乙盛-KY (5243)-富邦-新店券商分點個股進出

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
56.0
漲跌
▲0.4
漲幅
+0.72%
成交量
1,542張
產業
上市光電類股▲0.03%
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－富邦-新店券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新店券商分點個股進出
富邦-新店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
2024/04/30	20	57.14	1	56.00	56.00	19	1,843	1.03%
2024/04/24	2	55.80	3	56.20	56.30	-1	1,810	-0.06%
2024/04/18	1	55.80	3	55.90	55.60	-2	1,757	-0.11%
2024/04/17	1	56.50	2	56.60	56.10	-1	1,744	-0.06%
2024/04/16	13	57.87	1	57.00	56.00	12	1,742	0.69%
2024/04/15	3	59.60	1	59.00	59.00	2	1,715	0.12%
2024/04/12	11	60.04	5	61.50	61.40	6	1,701	0.35%
2024/04/11	5	59.84	11	59.82	59.90	-6	1,652	-0.36%
2024/04/10	0	0.00	2	58.50	58.10	-2	1,555	-0.13%
2024/04/09	0	0.00	2	57.50	57.80	-2	1,550	-0.13%
2024/04/08	0	0.00	4.3	57.71	58.00	-4.3	1,543	-0.28%
2024/04/03	1	58.00	0	0.00	58.10	1	1,542	0.06%
2024/04/02	1	60.10	6	59.62	59.50	-5	1,524	-0.33%
2024/04/01	2	59.45	1.2	59.42	59.30	0.9	1,510	0.06%
2024/03/29	4	59.83	4	59.93	59.40	0	1,497	0.00%
2024/03/28	46	60.94	40.1	61.04	60.30	5.9	1,447	0.41%
2024/03/27	11.5	58.82	11	59.21	59.60	0.5	1,256	0.04%
2024/03/26	1	57.00	15	55.90	55.90	-14	1,146	-1.22%
2024/03/25	1	57.70	5	57.72	57.60	-4	1,127	-0.35%
2024/03/22	5	57.90	5	58.18	58.20	0	1,123	0.00%
2024/03/21	4	56.68	6	56.87	57.40	-2	1,086	-0.18%
2024/03/20	17	57.38	262	57.11	56.90	-245	1,058	-23.16%	大賣/鉅額交易
2024/03/19	30	57.77	62	57.97	57.70	-32	1,005	-3.19%
2024/03/18	64	58.41	5	58.40	58.40	59	986	5.98%
2024/03/15	288	60.27	26	59.66	58.80	262	952	27.50%	大買/鉅額交易
2024/03/14	3	58.20	51	57.10	57.20	-48	826	-5.81%
2024/03/13	63	61.51	74	60.96	60.50	-11	783	-1.40%
2024/03/12	61	56.37	2.1	57.90	60.00	58.9	591	9.96%
2024/03/11	11	54.89	1	54.00	54.60	10	492	2.03%
2024/03/08	0	0.00	1	52.80	53.00	-1	488	-0.20%
2024/02/29	0	0.00	0.2	55.00	55.00	-0.2	477	-0.04%
2024/02/22	0	0.00	1	55.70	55.80	-1	475	-0.21%
2024/02/19	1	56.00	0	0.00	55.80	1	493	0.20%
2024/02/16	0	0.00	1	55.10	55.30	-1	491	-0.20%
2024/02/05	1	53.00	0	0.00	53.90	1	484	0.21%
2024/01/25	0	0.00	2	56.70	56.50	-2	456	-0.44%
2024/01/23	1	57.50	1	57.30	57.30	0	467	0.00%
2024/01/22	0	57.30	0	0.00	57.10	0	466	0.00%
2024/01/19	1	56.80	0	0.00	56.50	1	465	0.22%
2024/01/18	0.1	56.40	0	0.00	56.60	0.1	471	0.02%
2024/01/15	1	58.20	0	0.00	58.20	1	468	0.21%
2024/01/11	0	0.00	2	57.70	58.00	-2	481	-0.41%
2024/01/10	0.1	57.60	0	0.00	57.10	0.1	489	0.02%
2024/01/09	1	58.80	0	0.00	58.10	1	488	0.20%
2024/01/08	4	58.95	0	0.00	58.70	4	490	0.81%
2024/01/02	5	61.30	1	61.10	60.70	4	528	0.76%
2023/12/29	2	61.40	1	61.50	61.20	1	527	0.19%
2023/12/22	2	59.70	0	0.00	59.50	2	531	0.38%
2023/12/18	2	60.75	0	0.00	60.20	2	554	0.36%
2023/12/13	1	60.25	0	0.00	59.60	1	587	0.17%
2023/12/08	0	0.00	1	61.20	61.30	-1	615	-0.16%
2023/12/07	1	60.20	0	0.00	60.10	1	613	0.16%
2023/12/01	1	60.80	0	0.00	60.80	1	636	0.16%
2023/11/30	0.1	60.70	0	0.00	60.70	0.1	644	0.02%
2023/11/27	0	0.00	2	60.10	59.50	-2	689	-0.29%
2023/11/24	0	0.00	2	60.50	60.40	-2	696	-0.29%
2023/11/22	2	60.60	4	60.30	60.50	-2	721	-0.28%
2023/11/21	1	60.60	1	60.70	60.20	0	746	0.00%
2023/11/20	5	60.30	6	60.62	60.30	-1	757	-0.13%
2023/11/17	10	60.08	2	60.35	60.50	8	761	1.05%
2023/11/14	4	59.08	0	0.00	59.10	4	801	0.50%
2023/11/07	1	58.80	0	0.00	58.20	1	841	0.12%
2023/11/01	0	0.00	1	56.90	56.80	-1	964	-0.10%
2023/10/30	0	0.00	0.4	58.10	57.80	-0.4	989	-0.04%
2023/10/27	0	0.00	2	57.85	57.80	-2	1,002	-0.20%
2023/10/26	1	57.70	0	0.00	57.40	1	1,019	0.10%
2023/10/25	1	59.20	0	0.00	59.00	1	1,025	0.10%
2023/10/24	0.2	58.30	0	0.00	58.40	0.2	1,040	0.02%
2023/10/23	0	0.00	2	57.50	58.30	-2	1,069	-0.19%
2023/10/20	0	0.00	1	58.60	58.60	-1	1,134	-0.09%
2023/10/18	5	59.82	1	59.60	59.60	4	1,187	0.34%
2023/10/17	2	60.90	0	0.00	60.70	2	1,191	0.17%
2023/10/13	0	0.00	2	61.00	60.80	-2	1,236	-0.16%
2023/10/12	1	61.30	1	60.70	61.30	0	1,261	0.00%
2023/10/11	4.1	60.29	0	0.00	59.70	4.1	1,275	0.32%
2023/10/06	0.2	64.05	0	0.00	63.60	0.2	1,269	0.02%
2023/10/04	1.1	63.41	2	63.40	63.50	-0.9	1,354	-0.07%
2023/10/03	2	64.40	0	0.00	64.20	2	1,462	0.14%
2023/10/02	0	0.00	1	64.00	64.60	-1	1,508	-0.07%
2023/09/27	1.1	63.88	0	0.00	63.10	1.1	1,788	0.06%
2023/09/26	1	64.80	0	0.00	64.10	1	1,920	0.05%
2023/09/21	0.5	64.70	0	0.00	64.30	0.5	1,975	0.03%
2023/09/20	1	66.50	2	66.40	66.30	-1	1,967	-0.05%
2023/09/18	2	67.40	0	0.00	66.80	2	2,015	0.10%
2023/09/12	0.2	66.00	0	0.00	65.80	0.2	2,091	0.01%
2023/09/11	0	0.00	2	65.40	64.90	-2	2,153	-0.09%
2023/09/05	2	67.00	0	0.00	67.50	2	2,417	0.08%
2023/08/31	0	0.00	2	65.20	65.50	-2	2,592	-0.08%
2023/08/28	22	64.95	0	0.00	64.80	22	2,928	0.75%
2023/08/25	1	65.80	0	0.00	65.90	1	3,340	0.03%
2023/08/23	1	65.10	0	0.00	64.90	1	3,571	0.03%
2023/08/18	0.2	66.80	0	0.00	66.30	0.2	4,199	0.00%
2023/08/14	5	65.40	0	0.00	65.60	5	5,668	0.09%
2023/08/10	25	66.48	1	66.80	66.00	24	5,791	0.41%
2023/08/08	0.2	69.80	0	0.00	68.50	0.2	5,748	0.00%
2023/08/02	20	70.10	0	0.00	70.50	20	5,716	0.35%
2023/08/01	30	71.47	2	71.80	72.00	28	5,696	0.49%
2023/07/31	11	71.57	1	71.40	71.40	10	5,695	0.18%
2023/07/27	1	72.40	0	0.00	72.40	1	5,682	0.02%
2023/07/26	41	72.08	2	71.95	71.50	39	5,680	0.69%
2023/07/25	3	72.57	71	74.16	73.30	-68	5,664	-1.20%
2023/07/19	20	71.90	2	72.70	71.90	18	5,664	0.32%
2023/07/18	50	73.61	1	73.70	73.20	49	5,800	0.84%
2023/07/17	0	0.00	50	76.11	75.30	-50	6,004	-0.83%
2023/07/14	1	75.00	0	0.00	74.70	1	6,185	0.02%
2023/07/13	1	75.00	0	0.00	74.50	1	6,208	0.02%
2023/07/12	20	74.60	2	74.20	74.60	18	6,193	0.29%
2023/07/10	31	75.04	0	0.00	75.00	31	6,172	0.50%
2023/07/07	7	80.10	1	80.10	79.90	6	6,082	0.10%
2023/07/06	2	84.95	2	84.30	82.00	0	6,093	0.00%
2023/07/05	2	84.80	5	85.10	84.40	-3	6,027	-0.05%
2023/07/04	5	83.74	4	82.90	83.40	1	5,876	0.02%
2023/07/03	3	79.40	0	0.00	80.60	3	5,771	0.05%
2023/06/29	1	78.70	0	0.00	78.50	1	5,902	0.02%
2023/06/27	0	0.00	2	79.50	79.00	-2	6,225	-0.03%
2023/06/21	12	82.81	13	83.10	83.10	-1	6,219	-0.02%
2023/06/20	2	81.10	0	0.00	81.90	2	6,199	0.03%
2023/06/19	1	83.70	0	0.00	82.70	1	6,182	0.02%
2023/06/16	0	0.00	1	83.30	82.50	-1	6,149	-0.02%
2023/06/15	0	0.00	3	82.33	83.00	-3	6,121	-0.05%
2023/06/14	23	84.93	24	82.38	82.30	-1	6,077	-0.02%
2023/06/13	2	85.90	4	85.55	84.40	-2	5,998	-0.03%
2023/06/12	1	85.80	1	84.40	84.60	0	5,927	0.00%
2023/06/09	3	85.90	1	85.80	85.50	2	5,863	0.03%
2023/06/08	1.2	84.47	4	85.03	84.10	-2.8	5,799	-0.05%
2023/06/07	0	0.00	3	87.37	86.70	-3	5,738	-0.05%
2023/06/06	1	87.60	0	0.00	87.90	1	5,686	0.02%
2023/06/05	3	89.83	1	88.80	88.70	2	5,666	0.04%
2023/06/02	4.1	89.04	8	88.58	89.60	-4	5,592	-0.07%
2023/06/01	6.2	88.52	1	89.20	89.30	5.2	5,486	0.09%
2023/05/31	22	89.13	18	89.97	88.90	4	5,347	0.07%
2023/05/30	4	85.45	1	83.60	83.70	3	4,920	0.06%
2023/05/29	0	0.00	3.1	84.03	83.70	-3.1	4,738	-0.07%
2023/05/26	3	84.17	9	83.12	82.60	-6	4,676	-0.13%
2023/05/25	2	84.55	25	84.94	86.80	-23	4,519	-0.51%
2023/05/24	21	83.62	5	83.30	83.80	16	4,189	0.38%
2023/05/23	6.1	82.92	8	83.49	83.00	-1.9	4,085	-0.05%
2023/05/22	75.1	80.26	83	80.75	82.50	-7.9	3,887	-0.20%
2023/05/19	11	73.62	31.1	75.20	77.80	-20.1	3,202	-0.63%
2023/05/18	2.1	70.19	0.3	70.90	70.80	1.9	2,713	0.07%
2023/05/17	0	0.00	3	70.40	70.40	-3	2,618	-0.11%
2023/05/16	1	67.50	0	0.00	67.50	1	2,507	0.04%
2023/05/15	0	0.00	1	65.60	65.80	-1	2,477	-0.04%
2023/05/12	0	0.00	1	65.50	65.80	-1	2,477	-0.04%
2023/05/11	0	0.00	3	66.20	65.10	-3	2,476	-0.12%
2023/05/10	0	0.00	1	65.60	65.90	-1	2,463	-0.04%
2023/05/09	1	65.00	0	0.00	65.50	1	2,485	0.04%
2023/05/02	0	0.00	1	65.50	66.00	-1	2,513	-0.04%
2023/04/27	0	0.00	1	65.10	64.40	-1	2,531	-0.04%
2023/04/26	0	65.30	1	64.10	65.20	-1	2,512	-0.04%
2023/04/25	0	0.00	2	65.60	63.80	-2	2,500	-0.08%
2023/04/24	0	0.00	1	65.80	65.90	-1	2,452	-0.04%
2023/04/21	14.4	69.95	10	70.05	67.00	4.4	2,405	0.18%
2023/04/20	13	73.10	9	73.54	71.40	4	2,254	0.18%
2023/04/19	15.6	71.78	13.1	71.99	69.80	2.6	2,016	0.13%
2023/04/18	2	66.80	1	68.20	68.20	1	1,813	0.06%
2023/04/13	1	67.20	1	67.00	66.60	0	1,713	0.00%
2023/04/12	0	0.00	1	66.80	66.70	-1	1,685	-0.06%
2023/04/11	0	0.00	1	66.60	66.70	-1	1,672	-0.06%
2023/04/10	1	66.10	10	66.10	66.00	-9	1,625	-0.55%
2023/04/07	0	65.50	2	65.60	65.10	-2	1,595	-0.12%
2023/03/31	12	65.80	1	65.70	65.80	11	1,537	0.72%
2023/03/30	4.2	66.18	7	65.89	66.10	-2.8	1,499	-0.19%
2023/03/29	35	66.94	31.1	66.93	67.10	4	1,398	0.28%
2023/03/28	5.1	64.05	0	0.00	63.50	5.1	1,103	0.46%
2023/03/27	2	64.00	0	0.00	63.20	2	1,071	0.19%
2023/03/24	0	0.00	1	64.20	64.40	-1	1,047	-0.10%
2023/03/21	0	0.00	7	62.40	62.60	-7	1,004	-0.70%
2023/03/20	0	0.00	2	62.30	62.30	-2	1,010	-0.20%
2023/03/14	1	60.80	1	61.00	60.90	0	1,096	0.00%
2023/03/13	1	61.30	3	60.67	61.50	-2	1,218	-0.16%
2023/03/10	0	0.00	2	62.15	61.50	-2	1,472	-0.14%
2023/03/09	4	63.75	0	0.00	63.00	4	1,498	0.27%
2023/03/08	6	64.12	0	0.00	64.40	6	1,486	0.40%
2023/03/07	2	63.70	0	0.00	63.70	2	1,467	0.14%
2023/03/06	3	63.53	3	63.80	63.50	0	1,445	0.00%
2023/03/02	0	0.00	1	63.00	62.20	-1	1,434	-0.07%
2023/02/23	2	63.90	7	63.73	63.20	-5	1,471	-0.34%
2023/02/21	8	62.58	1	62.50	62.50	7	1,448	0.48%
2023/02/16	0	0.00	3	61.70	62.00	-3	1,457	-0.21%
2023/02/14	0	0.00	1	60.90	60.50	-1	1,483	-0.07%
2023/02/13	1	60.40	0	0.00	60.40	1	1,522	0.07%
2023/02/09	2	61.40	0	0.00	61.50	2	1,564	0.13%
2023/02/08	1	61.40	3	61.70	61.30	-2	1,570	-0.13%
2023/02/07	0	0.00	0.2	61.80	61.50	-0.2	1,562	-0.01%
2023/02/06	0	0.00	1	61.30	61.70	-1	1,547	-0.06%
2023/02/01	0	0.00	1	60.50	61.00	-1	1,533	-0.07%
2023/01/31	1	60.80	0.3	61.00	60.80	0.7	1,556	0.04%
2023/01/17	0	0.00	1	57.00	57.40	-1	1,537	-0.07%
2023/01/16	0	0.00	0	57.10	56.80	0	1,587	0.00%
2023/01/13	0	0.00	1	56.90	57.00	-1	1,627	-0.06%
2023/01/10	0	58.90	0	0.00	58.90	0	1,891	0.00%
2023/01/09	0	58.70	0	0.00	58.50	0	1,993	0.00%
2023/01/05	1	58.10	0	0.00	57.90	1	2,179	0.05%
2023/01/04	1	58.10	0	0.00	58.10	1	2,255	0.04%
2022/12/30	1	57.50	0	0.00	57.50	1	2,359	0.04%
2022/12/29	0	0.00	1	56.70	57.30	-1	2,461	-0.04%
2022/12/27	0	0.00	1	59.20	59.10	-1	2,645	-0.04%
2022/12/22	2	59.25	0	0.00	59.00	2	2,724	0.07%
2022/12/19	1	59.90	0	0.00	59.50	1	2,741	0.04%
2022/12/16	0	0.00	2	60.20	59.70	-2	2,750	-0.07%
2022/12/12	0	0.00	5	60.90	61.10	-5	2,743	-0.18%
2022/12/08	2	62.30	4	62.23	62.00	-2	2,743	-0.07%
2022/12/07	3.3	62.39	3	61.80	61.90	0.3	2,730	0.01%
2022/12/06	5	63.96	2	63.60	63.70	3	2,716	0.11%
2022/12/05	17	65.36	11	65.20	65.00	6	2,693	0.22%
2022/12/02	6.2	64.59	10	65.05	64.60	-3.8	2,615	-0.15%
2022/12/01	1	60.90	1	61.30	61.30	0	2,369	0.00%
2022/11/30	5	59.92	0	0.00	59.80	5	2,338	0.21%
2022/11/25	0	0.00	1	58.40	57.70	-1	2,454	-0.04%
2022/11/24	2	58.15	2	57.85	58.30	0	2,486	0.00%
2022/11/23	0	0.00	2	57.90	57.70	-2	2,497	-0.08%
2022/11/21	0	0.00	2	57.80	57.80	-2	2,580	-0.08%
2022/11/18	2	60.25	0	0.00	60.20	2	2,545	0.08%
2022/11/11	0	0.00	1	60.30	60.20	-1	2,513	-0.04%
2022/11/10	0	0.00	1	61.60	60.60	-1	2,497	-0.04%
2022/11/09	1	61.30	0	0.00	60.70	1	2,498	0.04%
2022/11/08	1	61.30	3	61.17	60.60	-2	2,481	-0.08%
2022/11/07	1	60.80	1	60.80	60.70	0	2,465	0.00%
2022/11/04	1	60.30	0	0.00	60.30	1	2,498	0.04%
2022/11/02	6	59.70	0	0.00	60.00	6	2,527	0.24%
2022/11/01	0	0.00	2	59.35	59.10	-2	2,530	-0.08%
2022/10/31	0	0.00	6	59.70	58.90	-6	2,540	-0.24%
2022/10/28	0	0.00	1	59.20	58.80	-1	2,577	-0.04%
2022/10/27	2	60.35	1	60.30	60.40	1	2,593	0.04%
2022/10/26	4	58.78	0	0.00	57.80	4	2,621	0.15%
2022/10/24	2	61.30	2	61.05	60.40	0	2,673	0.00%
2022/10/21	2	59.10	1.3	60.43	60.40	0.7	2,662	0.03%
2022/10/20	2.3	59.30	0	0.00	59.50	2.3	2,674	0.09%
2022/10/19	0	0.00	12	62.33	61.00	-12	2,741	-0.44%
2022/10/18	5	64.60	2	64.85	63.00	3	2,882	0.10%
2022/10/17	7	63.57	3	63.97	65.50	4	2,872	0.14%
2022/10/14	7	61.83	6	63.05	63.80	1	2,784	0.04%
2022/10/13	8	61.59	0	0.00	59.80	8	2,724	0.29%
2022/10/12	7	62.57	28	63.25	63.30	-21	2,674	-0.79%
2022/10/11	31	64.12	4	64.63	63.70	27	2,671	1.01%
2022/10/07	0.1	65.50	1.1	64.36	65.40	-1	2,647	-0.04%
2022/10/06	0	0.00	3	64.17	64.50	-3	2,632	-0.11%
2022/10/05	6	63.09	13	63.79	63.30	-7	2,561	-0.27%
2022/10/04	5	59.76	4	61.60	61.80	1	2,425	0.04%
2022/10/03	2	59.40	1	58.80	58.50	1	2,422	0.04%
2022/09/30	10	59.06	9	58.92	60.20	1	2,428	0.04%
2022/09/29	5	59.00	9	58.98	59.60	-4	2,420	-0.17%
2022/09/28	8	57.38	4	57.25	56.20	4	2,390	0.17%
2022/09/27	0	0.00	3	57.13	57.60	-3	2,376	-0.13%
2022/09/26	2	57.30	2	56.25	56.50	0	2,389	0.00%
2022/09/23	1	62.20	2	62.15	60.00	-1	2,411	-0.04%
2022/09/16	1	62.10	0	0.00	62.30	1	2,643	0.04%
2022/09/15	0	0.00	24	64.01	63.20	-24	2,642	-0.91%
2022/09/13	0	0.00	2	64.60	64.60	-2	2,640	-0.08%
2022/09/12	18	64.29	0	0.00	64.10	18	2,644	0.68%
2022/09/08	6	63.37	2	63.20	64.20	4	2,648	0.15%
2022/09/06	0	0.00	0.3	61.23	61.30	-0.3	2,624	-0.01%
2022/09/05	0	0.00	44	62.50	61.70	-44	2,630	-1.67%
2022/09/02	5	63.82	1	63.40	63.50	4	2,610	0.15%
2022/09/01	5.3	63.86	17	64.74	63.40	-11.7	2,615	-0.45%
2022/08/31	6	62.05	4	62.90	63.00	2	2,545	0.08%
2022/08/30	6	62.53	2	62.90	62.60	4	2,556	0.16%
2022/08/29	20	64.41	0	0.00	62.60	20	2,551	0.78%
2022/08/26	10	66.73	1	67.00	66.60	9	2,521	0.36%
2022/08/25	0	0.00	1	68.10	69.00	-1	2,506	-0.04%
2022/08/24	2	67.35	0	0.00	67.30	2	2,589	0.08%
2022/08/23	13	67.55	0	0.00	67.50	13	2,738	0.47%
2022/08/22	2	67.50	0	0.00	68.10	2	2,785	0.07%
2022/08/19	2	68.40	1	69.20	68.30	1	2,888	0.03%
2022/08/18	1	68.90	0	0.00	69.00	1	2,980	0.03%
2022/08/17	8	69.24	1	69.00	68.70	7	3,035	0.23%
2022/08/16	1	69.50	2	69.60	69.30	-1	3,029	-0.03%
2022/08/15	4	69.35	1	69.00	69.00	3	3,033	0.10%
2022/08/12	1	68.30	0	0.00	68.60	1	3,039	0.03%
2022/08/11	4	69.75	2	68.40	68.20	2	3,030	0.07%
2022/08/10	1	68.20	12	68.17	68.10	-11	2,982	-0.37%
2022/08/09	3	68.00	3	68.17	68.30	0	2,966	0.00%
2022/08/05	1	67.00	0	0.00	66.80	1	2,946	0.03%
2022/08/02	4	67.13	1	67.40	67.10	3	2,879	0.10%
2022/08/01	2	70.05	1	70.00	69.40	1	2,827	0.04%
2022/07/29	1	69.40	0	0.00	70.30	1	2,802	0.04%
2022/07/28	3	71.03	4	71.18	71.00	-1	2,767	-0.04%
2022/07/27	1	70.00	5	71.28	71.50	-4	2,773	-0.14%
2022/07/26	14	70.37	4	70.15	69.90	10	2,721	0.37%
2022/07/25	23	69.44	42.1	71.05	71.10	-19.1	2,612	-0.73%
2022/07/22	0	0.00	11.1	68.90	68.90	-11.1	2,404	-0.46%
2022/07/21	2	66.70	0	0.00	67.30	2	2,284	0.09%
2022/07/20	3	67.30	1	67.50	67.20	2	2,274	0.09%
2022/07/19	0	0.00	32	67.59	68.00	-32	2,266	-1.41%
2022/07/18	6.1	66.31	7	67.17	67.30	-0.9	2,283	-0.04%
2022/07/14	2	65.50	4	66.38	66.70	-2	2,564	-0.08%
2022/07/13	3	66.13	2	65.40	65.40	1	2,550	0.04%
2022/07/12	12	63.19	2	63.85	63.60	10	2,518	0.40%
2022/07/11	5	64.62	0	0.00	64.40	5	2,492	0.20%
2022/07/08	5	62.72	1	62.30	62.70	4	2,457	0.16%
2022/07/07	16	60.64	2	59.90	61.30	14	2,429	0.58%
2022/07/06	15	59.87	2	60.80	59.00	13	2,411	0.54%
2022/07/05	9	59.23	14	60.18	60.30	-5	2,410	-0.21%
2022/07/04	11	58.88	1	58.50	58.70	10	2,403	0.42%
2022/07/01	4	60.63	2	63.92	59.90	2	2,382	0.08%
2022/06/30	4	66.80	1.1	66.02	64.90	2.9	2,337	0.13%
2022/06/29	0	0.00	2.2	67.09	67.90	-2.2	2,294	-0.09%
2022/06/28	1	65.81	1	66.90	67.30	0	2,241	0.00%
2022/06/27	1	65.31	3.1	66.73	66.80	-2	2,210	-0.09%
2022/06/24	2	65.35	1.1	64.74	65.50	0.9	2,147	0.04%
2022/06/21	1	62.20	1	63.40	63.40	0	2,093	0.00%
2022/06/15	4	66.35	0	0.00	65.30	4	2,027	0.20%
2022/06/14	0	0.00	0.1	66.10	66.30	-0.1	2,017	0.00%
2022/06/13	0	0.00	0.1	65.90	65.60	-0.1	1,995	0.00%
2022/06/10	1	66.40	1	66.70	66.70	0	1,974	0.00%
2022/06/09	1	66.60	7	66.37	66.40	-6	1,944	-0.31%
2022/06/08	20	67.20	21	66.18	65.60	-1	1,922	-0.05%
2022/06/07	0	0.00	1	65.70	66.10	-1	1,879	-0.05%
2022/06/06	1	66.10	3	65.60	65.50	-2	1,869	-0.11%
2022/06/02	2	66.50	3	65.70	66.10	-1	1,854	-0.05%
2022/06/01	11	66.64	7	66.60	66.00	4	1,832	0.22%
2022/05/31	7	65.77	17	66.72	67.00	-10	1,741	-0.57%
2022/05/30	2	64.90	1	64.10	64.80	1	1,587	0.06%
2022/05/27	19	64.47	14	64.67	64.40	5	1,533	0.33%
2022/05/26	4	63.35	9	63.57	62.90	-5	1,410	-0.35%
2022/05/25	0	0.00	2	62.30	62.20	-2	1,310	-0.15%
2022/05/24	1	60.50	0	0.00	59.70	1	1,257	0.08%
2022/05/23	2	61.20	2	61.50	60.70	0	1,249	0.00%
2022/05/20	9	60.91	1	61.10	60.40	8	1,229	0.65%
2022/05/19	0	0.00	0.1	58.30	59.10	-0.1	1,202	-0.01%
2022/05/12	1	58.10	1	59.30	57.10	0	1,177	0.00%
2022/05/09	1	58.20	0	0.00	58.00	1	1,156	0.09%
2022/05/06	0	0.00	1	59.60	61.10	-1	1,145	-0.09%
2022/05/05	2	62.10	3	60.97	60.80	-1	1,137	-0.09%
2022/05/04	4	61.55	2	61.90	61.50	2	1,119	0.18%
2022/05/03	0	0.00	5	57.80	58.10	-5	1,073	-0.47%
2022/04/28	0	0.00	1	57.00	57.10	-1	1,079	-0.09%
2022/04/27	0	0.00	1	58.00	57.40	-1	1,074	-0.09%
2022/04/26	1	59.90	8	59.80	59.80	-7	1,056	-0.66%
2022/04/25	24	61.05	5	61.34	60.10	19	1,049	1.81%
2022/04/22	18	63.98	2	64.80	63.60	16	1,020	1.57%
2022/04/21	23	67.70	65	66.49	64.20	-42	976	-4.30%
2022/04/20	55	65.49	25	65.94	66.40	30	780	3.84%
2022/04/19	3	61.00	1	61.00	61.40	2	619	0.32%
2022/04/15	1.1	59.04	0	0.00	58.60	1.1	628	0.18%
2022/04/14	0	0.00	2	60.10	59.80	-2	659	-0.30%
2022/04/13	2	58.95	2	59.15	59.30	0	690	0.00%
2022/04/11	5	60.24	3	58.33	57.50	2	836	0.24%
2022/04/08	1	59.80	1	59.50	60.90	0	829	0.00%
2022/04/07	6	59.98	4	59.63	58.70	2	828	0.24%
2022/04/01	0	0.00	2	59.15	60.00	-2	865	-0.23%
2022/03/30	1	60.00	7	60.33	60.70	-6	987	-0.61%
2022/03/29	2	59.15	5	59.52	58.70	-3	975	-0.31%
2022/03/28	2	58.95	0	0.00	58.90	2	984	0.20%
2022/03/25	0.1	58.90	1	59.40	58.40	-0.9	983	-0.09%
2022/03/24	2	59.45	0	0.00	59.20	2	982	0.20%
2022/03/23	3	58.50	0	0.00	58.80	3	994	0.30%
2022/03/21	0	0.00	1	58.40	58.10	-1	1,011	-0.10%
2022/03/11	0	0.00	2	57.35	56.80	-2	1,088	-0.18%
2022/03/10	1	57.70	0	0.00	57.70	1	1,106	0.09%
2022/03/09	0	0.00	3	55.73	56.00	-3	1,111	-0.27%
2022/03/08	1	55.70	4	56.13	55.70	-3	1,160	-0.26%
2022/03/07	1	56.60	2	56.50	57.30	-1	1,174	-0.09%
2022/03/04	3	59.77	0	0.00	59.40	3	1,203	0.25%
2022/03/03	1	60.80	3	60.20	60.30	-2	1,239	-0.16%
2022/03/02	0	0.00	1	60.40	60.30	-1	1,270	-0.08%
2022/02/25	1	59.40	0	0.00	59.10	1	1,334	0.07%
2022/02/24	0	0.00	1	58.50	58.80	-1	1,379	-0.07%
2022/02/22	2	60.95	0	0.00	60.50	2	1,553	0.13%
2022/02/18	0	0.00	1	62.20	62.20	-1	2,160	-0.05%
2022/02/15	1	61.60	1	61.70	61.10	0	2,728	0.00%
2022/02/14	1	60.80	0	0.00	61.30	1	2,751	0.04%
2022/02/11	0	0.00	1	62.30	62.10	-1	2,774	-0.04%
2022/02/10	0	0.00	1	62.40	62.20	-1	2,796	-0.04%
2022/02/09	2	62.35	0	0.00	62.80	2	2,825	0.07%
2022/01/26	10	60.20	0	0.00	59.50	10	2,915	0.34%
2022/01/24	0	0.00	1	60.00	61.20	-1	3,302	-0.03%
2022/01/20	1.1	61.63	0	0.00	61.80	1.1	3,389	0.03%
2022/01/18	1	62.80	0	0.00	62.10	1	3,512	0.03%
2022/01/13	0	0.00	1	62.50	62.50	-1	3,743	-0.03%
2022/01/07	0	0.00	1	65.50	65.50	-1	4,232	-0.02%
2022/01/06	11	67.50	14	67.89	67.10	-3	4,277	-0.07%
2022/01/05	14.2	68.86	12	69.07	68.50	2.2	4,366	0.05%
2022/01/04	1	67.10	2	66.85	66.80	-1	4,389	-0.02%
2022/01/03	0	0.00	3	66.97	66.80	-3	4,670	-0.06%
2021/12/29	1	67.20	1	67.40	67.20	0	4,945	0.00%
2021/12/28	4	68.40	2	68.25	67.50	2	5,002	0.04%
2021/12/27	12	68.87	11	69.50	68.40	1	5,071	0.02%
2021/12/24	3	67.83	3	68.53	68.20	0	5,251	0.00%
2021/12/23	2	65.55	1	65.40	65.40	1	5,201	0.02%
2021/12/22	1	65.80	2	65.50	65.10	-1	5,221	-0.02%
2021/12/20	1	63.90	1	63.80	64.10	0	5,401	0.00%
2021/12/17	1	63.80	0	0.00	63.90	1	5,465	0.02%
2021/12/16	2	65.20	2	65.30	65.00	0	5,455	0.00%
2021/12/13	1	66.60	0	0.00	66.60	1	5,739	0.02%
2021/12/09	3	67.37	0	0.00	66.80	3	5,875	0.05%
2021/12/07	3	68.97	0	0.00	67.90	3	5,843	0.05%
2021/12/03	1	68.20	0	0.00	68.00	1	5,828	0.02%
2021/12/02	2	69.90	1	67.70	67.60	1	5,826	0.02%
2021/12/01	1	67.80	1	68.50	69.10	0	5,784	0.00%
2021/11/30	3.1	68.95	3	68.97	68.70	0.1	5,768	0.00%
2021/11/29	5	68.06	3	67.00	67.70	2	5,741	0.03%
2021/11/26	1	68.00	0	0.00	67.20	1	5,718	0.02%
2021/11/25	1	70.10	1	70.00	69.00	0	5,688	0.00%
2021/11/24	6	69.65	5.2	69.81	70.40	0.8	5,667	0.01%
2021/11/23	3	70.00	3.3	70.22	68.80	-0.3	5,650	0.00%
2021/11/22	0.1	71.20	4	72.15	70.80	-3.9	5,624	-0.07%
2021/11/19	4.2	72.83	17	72.02	71.70	-12.8	5,571	-0.23%
2021/11/18	20	74.31	28	74.70	73.50	-8	5,480	-0.15%
2021/11/17	22.4	73.33	25.2	73.11	73.90	-2.8	5,231	-0.05%
2021/11/16	18	70.86	11	71.00	70.00	7	4,911	0.14%
2021/11/15	17	69.72	14	70.09	70.00	3	4,757	0.06%
2021/11/12	0	0.00	1	66.00	67.00	-1	4,439	-0.02%
2021/11/11	1	64.60	0	0.00	64.50	1	4,398	0.02%
2021/11/10	0	0.00	1	64.90	64.60	-1	4,415	-0.02%
2021/11/08	1	64.70	5	64.96	64.60	-4	4,389	-0.09%
2021/11/05	1	65.80	0	0.00	66.00	1	4,390	0.02%
2021/11/04	3	67.63	7	68.41	67.20	-4	4,368	-0.09%
2021/11/03	0	0.00	7	67.31	67.30	-7	4,372	-0.16%
2021/11/02	30	70.23	12	69.13	67.40	18	4,399	0.41%
2021/11/01	6	68.90	7	69.53	70.60	-1	4,228	-0.02%
2021/10/29	1	67.90	0	0.00	66.70	1	4,131	0.02%
2021/10/28	1	67.50	1	66.90	66.20	0	4,087	0.00%
2021/10/27	0	0.00	1	66.40	66.50	-1	4,053	-0.02%
2021/10/26	2	68.00	21	67.40	66.50	-19	4,041	-0.47%
2021/10/25	9	67.76	7	68.23	68.70	2	3,966	0.05%
2021/10/22	0	0.00	1	65.30	65.30	-1	3,865	-0.03%
2021/10/21	2	65.25	3	64.80	64.40	-1	4,042	-0.02%
2021/10/20	1	65.30	0	0.00	64.10	1	4,361	0.02%
2021/10/19	1	63.90	11	64.79	64.60	-10	4,334	-0.23%
2021/10/18	26	66.94	11	65.55	64.50	15	4,283	0.35%
2021/10/15	9	69.04	7	68.93	69.50	2	4,124	0.05%
2021/10/14	2	65.80	8	65.20	66.50	-6	3,921	-0.15%
2021/10/13	10	65.67	10	65.22	65.50	0	3,863	0.00%
2021/10/12	33	67.97	17	66.54	66.50	16	3,764	0.43%
2021/10/08	6	67.50	14	67.51	67.60	-8	3,650	-0.22%
2021/10/07	10	63.97	8	64.43	63.70	2	3,402	0.06%
2021/10/06	11	64.34	6	63.94	63.30	5	3,462	0.14%
2021/10/05	2	60.55	5	59.98	62.50	-3	3,383	-0.09%
2021/10/04	11	62.13	11	62.62	61.50	0	3,345	0.00%
2021/10/01	17	63.01	10	63.12	61.90	7	3,282	0.21%
2021/09/30	1	60.59	6	60.73	61.40	-5	3,075	-0.16%
2021/09/29	1	60.30	1	59.70	60.10	0	3,090	0.00%
2021/09/28	1	60.70	1	61.00	61.10	0	3,168	0.00%
2021/09/27	9	62.32	3	62.07	62.00	6	3,172	0.19%
2021/09/24	3	59.97	2	59.30	59.50	1	3,086	0.03%
2021/09/22	2	56.55	1	57.50	56.40	1	3,135	0.03%
2021/09/17	3	58.37	2	58.85	58.90	1	3,209	0.03%
2021/09/16	6	59.93	6	59.35	58.50	0	3,315	0.00%
2021/09/15	1	59.50	6	59.83	60.10	-5	3,365	-0.15%
2021/09/01	4	59.25	1	59.20	59.40	3	4,861	0.06%
2021/08/30	0	0.00	2	58.10	58.20	-2	4,851	-0.04%
2021/08/25	0	0.00	3	58.00	57.90	-3	4,844	-0.06%
2021/08/24	3	58.90	1	59.10	58.60	2	4,874	0.04%
2021/08/23	1	58.80	0	0.00	58.80	1	4,883	0.02%
2021/08/20	0	0.00	1	56.10	55.90	-1	4,892	-0.02%
2021/08/19	4	58.35	3	58.80	57.00	1	4,898	0.02%
2021/08/18	10	58.72	10	57.02	59.80	0	4,919	0.00%
2021/08/17	0	0.00	1	59.21	57.40	-1	4,972	-0.02%
2021/08/13	2	64.40	3	65.17	63.70	-1	4,978	-0.02%
2021/08/12	1	65.70	2	65.60	65.90	-1	4,979	-0.02%
2021/08/11	1	66.10	3	65.47	65.40	-2	4,998	-0.04%
2021/08/10	2	67.40	13	67.52	66.50	-11	5,034	-0.22%
2021/08/09	1	68.60	2	69.20	67.30	-1	5,082	-0.02%
2021/08/06	4	69.18	3	70.17	69.10	1	5,092	0.02%
2021/08/05	3	69.30	2	69.38	69.30	1	5,084	0.02%
2021/08/04	12	69.60	4	70.20	69.50	8	5,132	0.16%
2021/08/02	0	0.00	2	66.90	67.20	-2	5,147	-0.04%
2021/07/30	3	66.93	8	67.64	66.50	-5	5,233	-0.10%
2021/07/29	6	67.22	1	67.10	67.20	5	5,266	0.09%
2021/07/28	7	66.87	8	66.90	66.50	-1	5,294	-0.02%
2021/07/27	13	70.85	6	72.43	69.40	7	5,300	0.13%
2021/07/26	15	72.38	23	71.68	73.70	-8	5,144	-0.16%
2021/07/23	2	66.85	1	67.00	67.00	1	4,812	0.02%
2021/07/22	2	67.10	3	66.93	66.30	-1	4,830	-0.02%
2021/07/21	4	66.50	11	65.55	64.80	-7	4,873	-0.14%
2021/07/20	1	66.30	0	0.00	66.10	1	4,877	0.02%
2021/07/19	1	68.20	1	68.30	68.10	0	4,904	0.00%
2021/07/16	1	69.50	0	0.00	68.90	1	4,973	0.02%
2021/07/15	3	69.10	1	69.50	69.30	2	4,995	0.04%
2021/07/14	14	68.57	3	67.73	67.70	11	4,990	0.22%
2021/07/13	11	71.30	6	72.35	69.20	5	4,981	0.10%
2021/07/12	7	70.57	29	70.09	71.50	-22	4,888	-0.45%
2021/07/09	6	68.22	0	0.00	68.00	6	4,792	0.13%
2021/07/08	1	69.70	6	69.43	69.10	-5	4,863	-0.10%
2021/07/07	0	0.00	2	69.40	68.30	-2	4,908	-0.04%
2021/07/06	8	68.59	0	0.00	68.60	8	4,980	0.16%
2021/07/05	4	69.50	11	69.73	70.60	-7	5,019	-0.14%
2021/07/02	21	67.38	8	68.39	68.00	13	5,006	0.26%
2021/07/01	5	67.42	0	0.00	66.80	5	5,158	0.10%
2021/06/30	4	70.08	0	0.00	69.40	4	5,188	0.08%
2021/06/29	1	69.50	2	69.75	68.90	-1	5,249	-0.02%
2021/06/28	2	69.65	6	70.20	70.90	-4	5,369	-0.07%
2021/06/25	11	72.12	2	73.45	70.30	9	5,821	0.15%
2021/06/24	15.1	73.84	10	74.32	73.00	5.1	5,859	0.09%
2021/06/23	8	73.43	31	73.12	74.00	-23	5,857	-0.39%
2021/06/22	20	70.92	24	69.33	71.00	-4	6,075	-0.07%
2021/06/21	57	71.24	21	71.83	71.10	36	6,435	0.56%
2021/06/18	15	65.13	38	65.08	68.40	-23	7,143	-0.32%
2021/06/17	5	61.84	3	61.57	62.20	2	7,073	0.03%
2021/06/16	4	62.83	5	62.86	62.70	-1	7,087	-0.01%
2021/06/15	3	59.80	5	60.34	60.80	-2	7,296	-0.03%
2021/06/11	5	60.48	2	60.50	60.40	3	8,110	0.04%
2021/06/10	0	0.00	1	60.50	59.70	-1	8,179	-0.01%
2021/06/09	13	60.42	2	60.55	59.40	11	8,272	0.13%
2021/06/08	2	59.90	2	60.20	59.90	0	8,390	0.00%
2021/06/07	2	59.00	0	0.00	59.00	2	8,467	0.02%
2021/06/03	5	60.28	3	59.10	60.80	2	8,839	0.02%
2021/06/01	5	61.60	10	62.71	61.50	-5	10,111	-0.05%
2021/05/31	3	61.27	4	61.60	61.20	-1	10,848	-0.01%
2021/05/28	3	60.30	0	0.00	60.40	3	10,980	0.03%
2021/05/27	6	59.27	5	58.90	59.00	1	11,030	0.01%
2021/05/26	4	60.33	0	0.00	59.40	4	11,075	0.04%
2021/05/25	5	61.00	4	62.23	60.80	1	11,353	0.01%
2021/05/24	1	58.70	2	59.35	59.70	-1	11,403	-0.01%
2021/05/21	1	57.50	11	58.02	58.20	-10	11,482	-0.09%
2021/05/20	0	0.00	1	57.00	55.80	-1	11,667	-0.01%
2021/05/19	2	55.75	1	56.40	56.30	1	11,792	0.01%
2021/05/18	13	55.72	3	55.50	56.50	10	11,845	0.08%
2021/05/17	3	52.87	2	50.60	52.40	1	11,907	0.01%
2021/05/13	10	57.40	12	57.35	56.60	-2	11,958	-0.02%
2021/05/12	14	54.53	14	55.57	55.10	0	12,073	0.00%
2021/05/11	11	60.55	1	59.80	58.40	10	12,131	0.08%
2021/05/10	2	64.20	21	64.14	62.60	-19	12,227	-0.16%
2021/05/07	23	63.96	16	62.87	66.20	7	12,476	0.06%
2021/05/06	6	60.25	24	60.71	60.70	-18	13,114	-0.14%
2021/05/05	11	59.53	28	61.70	59.50	-17	13,544	-0.13%
2021/05/04	1	59.00	0	0.00	60.10	1	13,604	0.01%
2021/05/03	1	63.20	0	0.00	62.60	1	13,622	0.01%
2021/04/29	1	66.70	0	0.00	66.50	1	13,715	0.01%
2021/04/27	4	69.77	5	69.14	69.10	-1	14,034	-0.01%
2021/04/26	1	68.70	1	68.30	68.10	0	14,185	0.00%
2021/04/23	0	0.00	11	67.28	68.20	-11	14,329	-0.08%
2021/04/22	3	68.60	8	68.70	67.10	-5	14,830	-0.03%
2021/04/21	12	71.56	0	0.00	71.20	12	15,180	0.08%
2021/04/19	1	71.40	0	0.00	71.40	1	15,498	0.01%
2021/04/16	3	73.73	1	74.30	72.60	2	15,749	0.01%
2021/04/15	0	0.00	1	73.70	73.30	-1	16,003	-0.01%
2021/04/14	4	71.63	33.3	72.92	71.70	-29.3	16,283	-0.18%
2021/04/13	4	75.65	30	76.10	73.10	-26	16,680	-0.16%
2021/04/12	3	76.10	7	75.80	75.00	-4	17,372	-0.02%
2021/04/09	1	75.50	5	75.78	75.70	-4	17,830	-0.02%
2021/04/08	6	77.75	5	78.10	77.00	1	18,292	0.01%
2021/04/07	4	78.48	8	78.79	77.50	-4	18,380	-0.02%
2021/04/06	2	76.60	11	76.76	76.40	-9	18,463	-0.05%
2021/04/01	4	76.75	3	76.80	76.30	1	18,834	0.01%
2021/03/31	31	78.47	9	77.91	77.00	22	19,262	0.11%
2021/03/30	46	82.06	37	81.22	79.50	9	19,557	0.05%
2021/03/29	16.3	77.71	18.2	77.11	78.30	-1.8	19,587	-0.01%
2021/03/26	17.1	78.64	22	78.59	76.50	-4.9	19,490	-0.03%
2021/03/25	100.1	78.71	89.1	78.42	78.00	11	19,251	0.06%
2021/03/24	82.1	78.08	80	78.01	77.00	2.1	18,734	0.01%
2021/03/23	118	77.28	133	78.25	78.00	-15	18,165	-0.08%	大買/大賣/
2021/03/22	33	72.05	36	71.96	74.00	-3	16,948	-0.02%
2021/03/19	14	71.10	17	70.87	70.70	-3	16,741	-0.02%
2021/03/18	18	71.64	3	71.47	71.30	15	16,655	0.09%
2021/03/17	57	71.61	61	72.41	71.10	-4	16,366	-0.02%
2021/03/16	3	68.50	4	68.50	67.90	-1	15,590	-0.01%
2021/03/15	4	66.85	7	67.24	68.00	-3	15,543	-0.02%
2021/03/12	6	68.17	6	68.05	67.70	0	15,497	0.00%
2021/03/11	2	67.45	10	67.80	67.50	-8	15,453	-0.05%
2021/03/10	15	66.77	13	67.10	66.10	2	15,405	0.01%
2021/03/09	11	67.88	14	68.76	67.30	-3	15,345	-0.02%
2021/03/08	164	72.60	160	72.63	70.20	4	15,146	0.03%	大買/大賣/
2021/03/05	34	69.76	34	70.06	70.70	0	14,411	0.00%
2021/03/04	99	70.08	118	70.05	68.00	-19	13,956	-0.14%	大賣/
2021/03/03	13	67.12	4	67.23	67.50	9	13,225	0.07%
2021/03/02	1	64.30	0	0.00	63.10	1	13,138	0.01%
2021/02/26	1	66.60	0	0.00	65.60	1	13,169	0.01%
2021/02/25	23	69.39	19	68.82	67.10	4	13,171	0.03%
2021/02/24	9	68.06	5	66.86	66.00	4	12,911	0.03%
2021/02/23	2	68.05	2	67.70	67.10	0	12,854	0.00%
2021/02/22	10	68.26	12	68.73	67.50	-2	12,801	-0.02%
2021/02/19	2	64.00	3	65.87	66.20	-1	12,652	-0.01%
2021/02/18	9	63.03	15	63.29	63.90	-6	12,594	-0.05%
2021/02/17	36	62.76	63	61.43	63.10	-27	12,630	-0.21%
2021/02/05	1	63.90	4	63.65	62.90	-3	12,609	-0.02%
2021/02/04	17	63.75	17	64.09	63.50	0	12,598	0.00%
2021/02/03	46	64.43	61	64.67	64.20	-15	12,648	-0.12%
2021/02/02	55	64.27	62	64.24	65.40	-7	12,485	-0.06%
2021/02/01	21	62.88	37	63.17	61.90	-16	12,328	-0.13%
2021/01/29	169	67.34	156	67.75	63.90	13	12,183	0.11%	大買/大賣/
2021/01/28	366	70.10	352	69.45	68.50	14	11,869	0.12%	大買/大賣/
2021/01/27	109	67.75	98	68.10	70.10	11	11,135	0.10%	大買/
2021/01/26	0	0.00	4	64.50	63.80	-4	10,650	-0.04%
2021/01/25	3	64.20	5	64.62	64.40	-2	10,538	-0.02%
2021/01/22	5	65.80	16	65.91	66.60	-11	10,441	-0.11%
2021/01/21	16	65.17	13	64.65	64.60	3	10,297	0.03%
2021/01/20	104	68.23	101	65.62	65.20	3	10,127	0.03%	大買/大賣/
2021/01/19	39	69.15	27	69.19	67.70	12	9,915	0.12%
2021/01/18	1	68.50	6	67.38	67.60	-5	9,698	-0.05%
2021/01/15	63	70.83	95	68.85	68.10	-32	9,516	-0.34%
2021/01/14	44	67.96	35	69.28	71.60	9	8,951	0.10%
2021/01/13	20	66.41	18	66.05	65.10	2	8,516	0.02%
2021/01/12	16	67.26	24	68.77	67.00	-8	8,306	-0.10%
2021/01/11	61	70.70	42	70.45	70.80	19	8,128	0.23%
2021/01/08	16	70.74	21	70.05	67.50	-5	7,910	-0.06%
2021/01/07	51	71.36	32	70.78	70.00	19	7,645	0.25%
2021/01/06	28	70.23	23	70.13	69.60	5	7,349	0.07%
2021/01/05	139	72.74	141	72.77	69.60	-2	6,856	-0.03%	大買/大賣/
2021/01/04	22	66.79	52	68.18	69.60	-30	6,110	-0.49%
2020/12/31	50	61.92	30.1	62.12	63.30	20	5,590	0.36%
2020/12/30	10	58.64	7	58.04	57.60	3	5,045	0.06%
2020/12/29	2	59.80	4	59.78	57.80	-2	4,865	-0.04%
2020/12/28	17.1	60.55	32.1	60.97	60.50	-15	4,583	-0.33%
2020/12/25	51	57.76	127	56.80	59.00	-76	4,113	-1.85%	大賣/
2020/12/24	31	53.68	54	54.85	54.00	-23	3,553	-0.65%
2020/12/23	82.1	50.41	89.5	51.46	51.30	-7.4	3,077	-0.24%
2020/12/22	0	0.00	21.7	49.25	49.25	-21.7	2,499	-0.87%
2020/12/21	3	42.65	0	0.00	44.80	3	2,406	0.12%
2020/12/18	2	43.63	0	0.00	43.35	2	2,356	0.08%
2020/12/17	1	44.20	1	44.10	44.50	0	2,334	0.00%
2020/12/16	0	0.00	9	43.93	43.70	-9	2,316	-0.39%
2020/12/15	1	42.90	0	0.00	42.50	1	2,299	0.04%
2020/12/14	2	44.10	3	44.23	44.40	-1	2,299	-0.04%
2020/12/11	1	44.30	0	0.00	43.40	1	2,262	0.04%
2020/12/10	24	44.26	1	43.95	43.85	23	2,209	1.04%
2020/12/09	6	44.95	0	0.00	44.85	6	2,166	0.28%
2020/12/08	15	44.73	1	45.10	44.50	14	2,126	0.66%
2020/12/07	5	44.17	0.2	45.20	45.40	4.9	2,073	0.23%
2020/12/04	7	43.60	3	43.58	43.50	4	1,993	0.20%
2020/12/03	47	43.48	3	43.77	43.55	44	1,962	2.24%
2020/12/02	0	0.00	4	43.15	43.70	-4	1,941	-0.21%
2020/12/01	4.1	42.98	6.1	42.69	43.15	-2	1,899	-0.11%
2020/11/30	9	41.85	2	41.93	41.50	7	1,846	0.38%
2020/11/26	11	41.86	14	41.85	42.30	-3	1,766	-0.17%
2020/11/25	3.1	41.03	4	41.19	40.95	-0.9	1,697	-0.05%
2020/11/24	0	0.00	2	40.25	40.30	-2	1,588	-0.13%
2020/11/23	2	40.00	1	39.75	39.80	1	1,510	0.07%
2020/11/20	2	40.05	10	40.05	40.45	-8	1,457	-0.55%
2020/11/19	2	39.65	5	39.76	39.40	-3	1,387	-0.22%
2020/11/18	6	39.61	4	39.49	39.15	2	1,325	0.15%
2020/11/17	10	38.72	3	38.87	38.75	7	1,254	0.56%
2020/11/16	5	38.16	7	38.39	38.85	-2	1,186	-0.17%
2020/11/13	3	37.53	0	0.00	37.40	3	1,077	0.28%
2020/11/12	2	36.55	1	36.70	36.30	1	971	0.10%
2020/11/11	6	36.40	9	36.75	37.00	-3	917	-0.33%
2020/10/30	1	33.40	0	0.00	33.35	1	933	0.11%
2020/10/28	0	0.00	2	34.38	34.35	-2	941	-0.21%
2020/10/27	0	0.00	3	35.03	34.45	-3	956	-0.31%
2020/10/23	5	35.00	1	34.80	34.90	4	992	0.40%
2020/10/21	0	0.00	5	34.70	34.75	-5	1,012	-0.49%
2020/10/20	0	0.00	1	34.70	34.60	-1	1,034	-0.10%
2020/10/16	4	36.10	5	35.54	34.90	-1	1,070	-0.09%
2020/10/14	1	35.10	3	35.43	35.55	-2	997	-0.20%
2020/10/12	8	35.51	2	35.13	35.10	6	977	0.61%
2020/10/08	0	0.00	2	35.50	35.50	-2	952	-0.21%
2020/09/22	0	0.00	2	35.05	34.95	-2	1,219	-0.16%
2020/09/18	1	35.80	2	35.98	35.75	-1	1,209	-0.08%
2020/09/17	2	35.75	1	35.35	35.75	1	1,194	0.08%
2020/09/15	2	35.25	1	35.45	34.80	1	1,154	0.09%
2020/09/14	0	0.00	0.3	35.10	34.90	-0.3	1,151	-0.02%
2020/09/07	1	35.75	0	0.00	35.05	1	1,129	0.09%
2020/09/04	1	35.50	1	34.90	35.05	0	1,089	0.00%
2020/09/03	0	0.00	3	35.40	35.60	-3	1,071	-0.28%
2020/09/01	2	34.45	2	34.30	34.30	0	1,057	0.00%
2020/08/31	2	34.10	2	33.95	34.30	0	1,064	0.00%
2020/08/26	1	33.60	0	0.00	33.30	1	1,169	0.09%
2020/08/25	0	0.00	1	33.65	33.50	-1	1,171	-0.09%
2020/08/24	0	0.00	0.5	33.00	33.00	-0.5	1,174	-0.04%
2020/08/21	1	32.55	0	0.00	32.55	1	1,184	0.08%
2020/08/20	0	0.00	1	33.40	32.10	-1	1,197	-0.08%
2020/08/14	1	34.55	0	0.00	34.55	1	1,193	0.08%
2020/08/13	1	34.75	0	0.00	34.95	1	1,196	0.08%
2020/08/11	1	35.10	1	34.70	35.00	0	1,190	0.00%
2020/08/10	0	0.00	1	35.95	35.50	-1	1,216	-0.08%
2020/08/07	2	34.73	0	0.00	34.60	2	1,217	0.16%
2020/08/06	6	35.49	2	35.58	35.50	4	1,216	0.33%
2020/08/05	0	0.00	1	34.20	35.65	-1	1,206	-0.08%
2020/08/04	0	0.00	10	34.20	33.90	-10	1,201	-0.83%
2020/07/31	4	33.61	2	33.80	33.90	2	1,191	0.17%
2020/07/29	0	0.00	11	35.63	36.00	-11	1,155	-0.95%
2020/07/28	0	0.00	3	34.93	34.70	-3	1,139	-0.26%
2020/07/24	1	36.15	0	0.00	36.05	1	1,130	0.09%
2020/07/23	5	36.45	0	0.00	36.25	5	1,110	0.45%
2020/07/22	5	36.75	1	37.20	36.70	4	1,101	0.36%
2020/07/21	0	0.00	1	35.90	35.85	-1	1,056	-0.09%
2020/07/16	0	0.00	1	34.95	34.55	-1	1,031	-0.10%
2020/07/15	1	34.60	0	0.00	34.50	1	1,028	0.10%
2020/07/10	1	35.20	3	35.23	35.00	-2	1,026	-0.19%
2020/07/09	7	36.53	21	36.30	36.55	-14	1,011	-1.38%
2020/07/08	13	35.74	3	36.53	37.05	10	973	1.03%
2020/07/07	11	35.29	1	34.70	35.40	10	858	1.16%
2020/07/06	0	0.00	3	33.90	33.90	-3	805	-0.37%
2020/07/02	4	34.18	1	34.55	34.10	3	805	0.37%
2020/06/22	0	0.00	1	32.70	32.70	-1	751	-0.13%
2020/06/19	0	0.00	2	32.40	32.30	-2	755	-0.26%
2020/06/15	2	31.63	1	31.75	31.50	1	785	0.13%
2020/06/12	0	0.00	1	31.10	32.00	-1	795	-0.13%
2020/06/11	1	32.25	2	32.40	32.20	-1	799	-0.13%
2020/06/10	1	32.80	0	0.00	33.00	1	801	0.12%
2020/06/09	1	33.20	2	33.43	33.10	-1	821	-0.12%
2020/06/08	1	33.25	0	0.00	32.85	1	821	0.12%
2020/06/05	0	0.00	1	33.50	33.65	-1	810	-0.12%
2020/06/04	4	34.16	1	33.90	33.90	3	805	0.37%
2020/06/02	1	31.95	10	32.15	31.85	-9	716	-1.26%
2020/06/01	0	0.00	10	31.55	31.60	-10	695	-1.44%
2020/05/26	0	0.00	1	31.15	30.95	-1	665	-0.15%
2020/05/25	0	0.00	1	30.55	30.50	-1	658	-0.15%
2020/05/21	0	0.00	1	31.05	31.05	-1	649	-0.15%
2020/05/15	2	30.75	2	30.40	30.40	0	630	0.00%
2020/05/13	0	0.00	1	30.80	30.90	-1	586	-0.17%
2020/05/12	10	31.73	6	31.62	31.35	4	581	0.69%
2020/04/30	2	29.75	0	0.00	29.85	2	511	0.39%
2020/04/17	0	0.00	1	29.20	28.80	-1	628	-0.16%
2020/04/15	2	28.73	1	28.95	28.70	1	642	0.16%
2020/04/14	0	0.00	1	28.20	28.60	-1	640	-0.16%
2020/04/13	0	0.00	1	28.00	27.90	-1	639	-0.16%
2020/04/09	1	27.90	0	0.00	27.60	1	657	0.15%
2020/04/08	1	27.55	1	27.85	27.90	0	666	0.00%
2020/03/27	3	26.30	1	26.30	25.90	2	654	0.31%
2020/03/26	3	25.90	0	0.00	26.25	3	654	0.46%
2020/03/20	0	0.00	1	24.80	25.05	-1	762	-0.13%
2020/03/19	0	0.00	3	23.63	22.85	-3	762	-0.39%
2020/03/13	1	27.25	0	0.00	27.20	1	715	0.14%
2020/03/12	0	0.00	4	29.78	28.95	-4	691	-0.58%
2020/03/11	0	0.00	1	30.75	30.60	-1	680	-0.15%
2020/03/10	1	30.75	0	0.00	31.10	1	678	0.15%
2020/03/09	21	31.61	0	0.00	31.25	21	671	3.13%
2020/03/02	0	0.00	1	33.35	32.80	-1	678	-0.15%
2020/02/27	0	0.00	1	33.60	33.15	-1	681	-0.15%
2020/02/17	0	0.00	2	34.05	33.95	-2	768	-0.26%
2020/02/14	0	0.00	1	34.60	34.60	-1	767	-0.13%
2020/02/12	0	0.00	1	34.50	34.60	-1	771	-0.13%
2020/02/07	1	33.75	0	0.00	33.60	1	779	0.13%
2020/02/06	1	35.10	1	34.05	34.25	0	779	0.00%
2020/02/05	2	33.35	2	33.50	33.20	0	772	0.00%
2020/02/04	1	33.30	1	33.80	33.50	0	772	0.00%
2020/02/03	0	0.00	2	32.60	32.35	-2	779	-0.26%
2020/01/31	2	34.58	0	0.00	34.40	2	801	0.25%
2020/01/30	0	0.00	1	34.60	34.20	-1	819	-0.12%
2020/01/20	1	38.15	0	0.00	37.90	1	804	0.12%
2020/01/17	3	37.80	4	38.04	38.00	-1	794	-0.13%
2020/01/16	0	0.00	2	37.10	37.05	-2	818	-0.24%
2020/01/15	1	37.00	1	37.10	37.00	0	839	0.00%
2020/01/14	1	37.35	0	0.00	36.90	1	837	0.12%
2020/01/13	0	0.00	1	36.75	36.85	-1	826	-0.12%
2020/01/10	2	36.20	1	36.30	36.30	1	830	0.12%
2020/01/09	1	36.70	6	36.46	36.55	-5	831	-0.60%
2020/01/08	0	0.00	2	35.73	35.60	-2	815	-0.25%
2020/01/07	1	36.25	1	36.00	36.10	0	820	0.00%
2020/01/06	3	36.85	0	0.00	36.30	3	820	0.37%
2020/01/03	1	36.55	0	0.00	36.70	1	827	0.12%
2020/01/02	4	37.49	4	37.49	37.50	0	820	0.00%
2019/12/31	0	0.00	1	37.20	37.00	-1	810	-0.12%
2019/12/27	1	37.00	0	0.00	37.00	1	822	0.12%
2019/12/25	1	37.10	1	37.00	37.00	0	825	0.00%
2019/12/19	3	37.68	1	37.70	37.60	2	842	0.24%
2019/12/18	13	37.93	10	38.16	37.80	3	829	0.36%
2019/12/17	2	36.95	1	37.00	37.15	1	779	0.13%
2019/12/16	0	0.00	1	36.35	36.30	-1	745	-0.13%
2019/12/11	0	0.00	1	35.45	35.45	-1	746	-0.13%
2019/12/09	1	35.30	0	0.00	35.35	1	777	0.13%
2019/12/02	1	35.50	0	0.00	35.55	1	865	0.12%
2019/11/21	1	36.30	0	0.00	36.70	1	1,069	0.09%
2019/11/20	0	0.00	1	36.20	36.20	-1	1,128	-0.09%
2019/11/18	2	37.25	1	37.30	37.20	1	1,288	0.08%
2019/11/15	8	38.31	7	38.28	38.10	1	1,300	0.08%
2019/11/14	1	36.80	3	37.10	37.30	-2	1,295	-0.15%
2019/11/13	1	35.70	0	0.00	35.55	1	1,336	0.07%
2019/11/11	1	35.60	2	35.28	35.25	-1	1,384	-0.07%
2019/11/08	0	0.00	3	36.05	36.15	-3	1,393	-0.22%
2019/11/07	2	36.28	1	36.50	36.05	1	1,403	0.07%
2019/11/04	1	38.00	0	0.00	38.00	1	1,419	0.07%
2019/10/30	1	39.20	1	38.40	38.40	0	1,423	0.00%
2019/10/29	0	0.00	3.7	38.51	38.80	-3.7	1,401	-0.27%
2019/10/28	0	0.00	6	38.30	38.25	-6	1,390	-0.43%
2019/10/25	4	38.53	7	38.30	38.25	-3	1,390	-0.22%
2019/10/24	12	39.05	6	39.01	38.85	6	1,380	0.43%
2019/10/23	6	37.00	4	37.13	37.30	2	1,310	0.15%
2019/10/21	1	35.95	0	0.00	36.00	1	1,346	0.07%
2019/10/18	5	36.63	0	0.00	36.40	5	1,356	0.37%
2019/10/17	3	35.80	0	0.00	36.10	3	1,356	0.22%
2019/10/16	2	35.60	0	0.00	35.35	2	1,380	0.14%
2019/10/15	1	36.55	0	0.00	35.65	1	1,390	0.07%
2019/10/14	3	36.53	0	0.00	36.50	3	1,413	0.21%
2019/10/09	2	36.63	0	0.00	36.35	2	1,422	0.14%
2019/10/07	2	38.23	0	0.00	38.55	2	1,414	0.14%
2019/10/03	1	38.70	0	0.00	38.45	1	1,407	0.07%
2019/10/02	0	0.00	2	39.30	39.20	-2	1,408	-0.14%
2019/09/20	1	41.20	0	0.00	41.15	1	1,377	0.07%
2019/09/17	0	0.00	1	40.60	40.30	-1	1,350	-0.07%
2019/09/12	1	40.25	1	40.25	40.45	0	1,344	0.00%
2019/09/11	1	39.80	1	40.60	39.85	0	1,342	0.00%
2019/09/09	3	39.58	7	39.35	39.35	-4	1,306	-0.31%
2019/09/04	1	41.70	1	41.95	41.70	0	1,231	0.00%
2019/09/03	1	41.55	0	0.00	41.70	1	1,224	0.08%
2019/09/02	0	0.00	1	41.70	41.90	-1	1,225	-0.08%
2019/08/30	0	0.00	1	42.15	41.30	-1	1,203	-0.08%
2019/08/29	5	41.54	4	42.43	41.50	1	1,182	0.08%
2019/08/28	49	42.97	9	43.17	42.30	40	1,145	3.49%
2019/08/27	5	44.28	52	43.86	44.90	-47	1,083	-4.34%
2019/08/26	48	42.50	2	42.33	42.15	46	1,039	4.43%
2019/08/23	4	43.73	11	44.62	43.65	-7	1,010	-0.69%
2019/08/22	3	43.73	56	44.11	43.75	-53	953	-5.56%
2019/08/21	2	42.05	4	42.86	42.40	-2	834	-0.24%
2019/08/20	0	0.00	5	41.65	41.65	-5	782	-0.64%
2019/08/19	20	41.70	23	42.79	42.00	-3	759	-0.40%
2019/08/16	11	41.60	11	40.75	41.85	0	702	0.00%
2019/08/15	0	0.00	1	39.70	39.85	-1	646	-0.15%
2019/08/14	0	0.00	23	39.71	39.95	-23	629	-3.65%
2019/08/12	0	0.00	2	38.43	38.40	-2	578	-0.35%
2019/08/08	3	38.40	0	0.00	37.80	3	569	0.53%
2019/08/07	0	0.00	1	37.85	37.45	-1	565	-0.18%
2019/08/06	0	0.00	4	38.40	38.35	-4	563	-0.71%
2019/08/05	0	0.00	1	38.10	38.10	-1	554	-0.18%
2019/07/30	1	39.20	0	0.00	39.35	1	544	0.18%
2019/07/29	1	39.65	0	0.00	40.10	1	542	0.18%
2019/07/26	2	39.93	2	40.15	40.00	0	549	0.00%
2019/07/25	7	40.74	2	40.68	40.60	5	570	0.88%
2019/07/24	1	39.55	5	40.71	41.10	-4	580	-0.69%
2019/07/23	20	39.59	1	40.30	39.55	19	547	3.47%
2019/07/22	2	39.40	0	0.00	39.30	2	548	0.36%
2019/07/18	3	40.00	0	0.00	38.65	3	590	0.51%
2019/07/17	0	0.00	1	39.10	39.00	-1	572	-0.17%
2019/07/16	0	0.00	0.1	39.40	39.40	-0.1	558	-0.03%
2019/07/11	0	0.00	3	37.45	37.50	-3	552	-0.54%
2019/07/10	0	0.00	2	37.10	37.15	-2	598	-0.33%
2019/07/09	1	37.20	2	36.85	37.20	-1	655	-0.15%
2019/07/08	5	37.50	2	37.50	36.90	3	658	0.46%
2019/07/04	0	0.00	1	36.90	37.10	-1	657	-0.15%
2019/07/03	1	36.45	0	0.00	36.40	1	664	0.15%
2019/07/02	2	36.75	3	36.70	36.90	-1	666	-0.15%
2019/07/01	0	0.00	1	36.80	36.90	-1	673	-0.15%
2019/06/27	0	0.00	1	36.35	36.15	-1	741	-0.13%
2019/06/24	1	36.20	0	0.00	36.35	1	746	0.13%
2019/06/20	1	36.15	0	0.00	36.60	1	750	0.13%
2019/06/19	0	0.00	1	36.25	36.20	-1	749	-0.13%
2019/06/17	0	0.00	4	35.59	35.70	-4	750	-0.53%
2019/06/14	2	35.50	0	0.00	35.45	2	760	0.26%
2019/06/12	2	35.38	0	0.00	35.80	2	820	0.24%
2019/06/11	1	35.40	0	0.00	35.45	1	818	0.12%
2019/06/10	1	34.90	1	34.85	34.85	0	813	0.00%
2019/06/04	0	0.00	2	34.63	34.25	-2	804	-0.25%
2019/05/30	0	0.00	1	34.15	34.35	-1	808	-0.12%
2019/05/29	2	33.43	0	0.00	33.30	2	808	0.25%
2019/05/24	0	0.00	1	35.45	35.10	-1	816	-0.12%
2019/05/23	1	35.00	1	35.70	35.15	0	829	0.00%
2019/05/22	2	36.08	0	0.00	35.90	2	831	0.24%
2019/05/20	1	35.20	0	0.00	35.20	1	834	0.12%
2019/05/17	0	0.00	1	35.80	35.30	-1	835	-0.12%
2019/05/09	2	36.18	1	37.10	36.00	1	825	0.12%
2019/05/06	2	36.70	0	0.00	36.70	2	803	0.25%
2019/05/03	0	0.00	2	38.20	38.10	-2	792	-0.25%
2019/05/02	3.1	38.20	6.2	37.92	38.30	-3	774	-0.39%
2019/04/30	2	37.55	2	37.40	37.55	0	740	0.00%
2019/04/29	2	36.00	0	0.00	35.95	2	716	0.28%
2019/04/24	0	0.00	10	36.85	36.65	-10	630	-1.59%
2019/04/23	0	0.00	1	36.80	36.95	-1	622	-0.16%
2019/04/19	20	36.50	0	0.00	36.10	20	610	3.28%
2019/04/18	0	0.00	1	37.60	36.50	-1	602	-0.17%
2019/04/17	0	0.00	1	36.90	36.80	-1	587	-0.17%
2019/04/16	3.2	37.53	3.2	36.86	37.30	0	563	0.00%
2019/04/15	10	37.28	10	37.31	35.90	0	511	0.00%
2019/04/12	11	35.05	0	0.00	35.40	11	456	2.41%
2019/04/09	2	35.80	2	35.35	35.40	0	438	0.00%
2019/04/08	0	0.00	1	35.10	34.95	-1	422	-0.24%
2019/04/03	0	0.00	4	34.60	34.90	-4	419	-0.95%
2019/04/02	1	35.95	8	35.95	35.30	-7	411	-1.70%
2019/04/01	8	35.80	1	35.80	35.80	7	363	1.93%
2019/03/28	0	0.00	1	33.95	34.00	-1	345	-0.29%
2019/03/21	8	34.15	2	34.30	34.10	6	361	1.66%
2019/03/20	2	34.30	2	33.83	34.00	0	360	0.00%
2019/03/19	7	33.95	0	0.00	33.95	7	366	1.91%
2019/03/18	0	0.00	8	35.26	34.50	-8	361	-2.21%
2019/03/15	2	32.10	11	32.39	34.50	-9	320	-2.81%
2019/03/06	1	32.95	0	0.00	32.70	1	386	0.26%
2019/03/05	0	0.00	2	32.33	32.15	-2	394	-0.51%
2019/02/25	1	33.00	1	32.45	32.90	0	410	0.00%
2019/02/22	2	32.08	5	32.40	32.35	-3	403	-0.74%
2019/02/21	0	0.00	2	31.55	31.60	-2	399	-0.50%
2019/02/19	1	31.10	0	0.00	31.20	1	406	0.25%
2019/02/18	2	31.28	1	31.10	31.30	1	410	0.24%
2019/02/14	1	31.10	1	31.45	31.35	0	438	0.00%
2019/01/29	1	29.45	1	29.60	29.50	0	589	0.00%
2019/01/08	1	30.05	1	30.25	30.30	0	784	0.00%
2019/01/04	2	30.00	0	0.00	30.00	2	799	0.25%
2019/01/03	0	0.00	1	30.50	30.50	-1	828	-0.12%
2018/12/28	1	30.50	0	0.00	30.65	1	839	0.12%
2018/12/27	3	30.60	2	30.80	30.80	1	858	0.12%
2018/12/21	0	0.00	1	30.45	30.25	-1	912	-0.11%
2018/12/18	2	31.10	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	2	30.50	0	0.00	30.80	2	913	0.22%
2018/12/12	2	30.15	0	0.00	30.70	2	920	0.22%
2018/12/10	2	30.20	0	0.00	30.10	2	913	0.22%
2018/12/04	4	31.55	2	31.80	31.45	2	908	0.22%
2018/11/29	1	30.25	0	0.00	30.15	1	874	0.11%
2018/11/28	0	0.00	1	30.10	30.40	-1	869	-0.11%
2018/11/27	1	29.75	1	29.95	29.95	0	860	0.00%
2018/11/23	1	29.30	1	29.60	29.20	0	859	0.00%
2018/11/22	0	0.00	1	29.50	29.60	-1	856	-0.12%
2018/11/21	0	0.00	5	30.00	30.00	-5	847	-0.59%
2018/11/19	0	0.00	2	30.00	29.90	-2	845	-0.24%
2018/11/16	1	29.10	0	0.00	29.20	1	841	0.12%
2018/11/14	1	29.10	0	0.00	29.40	1	838	0.12%
2018/11/13	0	0.00	1	28.50	28.75	-1	834	-0.12%
2018/11/12	2	29.88	1	29.80	29.50	1	822	0.12%
2018/11/09	3	30.13	1	30.05	30.20	2	758	0.26%
2018/11/05	0	0.00	1	29.65	29.30	-1	702	-0.14%
2018/11/02	0	0.00	3	28.50	28.65	-3	675	-0.44%
2018/11/01	1	27.75	6	27.92	27.90	-5	671	-0.74%
2018/10/31	3	27.48	0	0.00	27.70	3	675	0.44%
2018/10/30	0	0.00	1	27.40	26.95	-1	677	-0.15%
2018/10/29	3	27.60	1	27.40	27.40	2	732	0.27%
2018/10/26	1	28.05	1	27.50	27.95	0	737	0.00%
2018/10/25	5	27.92	2	28.18	27.55	3	738	0.41%
2018/10/24	2	28.00	2	27.98	27.55	0	711	0.00%
2018/10/15	0	0.00	2	28.20	27.80	-2	708	-0.28%
2018/10/11	3	27.87	3	27.23	27.00	0	724	0.00%
2018/10/05	1	30.10	1	30.10	30.00	0	842	0.00%
2018/10/03	1	30.70	1	30.70	30.80	0	823	0.00%
2018/10/02	2	30.70	2	30.75	30.70	0	827	0.00%
2018/10/01	1	30.60	1	31.25	31.30	0	809	0.00%
2018/09/21	1	30.70	1	30.75	30.70	0	819	0.00%
2018/09/19	0	0.00	2	30.70	30.70	-2	876	-0.23%
2018/09/13	2	30.80	2	30.65	30.65	0	1,087	0.00%
2018/09/12	1	30.85	0	0.00	30.80	1	1,245	0.08%
2018/09/11	2	30.75	1	30.90	30.80	1	1,249	0.08%
2018/09/10	1	30.30	1	30.90	30.65	0	1,246	0.00%
2018/09/07	2	32.23	0	0.00	32.05	2	1,239	0.16%
2018/08/30	0.2	35.00	0.2	35.00	33.30	0	1,324	0.00%
2018/08/24	4.2	34.21	2	34.30	34.30	2.2	1,377	0.16%
2018/08/20	2	34.20	3	34.18	34.05	-1	1,366	-0.07%
2018/08/16	2	34.95	2	34.70	34.70	0	1,358	0.00%
2018/08/14	0	0.00	1	34.85	34.90	-1	1,354	-0.07%
2018/08/13	2	35.38	2	35.53	35.45	0	1,349	0.00%
2018/08/08	1	37.70	0	0.00	37.30	1	1,320	0.08%
2018/08/06	0	0.00	1	37.10	37.20	-1	1,305	-0.08%
2018/08/03	7	38.03	5	37.62	37.50	2	1,298	0.15%
2018/08/01	1	37.40	0	0.00	37.40	1	1,228	0.08%
2018/07/19	0	0.00	11	37.11	36.80	-11	1,200	-0.92%
2018/07/18	0	0.00	3	37.48	37.05	-3	1,208	-0.25%
2018/07/17	5	37.58	0	0.00	37.50	5	1,191	0.42%
2018/07/16	3	37.20	2	37.08	37.65	1	1,166	0.09%
2018/07/13	0	0.00	1	35.95	36.80	-1	1,082	-0.09%
2018/07/10	1	35.60	1	35.10	35.10	0	1,071	0.00%
2018/07/05	3	34.35	1	34.30	34.10	2	1,056	0.19%
2018/07/04	2	35.00	0	0.00	34.95	2	1,054	0.19%
2018/06/29	1	35.80	0	0.00	35.40	1	1,025	0.10%
2018/06/27	2	35.33	5	35.40	35.10	-3	965	-0.31%
2018/06/26	0	0.00	1	35.60	35.50	-1	976	-0.10%
2018/06/25	2	35.25	3	36.85	35.25	-1	965	-0.10%
2018/06/22	17	37.26	4	37.28	37.50	13	928	1.40%
2018/06/21	1	37.25	15	36.07	37.30	-14	778	-1.80%
2018/06/07	9	36.64	8	36.80	36.50	1	641	0.16%
2018/05/29	0	0.00	1	33.50	33.40	-1	632	-0.16%
2018/05/28	0	0.00	4	33.45	33.55	-4	641	-0.62%
2018/05/24	0	0.00	1	33.45	33.30	-1	699	-0.14%
2018/05/22	2	34.50	0	0.00	33.85	2	762	0.26%
2018/05/21	0	0.00	2	33.70	33.80	-2	797	-0.25%
2018/05/18	0	0.00	3	33.25	33.05	-3	838	-0.36%
2018/05/14	1	34.00	0	0.00	33.95	1	996	0.10%
2018/05/09	1	33.00	0	0.00	33.00	1	1,014	0.10%
2018/04/18	0	0.00	1	34.35	34.30	-1	1,086	-0.09%
2018/04/09	0	0.00	1	37.30	37.35	-1	1,185	-0.08%
2018/03/28	1	37.30	2	37.40	37.05	-1	1,232	-0.08%
2018/03/22	2	38.05	0	0.00	38.05	2	1,244	0.16%
2018/03/07	0	0.00	30	40.34	39.50	-30	1,481	-2.02%
2018/03/06	31	41.13	0	0.00	40.25	31	1,493	2.08%
2018/03/05	2	39.30	0	0.00	39.80	2	1,503	0.13%
2018/02/23	5	38.95	5	39.35	39.00	0	1,548	0.00%
2018/02/22	2	39.00	2	39.50	38.90	0	1,566	0.00%
2018/02/12	6	34.29	2	34.73	34.50	4	1,592	0.25%
2018/02/09	22	34.06	11	34.06	34.10	11	1,584	0.69%
2018/02/08	0	0.00	10	37.58	37.55	-10	1,564	-0.64%
2018/02/07	1	38.90	1	39.35	38.30	0	1,651	0.00%
2018/02/06	1	38.20	0	0.00	38.25	1	1,717	0.06%
2018/02/02	2	42.85	0	0.00	42.80	2	1,864	0.11%
2018/01/24	1	44.80	0	0.00	45.15	1	2,192	0.05%
2018/01/11	0	0.00	1	44.60	44.60	-1	3,766	-0.03%
2018/01/04	1	45.65	0	0.00	46.10	1	3,868	0.03%
2018/01/02	2	45.15	0	0.00	45.20	2	3,850	0.05%