乙盛-KY (5243)-國票-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
59.4
漲跌
▲0.2
漲幅
+0.34%
成交量
808張
產業
上市光電類股
448人加入追蹤

立即追蹤
本地時間:14:30

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

乙盛-KY (5243)籌碼相關－國票-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

國票-台中券商分點個股進出
國票-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
2024/05/29	4	60.80	3	60.40	60.40	1	1,988	0.05%
2024/05/28	0	61.10	1	60.70	60.70	-1	1,961	-0.05%
2024/05/27	0	0.00	1	59.40	59.40	-1	1,917	-0.05%
2024/05/17	0	0.00	1	56.80	56.60	-1	1,860	-0.05%
2024/05/16	0	0.00	2	57.30	56.70	-2	1,865	-0.11%
2024/05/14	2	56.80	0	0.00	56.80	2	1,869	0.11%
2024/05/13	2	57.00	0	0.00	57.00	2	1,879	0.11%
2024/05/09	0	0.00	2	57.50	57.30	-2	1,876	-0.11%
2024/05/08	0	57.20	0	0.00	56.70	0	1,863	0.00%
2024/05/06	1	55.80	1	56.20	56.20	0	1,851	0.00%
2024/05/02	0	55.70	0	0.00	55.90	0	1,845	0.00%
2024/04/30	2	57.10	0	0.00	56.00	2	1,843	0.11%
2024/04/24	0	0.00	1	55.40	56.30	-1	1,810	-0.06%
2024/04/18	0	0.00	1	55.70	55.60	-1	1,757	-0.06%
2024/04/17	0	0.00	2	56.70	56.10	-2	1,744	-0.11%
2024/04/16	3	57.50	0	0.00	56.00	3	1,742	0.17%
2024/04/15	2	59.60	0	0.00	59.00	2	1,715	0.12%
2024/04/12	4	60.60	2	61.65	61.40	2	1,701	0.12%
2024/04/11	1	60.90	2	60.15	59.90	-1	1,652	-0.06%
2024/04/10	2	58.40	4	58.23	58.10	-2	1,555	-0.13%
2024/04/08	1	57.20	0.1	57.60	58.00	0.9	1,543	0.06%
2024/04/03	1	58.00	2	58.40	58.10	-1	1,542	-0.06%
2024/04/02	1.1	59.74	1	59.50	59.50	0.1	1,524	0.01%
2024/03/29	1	60.80	5	59.40	59.40	-4	1,497	-0.27%
2024/03/28	27	61.01	22	61.31	60.30	5	1,447	0.35%
2024/03/27	14	58.81	15	59.36	59.60	-1	1,256	-0.08%
2024/03/26	1	57.50	1	56.00	55.90	0	1,146	0.00%
2024/03/22	1.5	58.20	0	0.00	58.20	1.5	1,123	0.13%
2024/03/21	0	0.00	10	57.30	57.40	-10	1,086	-0.92%
2024/03/20	1	58.40	0	0.00	56.90	1	1,058	0.09%
2024/03/18	0	0.00	0	58.50	58.40	0	986	0.00%
2024/03/15	7	59.29	6	59.27	58.80	1	952	0.10%
2024/03/13	15	60.79	7	60.61	60.50	8	783	1.02%
2024/03/12	5	58.54	0	60.00	60.00	5	591	0.84%
2024/03/08	0	53.70	0	0.00	53.00	0	488	0.00%
2024/03/07	2	54.00	0	0.00	53.50	2	491	0.41%
2024/03/05	0	55.50	0	0.00	55.50	0	480	0.00%
2024/02/27	0	55.70	0	0.00	55.00	0	479	0.00%
2024/02/26	0	55.20	2	54.90	55.20	-2	484	-0.41%
2024/02/22	0	0.00	1	55.90	55.80	-1	475	-0.21%
2024/02/19	0	0.00	0.1	55.80	55.80	-0.1	493	-0.02%
2024/02/16	0	55.60	0	0.00	55.30	0	491	0.00%
2024/02/05	0	0.00	1	53.20	53.90	-1	484	-0.21%
2024/01/23	0	57.40	0	0.00	57.30	0	467	0.00%
2024/01/19	2	56.40	0	0.00	56.50	2	465	0.43%
2024/01/10	0	0.00	3	56.90	57.10	-3	489	-0.61%
2024/01/09	2	57.70	0	0.00	58.10	2	488	0.41%
2024/01/05	2	59.70	0	0.00	59.70	2	485	0.41%
2023/12/29	1	61.60	0	0.00	61.20	1	527	0.19%
2023/12/14	0	0.00	3	60.40	60.30	-3	582	-0.52%
2023/12/12	3	60.50	0	0.00	60.50	3	591	0.51%
2023/12/04	0	0.00	3	61.30	61.80	-3	632	-0.47%
2023/12/01	1	60.80	1	60.80	60.80	0	636	0.00%
2023/11/30	3	60.70	0	0.00	60.70	3	644	0.47%
2023/11/21	0	0.00	1	60.80	60.20	-1	746	-0.13%
2023/11/16	1	59.40	0	0.00	59.50	1	778	0.13%
2023/11/10	2	57.60	0	0.00	57.20	2	809	0.25%
2023/11/08	1	57.90	0	0.00	57.80	1	836	0.12%
2023/11/06	0	0.00	6	58.50	58.70	-6	872	-0.69%
2023/11/03	1	58.00	0	0.00	57.70	1	898	0.11%
2023/10/31	2	57.20	0	0.00	56.60	2	971	0.21%
2023/10/18	0	0.00	1	59.70	59.60	-1	1,187	-0.08%
2023/10/17	1	60.30	0	0.00	60.70	1	1,191	0.08%
2023/10/11	2	60.30	0	0.00	59.70	2	1,275	0.16%
2023/10/05	0	0.00	1	64.40	64.20	-1	1,306	-0.08%
2023/10/04	2	63.40	0	0.00	63.50	2	1,354	0.15%
2023/10/02	6	64.60	0	0.00	64.60	6	1,508	0.40%
2023/09/27	0	0.00	4	63.40	63.10	-4	1,788	-0.22%
2023/09/21	0	0.00	4	65.00	64.30	-4	1,975	-0.20%
2023/09/14	0	0.00	1	67.10	68.00	-1	2,050	-0.05%
2023/09/13	5	67.00	0	0.00	66.50	5	2,070	0.24%
2023/09/12	1	65.70	2	65.90	65.80	-1	2,091	-0.05%
2023/09/08	0.1	66.70	0	0.00	66.10	0.1	2,235	0.00%
2023/09/04	1	65.60	92	66.30	66.30	-91	2,485	-3.66%
2023/08/31	0	0.00	6	65.50	65.50	-6	2,592	-0.23%
2023/08/30	0	63.60	0	0.00	64.60	0	2,679	0.00%
2023/08/29	0	62.70	1	62.70	63.20	-1	2,796	-0.04%
2023/08/22	2	64.30	0	0.00	64.50	2	3,776	0.05%
2023/08/10	2	66.50	0	0.00	66.00	2	5,791	0.03%
2023/08/09	0	0.00	1	67.00	67.70	-1	5,768	-0.02%
2023/08/08	4	69.60	0	0.00	68.50	4	5,748	0.07%
2023/08/02	2	70.40	0	0.00	70.50	2	5,716	0.03%
2023/08/01	1	71.40	0	0.00	72.00	1	5,696	0.02%
2023/07/31	2	71.50	3	72.70	71.40	-1	5,695	-0.02%
2023/07/27	3	72.40	0	0.00	72.40	3	5,682	0.05%
2023/07/26	12	73.30	10	71.50	71.50	2	5,680	0.04%
2023/07/25	12	72.90	10	73.50	73.30	2	5,664	0.04%
2023/07/24	0	0.00	2	71.25	72.80	-2	5,619	-0.04%
2023/07/21	2	72.40	1	71.80	72.10	1	5,602	0.02%
2023/07/19	3	72.53	0	0.00	71.90	3	5,664	0.05%
2023/07/17	3	75.30	0	0.00	75.30	3	6,004	0.05%
2023/07/14	1	74.40	0	0.00	74.70	1	6,185	0.02%
2023/07/13	0	0.00	1	75.40	74.50	-1	6,208	-0.02%
2023/07/12	1	74.30	1	74.10	74.60	0	6,193	0.00%
2023/07/11	2	74.75	0	0.00	74.50	2	6,192	0.03%
2023/07/10	2	76.85	1	77.50	75.00	1	6,172	0.02%
2023/07/07	1	80.10	0	0.00	79.90	1	6,082	0.02%
2023/07/06	2	83.75	1	82.00	82.00	1	6,093	0.02%
2023/07/05	3	85.07	3	84.40	84.40	0	6,027	0.00%
2023/07/04	3	83.00	1	82.70	83.40	2	5,876	0.03%
2023/07/03	0	0.00	1	81.60	80.60	-1	5,771	-0.02%
2023/06/29	1	79.20	0	0.00	78.50	1	5,902	0.02%
2023/06/28	1	79.20	0	0.00	79.00	1	6,199	0.02%
2023/06/27	1	78.70	1	78.50	79.00	0	6,225	0.00%
2023/06/20	0	0.00	1	81.60	81.90	-1	6,199	-0.02%
2023/06/16	0	0.00	1	82.30	82.50	-1	6,149	-0.02%
2023/06/15	2	82.70	1	82.40	83.00	1	6,121	0.02%
2023/06/14	2	83.15	0	0.00	82.30	2	6,077	0.03%
2023/06/12	30	86.00	0	0.00	84.60	30	5,927	0.51%
2023/06/09	1	85.80	0	0.00	85.50	1	5,863	0.02%
2023/06/08	1	85.00	2	85.05	84.10	-1	5,799	-0.02%
2023/06/07	30	88.07	0	0.00	86.70	30	5,738	0.52%
2023/06/05	31	90.01	0	0.00	88.70	31	5,666	0.55%
2023/06/02	1	88.10	24	88.11	89.60	-23	5,592	-0.41%
2023/06/01	13	89.28	3	89.27	89.30	10	5,486	0.18%
2023/05/31	5	88.84	5	87.78	88.90	0	5,347	0.00%
2023/05/30	12	85.78	1	83.60	83.70	11	4,920	0.22%
2023/05/29	3	84.20	2	84.05	83.70	1	4,738	0.02%
2023/05/26	3	84.20	1.6	84.40	82.60	1.4	4,676	0.03%
2023/05/25	28.6	84.27	48	85.45	86.80	-19.4	4,519	-0.43%
2023/05/24	0	0.00	2.1	83.63	83.80	-2.1	4,189	-0.05%
2023/05/23	30	83.00	15	83.74	83.00	15	4,085	0.37%
2023/05/22	42	78.77	43	80.02	82.50	-1	3,887	-0.03%
2023/05/19	6	76.37	41.7	75.41	77.80	-35.7	3,202	-1.12%
2023/05/18	4	70.40	3	70.77	70.80	1	2,713	0.04%
2023/05/17	1	68.80	12	69.17	70.40	-11	2,618	-0.42%
2023/05/16	0	0.00	2	67.10	67.50	-2	2,507	-0.08%
2023/05/11	1	66.50	2	66.90	65.10	-1	2,476	-0.04%
2023/05/10	2	65.60	0	0.00	65.90	2	2,463	0.08%
2023/05/09	0	0.00	2	64.80	65.50	-2	2,485	-0.08%
2023/05/08	0	0.00	4	66.55	66.50	-4	2,483	-0.16%
2023/05/05	0	0.00	1	66.40	66.40	-1	2,482	-0.04%
2023/05/03	3	66.40	1	66.00	65.50	2	2,502	0.08%
2023/05/02	0	0.00	1	65.50	66.00	-1	2,513	-0.04%
2023/04/28	3	65.00	0	0.00	65.40	3	2,541	0.12%
2023/04/27	0	0.00	2	64.50	64.40	-2	2,531	-0.08%
2023/04/26	4	64.38	2	65.00	65.20	2	2,512	0.08%
2023/04/25	2	66.10	1	63.80	63.80	1	2,500	0.04%
2023/04/24	1	66.79	0	0.00	65.90	1	2,452	0.04%
2023/04/21	30	70.14	30	72.67	67.00	0	2,405	0.00%
2023/04/20	43	71.61	46	71.97	71.40	-3	2,254	-0.13%
2023/04/19	42	70.07	8	70.80	69.80	34	2,016	1.69%
2023/04/18	1	67.60	34	68.05	68.20	-33	1,813	-1.82%
2023/04/17	33	67.14	0	0.00	67.10	33	1,770	1.86%
2023/04/14	1	67.80	0	0.00	66.90	1	1,750	0.06%
2023/04/13	1	67.10	2	66.60	66.60	-1	1,713	-0.06%
2023/04/11	0	0.00	10	67.20	66.70	-10	1,672	-0.60%
2023/04/10	1	66.20	31	65.80	66.00	-30	1,625	-1.85%
2023/04/07	30	65.10	30	66.04	65.10	0	1,595	0.00%
2023/04/06	32	66.00	31	66.04	65.90	1	1,565	0.07%
2023/03/31	10	65.80	5	66.00	65.80	5	1,537	0.33%
2023/03/30	1	65.70	16	65.70	66.10	-15	1,499	-1.00%
2023/03/29	58	66.86	40	66.22	67.10	18	1,398	1.29%
2023/03/28	2	64.00	3	63.80	63.50	-1	1,103	-0.09%
2023/03/24	0	0.00	1	64.80	64.40	-1	1,047	-0.10%
2023/03/17	0	0.00	30	62.40	62.10	-30	1,029	-2.91%
2023/03/16	0	0.00	9	60.20	60.20	-9	1,031	-0.87%
2023/03/14	9	61.30	0	0.00	60.90	9	1,096	0.82%
2023/03/10	30	61.50	10	62.30	61.50	20	1,472	1.36%
2023/03/09	2	63.20	0	0.00	63.00	2	1,498	0.13%
2023/03/08	32	64.40	1	64.80	64.40	31	1,486	2.09%
2023/03/06	1	63.80	0	0.00	63.50	1	1,445	0.07%
2023/03/02	0	0.00	1	62.20	62.20	-1	1,434	-0.07%
2023/03/01	1	62.90	1	62.90	62.60	0	1,437	0.00%
2023/02/24	0	0.00	0	62.80	62.50	0	1,436	0.00%
2023/02/23	2	63.55	44	62.85	63.20	-42	1,471	-2.85%
2023/02/21	1	62.70	3	62.40	62.50	-2	1,448	-0.14%
2023/02/20	1	61.50	0	0.00	61.80	1	1,444	0.07%
2023/02/17	1	61.50	1	61.70	61.50	0	1,446	0.00%
2023/02/16	5	62.24	0	0.00	62.00	5	1,457	0.34%
2023/02/10	5	61.70	1	61.90	61.00	4	1,549	0.26%
2023/02/09	3	61.43	0	0.00	61.50	3	1,564	0.19%
2023/02/08	5	61.80	0	0.00	61.30	5	1,570	0.32%
2023/02/07	1	62.40	0	0.00	61.50	1	1,562	0.06%
2023/02/06	0	61.40	0	0.00	61.70	0	1,547	0.00%
2023/02/02	0	0.00	27	61.31	61.60	-27	1,536	-1.76%
2023/02/01	0	61.00	1	61.20	61.00	-1	1,533	-0.06%
2023/01/31	24	60.88	3	60.90	60.80	21	1,556	1.35%
2023/01/30	3	59.40	2	59.60	60.10	1	1,559	0.06%
2023/01/17	1	57.00	0	0.00	57.40	1	1,537	0.07%
2023/01/11	0	58.50	0	0.00	58.50	0	1,739	0.00%
2023/01/10	0	59.00	0	0.00	58.90	0	1,891	0.00%
2023/01/06	0	0.00	1	57.90	57.90	-1	2,093	-0.05%
2023/01/04	0	0.00	5	58.10	58.10	-5	2,255	-0.22%
2023/01/03	0	0.00	6	57.72	57.70	-6	2,310	-0.26%
2022/12/30	1	57.80	0	0.00	57.50	1	2,359	0.04%
2022/12/28	2	57.80	0	0.00	57.70	2	2,615	0.08%
2022/12/27	0	59.40	0	0.00	59.10	0	2,645	0.00%
2022/12/26	0	0.00	2	59.20	58.70	-2	2,662	-0.08%
2022/12/23	14	59.05	3	58.70	59.30	11	2,686	0.41%
2022/12/22	2	59.10	0	0.00	59.00	2	2,724	0.07%
2022/12/21	3	59.47	1	58.40	58.30	2	2,748	0.07%
2022/12/16	1	59.70	0	0.00	59.70	1	2,750	0.04%
2022/12/15	5	61.34	0	0.00	60.90	5	2,747	0.18%
2022/12/13	0.3	61.18	0	0.00	60.30	0.3	2,746	0.01%
2022/12/08	0	0.00	1	62.00	62.00	-1	2,743	-0.04%
2022/12/07	43	62.04	41	63.44	61.90	2	2,730	0.07%
2022/12/06	4	63.70	4	64.60	63.70	0	2,716	0.00%
2022/12/05	0	0.00	24	66.00	65.00	-24	2,693	-0.89%
2022/12/02	74	64.49	69	63.75	64.60	5	2,615	0.19%
2022/11/30	1	59.80	2	59.60	59.80	-1	2,338	-0.04%
2022/11/29	0	0.00	1	59.10	59.60	-1	2,363	-0.04%
2022/11/28	2	58.20	0	0.00	58.10	2	2,366	0.08%
2022/11/25	1	58.00	0	0.00	57.70	1	2,454	0.04%
2022/11/23	0	58.00	0	0.00	57.70	0	2,497	0.00%
2022/11/18	1	61.40	0	0.00	60.20	1	2,545	0.04%
2022/11/14	0	0.00	20	60.90	61.20	-20	2,522	-0.79%
2022/11/11	20	60.60	0	0.00	60.20	20	2,513	0.80%
2022/11/10	10	61.00	0	0.00	60.60	10	2,497	0.40%
2022/11/09	0	0.00	1	61.50	60.70	-1	2,498	-0.04%
2022/11/08	2	60.70	1	60.60	60.60	1	2,481	0.04%
2022/11/02	0	0.00	2	60.00	60.00	-2	2,527	-0.08%
2022/11/01	2	59.25	0	0.00	59.10	2	2,530	0.08%
2022/10/27	0	0.00	15	60.40	60.40	-15	2,593	-0.58%
2022/10/26	5	59.30	0	0.00	57.80	5	2,621	0.19%
2022/10/25	13	59.90	3	60.00	59.50	10	2,630	0.38%
2022/10/24	6	61.57	12	61.65	60.40	-6	2,673	-0.22%
2022/10/21	10	60.40	1	60.00	60.40	9	2,662	0.34%
2022/10/20	10	59.64	8	59.70	59.50	2	2,674	0.07%
2022/10/19	41	61.98	4	61.78	61.00	37	2,741	1.35%
2022/10/18	1.5	64.20	1	62.80	63.00	0.5	2,882	0.02%
2022/10/17	3	63.97	82	63.06	65.50	-79	2,872	-2.75%
2022/10/14	3	63.73	3	62.87	63.80	0	2,784	0.00%
2022/10/13	5	59.96	3	62.70	59.80	2	2,724	0.07%
2022/10/07	2	64.40	2	64.30	65.40	0	2,647	0.00%
2022/10/06	0	0.00	9	64.50	64.50	-9	2,632	-0.34%
2022/10/05	12	63.55	4	64.25	63.30	8	2,561	0.31%
2022/10/04	0.2	61.80	1	61.80	61.80	-0.9	2,425	-0.04%
2022/10/03	1	58.60	0	0.00	58.50	1	2,422	0.04%
2022/09/30	4	59.58	6	60.05	60.20	-2	2,428	-0.08%
2022/09/29	0	59.60	3	59.60	59.60	-3	2,420	-0.12%
2022/09/28	12	57.82	5	57.20	56.20	7	2,390	0.29%
2022/09/26	1	57.70	1	56.90	56.50	0	2,389	0.00%
2022/09/23	0	0.00	1	60.20	60.00	-1	2,411	-0.04%
2022/09/19	0	0.00	1	61.70	61.60	-1	2,596	-0.04%
2022/09/15	0	0.00	1	63.20	63.20	-1	2,642	-0.04%
2022/09/13	0	0.00	10	64.50	64.60	-10	2,640	-0.38%
2022/09/12	1	64.00	0	0.00	64.10	1	2,644	0.04%
2022/09/08	2	63.80	1	63.90	64.20	1	2,648	0.04%
2022/09/06	2	61.30	0	0.00	61.30	2	2,624	0.08%
2022/09/02	2	63.80	0	0.00	63.50	2	2,610	0.08%
2022/09/01	18.2	63.94	15	63.91	63.40	3.2	2,615	0.12%
2022/08/30	7	62.90	0	0.00	62.60	7	2,556	0.27%
2022/08/26	42	67.90	2	66.60	66.60	40	2,521	1.59%
2022/08/19	1	68.30	0	0.00	68.30	1	2,888	0.03%
2022/08/17	38	69.00	0	0.00	68.70	38	3,035	1.25%
2022/08/16	0	0.00	1	69.40	69.30	-1	3,029	-0.03%
2022/08/15	2	69.00	0	0.00	69.00	2	3,033	0.07%
2022/08/11	0	0.00	1	69.50	68.20	-1	3,030	-0.03%
2022/08/09	0	0.00	18	67.80	68.30	-18	2,966	-0.61%
2022/08/05	18	67.00	0	0.00	66.80	18	2,946	0.61%
2022/08/02	2	66.85	1	67.20	67.10	1	2,879	0.03%
2022/08/01	0	0.00	3	70.20	69.40	-3	2,827	-0.11%
2022/07/29	7	70.10	7	70.04	70.30	0	2,802	0.00%
2022/07/28	8	71.24	7	70.77	71.00	1	2,767	0.04%
2022/07/27	5	70.38	5	71.50	71.50	0	2,773	0.00%
2022/07/26	3	71.13	2	71.00	69.90	1	2,721	0.04%
2022/07/25	2	70.40	23	71.20	71.10	-21	2,612	-0.80%
2022/07/22	0	0.00	3	68.93	68.90	-3	2,404	-0.12%
2022/07/21	0	0.00	5	67.80	67.30	-5	2,284	-0.22%
2022/07/20	5	67.20	0	0.00	67.20	5	2,274	0.22%
2022/07/19	0	0.00	11	68.09	68.00	-11	2,266	-0.49%
2022/07/18	11	67.01	11	68.58	67.30	0	2,283	0.00%
2022/07/13	0	0.00	10	65.24	65.40	-10	2,550	-0.39%
2022/07/12	10	63.20	0	0.00	63.60	10	2,518	0.40%
2022/07/11	0	0.00	0.1	64.80	64.40	-0.1	2,492	0.00%
2022/07/08	0	0.00	2	62.60	62.70	-2	2,457	-0.08%
2022/07/07	1	59.80	1	61.40	61.30	0	2,429	0.00%
2022/07/05	12	58.92	20	59.55	60.30	-8	2,410	-0.33%
2022/06/29	1	66.00	2	67.05	67.90	-1	2,294	-0.04%
2022/06/28	10	67.00	2	67.25	67.30	8	2,241	0.36%
2022/06/27	1	67.00	10	67.00	66.80	-9	2,210	-0.41%
2022/06/24	0	0.00	1	64.30	65.50	-1	2,147	-0.05%
2022/06/23	0	0.00	1	62.10	62.30	-1	2,099	-0.05%
2022/06/21	1	63.30	0	0.00	63.40	1	2,093	0.05%
2022/06/14	1	65.30	1	66.00	66.30	0	2,017	0.00%
2022/06/10	11	66.57	11	67.00	66.70	0	1,974	0.00%
2022/06/09	0	0.00	1	66.40	66.40	-1	1,944	-0.05%
2022/06/08	13	66.07	7	67.29	65.60	6	1,922	0.31%
2022/06/02	0	0.00	1	66.10	66.10	-1	1,854	-0.05%
2022/06/01	2	66.55	12	66.70	66.00	-10	1,832	-0.55%
2022/05/31	7	67.47	1	68.00	67.00	6	1,741	0.34%
2022/05/30	3	64.70	11	65.89	64.80	-8	1,587	-0.50%
2022/05/27	10	64.00	11	65.42	64.40	-1	1,533	-0.07%
2022/05/26	10	63.00	2	63.50	62.90	8	1,410	0.57%
2022/05/25	4	62.33	26	62.28	62.20	-22	1,310	-1.68%
2022/05/23	10	61.00	0	0.00	60.70	10	1,249	0.80%
2022/05/20	0	0.00	3	59.20	60.40	-3	1,229	-0.24%
2022/05/18	3	58.77	10	59.40	58.60	-7	1,197	-0.58%
2022/05/16	10	58.00	10	59.20	57.30	0	1,199	0.00%
2022/05/13	2	57.80	4	58.48	58.40	-2	1,189	-0.17%
2022/05/12	12	57.97	10	59.10	57.10	2	1,177	0.17%
2022/05/06	0	0.00	1	61.10	61.10	-1	1,145	-0.09%
2022/05/04	26	61.38	3	61.77	61.50	23	1,119	2.05%
2022/04/27	1	57.00	0	0.00	57.40	1	1,074	0.09%
2022/04/26	0	0.00	1	60.10	59.80	-1	1,056	-0.09%
2022/04/25	0	0.00	3	60.63	60.10	-3	1,049	-0.29%
2022/04/22	2	64.20	0	0.00	63.60	2	1,020	0.20%
2022/04/21	6	67.70	1	68.00	64.20	5	976	0.51%
2022/04/20	0	0.00	1	65.50	66.40	-1	780	-0.13%
2022/04/19	0	0.00	1	61.00	61.40	-1	619	-0.16%
2022/03/31	1	60.30	0	0.00	60.00	1	911	0.11%
2022/03/29	0	0.00	1	58.70	58.70	-1	975	-0.10%
2022/03/24	2	59.70	1	59.20	59.20	1	982	0.10%
2022/03/23	3.1	58.80	3	58.20	58.80	0.1	994	0.01%
2022/03/08	0.1	56.50	0	0.00	55.70	0.1	1,160	0.00%
2022/03/07	0	0.00	3	56.30	57.30	-3	1,174	-0.26%
2022/03/04	0	0.00	0.1	60.00	59.40	-0.1	1,203	0.00%
2022/02/22	0	0.00	2	60.30	60.50	-2	1,553	-0.13%
2022/02/21	0	0.00	3	62.00	62.10	-3	1,817	-0.17%
2022/02/17	1	63.20	1	62.50	62.30	0	2,329	0.00%
2022/02/16	1	61.90	0	0.00	61.70	1	2,660	0.04%
2022/02/15	2	61.70	0	0.00	61.10	2	2,728	0.07%
2022/02/09	0	0.00	1	62.70	62.80	-1	2,825	-0.04%
2022/02/08	10	62.49	0	0.00	62.60	10	2,863	0.35%
2022/01/26	0	0.00	1	59.50	59.50	-1	2,915	-0.03%
2022/01/24	3	60.53	2	60.75	61.20	1	3,302	0.03%
2022/01/20	0	0.00	3	61.80	61.80	-3	3,389	-0.09%
2022/01/19	3.2	62.08	0	0.00	61.60	3.2	3,415	0.09%
2022/01/14	2	60.75	1	61.00	61.00	1	3,712	0.03%
2022/01/11	0	0.00	1	63.80	63.80	-1	3,831	-0.03%
2022/01/07	1	66.10	0	0.00	65.50	1	4,232	0.02%
2022/01/06	1	67.60	5	67.20	67.10	-4	4,277	-0.09%
2022/01/05	13	68.81	1	69.80	68.50	12	4,366	0.27%
2022/01/04	20	67.30	0	0.00	66.80	20	4,389	0.46%
2021/12/29	2	67.30	0	0.00	67.20	2	4,945	0.04%
2021/12/27	0	0.00	2	68.50	68.40	-2	5,071	-0.04%
2021/12/24	5	67.50	9	67.79	68.20	-4	5,251	-0.08%
2021/12/22	2	65.30	0	0.00	65.10	2	5,221	0.04%
2021/12/17	1	63.80	1	64.30	63.90	0	5,465	0.00%
2021/12/16	2	65.80	2	65.65	65.00	0	5,455	0.00%
2021/12/13	2	66.80	2	66.90	66.60	0	5,739	0.00%
2021/12/09	1	66.80	0	0.00	66.80	1	5,875	0.02%
2021/12/08	1	68.50	0	0.00	67.80	1	5,855	0.02%
2021/12/07	1	68.40	1	67.90	67.90	0	5,843	0.00%
2021/12/06	1	68.20	0	0.00	68.40	1	5,833	0.02%
2021/12/03	0	0.00	1	68.00	68.00	-1	5,828	-0.02%
2021/12/02	2	67.90	0	0.00	67.60	2	5,826	0.03%
2021/12/01	1	68.90	1	68.80	69.10	0	5,784	0.00%
2021/11/30	0	0.00	10	68.78	68.70	-10	5,768	-0.17%
2021/11/29	11	67.32	0	0.00	67.70	11	5,741	0.19%
2021/11/26	0	0.00	11	67.70	67.20	-11	5,718	-0.19%
2021/11/25	0	0.00	3	69.37	69.00	-3	5,688	-0.05%
2021/11/24	3	68.80	0	0.00	70.40	3	5,667	0.05%
2021/11/23	0	0.00	2	69.90	68.80	-2	5,650	-0.04%
2021/11/22	3	71.47	1	72.50	70.80	2	5,624	0.04%
2021/11/19	1	71.70	0	0.00	71.70	1	5,571	0.02%
2021/11/18	14	74.27	4	75.23	73.50	10	5,480	0.18%
2021/11/17	4	72.83	6	73.10	73.90	-2	5,231	-0.04%
2021/11/16	13	71.32	22	70.48	70.00	-9	4,911	-0.18%
2021/11/15	28	69.77	22	70.20	70.00	6	4,757	0.13%
2021/11/12	4	65.03	68	64.96	67.00	-64	4,439	-1.44%
2021/11/11	1	64.30	0	0.00	64.50	1	4,398	0.02%
2021/11/09	67	65.45	0	0.00	65.20	67	4,405	1.52%
2021/11/08	1	65.60	1	65.20	64.60	0	4,389	0.00%
2021/11/05	3	66.03	2	65.60	66.00	1	4,390	0.02%
2021/11/04	3	67.93	0	0.00	67.20	3	4,368	0.07%
2021/11/02	2	71.05	11	69.15	67.40	-9	4,399	-0.20%
2021/11/01	4	70.45	18	68.97	70.60	-14	4,228	-0.33%
2021/10/29	7	68.09	3	67.43	66.70	4	4,131	0.10%
2021/10/28	0	0.00	2	66.20	66.20	-2	4,087	-0.05%
2021/10/27	2	66.30	0	0.00	66.50	2	4,053	0.05%
2021/10/26	21	66.70	2	66.50	66.50	19	4,041	0.47%
2021/10/25	7	67.70	21	68.79	68.70	-14	3,966	-0.35%
2021/10/21	0	0.00	1	65.20	64.40	-1	4,042	-0.02%
2021/10/20	5	64.62	2	64.10	64.10	3	4,361	0.07%
2021/10/19	0	0.00	4	64.95	64.60	-4	4,334	-0.09%
2021/10/18	24	66.85	7	65.21	64.50	17	4,283	0.40%
2021/10/15	1	67.60	25	68.86	69.50	-24	4,124	-0.58%
2021/10/14	0	0.00	6	66.25	66.50	-6	3,921	-0.15%
2021/10/13	21	63.59	8	65.76	65.50	13	3,863	0.34%
2021/10/12	9	66.93	0	0.00	66.50	9	3,764	0.24%
2021/10/08	3	66.20	43	65.77	67.60	-40	3,650	-1.10%
2021/10/07	13	64.02	5	64.38	63.70	8	3,402	0.24%
2021/10/06	6	63.45	1	64.30	63.30	5	3,462	0.14%
2021/10/05	0	0.00	2	62.50	62.50	-2	3,383	-0.06%
2021/10/04	4	62.55	0	0.00	61.50	4	3,345	0.12%
2021/10/01	3	62.67	5	62.60	61.90	-2	3,282	-0.06%
2021/09/30	1	60.80	0	0.00	61.40	1	3,075	0.03%
2021/09/29	5	60.20	2	60.25	60.10	3	3,090	0.10%
2021/09/28	3	60.70	1	60.80	61.10	2	3,168	0.06%
2021/09/27	8	61.85	1	61.90	62.00	7	3,172	0.22%
2021/09/24	2	59.80	13	59.60	59.50	-11	3,086	-0.36%
2021/09/23	3	56.57	2	56.90	57.00	1	3,085	0.03%
2021/09/22	6	56.45	0	0.00	56.40	6	3,135	0.19%
2021/09/17	17	58.02	10	58.30	58.90	7	3,209	0.22%
2021/09/16	1	60.10	2	59.85	58.50	-1	3,315	-0.03%
2021/09/15	3	59.63	21	60.04	60.10	-18	3,365	-0.53%
2021/09/08	13	55.18	5	55.24	54.60	8	4,722	0.17%
2021/09/06	0	0.00	1	57.20	56.60	-1	4,847	-0.02%
2021/09/03	0	0.00	1	58.60	58.60	-1	4,859	-0.02%
2021/09/02	3	59.50	4	59.65	58.20	-1	4,863	-0.02%
2021/09/01	3	59.30	15	59.16	59.40	-12	4,861	-0.25%
2021/08/31	2	58.35	0	0.00	58.20	2	4,848	0.04%
2021/08/27	2	57.85	2	58.60	57.50	0	4,851	0.00%
2021/08/26	2	58.30	1	58.50	58.90	1	4,845	0.02%
2021/08/24	1	58.70	1	59.50	58.60	0	4,874	0.00%
2021/08/23	1	58.80	1	58.90	58.80	0	4,883	0.00%
2021/08/20	11	56.75	0	0.00	55.90	11	4,892	0.22%
2021/08/19	10	58.10	1	57.60	57.00	9	4,898	0.18%
2021/08/18	1	56.40	32	57.37	59.80	-31	4,919	-0.63%
2021/08/17	0	0.00	11	57.59	57.40	-11	4,972	-0.22%
2021/08/16	0	0.00	3	59.27	60.20	-3	4,981	-0.06%
2021/08/12	1	65.80	1	65.70	65.90	0	4,979	0.00%
2021/08/11	0	0.00	2	65.25	65.40	-2	4,998	-0.04%
2021/08/10	1	66.60	1	67.40	66.50	0	5,034	0.00%
2021/08/09	1	67.80	0	0.00	67.30	1	5,082	0.02%
2021/08/06	0	0.00	1	70.70	69.10	-1	5,092	-0.02%
2021/08/05	2	69.75	4	69.68	69.30	-2	5,084	-0.04%
2021/08/04	56	69.99	57	69.92	69.50	-1	5,132	-0.02%
2021/08/03	2	67.80	1	67.40	67.10	1	5,099	0.02%
2021/08/02	0	0.00	1	66.90	67.20	-1	5,147	-0.02%
2021/07/30	1	67.50	0	0.00	66.50	1	5,233	0.02%
2021/07/29	0	0.00	1	67.00	67.20	-1	5,266	-0.02%
2021/07/28	4	66.78	3	65.67	66.50	1	5,294	0.02%
2021/07/27	16	70.13	6	72.37	69.40	10	5,300	0.19%
2021/07/26	12	72.57	12	72.68	73.70	0	5,144	0.00%
2021/07/23	1	67.20	0	0.00	67.00	1	4,812	0.02%
2021/07/21	0	0.00	1	67.00	64.80	-1	4,873	-0.02%
2021/07/20	1	66.90	8	66.58	66.10	-7	4,877	-0.14%
2021/07/19	5	68.50	2	68.15	68.10	3	4,904	0.06%
2021/07/16	9	69.20	1	69.40	68.90	8	4,973	0.16%
2021/07/15	1	69.80	3	69.60	69.30	-2	4,995	-0.04%
2021/07/14	2	68.80	0	0.00	67.70	2	4,990	0.04%
2021/07/13	1	71.30	0	0.00	69.20	1	4,981	0.02%
2021/07/12	4	71.10	2	71.75	71.50	2	4,888	0.04%
2021/07/09	1	68.30	1	68.60	68.00	0	4,792	0.00%
2021/07/07	0	0.00	1	68.40	68.30	-1	4,908	-0.02%
2021/07/06	1	70.40	0	0.00	68.60	1	4,980	0.02%
2021/07/05	2	68.05	2	69.45	70.60	0	5,019	0.00%
2021/07/02	1	66.80	2	67.95	68.00	-1	5,006	-0.02%
2021/07/01	3	68.67	0	0.00	66.80	3	5,158	0.06%
2021/06/30	1	71.20	1	69.40	69.40	0	5,188	0.00%
2021/06/29	0	0.00	2	69.00	68.90	-2	5,249	-0.04%
2021/06/28	7	68.83	22	70.28	70.90	-15	5,369	-0.28%
2021/06/25	24	71.99	3	71.33	70.30	21	5,821	0.36%
2021/06/24	17	73.49	13	74.92	73.00	4	5,859	0.07%
2021/06/23	24	73.26	11	72.86	74.00	13	5,857	0.22%
2021/06/22	14	72.19	1	72.10	71.00	13	6,075	0.21%
2021/06/21	6	72.18	24	71.90	71.10	-18	6,435	-0.28%
2021/06/18	10	68.00	6	64.27	68.40	4	7,143	0.06%
2021/06/17	14	61.96	2	61.85	62.20	12	7,073	0.17%
2021/06/16	6	62.43	3	62.13	62.70	3	7,087	0.04%
2021/06/09	0	0.00	5	60.20	59.40	-5	8,272	-0.06%
2021/06/07	5	58.10	0	0.00	59.00	5	8,467	0.06%
2021/06/03	1	60.70	0	0.00	60.80	1	8,839	0.01%
2021/06/02	2	60.40	0	0.00	59.90	2	9,644	0.02%
2021/06/01	1	61.50	0	0.00	61.50	1	10,111	0.01%
2021/05/31	1	61.40	0	0.00	61.20	1	10,848	0.01%
2021/05/28	0	0.00	10	60.40	60.40	-10	10,980	-0.09%
2021/05/27	10	58.85	4	58.90	59.00	6	11,030	0.05%
2021/05/24	0	0.00	7	59.86	59.70	-7	11,403	-0.06%
2021/05/20	6	56.00	5	56.40	55.80	1	11,667	0.01%
2021/05/19	5	54.60	5	55.20	56.30	0	11,792	0.00%
2021/05/18	7	53.00	7	54.60	56.50	0	11,845	0.00%
2021/05/17	18	49.97	19	50.96	52.40	-1	11,907	-0.01%
2021/05/14	11	56.63	5	57.60	54.70	6	11,909	0.05%
2021/05/13	0	0.00	37	56.23	56.60	-37	11,958	-0.31%
2021/05/12	21	54.47	21	55.27	55.10	0	12,073	0.00%
2021/05/11	21	59.77	14	61.00	58.40	7	12,131	0.06%
2021/05/07	17	64.50	8	62.34	66.20	9	12,476	0.07%
2021/05/06	7	59.80	9	60.86	60.70	-2	13,114	-0.02%
2021/05/05	4	61.15	4	61.40	59.50	0	13,544	0.00%
2021/05/04	7	60.70	7	62.70	60.10	0	13,604	0.00%
2021/04/28	10	68.00	0	0.00	67.50	10	13,853	0.07%
2021/04/27	2	69.25	3	69.67	69.10	-1	14,034	-0.01%
2021/04/26	22	68.27	0	0.00	68.10	22	14,185	0.16%
2021/04/21	1	71.70	0	0.00	71.20	1	15,180	0.01%
2021/04/16	7	72.30	7	73.30	72.60	0	15,749	0.00%
2021/04/15	0	0.00	9	71.98	73.30	-9	16,003	-0.06%
2021/04/14	9	72.27	15	72.01	71.70	-6	16,283	-0.04%
2021/04/13	7	75.26	2	74.35	73.10	5	16,680	0.03%
2021/04/12	0	0.00	4	75.60	75.00	-4	17,372	-0.02%
2021/04/09	1	76.50	0	0.00	75.70	1	17,830	0.01%
2021/04/08	7	77.99	0	0.00	77.00	7	18,292	0.04%
2021/04/07	11	78.22	29	78.41	77.50	-18	18,380	-0.10%
2021/04/06	8	76.65	2	76.70	76.40	6	18,463	0.03%
2021/04/01	12	77.07	17	77.86	76.30	-5	18,834	-0.03%
2021/03/31	13	77.18	9	77.39	77.00	4	19,262	0.02%
2021/03/30	16	79.87	20	81.01	79.50	-4	19,557	-0.02%
2021/03/29	30	78.23	20	78.05	78.30	10	19,587	0.05%
2021/03/26	20	77.38	12	78.48	76.50	8	19,490	0.04%
2021/03/25	12	78.76	11	79.16	78.00	1	19,251	0.01%
2021/03/24	21	78.22	10	77.92	77.00	11	18,734	0.06%
2021/03/23	50	77.42	54	78.03	78.00	-4	18,165	-0.02%
2021/03/22	6	72.33	24	73.18	74.00	-18	16,948	-0.11%
2021/03/19	10	70.99	10	71.42	70.70	0	16,741	0.00%
2021/03/18	13	72.43	1	72.20	71.30	12	16,655	0.07%
2021/03/17	43	70.27	65	71.94	71.10	-22	16,366	-0.13%
2021/03/16	6	67.98	7	68.50	67.90	-1	15,590	-0.01%
2021/03/15	13	66.50	0	0.00	68.00	13	15,543	0.08%
2021/03/12	0	0.00	4	68.13	67.70	-4	15,497	-0.03%
2021/03/11	2	67.90	10	67.16	67.50	-8	15,453	-0.05%
2021/03/10	8	66.63	5	68.00	66.10	3	15,405	0.02%
2021/03/09	18	68.24	10	70.64	67.30	8	15,345	0.05%
2021/03/08	66	71.59	44	73.22	70.20	22	15,146	0.15%
2021/03/05	16	69.26	28	69.70	70.70	-12	14,411	-0.08%
2021/03/04	21	68.64	28	69.23	68.00	-7	13,956	-0.05%
2021/03/03	6	64.20	24	63.70	67.50	-18	13,225	-0.14%
2021/03/02	5	64.20	6	66.28	63.10	-1	13,138	-0.01%
2021/02/26	17	65.67	12	66.11	65.60	5	13,169	0.04%
2021/02/25	32	68.70	29	69.24	67.10	3	13,171	0.02%
2021/02/24	11	66.99	9	67.62	66.00	2	12,911	0.02%
2021/02/23	7	67.93	6	68.25	67.10	1	12,854	0.01%
2021/02/22	13	67.67	31	68.18	67.50	-18	12,801	-0.14%
2021/02/19	24	66.95	27	64.87	66.20	-3	12,652	-0.02%
2021/02/18	0	0.00	1	63.80	63.90	-1	12,594	-0.01%
2021/02/17	7	62.41	1	62.00	63.10	6	12,630	0.05%
2021/02/05	31	62.98	5	63.80	62.90	26	12,609	0.21%
2021/02/04	5	63.30	5	63.80	63.50	0	12,598	0.00%
2021/02/03	25	64.37	21	64.41	64.20	4	12,648	0.03%
2021/02/02	9	66.13	31	65.36	65.40	-22	12,485	-0.18%
2021/02/01	61	62.42	52	63.09	61.90	9	12,328	0.07%
2021/01/29	26	66.98	17	67.75	63.90	9	12,183	0.07%
2021/01/28	35	69.61	48	70.08	68.50	-13	11,869	-0.11%
2021/01/27	8	68.34	31	68.00	70.10	-23	11,135	-0.21%
2021/01/26	3	64.40	4	64.60	63.80	-1	10,650	-0.01%
2021/01/25	6	64.63	7	64.83	64.40	-1	10,538	-0.01%
2021/01/22	3	65.53	7	65.57	66.60	-4	10,441	-0.04%
2021/01/21	3	64.57	3	65.53	64.60	0	10,297	0.00%
2021/01/20	13	67.46	7	66.27	65.20	6	10,127	0.06%
2021/01/19	61	68.95	58	69.94	67.70	3	9,915	0.03%
2021/01/18	7	68.04	7	67.86	67.60	0	9,698	0.00%
2021/01/15	49	69.27	20	70.29	68.10	29	9,516	0.30%
2021/01/14	36	68.59	81	69.01	71.60	-45	8,951	-0.50%
2021/01/13	31	65.10	6	66.12	65.10	25	8,516	0.29%
2021/01/12	9	68.84	2	66.90	67.00	7	8,306	0.08%
2021/01/11	29	70.80	24	70.94	70.80	5	8,128	0.06%
2021/01/08	16	70.30	73	67.67	67.50	-57	7,910	-0.72%
2021/01/07	97	71.86	23	71.13	70.00	74	7,645	0.97%
2021/01/06	28	69.43	32	70.53	69.60	-4	7,349	-0.05%
2021/01/05	30	72.04	10.5	73.17	69.60	19.5	6,856	0.29%
2021/01/04	121.5	64.36	131	68.18	69.60	-9.5	6,110	-0.16%	大買/大賣/
2020/12/31	56	62.52	69	62.25	63.30	-13	5,590	-0.23%
2020/12/30	9	58.52	6	58.73	57.60	3	5,045	0.06%
2020/12/29	7	59.47	3	59.43	57.80	4	4,865	0.08%
2020/12/28	40	59.54	35	60.62	60.50	5	4,583	0.11%
2020/12/25	39	57.68	190	58.52	59.00	-151	4,113	-3.67%	大賣/鉅額交易
2020/12/24	20	53.84	58	51.71	54.00	-38	3,553	-1.07%
2020/12/23	269	50.82	103.1	50.80	51.30	165.9	3,077	5.39%	大買/大賣/鉅額交易
2020/12/22	0	0.00	42.1	48.94	49.25	-42.1	2,499	-1.68%
2020/12/21	0	0.00	1	44.80	44.80	-1	2,406	-0.04%
2020/12/16	0	0.00	2	43.78	43.70	-2	2,316	-0.09%
2020/12/15	2	43.33	0	0.00	42.50	2	2,299	0.09%
2020/12/14	0	0.00	1	44.45	44.40	-1	2,299	-0.04%
2020/12/09	0	0.00	10	45.00	44.85	-10	2,166	-0.46%
2020/12/08	11	45.04	0	0.00	44.50	11	2,126	0.52%
2020/12/07	1	45.40	6	44.24	45.40	-5	2,073	-0.24%
2020/12/04	1	43.65	10	43.55	43.50	-9	1,993	-0.45%
2020/12/02	1	43.30	0	0.00	43.70	1	1,941	0.05%
2020/12/01	0	0.00	10	41.72	43.15	-10	1,899	-0.53%
2020/11/27	10	41.95	0	0.00	41.85	10	1,813	0.55%
2020/11/26	2	41.60	0	0.00	42.30	2	1,766	0.11%
2020/11/25	1	40.95	0	0.00	40.95	1	1,697	0.06%
2020/11/24	2	40.30	2	40.38	40.30	0	1,588	0.00%
2020/11/23	1	40.00	0	0.00	39.80	1	1,510	0.07%
2020/11/20	0	0.00	2	39.68	40.45	-2	1,457	-0.14%
2020/11/19	2	40.00	7	39.64	39.40	-5	1,387	-0.36%
2020/11/17	7	38.96	1	38.90	38.75	6	1,254	0.48%
2020/11/16	3	38.43	8	38.11	38.85	-5	1,186	-0.42%
2020/11/13	2	37.93	17.1	37.37	37.40	-15.1	1,077	-1.40%
2020/11/12	0	0.00	7	36.62	36.30	-7	971	-0.72%
2020/11/11	4	36.65	2.1	36.51	37.00	1.9	917	0.21%
2020/11/04	3	33.80	0	0.00	33.65	3	816	0.37%
2020/10/30	0	0.00	1	33.85	33.35	-1	933	-0.11%
2020/10/29	1	33.95	0	0.00	33.90	1	938	0.11%
2020/10/23	3	34.70	0	0.00	34.90	3	992	0.30%
2020/10/16	1	36.50	0	0.00	34.90	1	1,070	0.09%
2020/10/15	2	35.90	3	35.72	35.60	-1	1,013	-0.10%
2020/10/14	1	35.25	1	35.35	35.55	0	997	0.00%
2020/10/13	0	0.00	2	34.75	34.75	-2	978	-0.20%
2020/10/12	0	0.00	3	34.95	35.10	-3	977	-0.31%
2020/10/08	1	34.80	1	35.60	35.50	0	952	0.00%
2020/10/06	5	33.80	0	0.00	33.85	5	927	0.54%
2020/09/25	2	32.90	0	0.00	32.75	2	1,170	0.17%
2020/09/23	1	34.70	0	0.00	34.65	1	1,206	0.08%
2020/09/14	0	0.00	1	35.10	34.90	-1	1,151	-0.09%
2020/09/08	0.1	35.00	0	0.00	35.05	0.1	1,129	0.01%
2020/09/03	0	0.00	2	35.63	35.60	-2	1,071	-0.19%
2020/08/20	0	0.00	1	32.55	32.10	-1	1,197	-0.08%
2020/08/13	2	35.13	1	35.30	34.95	1	1,196	0.08%
2020/08/11	1	35.40	0	0.00	35.00	1	1,190	0.08%
2020/08/10	0	0.00	1	35.40	35.50	-1	1,216	-0.08%
2020/08/06	16	35.91	12	36.15	35.50	4	1,216	0.33%
2020/08/05	0	0.00	1	35.65	35.65	-1	1,206	-0.08%
2020/07/31	3	33.68	10	34.20	33.90	-7	1,191	-0.59%
2020/07/30	10	36.00	1	35.90	36.00	9	1,176	0.76%
2020/07/22	3	36.88	1	36.85	36.70	2	1,101	0.18%
2020/07/20	1	35.65	0	0.00	35.50	1	1,047	0.10%
2020/07/14	0	0.00	7	35.04	34.80	-7	1,029	-0.68%
2020/07/08	8	36.10	10	36.77	37.05	-2	973	-0.21%
2020/07/02	7	34.41	5	34.33	34.10	2	805	0.25%
2020/07/01	0	0.00	2	32.85	33.65	-2	760	-0.26%
2020/06/30	4	32.53	2	32.40	32.35	2	744	0.27%
2020/06/24	0	0.00	1	32.65	32.65	-1	742	-0.13%
2020/06/10	0	0.00	4	32.98	33.00	-4	801	-0.50%
2020/06/09	0	0.00	3	33.50	33.10	-3	821	-0.37%
2020/06/08	3	32.90	0	0.00	32.85	3	821	0.37%
2020/06/05	3	33.45	0	0.00	33.65	3	810	0.37%
2020/06/04	0	0.00	0.1	33.90	33.90	-0.1	805	-0.01%
2020/05/20	4	30.94	4	30.64	30.40	0	642	0.00%
2020/05/18	2	30.10	0	0.00	30.10	2	635	0.31%
2020/05/15	2	31.35	0	0.00	30.40	2	630	0.32%
2020/05/12	8	31.83	6	32.10	31.35	2	581	0.34%
2020/04/30	0	0.00	1	29.85	29.85	-1	511	-0.20%
2020/04/29	1	29.35	0	0.00	29.45	1	515	0.19%
2020/04/21	1	27.30	0	0.00	27.30	1	620	0.16%
2020/04/20	0	0.00	2	28.40	28.85	-2	624	-0.32%
2020/04/08	1	27.85	0	0.00	27.90	1	666	0.15%
2020/03/25	6	26.00	0	0.00	25.85	6	657	0.91%
2020/03/20	1	24.05	0	0.00	25.05	1	762	0.13%
2020/03/19	0	0.00	1	23.30	22.85	-1	762	-0.13%
2020/03/16	0.1	26.70	0	0.00	26.10	0.1	723	0.01%
2020/03/12	0	0.00	7	28.84	28.95	-7	691	-1.01%
2020/02/27	2.1	33.40	1	33.25	33.15	1.1	681	0.16%
2020/02/26	0	0.00	1	33.75	33.80	-1	675	-0.15%
2020/02/25	1	33.55	0	0.00	33.90	1	675	0.15%
2020/02/24	0	0.00	11	33.85	34.00	-11	676	-1.62%
2020/02/19	12	34.93	0	0.00	34.75	12	697	1.72%
2020/01/30	0	0.00	1	34.55	34.20	-1	819	-0.12%
2020/01/20	1	38.00	0	0.00	37.90	1	804	0.12%
2020/01/03	1	36.80	0	0.00	36.70	1	827	0.12%
2019/12/30	0	0.00	3	37.20	37.15	-3	816	-0.37%
2019/12/25	0	0.00	2	37.00	37.00	-2	825	-0.24%
2019/12/20	0	0.00	12	37.70	37.50	-12	841	-1.43%
2019/12/19	2	37.60	0	0.00	37.60	2	842	0.24%
2019/12/18	8	38.03	5	37.90	37.80	3	829	0.36%
2019/12/17	5	37.00	2	37.15	37.15	3	779	0.38%
2019/11/27	5	36.50	0	0.00	36.25	5	903	0.55%
2019/11/25	0	0.00	1	36.30	36.30	-1	995	-0.10%
2019/11/22	1	36.45	0	0.00	36.45	1	1,039	0.10%
2019/11/15	8	38.26	26	38.63	38.10	-18	1,300	-1.38%
2019/11/14	1	37.25	0.1	38.30	37.30	0.9	1,295	0.07%
2019/11/12	0.1	36.25	0	0.00	36.25	0.1	1,349	0.01%
2019/11/06	0.1	36.80	0	0.00	36.75	0.1	1,405	0.00%
2019/11/05	0	0.00	3	38.40	37.70	-3	1,406	-0.21%
2019/11/04	0	0.00	2	38.40	38.00	-2	1,419	-0.14%
2019/11/01	25	37.82	0	0.00	38.00	25	1,421	1.76%
2019/10/30	5	39.15	0	0.00	38.40	5	1,423	0.35%
2019/10/25	5	38.30	0	0.00	38.25	5	1,390	0.36%
2019/10/24	0	0.00	7.1	38.15	38.85	-7.1	1,380	-0.51%
2019/10/18	0	0.00	2	36.43	36.40	-2	1,356	-0.15%
2019/10/17	2	35.85	0	0.00	36.10	2	1,356	0.15%
2019/10/16	1	35.85	0	0.00	35.35	1	1,380	0.07%
2019/10/09	5.1	36.50	0	0.00	36.35	5.1	1,422	0.36%
2019/10/07	0.1	38.65	0	0.00	38.55	0.1	1,414	0.00%
2019/10/04	1	37.85	23	38.01	37.75	-22	1,412	-1.56%
2019/10/01	0	0.00	1	39.90	39.80	-1	1,405	-0.07%
2019/09/24	0.1	41.40	0	0.00	41.45	0.1	1,387	0.00%
2019/09/20	0	0.00	1	41.00	41.15	-1	1,377	-0.07%
2019/09/11	0	0.00	6	40.91	39.85	-6	1,342	-0.45%
2019/09/09	5	39.40	1	39.20	39.35	4	1,306	0.31%
2019/09/05	1	42.30	1	42.60	42.05	0	1,248	0.00%
2019/09/04	15	41.75	0	0.00	41.70	15	1,231	1.22%
2019/09/03	8	41.60	0	0.00	41.70	8	1,224	0.65%
2019/08/29	10	41.60	3	41.60	41.50	7	1,182	0.59%
2019/08/28	8	44.36	1	44.30	42.30	7	1,145	0.61%
2019/08/27	0	0.00	1	44.90	44.90	-1	1,083	-0.09%
2019/08/26	1	43.15	0	0.00	42.15	1	1,039	0.10%
2019/08/23	4	44.10	3	44.15	43.65	1	1,010	0.10%
2019/08/22	15	43.70	42	44.30	43.75	-27	953	-2.83%
2019/08/21	16	42.90	16	42.69	42.40	0	834	0.00%
2019/08/20	7	41.75	38	41.63	41.65	-31	782	-3.96%
2019/08/19	6	41.80	3	42.00	42.00	3	759	0.40%
2019/08/16	25	39.98	5	40.70	41.85	20	702	2.85%
2019/08/15	14	39.64	0	0.00	39.85	14	646	2.17%
2019/08/14	12	39.19	17	39.41	39.95	-5	629	-0.79%
2019/08/02	0	0.00	2	38.60	38.75	-2	554	-0.36%
2019/07/26	0	0.00	9	40.17	40.00	-9	549	-1.64%
2019/07/24	17	40.42	8.1	40.66	41.10	8.9	580	1.54%
2019/07/23	2	40.05	12	39.77	39.55	-10	547	-1.83%
2019/07/22	5	39.65	0	0.00	39.30	5	548	0.91%
2019/07/19	5	39.20	0	0.00	38.95	5	591	0.85%
2019/07/18	0	0.00	2	39.85	38.65	-2	590	-0.34%
2019/07/17	1	39.05	3	39.45	39.00	-2	572	-0.35%
2019/07/16	3	39.40	3	38.80	39.40	0	558	0.00%
2019/07/15	2	38.00	0	0.00	38.00	2	534	0.37%
2019/07/03	0	0.00	100	36.62	36.40	-100	664	-15.06%
2019/07/02	0	0.00	2	36.85	36.90	-2	666	-0.30%
2019/06/25	2	35.65	0	0.00	35.65	2	745	0.27%
2019/06/10	2	35.10	3	35.02	34.85	-1	813	-0.12%
2019/05/28	1	34.10	0	0.00	34.00	1	804	0.12%
2019/05/10	0	0.00	2	35.50	36.00	-2	834	-0.24%
2019/05/09	1	36.70	0	0.00	36.00	1	825	0.12%
2019/05/07	1	36.90	0	0.00	37.05	1	808	0.12%
2019/05/06	3	37.05	0	0.00	36.70	3	803	0.37%
2019/05/03	5	37.80	0	0.00	38.10	5	792	0.63%
2019/05/02	0	0.00	5	38.30	38.30	-5	774	-0.65%
2019/04/30	0	0.00	1	37.25	37.55	-1	740	-0.13%
2019/04/25	5	37.60	5.1	37.70	37.90	-0.1	685	-0.01%
2019/04/23	0	0.00	0.1	36.85	36.95	-0.1	622	-0.02%
2019/04/19	0.1	36.10	0	0.00	36.10	0.1	610	0.01%
2019/04/18	0	0.00	1	37.10	36.50	-1	602	-0.17%
2019/04/17	3	37.30	4	36.81	36.80	-1	587	-0.17%
2019/04/16	3	37.40	5.1	37.35	37.30	-2.1	563	-0.38%
2019/04/15	1	35.95	7	37.32	35.90	-6	511	-1.17%
2019/04/10	0	0.00	1	35.20	35.35	-1	441	-0.23%
2019/04/09	1	35.85	0.1	35.20	35.40	0.9	438	0.20%
2019/04/08	1	35.20	1	34.90	34.95	0	422	0.00%
2019/04/03	1	34.75	1	35.00	34.90	0	419	0.00%
2019/04/02	4	35.55	5	35.89	35.30	-1	411	-0.24%
2019/03/28	0	0.00	1	33.90	34.00	-1	345	-0.29%
2019/03/27	0	0.00	3	33.50	33.55	-3	343	-0.87%
2019/03/26	4	33.08	0	0.00	33.00	4	346	1.15%
2019/03/19	3	34.00	1	33.90	33.95	2	366	0.55%
2019/03/18	1	35.75	0	0.00	34.50	1	361	0.28%
2019/03/15	0	0.00	8.1	33.02	34.50	-8.1	320	-2.53%
2019/03/12	0.1	31.95	0	0.00	31.85	0.1	332	0.03%
2019/03/07	9	32.45	0	0.00	31.95	9	382	2.35%
2019/03/06	0.1	32.95	0	0.00	32.70	0.1	386	0.03%
2019/02/25	0	0.00	2	32.90	32.90	-2	410	-0.49%
2019/02/22	0	0.00	2	31.95	32.35	-2	403	-0.50%
2019/02/18	2	31.45	0	0.00	31.30	2	410	0.49%
2019/02/15	2	31.35	0	0.00	31.10	2	425	0.47%
2018/12/14	0	0.00	1	30.90	30.80	-1	913	-0.11%
2018/12/06	1	30.45	0	0.00	30.65	1	910	0.11%
2018/12/05	0	0.00	2	30.65	31.10	-2	905	-0.22%
2018/12/04	0	0.00	9	31.74	31.45	-9	908	-0.99%
2018/11/30	2	30.20	0	0.00	30.20	2	876	0.23%
2018/11/29	3	30.85	0	0.00	30.15	3	874	0.34%
2018/11/26	0	0.00	1	29.60	29.60	-1	856	-0.12%
2018/11/21	1	30.10	0	0.00	30.00	1	847	0.12%
2018/11/15	0	0.00	2	29.25	29.10	-2	840	-0.24%
2018/11/14	0	0.00	2	29.40	29.40	-2	838	-0.24%
2018/11/13	2	28.50	0	0.00	28.75	2	834	0.24%
2018/11/12	7	30.13	3	30.15	29.50	4	822	0.49%
2018/11/08	0	0.00	1	29.30	30.05	-1	702	-0.14%
2018/11/05	0	0.00	7.1	29.84	29.30	-7.1	702	-1.01%
2018/11/02	0	0.00	2	28.80	28.65	-2	675	-0.30%
2018/11/01	3	28.00	0	0.00	27.90	3	671	0.45%
2018/10/26	0.1	27.80	0	0.00	27.95	0.1	737	0.01%
2018/10/25	5	27.95	10	27.52	27.55	-5	738	-0.68%
2018/10/24	2	28.10	3	27.83	27.55	-1	711	-0.14%
2018/10/22	4	27.74	1	27.75	27.70	3	698	0.43%
2018/10/18	0	0.00	2	28.20	27.80	-2	705	-0.28%
2018/10/17	2	28.50	0	0.00	28.55	2	704	0.28%
2018/10/12	2	26.95	1	26.95	27.80	1	714	0.14%
2018/10/11	3	27.23	5	29.75	27.00	-2	724	-0.28%
2018/10/04	1	30.80	0	0.00	30.75	1	826	0.12%
2018/10/02	0	0.00	1	31.65	30.70	-1	827	-0.12%
2018/09/28	2	31.00	0	0.00	30.60	2	809	0.25%
2018/09/26	0.1	31.60	2	31.80	31.60	-1.9	804	-0.24%
2018/09/14	1	30.55	0	0.00	31.30	1	928	0.11%
2018/09/13	3	30.78	0	0.00	30.65	3	1,087	0.28%
2018/09/12	1	30.75	0	0.00	30.80	1	1,245	0.08%
2018/09/11	0.1	31.50	0	0.00	30.80	0.1	1,249	0.01%
2018/09/10	5	30.65	3	30.82	30.65	2	1,246	0.16%
2018/08/27	0	0.00	1	33.00	33.00	-1	1,378	-0.07%
2018/08/24	6	34.27	0	0.00	34.30	6	1,377	0.44%
2018/08/15	1	34.85	0	0.00	34.70	1	1,356	0.07%
2018/08/14	1	34.80	0	0.00	34.90	1	1,354	0.07%
2018/08/13	3	35.23	0	0.00	35.45	3	1,349	0.22%
2018/08/09	1	36.90	0	0.00	36.85	1	1,325	0.08%
2018/08/08	1	37.30	0	0.00	37.30	1	1,320	0.08%
2018/08/03	1	37.60	7.1	37.82	37.50	-6.1	1,298	-0.47%
2018/08/02	2	36.98	5	37.70	36.95	-3	1,240	-0.24%
2018/08/01	10	37.20	2	37.65	37.40	8	1,228	0.65%
2018/07/23	0.1	35.55	0	0.00	35.40	0.1	1,206	0.01%
2018/07/20	2	36.85	0	0.00	36.60	2	1,202	0.17%
2018/07/19	0	0.00	1	36.95	36.80	-1	1,200	-0.08%
2018/07/17	1	37.60	1	37.55	37.50	0	1,191	0.00%
2018/07/16	8	37.68	11	37.70	37.65	-3	1,166	-0.26%
2018/07/13	1	36.10	3	36.12	36.80	-2	1,082	-0.18%
2018/07/09	2	34.35	0	0.00	34.20	2	1,063	0.19%
2018/07/06	1	34.35	0	0.00	34.15	1	1,063	0.09%
2018/07/05	2	35.00	2	34.85	34.10	0	1,056	0.00%
2018/07/03	0	0.00	5	36.30	35.50	-5	1,051	-0.48%
2018/07/02	1	35.00	1	35.90	35.55	0	1,042	0.00%
2018/06/29	6	35.98	2	35.93	35.40	4	1,025	0.39%
2018/06/28	1	34.00	0	0.00	33.90	1	989	0.10%
2018/06/27	0.1	35.10	0	0.00	35.10	0.1	965	0.01%
2018/06/25	4	36.80	3	37.50	35.25	1	965	0.10%
2018/06/22	9	37.10	8	37.46	37.50	1	928	0.11%
2018/06/21	9	36.54	11.1	36.32	37.30	-2.1	778	-0.27%
2018/06/15	6	35.45	13	35.53	35.50	-7	627	-1.11%
2018/06/13	2	35.30	18	35.50	35.20	-16	636	-2.51%
2018/06/11	1	35.55	0	0.00	35.20	1	647	0.15%
2018/06/07	1	36.80	1	36.90	36.50	0	641	0.00%
2018/06/04	5	34.80	28	35.11	36.25	-23	587	-3.92%
2018/05/29	40	33.50	0	0.00	33.40	40	632	6.32%
2018/05/23	3	33.30	0	0.00	33.30	3	719	0.42%
2018/05/11	1	33.05	0	0.00	33.20	1	997	0.10%
2018/04/30	0.1	33.05	0	0.00	32.40	0.1	1,059	0.01%
2018/04/27	2	31.65	0	0.00	32.05	2	1,075	0.19%
2018/04/19	2	34.58	0	0.00	34.45	2	1,081	0.18%
2018/04/10	3	36.72	0	0.00	36.55	3	1,172	0.26%
2018/03/30	0	0.00	2	37.40	37.20	-2	1,229	-0.16%
2018/03/23	2	36.45	0	0.00	36.95	2	1,241	0.16%
2018/03/22	5	38.50	0	0.00	38.05	5	1,244	0.40%
2018/03/21	0	0.00	1	38.60	38.60	-1	1,256	-0.08%
2018/03/13	0	0.00	1	39.55	39.80	-1	1,443	-0.07%
2018/03/12	2	38.75	3	39.02	39.15	-1	1,456	-0.07%
2018/03/07	16	40.07	0	0.00	39.50	16	1,481	1.08%
2018/03/06	0	0.00	0.1	42.40	40.25	-0.1	1,493	-0.01%
2018/03/05	0	0.00	2	40.40	39.80	-2	1,503	-0.13%
2018/02/27	2	40.43	5	40.47	40.10	-3	1,535	-0.20%
2018/02/22	0	0.00	5	39.55	38.90	-5	1,566	-0.32%
2018/02/21	0	0.00	5	35.80	37.40	-5	1,602	-0.31%
2018/02/12	1	34.95	0	0.00	34.50	1	1,592	0.06%
2018/02/09	8	34.15	6	34.40	34.10	2	1,584	0.13%
2018/02/06	8.1	38.48	0	0.00	38.25	8.1	1,717	0.47%
2018/02/01	2	43.15	0.5	43.35	43.20	1.5	1,952	0.08%
2018/01/31	2	43.15	0	0.00	43.25	2	1,962	0.10%
2018/01/30	2	44.10	0	0.00	43.85	2	1,984	0.10%
2018/01/29	0	0.00	2	44.95	44.80	-2	2,043	-0.10%
2018/01/24	1	44.85	1	45.20	45.15	0	2,192	0.00%
2018/01/23	0	0.00	1	45.95	44.90	-1	2,262	-0.04%
2018/01/22	1	45.25	0	0.00	45.40	1	2,386	0.04%
2018/01/18	2	45.80	0	0.00	45.25	2	2,637	0.08%
2018/01/17	50	45.86	1	46.20	45.55	49	2,799	1.75%
2018/01/16	54	45.33	0	0.00	45.50	54	3,028	1.78%
2018/01/12	1	45.80	1	45.25	45.25	0	3,491	0.00%
2018/01/11	1	44.55	0	0.00	44.60	1	3,766	0.03%
2018/01/09	2	46.00	1	46.10	46.00	1	3,863	0.03%
2018/01/08	9	46.47	7	46.52	46.20	2	3,892	0.05%
2018/01/05	1	45.50	0	0.00	45.60	1	3,875	0.03%
2018/01/04	1.1	45.99	1	45.95	46.10	0.1	3,868	0.00%
2018/01/03	1	45.55	0	0.00	45.55	1	3,858	0.03%