/11/23	0	0.00	1	29.30	29.20	-1	859	-0.12%
2018/11/20	0	0.00	5	30.20	29.95	-5	846	-0.59%
2018/11/14	2	29.30	0	0.00	29.40	2	838	0.24%
2018/11/13	7	28.73	4	28.80	28.75	3	834	0.36%
2018/11/12	0	0.00	1	29.50	29.50	-1	822	-0.12%
2018/11/09	1	30.30	0	0.00	30.20	1	758	0.13%
2018/11/06	2	29.10	0	0.00	29.05	2	710	0.28%
2018/11/05	0	0.00	1	29.70	29.30	-1	702	-0.14%
2018/11/02	2	28.50	7	28.51	28.65	-5	675	-0.74%
2018/11/01	2	28.05	0	0.00	27.90	2	671	0.30%
2018/10/31	1	27.60	0	0.00	27.70	1	675	0.15%
2018/10/26	3	27.80	0	0.00	27.95	3	737	0.41%
2018/10/24	8	28.15	8	27.95	27.55	0	711	0.00%
2018/10/19	0	0.00	1	27.00	27.45	-1	705	-0.14%
2018/10/17	1	28.80	6	28.95	28.55	-5	704	-0.71%
2018/10/12	0	0.00	3	27.35	27.80	-3	714	-0.42%
2018/10/11	14	27.43	5	28.76	27.00	9	724	1.24%
2018/10/05	1	29.90	1	30.05	30.00	0	842	0.00%
2018/10/02	1	30.90	0	0.00	30.70	1	827	0.12%
2018/09/17	1	30.95	0	0.00	30.95	1	890	0.11%
2018/09/10	0	0.00	6	30.51	30.65	-6	1,246	-0.48%
2018/09/04	0	0.00	1	33.00	32.95	-1	1,235	-0.08%
2018/08/24	0	0.00	11	34.35	34.30	-11	1,377	-0.80%
2018/08/21	0	0.00	2	34.33	34.80	-2	1,368	-0.15%
2018/08/20	2	34.18	2	34.30	34.05	0	1,366	0.00%
2018/08/10	0	0.00	1	37.00	36.70	-1	1,328	-0.08%
2018/08/09	0	0.00	2	36.90	36.85	-2	1,325	-0.15%
2018/08/08	12	37.73	2	37.55	37.30	10	1,320	0.76%
2018/08/07	2	37.20	2	37.48	37.30	0	1,307	0.00%
2018/08/06	2	37.35	0	0.00	37.20	2	1,305	0.15%
2018/08/03	13	37.94	15	37.54	37.50	-2	1,298	-0.15%
2018/08/01	0	0.00	1	37.20	37.40	-1	1,228	-0.08%
2018/07/30	0	0.00	1	36.80	36.50	-1	1,213	-0.08%
2018/07/26	1	36.55	0	0.00	36.20	1	1,211	0.08%
2018/07/25	0	0.00	1	36.00	36.25	-1	1,206	-0.08%
2018/07/24	1	36.20	1	35.95	36.20	0	1,209	0.00%
2018/07/23	12	35.67	0	0.00	35.40	12	1,206	0.99%
2018/07/20	4	36.59	1	36.60	36.60	3	1,202	0.25%
2018/07/19	1	37.00	1	36.95	36.80	0	1,200	0.00%
2018/07/18	1	37.00	0	0.00	37.05	1	1,208	0.08%
2018/07/17	13	37.60	2	37.70	37.50	11	1,191	0.92%
2018/07/16	9	37.64	29	36.56	37.65	-20	1,166	-1.71%
2018/07/13	30	36.13	19	35.92	36.80	11	1,082	1.02%
2018/07/12	3	35.15	2	35.40	35.15	1	1,067	0.09%
2018/07/06	1	34.15	0	0.00	34.15	1	1,063	0.09%
2018/07/05	1	34.00	0	0.00	34.10	1	1,056	0.09%
2018/07/04	1	35.70	0	0.00	34.95	1	1,054	0.09%
2018/06/29	0	0.00	2	35.35	35.40	-2	1,025	-0.19%
2018/06/28	5	34.75	0	0.00	33.90	5	989	0.51%
2018/06/27	9	35.11	0	0.00	35.10	9	965	0.93%
2018/06/26	6	35.55	6	35.69	35.50	0	976	0.00%
2018/06/25	4	36.06	5	37.50	35.25	-1	965	-0.10%
2018/06/22	7	37.46	2	37.50	37.50	5	928	0.54%
2018/06/21	5	36.80	24	36.96	37.30	-19	778	-2.44%
2018/06/07	11	36.83	46	36.81	36.50	-35	641	-5.46%
2018/06/05	9	35.40	0	0.00	35.55	9	595	1.51%
2018/06/04	1	35.30	7	35.91	36.25	-6	587	-1.02%
2018/05/30	3	33.00	1	32.95	33.05	2	622	0.32%
2018/05/28	1	33.50	0	0.00	33.55	1	641	0.16%
2018/05/24	5	33.00	0	0.00	33.30	5	699	0.71%
2018/05/23	5	33.05	0	0.00	33.30	5	719	0.69%
2018/05/22	1	34.10	1	34.80	33.85	0	762	0.00%
2018/05/14	0	0.00	2	33.75	33.95	-2	996	-0.20%
2018/05/03	3	32.00	0	0.00	32.20	3	1,046	0.29%
2018/04/24	12	32.58	1	32.60	32.50	11	1,088	1.01%
2018/04/18	3	34.20	0	0.00	34.30	3	1,086	0.28%
2018/04/17	3	35.23	0	0.00	35.10	3	1,070	0.28%
2018/04/16	2	36.00	0	0.00	36.00	2	1,085	0.18%
2018/04/10	3	36.90	0	0.00	36.55	3	1,172	0.26%
2018/03/27	5	37.20	0	0.00	37.40	5	1,234	0.40%
2018/03/26	3	36.58	0	0.00	36.45	3	1,237	0.24%
2018/03/23	1	36.70	2	36.95	36.95	-1	1,241	-0.08%
2018/03/22	1	38.50	0	0.00	38.05	1	1,244	0.08%
2018/03/16	3	38.90	0	0.00	38.80	3	1,411	0.21%
2018/03/15	0	0.00	2	39.80	39.70	-2	1,409	-0.14%
2018/03/13	1	39.90	3	39.90	39.80	-2	1,443	-0.14%
2018/03/12	3	38.75	0	0.00	39.15	3	1,456	0.21%
2018/03/08	0	0.00	2	39.90	39.80	-2	1,471	-0.14%
2018/03/07	1	39.50	0	0.00	39.50	1	1,481	0.07%
2018/03/06	0	0.00	3	40.60	40.25	-3	1,493	-0.20%
2018/03/05	1	39.20	0	0.00	39.80	1	1,503	0.07%
2018/03/02	0	0.00	7	39.00	38.95	-7	1,507	-0.46%
2018/02/27	0	0.00	13	40.42	40.10	-13	1,535	-0.85%
2018/02/26	5	39.30	2	39.95	39.45	3	1,541	0.19%
2018/02/23	11	38.90	0	0.00	39.00	11	1,548	0.71%
2018/02/22	0	0.00	4	38.95	38.90	-4	1,566	-0.26%
2018/02/21	2	37.20	2	35.80	37.40	0	1,602	0.00%
2018/02/09	11	34.04	13	34.00	34.10	-2	1,584	-0.13%
2018/02/08	0	0.00	16	37.71	37.55	-16	1,564	-1.02%
2018/02/07	14	38.49	7	39.36	38.30	7	1,651	0.42%
2018/02/06	24	39.15	5	39.37	38.25	19	1,717	1.11%
2018/02/05	1	42.15	1	42.30	42.35	0	1,740	0.00%
2018/02/02	2	42.75	0	0.00	42.80	2	1,864	0.11%
2018/02/01	1	43.60	0	0.00	43.20	1	1,952	0.05%
2018/01/31	6	43.11	2	43.35	43.25	4	1,962	0.20%
2018/01/30	2	43.93	0	0.00	43.85	2	1,984	0.10%
2018/01/24	5	45.00	0	0.00	45.15	5	2,192	0.23%
2018/01/18	1	45.60	1	45.75	45.25	0	2,637	0.00%
2018/01/17	2	45.50	2	45.50	45.55	0	2,799	0.00%
2018/01/15	0	0.00	30	45.03	45.10	-30	3,357	-0.89%
2018/01/12	10	45.59	0	0.00	45.25	10	3,491	0.29%
2018/01/11	0	0.00	2	44.30	44.60	-2	3,766	-0.05%
2018/01/10	2	44.90	1	45.00	44.65	1	3,844	0.03%
2018/01/09	22	46.45	23	46.15	46.00	-1	3,863	-0.03%
2018/01/08	5	46.58	6	46.63	46.20	-1	3,892	-0.03%
2018/01/05	7	45.53	0	0.00	45.60	7	3,875	0.18%