乙盛-KY (5243)-元富-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
74.0
漲跌
▲3.4
漲幅
+4.82%
成交量
14,760張
產業
上市光電類股▲0.69%
448人加入追蹤

立即追蹤
本地時間:14:30

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

乙盛-KY (5243)籌碼相關－元富-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

元富-新店券商分點個股進出
元富-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
2024/11/22	5	75.06	5	74.34	74.00	0	3,820	0.00%
2024/11/20	6	71.38	6	70.77	70.70	0	3,507	0.00%
2024/11/19	5	70.64	28.1	72.04	73.20	-23.1	3,327	-0.69%
2024/11/18	0	0.00	1	68.50	66.60	-1	3,119	-0.03%
2024/11/15	0	0.00	1	69.30	69.30	-1	3,072	-0.03%
2024/11/14	7	69.56	2	68.95	69.20	5	2,995	0.17%
2024/11/13	9	69.37	5	69.46	68.50	4	2,917	0.14%
2024/11/12	35	72.02	33	71.75	70.50	2	2,797	0.07%
2024/11/11	20	69.30	4	69.97	70.00	16	2,330	0.69%
2024/11/08	7	69.03	4	66.40	66.40	3	2,143	0.14%
2024/11/07	9	69.89	6	69.98	70.60	3	1,995	0.15%
2024/11/06	2	64.95	0	65.35	65.70	2	1,688	0.12%
2024/11/05	1	64.70	4	63.45	63.10	-3	1,631	-0.18%
2024/10/30	3	64.83	4.1	64.71	64.80	-1.1	1,657	-0.07%
2024/10/25	2	66.40	0	0.00	64.40	2	1,552	0.13%
2024/10/23	1	64.70	1	63.90	64.10	0	1,418	0.00%
2024/10/14	0	0.00	2	61.50	62.20	-2	1,529	-0.13%
2024/10/09	0	0.00	1	63.00	62.60	-1	1,565	-0.06%
2024/10/07	0	0.00	0.1	65.83	65.50	-0.1	1,652	-0.01%
2024/10/01	0	0.00	6	64.45	65.00	-6	1,731	-0.35%
2024/09/30	0	0.00	1	64.90	64.50	-1	1,869	-0.05%
2024/09/27	0	0.00	1	63.40	64.40	-1	2,148	-0.05%
2024/09/26	1	64.20	1	63.70	63.50	0	2,247	0.00%
2024/09/25	1	64.80	2	65.00	64.70	-1	2,426	-0.04%
2024/09/24	1	63.40	0	0.00	63.40	1	2,751	0.04%
2024/09/23	1	63.40	1.1	63.39	62.90	-0.1	3,091	0.00%
2024/09/20	1	62.40	2	62.41	62.90	-1	3,055	-0.03%
2024/09/19	0	0.00	2	61.25	62.00	-2	3,045	-0.07%
2024/09/18	2	62.35	0	0.00	61.00	2	3,059	0.07%
2024/09/16	3.1	62.07	1	61.80	61.80	2.1	3,050	0.07%
2024/09/13	2	59.20	1.1	60.50	62.70	0.9	3,064	0.03%
2024/09/12	0	0.00	2	56.65	57.00	-2	3,105	-0.06%
2024/09/11	2	55.70	0	0.00	55.00	2	3,189	0.06%
2024/09/10	0	0.00	1.1	56.15	55.90	-1.1	3,356	-0.03%
2024/09/09	0	0.00	0	54.80	54.60	0	3,609	0.00%
2024/09/05	1	55.00	1	55.50	54.80	0	3,709	0.00%
2024/09/04	3	54.83	1	55.70	54.60	2	3,770	0.05%
2024/08/29	1	60.40	0	0.00	60.40	1	3,828	0.03%
2024/08/13	0	0.00	1	55.50	55.70	-1	3,941	-0.03%
2024/08/12	2	54.80	3	55.20	54.90	-1	3,928	-0.03%
2024/08/09	1	54.60	0	0.00	53.50	1	3,914	0.03%
2024/08/08	0	0.00	0	53.00	53.40	0	3,904	0.00%
2024/08/07	0	0.00	1	53.11	54.00	-1	3,897	-0.03%
2024/08/06	1	52.10	0	0.00	52.30	1	3,892	0.03%
2024/08/05	1	54.70	5	54.70	54.70	-4	3,850	-0.10%
2024/07/26	1	61.40	0	0.00	61.80	1	3,804	0.03%
2024/07/22	1	62.00	5	62.10	63.10	-4	3,799	-0.11%
2024/07/19	0	0.00	3	65.00	64.60	-3	3,783	-0.08%
2024/07/18	0	0.00	5	65.50	66.50	-5	3,772	-0.13%
2024/07/17	0	0.00	1	68.30	68.50	-1	3,732	-0.03%
2024/07/16	3	66.80	0	0.00	67.50	3	3,695	0.08%
2024/07/12	0.1	67.20	1	67.50	67.00	-0.9	3,687	-0.02%
2024/07/11	1	67.50	1	67.90	67.90	0	3,667	0.00%
2024/07/10	1	68.90	1	69.30	67.80	0	3,668	0.00%
2024/07/09	8	67.45	3	68.87	67.60	5	3,633	0.14%
2024/07/08	3.1	67.92	4	68.38	67.40	-0.9	3,618	-0.03%
2024/07/05	6	69.83	2	70.05	69.50	4	3,635	0.11%
2024/07/04	14	71.13	5	69.50	69.50	9	3,565	0.25%
2024/07/03	2	72.45	84.1	70.61	71.50	-82.1	3,422	-2.40%
2024/07/02	5.1	68.30	0	0.00	67.00	5.1	3,130	0.16%
2024/07/01	10	67.99	10	69.05	68.70	0	3,025	0.00%
2024/06/28	7	68.84	24.1	68.64	65.90	-17.1	2,831	-0.60%
2024/06/27	72	65.68	17.2	66.18	64.90	54.9	2,438	2.25%
2024/06/24	1	61.20	0	0.00	60.80	1	2,389	0.04%
2024/06/21	2	62.60	1	62.40	62.30	1	2,376	0.04%
2024/06/20	7	63.11	2	63.80	63.70	5	2,355	0.21%
2024/06/19	9	62.98	2	64.10	61.90	7	2,328	0.30%
2024/06/18	15	65.67	0	0.00	65.00	15	2,231	0.67%
2024/06/17	5	65.46	29	65.77	66.20	-24	2,196	-1.09%
2024/06/14	2	67.85	2	67.71	67.30	0	2,054	0.00%
2024/06/13	0	0.00	1.1	64.88	65.40	-1.1	1,807	-0.06%
2024/06/07	0	0.00	0.1	60.51	61.30	-0.1	2,002	0.00%
2024/06/04	1	59.70	0	0.00	59.50	1	2,051	0.05%
2024/06/03	0	0.00	1	61.40	61.40	-1	2,042	-0.05%
2024/05/31	2	60.20	2	59.40	59.40	0	2,001	0.00%
2024/05/30	0	0.00	4	59.30	59.20	-4	1,994	-0.20%
2024/05/29	2	61.05	2	60.40	60.40	0	1,988	0.00%
2024/05/28	0	0.00	5	60.70	60.70	-5	1,961	-0.25%
2024/05/27	0	0.00	3.1	60.20	59.40	-3.1	1,917	-0.16%
2024/05/13	2	57.70	0	0.00	57.00	2	1,879	0.11%
2024/05/07	0	0.00	2	56.90	56.80	-2	1,861	-0.11%
2024/04/29	0	0.00	1	55.80	55.60	-1	1,822	-0.05%
2024/04/26	1	55.30	0	0.00	55.10	1	1,819	0.05%
2024/04/24	0	0.00	1	56.38	56.30	-1	1,810	-0.06%
2024/04/19	1	53.80	0	0.00	54.10	1	1,783	0.06%
2024/04/18	1	55.60	0	0.00	55.60	1	1,757	0.06%
2024/04/16	2	56.80	0	0.00	56.00	2	1,742	0.11%
2024/04/12	2	59.50	2	61.50	61.40	0	1,701	0.00%
2024/04/11	2	60.80	1	60.20	59.90	1	1,652	0.06%
2024/03/29	1	59.90	2	59.40	59.40	-1	1,497	-0.07%
2024/03/28	21	60.94	16	59.23	60.30	5	1,447	0.35%
2024/03/27	1	59.00	0.1	59.50	59.60	0.9	1,256	0.07%
2024/03/25	1	57.60	0	0.00	57.60	1	1,127	0.09%
2024/03/22	2	58.30	0	0.00	58.20	2	1,123	0.18%
2024/03/20	0	0.00	3	57.97	56.90	-3	1,058	-0.28%
2024/03/19	2	57.65	0	0.00	57.70	2	1,005	0.20%
2024/03/18	2	57.90	0	0.00	58.40	2	986	0.20%
2024/03/15	18	58.79	18	59.22	58.80	0	952	0.00%
2024/03/14	1	58.10	0	0.00	57.20	1	826	0.12%
2024/03/13	9	61.36	3	61.73	60.50	6	783	0.77%
2024/03/12	4	58.70	3.2	57.99	60.00	0.8	591	0.14%
2024/03/11	0	0.00	0.2	54.63	54.60	-0.2	492	-0.03%
2024/03/08	1	52.80	9	53.24	53.00	-8	488	-1.64%
2024/03/07	2	54.35	0	0.00	53.50	2	491	0.41%
2024/03/06	0	0.00	6	55.07	55.00	-6	482	-1.24%
2024/03/01	0	0.00	2	54.70	54.70	-2	475	-0.42%
2024/02/29	1	54.90	0	0.00	55.00	1	477	0.21%
2024/02/16	0	0.00	0.1	55.28	55.30	-0.1	491	-0.02%
2024/02/15	1	53.90	0	0.00	53.60	1	489	0.20%
2024/02/05	2	53.30	0	0.00	53.90	2	484	0.41%
2024/02/02	0	0.00	2	54.70	54.60	-2	471	-0.42%
2024/02/01	1	55.60	0	0.00	55.20	1	465	0.21%
2024/01/31	10	55.60	0	0.00	56.00	10	463	2.16%
2024/01/30	1	55.70	0	0.00	56.30	1	462	0.22%
2024/01/29	2	55.70	0	0.00	56.30	2	460	0.43%
2024/01/25	1	56.90	0	0.00	56.50	1	456	0.22%
2024/01/10	2	57.45	0	0.00	57.10	2	489	0.41%
2023/12/26	0	0.00	1	60.10	60.50	-1	519	-0.19%
2023/12/25	1	59.60	0	0.00	59.50	1	523	0.19%
2023/12/14	0	0.00	1	60.30	60.30	-1	582	-0.17%
2023/12/08	0	0.00	0	60.93	61.30	0	615	0.00%
2023/12/07	0	0.00	1	60.20	60.10	-1	613	-0.16%
2023/12/05	1	60.90	1	61.20	60.80	0	617	0.00%
2023/11/27	1	59.70	0	0.00	59.50	1	689	0.15%
2023/11/23	1	61.40	0	0.00	60.70	1	708	0.14%
2023/11/10	1	57.20	0	0.00	57.20	1	809	0.12%
2023/10/31	1	58.50	1	56.60	56.60	0	971	0.00%
2023/10/25	0	0.00	1	58.90	59.00	-1	1,025	-0.10%
2023/10/24	5	58.30	0	0.00	58.40	5	1,040	0.48%
2023/10/12	0	0.00	1	60.80	61.30	-1	1,261	-0.08%
2023/10/11	3	61.13	0	0.00	59.70	3	1,275	0.24%
2023/10/05	0	0.00	1	64.50	64.20	-1	1,306	-0.08%
2023/09/27	1	63.20	0	0.00	63.10	1	1,788	0.06%
2023/09/22	1	64.00	0	0.00	64.40	1	1,965	0.05%
2023/09/21	1	65.10	0	0.00	64.30	1	1,975	0.05%
2023/09/19	5	67.70	0	0.00	66.80	5	2,014	0.25%
2023/09/18	1	67.80	0	0.00	66.80	1	2,015	0.05%
2023/09/15	2	67.30	0	0.00	67.00	2	2,036	0.10%
2023/09/13	1	66.60	2	66.65	66.50	-1	2,070	-0.05%
2023/09/08	2	66.35	0	0.00	66.10	2	2,235	0.09%
2023/09/05	0	0.00	1	67.20	67.50	-1	2,417	-0.04%
2023/09/04	1	66.70	0	0.00	66.30	1	2,485	0.04%
2023/08/30	0	0.00	1	64.20	64.60	-1	2,679	-0.04%
2023/08/29	2	62.95	0	0.00	63.20	2	2,796	0.07%
2023/08/25	0	0.00	1	65.80	65.90	-1	3,340	-0.03%
2023/08/24	0	0.00	1	65.20	65.20	-1	3,503	-0.03%
2023/08/23	1	64.90	1	65.20	64.90	0	3,571	0.00%
2023/08/18	4	66.65	0	0.00	66.30	4	4,199	0.10%
2023/08/16	1	65.40	0	0.00	66.00	1	5,079	0.02%
2023/08/11	0	0.00	0	66.60	66.20	0	5,764	0.00%
2023/08/08	3	68.90	2	68.50	68.50	1	5,748	0.02%
2023/07/31	10	72.00	0	0.00	71.40	10	5,695	0.18%
2023/07/25	2	74.40	0.1	74.00	73.30	1.9	5,664	0.03%
2023/07/21	0	0.00	2	71.95	72.10	-2	5,602	-0.04%
2023/07/20	1	72.50	3	72.77	72.70	-2	5,627	-0.04%
2023/07/19	1.1	72.34	1	73.50	71.90	0.1	5,664	0.00%
2023/07/18	1	74.50	11	74.23	73.20	-10	5,800	-0.17%
2023/07/17	1	75.20	1	76.40	75.30	0	6,004	0.00%
2023/07/14	1	74.80	5	74.70	74.70	-4	6,185	-0.06%
2023/07/13	0	0.00	2	75.05	74.50	-2	6,208	-0.03%
2023/07/12	3	74.90	0	0.00	74.60	3	6,193	0.05%
2023/07/11	2	74.80	0	0.00	74.50	2	6,192	0.03%
2023/07/07	5	80.80	6	79.94	79.90	-1	6,082	-0.02%
2023/07/06	29	83.82	27	82.71	82.00	2	6,093	0.03%
2023/07/05	8	85.30	2.1	84.46	84.40	5.9	6,027	0.10%
2023/07/04	5	82.01	0.3	83.43	83.40	4.8	5,876	0.08%
2023/07/03	5	80.60	1.1	80.48	80.60	4	5,771	0.07%
2023/06/30	5	79.10	0	0.00	78.80	5	5,780	0.09%
2023/06/29	6	78.60	0	0.00	78.50	6	5,902	0.10%
2023/06/28	0	0.00	5	79.94	79.00	-5	6,199	-0.08%
2023/06/27	2.1	80.21	2	79.00	79.00	0.1	6,225	0.00%
2023/06/16	1	82.10	0	0.00	82.50	1	6,149	0.02%
2023/06/15	0.1	82.50	0	82.00	83.00	0.1	6,121	0.00%
2023/06/13	2	86.80	1	84.80	84.40	1	5,998	0.02%
2023/06/09	0	0.00	5	84.80	85.50	-5	5,863	-0.09%
2023/06/08	0	0.00	0.1	84.40	84.10	-0.1	5,799	0.00%
2023/06/07	2	87.20	10	87.38	86.70	-8	5,738	-0.14%
2023/06/06	0	0.00	1	87.70	87.90	-1	5,686	-0.02%
2023/06/05	3	90.27	0	0.00	88.70	3	5,666	0.05%
2023/06/02	6.1	88.49	8.5	88.26	89.60	-2.4	5,592	-0.04%
2023/06/01	12	89.20	3	89.30	89.30	9	5,486	0.16%
2023/05/31	8	90.10	11.1	89.26	88.90	-3.1	5,347	-0.06%
2023/05/30	1	86.61	0	0.00	83.70	1	4,920	0.02%
2023/05/26	6.1	83.96	1.1	82.60	82.60	5	4,676	0.11%
2023/05/25	7	87.19	2.1	88.19	86.80	4.9	4,519	0.11%
2023/05/24	2	83.85	2	83.45	83.80	0	4,189	0.00%
2023/05/23	0	0.00	2	82.35	83.00	-2	4,085	-0.05%
2023/05/22	25	79.93	20.2	79.37	82.50	4.8	3,887	0.12%
2023/05/19	1	73.50	23.8	76.95	77.80	-22.8	3,202	-0.71%
2023/05/18	14.1	70.80	24	70.28	70.80	-10	2,713	-0.37%
2023/05/17	1	69.50	1.2	69.90	70.40	-0.2	2,618	-0.01%
2023/05/16	0	0.00	1	67.20	67.50	-1	2,507	-0.04%
2023/05/11	1	66.10	0	0.00	65.10	1	2,476	0.04%
2023/05/03	0	0.00	1	65.60	65.50	-1	2,502	-0.04%
2023/04/28	2	65.00	0	0.00	65.40	2	2,541	0.08%
2023/04/26	1	64.10	0	0.00	65.20	1	2,512	0.04%
2023/04/25	1	64.20	5	64.78	63.80	-4	2,500	-0.16%
2023/04/24	10	66.40	10	67.30	65.90	0	2,452	0.00%
2023/04/21	1	72.60	0.2	67.90	67.00	0.9	2,405	0.04%
2023/04/20	26	72.38	24.4	73.52	71.40	1.6	2,254	0.07%
2023/04/19	5	71.16	2.1	71.40	69.80	3	2,016	0.15%
2023/04/18	0	0.00	14	67.81	68.20	-14	1,813	-0.77%
2023/04/14	5	67.24	6	67.90	66.90	-1	1,750	-0.06%
2023/04/12	11	66.62	0	0.00	66.70	11	1,685	0.65%
2023/04/11	0	0.00	1	66.90	66.70	-1	1,672	-0.06%
2023/04/10	1.1	66.20	0	0.00	66.00	1.1	1,625	0.06%
2023/04/07	1	65.10	0	0.00	65.10	1	1,595	0.06%
2023/04/06	2	66.00	1	66.20	65.90	1	1,565	0.06%
2023/03/31	1	66.10	0	0.00	65.80	1	1,537	0.07%
2023/03/30	4.2	65.37	2	65.40	66.10	2.2	1,499	0.14%
2023/03/29	2	66.20	8.2	67.38	67.10	-6.2	1,398	-0.44%
2023/03/27	0	0.00	1	63.60	63.20	-1	1,071	-0.09%
2023/03/24	1	63.90	1	63.90	64.40	0	1,047	0.00%
2023/03/23	1	63.10	0	0.00	62.80	1	1,009	0.10%
2023/03/22	0	0.00	1	63.10	63.00	-1	1,007	-0.10%
2023/03/10	1	62.10	0	0.00	61.50	1	1,472	0.07%
2023/03/09	0	0.00	4	64.23	63.00	-4	1,498	-0.27%
2023/03/07	1	63.70	0	0.00	63.70	1	1,467	0.07%
2023/02/23	0	0.00	2	62.90	63.20	-2	1,471	-0.14%
2023/02/22	3	61.70	0	0.00	61.40	3	1,435	0.21%
2023/02/21	3	62.70	2	62.50	62.50	1	1,448	0.07%
2023/02/16	0	0.00	1	62.30	62.00	-1	1,457	-0.07%
2023/02/08	1	61.30	1	61.90	61.30	0	1,570	0.00%
2023/02/06	0	0.00	1	61.70	61.70	-1	1,547	-0.06%
2023/02/03	1	61.00	0	0.00	60.80	1	1,539	0.06%
2023/02/02	0.1	61.30	2	61.30	61.60	-1.9	1,536	-0.13%
2023/01/31	3	60.67	1	60.80	60.80	2	1,556	0.13%
2023/01/12	0	0.00	1	58.50	57.60	-1	1,666	-0.06%
2023/01/06	0	58.00	0	0.00	57.90	0	2,093	0.00%
2022/12/28	1	58.00	0	0.00	57.70	1	2,615	0.04%
2022/12/15	1	61.20	2	61.20	60.90	-1	2,747	-0.04%
2022/12/14	4	60.50	4	61.00	61.30	0	2,748	0.00%
2022/12/13	2	61.10	0	0.00	60.30	2	2,746	0.07%
2022/12/12	0	0.00	1	61.40	61.10	-1	2,743	-0.04%
2022/12/09	1	61.00	10	61.00	60.90	-9	2,751	-0.33%
2022/12/08	0	0.00	1	62.10	62.00	-1	2,743	-0.04%
2022/12/07	2	61.60	4	62.90	61.90	-2	2,730	-0.07%
2022/12/06	4	64.08	1	63.50	63.70	3	2,716	0.11%
2022/12/05	4	65.45	1	65.60	65.00	3	2,693	0.11%
2022/12/02	23	65.21	12	65.28	64.60	11	2,615	0.42%
2022/11/29	0	0.00	9	58.47	59.60	-9	2,363	-0.38%
2022/11/25	0	0.00	0	57.80	57.70	0	2,454	0.00%
2022/11/24	0	0.00	1	58.20	58.30	-1	2,486	-0.04%
2022/11/23	1	57.70	0	0.00	57.70	1	2,497	0.04%
2022/11/17	0	0.00	1	61.30	61.40	-1	2,534	-0.04%
2022/11/16	1	60.90	0	0.00	60.40	1	2,519	0.04%
2022/11/15	0	0.00	1	61.50	61.20	-1	2,518	-0.04%
2022/11/14	1	61.10	2	61.15	61.20	-1	2,522	-0.04%
2022/11/11	1	61.90	0	0.00	60.20	1	2,513	0.04%
2022/11/10	0	61.40	0	0.00	60.60	0	2,497	0.00%
2022/11/08	1	60.60	5	61.48	60.60	-4	2,481	-0.16%
2022/11/07	0	0.00	1	60.60	60.70	-1	2,465	-0.04%
2022/11/04	1	60.10	5	60.40	60.30	-4	2,498	-0.16%
2022/11/03	1	59.80	0	0.00	59.80	1	2,501	0.04%
2022/11/02	1	59.80	1	60.00	60.00	0	2,527	0.00%
2022/10/27	5	60.10	1	60.30	60.40	4	2,593	0.15%
2022/10/26	1	59.20	0	0.00	57.80	1	2,621	0.04%
2022/10/24	0	0.00	2	61.40	60.40	-2	2,673	-0.07%
2022/10/21	2	59.75	2	60.30	60.40	0	2,662	0.00%
2022/10/20	3	59.07	1	59.69	59.50	2	2,674	0.07%
2022/10/19	3	61.60	2	61.30	61.00	1	2,741	0.04%
2022/10/18	4	63.98	4	63.50	63.00	0	2,882	0.00%
2022/10/17	3	62.90	0	0.00	65.50	3	2,872	0.10%
2022/10/14	2	61.80	6	63.10	63.80	-4	2,784	-0.14%
2022/10/13	8	61.85	4	60.65	59.80	4	2,724	0.15%
2022/10/12	2	63.45	1	63.30	63.30	1	2,674	0.04%
2022/10/11	1	64.70	0	0.00	63.70	1	2,671	0.04%
2022/10/06	5	64.68	5	64.62	64.50	0	2,632	0.00%
2022/10/05	0	64.50	4	63.00	63.30	-4	2,561	-0.16%
2022/10/04	0	0.00	3	59.47	61.80	-3	2,425	-0.12%
2022/10/03	3	59.13	0	0.00	58.50	3	2,422	0.12%
2022/09/30	2	58.70	1	59.70	60.20	1	2,428	0.04%
2022/09/29	4	58.90	10	58.91	59.60	-6	2,420	-0.25%
2022/09/28	5	57.66	7	58.11	56.20	-2	2,390	-0.08%
2022/09/27	1	56.10	2	57.15	57.60	-1	2,376	-0.04%
2022/09/26	2	57.30	6	57.03	56.50	-4	2,389	-0.17%
2022/09/23	4	60.68	0	0.00	60.00	4	2,411	0.17%
2022/09/22	1	60.70	3	61.67	61.70	-2	2,442	-0.08%
2022/09/21	1	61.30	1	61.70	61.50	0	2,492	0.00%
2022/09/20	1	61.20	5	62.20	61.60	-4	2,537	-0.16%
2022/09/19	1	61.70	4	61.60	61.60	-3	2,596	-0.12%
2022/09/16	5	62.20	0	0.00	62.30	5	2,643	0.19%
2022/09/14	0	0.00	0.1	64.00	64.30	-0.1	2,635	0.00%
2022/09/13	0	0.00	2	64.60	64.60	-2	2,640	-0.08%
2022/09/08	2	63.16	2	63.25	64.20	0	2,648	0.00%
2022/09/07	0	0.00	2	61.95	61.80	-2	2,624	-0.08%
2022/09/06	2	61.31	3	61.93	61.30	-1	2,624	-0.04%
2022/09/05	1	63.10	1	63.90	61.70	0	2,630	0.00%
2022/09/02	1	63.00	1	64.50	63.50	0	2,610	0.00%
2022/09/01	6.1	63.88	4	64.50	63.40	2.1	2,615	0.08%
2022/08/31	2.1	62.97	0	0.00	63.00	2.1	2,545	0.08%
2022/08/30	2	62.25	0	0.00	62.60	2	2,556	0.08%
2022/08/29	4.1	63.25	1	62.70	62.60	3.1	2,551	0.12%
2022/08/26	3	66.73	2	68.00	66.60	1	2,521	0.04%
2022/08/25	0	0.00	2	68.45	69.00	-2	2,506	-0.08%
2022/08/23	0.1	68.10	0	0.00	67.50	0.1	2,738	0.00%
2022/08/22	0	0.00	3	67.80	68.10	-3	2,785	-0.11%
2022/08/19	8	68.59	1	68.70	68.30	7	2,888	0.24%
2022/08/18	4.1	69.19	4	68.90	69.00	0.1	2,980	0.00%
2022/08/17	0.1	69.50	0	0.00	68.70	0.1	3,035	0.00%
2022/08/15	4	69.20	2	69.20	69.00	2	3,033	0.07%
2022/08/12	2.1	68.49	0	0.00	68.60	2.1	3,039	0.07%
2022/08/11	5.1	68.86	2	69.75	68.20	3.1	3,030	0.10%
2022/08/10	1.1	68.97	1	68.20	68.10	0.1	2,982	0.00%
2022/08/09	0.1	68.30	1	68.20	68.30	-1	2,966	-0.03%
2022/08/08	0.1	65.90	0	0.00	66.90	0.1	2,944	0.00%
2022/08/05	0	0.00	2	66.95	66.80	-2	2,946	-0.07%
2022/08/04	1.1	65.86	0	0.00	66.00	1.1	2,946	0.04%
2022/08/03	1	68.30	2	67.95	67.50	-1	2,905	-0.03%
2022/08/02	1.1	67.45	0	0.00	67.10	1.1	2,879	0.04%
2022/08/01	1	69.80	0	0.00	69.40	1	2,827	0.04%
2022/07/29	4.1	70.02	3	70.37	70.30	1.1	2,802	0.04%
2022/07/28	6	71.02	2	71.10	71.00	4	2,767	0.14%
2022/07/27	4	69.75	9	70.81	71.50	-5	2,773	-0.18%
2022/07/26	7	70.71	2	71.40	69.90	5	2,721	0.18%
2022/07/25	14.2	70.80	18	70.78	71.10	-3.8	2,612	-0.15%
2022/07/20	0	0.00	3	66.90	67.20	-3	2,274	-0.13%
2022/07/14	4	66.00	1	66.50	66.70	3	2,564	0.12%
2022/07/11	0	0.00	1	63.30	64.40	-1	2,492	-0.04%
2022/07/08	1	62.90	0	0.00	62.70	1	2,457	0.04%
2022/06/27	0	0.00	3	66.27	66.80	-3	2,210	-0.14%
2022/06/24	1.6	64.97	0	0.00	65.50	1.6	2,147	0.07%
2022/06/23	1	62.10	0.3	62.40	62.30	0.7	2,099	0.03%
2022/06/22	0	0.00	1	62.70	61.50	-1	2,091	-0.05%
2022/06/21	0.4	62.39	2	62.30	63.40	-1.6	2,093	-0.08%
2022/06/20	1	62.50	2.3	61.69	60.70	-1.3	2,084	-0.06%
2022/06/17	0	0.00	8	63.71	63.90	-8	2,061	-0.39%
2022/06/16	1	66.00	10.1	66.00	64.30	-9.1	2,047	-0.45%
2022/06/15	0	0.00	16	65.47	65.30	-16	2,027	-0.79%
2022/06/14	2.8	65.52	2	65.60	66.30	0.8	2,017	0.04%
2022/06/13	4	65.53	3	66.13	65.60	1	1,995	0.05%
2022/06/10	3	66.70	1	67.10	66.70	2	1,974	0.10%
2022/06/09	2	66.20	0	0.00	66.40	2	1,944	0.10%
2022/06/08	0	0.00	30	67.54	65.60	-30	1,922	-1.56%
2022/06/02	0	0.00	2	66.05	66.10	-2	1,854	-0.11%
2022/06/01	6	66.57	0	0.00	66.00	6	1,832	0.33%
2022/05/31	39	66.82	9	67.03	67.00	30	1,741	1.72%
2022/05/30	2	64.85	0	0.00	64.80	2	1,587	0.13%
2022/05/27	18	64.33	22	64.51	64.40	-4	1,533	-0.26%
2022/05/26	25	63.00	5	62.90	62.90	20	1,410	1.42%
2022/05/25	1	62.70	2	62.35	62.20	-1	1,310	-0.08%
2022/05/24	2	60.20	0	0.00	59.70	2	1,257	0.16%
2022/05/23	3	60.90	5	61.70	60.70	-2	1,249	-0.16%
2022/05/20	10	61.50	5	61.40	60.40	5	1,229	0.41%
2022/05/05	3	61.63	0	0.00	60.80	3	1,137	0.26%
2022/05/04	10	62.00	10	61.50	61.50	0	1,119	0.00%
2022/04/28	0	0.00	1	57.30	57.10	-1	1,079	-0.09%
2022/04/27	0	0.00	1	57.30	57.40	-1	1,074	-0.09%
2022/04/20	2	65.10	20.1	65.14	66.40	-18.1	780	-2.32%
2022/04/19	18	61.40	1	61.10	61.40	17	619	2.74%
2022/04/08	0	0.00	0	61.20	60.90	0	829	0.00%
2022/03/31	0	0.00	1	60.10	60.00	-1	911	-0.11%
2022/03/30	2	59.90	4	60.00	60.70	-2	987	-0.20%
2022/03/29	0	0.00	2	58.90	58.70	-2	975	-0.20%
2022/03/28	3	59.00	0	0.00	58.90	3	984	0.30%
2022/03/24	1	59.30	0	0.00	59.20	1	982	0.10%
2022/03/18	1	57.60	0	0.00	57.90	1	1,023	0.10%
2022/03/16	1	55.30	0	0.00	55.80	1	1,037	0.10%
2022/03/11	1	57.00	0	0.00	56.80	1	1,088	0.09%
2022/02/23	2	60.40	0	0.00	60.90	2	1,439	0.14%
2022/02/18	2	62.00	0	0.00	62.20	2	2,160	0.09%
2022/02/09	0	0.00	1	62.80	62.80	-1	2,825	-0.04%
2022/02/07	0	0.00	0.4	61.00	61.10	-0.4	2,888	-0.01%
2022/01/05	12	69.28	14	68.76	68.50	-2	4,366	-0.05%
2022/01/03	0	0.00	0.1	66.70	66.80	-0.1	4,670	0.00%
2021/12/28	0	0.00	14	68.04	67.50	-14	5,002	-0.28%
2021/12/24	0.1	67.30	0	0.00	68.20	0.1	5,251	0.00%
2021/12/23	1	65.60	0	0.00	65.40	1	5,201	0.02%
2021/12/17	1	64.50	0	0.00	63.90	1	5,465	0.02%
2021/12/16	1	65.50	5	66.00	65.00	-4	5,455	-0.07%
2021/12/13	1	66.30	11	66.27	66.60	-10	5,739	-0.17%
2021/12/10	2	66.80	1	67.00	66.80	1	5,878	0.02%
2021/12/08	5	67.90	1	68.50	67.80	4	5,855	0.07%
2021/12/07	1	68.80	0	0.00	67.90	1	5,843	0.02%
2021/12/06	1	68.00	1.1	68.55	68.40	-0.1	5,833	0.00%
2021/12/01	1	67.50	0	0.00	69.10	1	5,784	0.02%
2021/11/30	13	69.45	1	68.80	68.70	12	5,768	0.21%
2021/11/29	0	0.00	1	68.10	67.70	-1	5,741	-0.02%
2021/11/26	2	67.55	0	0.00	67.20	2	5,718	0.03%
2021/11/25	0	0.00	1	69.30	69.00	-1	5,688	-0.02%
2021/11/24	1	68.80	1	69.60	70.40	0	5,667	0.00%
2021/11/23	1	69.90	0	0.00	68.80	1	5,650	0.02%
2021/11/22	6	71.15	12	71.36	70.80	-6	5,624	-0.11%
2021/11/19	7	72.26	4	72.83	71.70	3	5,571	0.05%
2021/11/18	51	73.59	43	74.38	73.50	8	5,480	0.15%
2021/11/17	10	72.59	26.5	72.69	73.90	-16.5	5,231	-0.32%
2021/11/16	55	70.03	43	69.95	70.00	12	4,911	0.24%
2021/11/15	37.2	70.21	23	70.37	70.00	14.2	4,757	0.30%
2021/11/12	2	66.05	8	65.91	67.00	-6	4,439	-0.14%
2021/11/11	1	64.60	0	0.00	64.50	1	4,398	0.02%
2021/11/10	0	0.00	10	64.72	64.60	-10	4,415	-0.23%
2021/11/09	2	64.90	2	64.50	65.20	0	4,405	0.00%
2021/11/08	0	0.00	1	65.00	64.60	-1	4,389	-0.02%
2021/11/05	11	66.73	10	66.07	66.00	1	4,390	0.02%
2021/11/04	1	68.30	7	67.60	67.20	-6	4,368	-0.14%
2021/11/02	38	68.65	24	70.48	67.40	14	4,399	0.32%
2021/11/01	21	69.67	17.2	69.60	70.60	3.8	4,228	0.09%
2021/10/29	0	0.00	8	67.78	66.70	-8	4,131	-0.19%
2021/10/28	1	66.50	0	0.00	66.20	1	4,087	0.02%
2021/10/27	7	66.44	15	65.94	66.50	-8	4,053	-0.20%
2021/10/26	10	66.96	8	67.36	66.50	2	4,041	0.05%
2021/10/25	24	68.07	8	68.61	68.70	16	3,966	0.40%
2021/10/22	1	65.30	0	0.00	65.30	1	3,865	0.03%
2021/10/18	4	66.28	7	66.54	64.50	-3	4,283	-0.07%
2021/10/15	10	69.02	7	68.17	69.50	3	4,124	0.07%
2021/10/14	0	0.00	4	66.00	66.50	-4	3,921	-0.10%
2021/10/13	10	65.98	23	65.06	65.50	-13	3,863	-0.34%
2021/10/12	13	66.72	13	66.96	66.50	0	3,764	0.00%
2021/10/08	63	66.36	65	67.34	67.60	-2	3,650	-0.05%
2021/10/07	3	64.07	2	64.00	63.70	1	3,402	0.03%
2021/10/06	23	63.90	6	63.85	63.30	17	3,462	0.49%
2021/10/05	5	60.06	0	0.00	62.50	5	3,383	0.15%
2021/10/04	4	62.30	4	62.78	61.50	0	3,345	0.00%
2021/10/01	25	63.82	22	62.97	61.90	3	3,282	0.09%
2021/09/30	1	61.60	0	0.00	61.40	1	3,075	0.03%
2021/09/28	1	60.50	0	0.00	61.10	1	3,168	0.03%
2021/09/27	52	61.89	0	0.00	62.00	52	3,172	1.64%
2021/09/24	130	59.96	0.1	60.10	59.50	129.9	3,086	4.21%	大買/鉅額交易
2021/09/17	1	58.00	2	58.85	58.90	-1	3,209	-0.03%
2021/09/16	8	60.06	8	59.54	58.50	0	3,315	0.00%
2021/09/15	4	59.38	5.4	59.60	60.10	-1.4	3,365	-0.04%
2021/09/07	1	55.50	0	0.00	56.30	1	4,844	0.02%
2021/09/06	0	0.00	3	57.20	56.60	-3	4,847	-0.06%
2021/09/03	2	58.40	0	0.00	58.60	2	4,859	0.04%
2021/09/02	3	59.20	0	0.00	58.20	3	4,863	0.06%
2021/09/01	1	59.00	1	58.90	59.40	0	4,861	0.00%
2021/08/31	1	58.10	0	0.00	58.20	1	4,848	0.02%
2021/08/26	0	0.00	1	58.70	58.90	-1	4,845	-0.02%
2021/08/25	1	58.20	0	0.00	57.90	1	4,844	0.02%
2021/08/24	17	58.60	0	0.00	58.60	17	4,874	0.35%
2021/08/19	0	0.00	1	57.00	57.00	-1	4,898	-0.02%
2021/08/16	2	61.00	1	61.00	60.20	1	4,981	0.02%
2021/08/12	1	65.40	0	0.00	65.90	1	4,979	0.02%
2021/08/06	1.1	69.95	0	0.00	69.10	1.1	5,092	0.02%
2021/08/05	0	0.00	1	69.70	69.30	-1	5,084	-0.02%
2021/08/04	0	0.00	1	68.00	69.50	-1	5,132	-0.02%
2021/07/30	0	0.00	1	67.70	66.50	-1	5,233	-0.02%
2021/07/29	1.2	67.27	1	68.00	67.20	0.2	5,266	0.00%
2021/07/28	2	66.65	0	0.00	66.50	2	5,294	0.04%
2021/07/27	3	72.73	3	69.43	69.40	0	5,300	0.00%
2021/07/26	1	72.60	9	71.03	73.70	-8	5,144	-0.16%
2021/07/23	0	0.00	2	67.20	67.00	-2	4,812	-0.04%
2021/07/22	2	66.90	0	0.00	66.30	2	4,830	0.04%
2021/07/21	0	0.00	12	64.83	64.80	-12	4,873	-0.25%
2021/07/20	0	0.00	1	66.10	66.10	-1	4,877	-0.02%
2021/07/19	0	0.00	2	68.30	68.10	-2	4,904	-0.04%
2021/07/15	0	0.00	1	69.20	69.30	-1	4,995	-0.02%
2021/07/14	3	68.83	2	67.70	67.70	1	4,990	0.02%
2021/07/13	9	71.32	18	70.75	69.20	-9	4,981	-0.18%
2021/07/12	13	71.08	13.2	70.34	71.50	-0.2	4,888	0.00%
2021/07/08	1	69.00	3.2	69.19	69.10	-2.2	4,863	-0.05%
2021/07/07	5	69.20	2	68.55	68.30	3	4,908	0.06%
2021/07/05	0	0.00	1.2	68.68	70.60	-1.2	5,019	-0.02%
2021/07/02	0	0.00	1	68.00	68.00	-1	5,006	-0.02%
2021/07/01	1.1	66.89	0	0.00	66.80	1.1	5,158	0.02%
2021/06/30	2	71.20	6	69.65	69.40	-4	5,188	-0.08%
2021/06/29	0.3	70.43	0	0.00	68.90	0.3	5,249	0.01%
2021/06/28	1	70.50	6	70.30	70.90	-5	5,369	-0.09%
2021/06/25	11.4	72.86	12	71.65	70.30	-0.6	5,821	-0.01%
2021/06/24	4	74.45	4	73.60	73.00	0	5,859	0.00%
2021/06/23	20.3	72.38	11.3	73.26	74.00	9	5,857	0.15%
2021/06/22	12	71.43	2	69.20	71.00	10	6,075	0.16%
2021/06/21	18.1	72.65	22.2	73.37	71.10	-4.1	6,435	-0.06%
2021/06/18	8	66.83	17.6	64.90	68.40	-9.6	7,143	-0.13%
2021/06/17	3	62.17	0.5	63.04	62.20	2.5	7,073	0.04%
2021/06/16	12	60.94	7.2	62.12	62.70	4.8	7,087	0.07%
2021/06/11	2	60.70	3	60.83	60.40	-1	8,110	-0.01%
2021/06/10	1	60.50	0	0.00	59.70	1	8,179	0.01%
2021/06/08	0	0.00	1	60.10	59.90	-1	8,390	-0.01%
2021/06/07	0	0.00	7	59.47	59.00	-7	8,467	-0.08%
2021/06/04	4	59.93	0	0.00	59.80	4	8,583	0.05%
2021/06/03	0	0.00	1	60.60	60.80	-1	8,839	-0.01%
2021/06/02	2	59.90	2	60.50	59.90	0	9,644	0.00%
2021/06/01	1	61.60	1	61.70	61.50	0	10,111	0.00%
2021/05/31	1	61.50	1	61.40	61.20	0	10,848	0.00%
2021/05/28	0	0.00	1	59.50	60.40	-1	10,980	-0.01%
2021/05/27	1	58.80	1	59.70	59.00	0	11,030	0.00%
2021/05/26	2	59.30	1	60.70	59.40	1	11,075	0.01%
2021/05/25	6	61.42	2.1	61.87	60.80	4	11,353	0.03%
2021/05/24	0	0.00	1	58.60	59.70	-1	11,403	-0.01%
2021/05/21	2	57.55	1	58.20	58.20	1	11,482	0.01%
2021/05/18	3	54.93	10	55.53	56.50	-7	11,845	-0.06%
2021/05/17	6	52.28	8	52.04	52.40	-2	11,907	-0.02%
2021/05/14	1	58.30	8	57.20	54.70	-7	11,909	-0.06%
2021/05/13	0	0.00	2	56.40	56.60	-2	11,958	-0.02%
2021/05/12	7	55.16	7	55.67	55.10	0	12,073	0.00%
2021/05/11	1.1	59.83	0	0.00	58.40	1.1	12,131	0.01%
2021/05/10	2.2	63.08	1	65.00	62.60	1.2	12,227	0.01%
2021/05/07	3	65.17	3.1	64.20	66.20	-0.1	12,476	0.00%
2021/05/06	2	61.40	1	61.80	60.70	1	13,114	0.01%
2021/05/05	2	61.30	0	0.00	59.50	2	13,544	0.01%
2021/05/03	0.2	63.30	0	0.00	62.60	0.2	13,622	0.00%
2021/04/28	0	0.00	3	67.80	67.50	-3	13,853	-0.02%
2021/04/27	2	68.95	0	0.00	69.10	2	14,034	0.01%
2021/04/26	1	68.40	3	68.40	68.10	-2	14,185	-0.01%
2021/04/23	3	68.07	0	0.00	68.20	3	14,329	0.02%
2021/04/22	2	69.65	8	69.24	67.10	-6	14,830	-0.04%
2021/04/21	5	71.66	0	0.00	71.20	5	15,180	0.03%
2021/04/20	1	72.50	4	72.05	72.80	-3	15,347	-0.02%
2021/04/19	2	72.10	3	71.73	71.40	-1	15,498	-0.01%
2021/04/15	7	72.63	0	0.00	73.30	7	16,003	0.04%
2021/04/14	5	72.52	0	0.00	71.70	5	16,283	0.03%
2021/04/13	10	75.97	2	75.45	73.10	8	16,680	0.05%
2021/04/12	5	76.16	1	76.80	75.00	4	17,372	0.02%
2021/04/09	7	75.93	14	76.65	75.70	-7	17,830	-0.04%
2021/04/08	7	77.51	5	78.14	77.00	2	18,292	0.01%
2021/04/07	38.2	78.26	20	78.39	77.50	18.2	18,380	0.10%
2021/04/06	4	76.73	6	76.88	76.40	-2	18,463	-0.01%
2021/04/01	1	76.70	5	76.58	76.30	-4	18,834	-0.02%
2021/03/31	7	77.34	2	77.50	77.00	5	19,262	0.03%
2021/03/30	17	81.51	12	81.21	79.50	5	19,557	0.03%
2021/03/29	3	77.83	14	78.07	78.30	-11	19,587	-0.06%
2021/03/26	10	77.59	7	77.00	76.50	3	19,490	0.02%
2021/03/25	43	79.39	46	78.50	78.00	-3	19,251	-0.02%
2021/03/24	16	77.71	20	76.97	77.00	-4	18,734	-0.02%
2021/03/23	60	76.68	52	77.46	78.00	8	18,165	0.04%
2021/03/22	4	72.83	21	72.24	74.00	-17	16,948	-0.10%
2021/03/19	7	70.90	0	0.00	70.70	7	16,741	0.04%
2021/03/18	19	72.25	17	72.42	71.30	2	16,655	0.01%
2021/03/17	35	71.59	30	72.19	71.10	5	16,366	0.03%
2021/03/16	5	68.90	7	68.46	67.90	-2	15,590	-0.01%
2021/03/15	6	67.83	18	66.88	68.00	-12	15,543	-0.08%
2021/03/12	3	67.53	3	69.03	67.70	0	15,497	0.00%
2021/03/11	1	67.70	0	0.00	67.50	1	15,453	0.01%
2021/03/10	11.1	67.98	0	0.00	66.10	11.1	15,405	0.07%
2021/03/09	22	68.83	10	68.08	67.30	12	15,345	0.08%
2021/03/08	46.2	72.69	25	70.38	70.20	21.2	15,146	0.14%
2021/03/05	15.1	69.11	25	69.64	70.70	-10	14,411	-0.07%
2021/03/04	27	69.23	28	69.32	68.00	-1	13,956	-0.01%
2021/03/03	6	64.72	4	66.52	67.50	2	13,225	0.02%
2021/02/26	2	66.50	11	66.81	65.60	-9	13,169	-0.07%
2021/02/25	7	69.70	11	69.16	67.10	-4	13,171	-0.03%
2021/02/24	12	68.68	8	68.03	66.00	4	12,911	0.03%
2021/02/23	5	67.20	1	68.40	67.10	4	12,854	0.03%
2021/02/22	6	68.10	5	67.52	67.50	1	12,801	0.01%
2021/02/19	7	65.60	2	65.75	66.20	5	12,652	0.04%
2021/02/18	2	62.95	3	63.67	63.90	-1	12,594	-0.01%
2021/02/17	7	61.76	3	62.37	63.10	4	12,630	0.03%
2021/02/05	7	63.59	1	62.90	62.90	6	12,609	0.05%
2021/02/04	1	63.30	2	63.50	63.50	-1	12,598	-0.01%
2021/02/03	0	0.00	1	64.10	64.20	-1	12,648	-0.01%
2021/02/02	11	65.70	10	65.69	65.40	1	12,485	0.01%
2021/02/01	2	62.65	0	0.00	61.90	2	12,328	0.02%
2021/01/29	6	66.92	6	65.80	63.90	0	12,183	0.00%
2021/01/28	38	70.12	30	69.87	68.50	8	11,869	0.07%
2021/01/27	17	67.18	35.7	67.92	70.10	-18.7	11,135	-0.17%
2021/01/26	2	64.70	6	64.12	63.80	-4	10,650	-0.04%
2021/01/25	1	64.10	1	64.00	64.40	0	10,538	0.00%
2021/01/22	13	65.84	1	66.30	66.60	12	10,441	0.11%
2021/01/21	10	65.54	23	66.08	64.60	-13	10,297	-0.13%
2021/01/20	8	67.94	7	66.73	65.20	1	10,127	0.01%
2021/01/19	10	69.27	91.3	70.02	67.70	-81.3	9,915	-0.82%
2021/01/18	17	67.62	23	67.67	67.60	-6	9,698	-0.06%
2021/01/15	90	69.94	79	69.92	68.10	11	9,516	0.12%
2021/01/14	26	69.76	43	69.72	71.60	-17	8,951	-0.19%
2021/01/13	23	65.32	11	65.81	65.10	12	8,516	0.14%
2021/01/12	3	68.07	15	67.07	67.00	-12	8,306	-0.14%
2021/01/11	33	71.05	30	70.64	70.80	3	8,128	0.04%
2021/01/08	9	69.01	10	70.77	67.50	-1	7,910	-0.01%
2021/01/07	42	71.17	44	71.04	70.00	-2	7,645	-0.03%
2021/01/06	36	71.11	39	70.58	69.60	-3	7,349	-0.04%
2021/01/05	39	71.37	39	71.62	69.60	0	6,856	0.00%
2021/01/04	43	65.34	24	68.08	69.60	19	6,110	0.31%
2020/12/31	25	61.26	48	61.39	63.30	-23	5,590	-0.41%
2020/12/30	8	58.61	6	59.17	57.60	2	5,045	0.04%
2020/12/29	21	59.88	12	58.33	57.80	9	4,865	0.18%
2020/12/28	61	60.32	52	60.34	60.50	9	4,583	0.20%
2020/12/25	68	57.13	70	57.83	59.00	-2	4,113	-0.05%
2020/12/24	36	54.44	39	54.54	54.00	-3	3,553	-0.08%
2020/12/23	31	49.42	38	50.48	51.30	-7	3,077	-0.23%
2020/12/22	0	0.00	14	49.23	49.25	-14	2,499	-0.56%
2020/12/21	1	44.15	2	44.48	44.80	-1	2,406	-0.04%
2020/12/18	12	44.42	0	0.00	43.35	12	2,356	0.51%
2020/12/17	3	44.22	4	44.44	44.50	-1	2,334	-0.04%
2020/12/16	0	0.00	1	43.15	43.70	-1	2,316	-0.04%
2020/12/14	0	0.00	2	44.10	44.40	-2	2,299	-0.09%
2020/12/11	1	43.95	0	0.00	43.40	1	2,262	0.04%
2020/12/10	1	43.95	2	44.35	43.85	-1	2,209	-0.05%
2020/12/08	4	44.98	2	44.50	44.50	2	2,126	0.09%
2020/12/07	0	0.00	1	44.80	45.40	-1	2,073	-0.05%
2020/12/04	5	43.53	4	43.60	43.50	1	1,993	0.05%
2020/12/03	1	43.60	0	0.00	43.55	1	1,962	0.05%
2020/12/01	0	0.00	3	43.00	43.15	-3	1,899	-0.16%
2020/11/30	1	41.70	8	41.70	41.50	-7	1,846	-0.38%
2020/11/27	2	41.85	0	0.00	41.85	2	1,813	0.11%
2020/11/26	3	41.75	1	42.15	42.30	2	1,766	0.11%
2020/11/25	3	41.20	2	40.55	40.95	1	1,697	0.06%
2020/11/24	11	40.06	0	0.00	40.30	11	1,588	0.69%
2020/11/23	2	39.85	2	40.00	39.80	0	1,510	0.00%
2020/11/20	1	40.05	1	40.05	40.45	0	1,457	0.00%
2020/11/18	0	0.00	1	39.75	39.15	-1	1,325	-0.08%
2020/11/17	8	38.96	0	0.00	38.75	8	1,254	0.64%
2020/11/16	1	38.05	4	38.20	38.85	-3	1,186	-0.25%
2020/11/13	1	37.05	0	0.00	37.40	1	1,077	0.09%
2020/11/12	0	0.00	1	37.00	36.30	-1	971	-0.10%
2020/11/11	4	36.45	4	36.80	37.00	0	917	0.00%
2020/10/27	0	0.00	1	34.90	34.45	-1	956	-0.10%
2020/10/23	0	0.00	1	34.95	34.90	-1	992	-0.10%
2020/10/19	2	35.05	1	35.45	35.00	1	1,040	0.10%
2020/10/16	2	35.58	0	0.00	34.90	2	1,070	0.19%
2020/10/15	0	0.00	1	36.00	35.60	-1	1,013	-0.10%
2020/09/23	0	0.00	1	34.70	34.65	-1	1,206	-0.08%
2020/09/03	1	34.95	1	35.25	35.60	0	1,071	0.00%
2020/08/31	1	34.30	1	34.55	34.30	0	1,064	0.00%
2020/08/25	0	0.00	1	33.10	33.50	-1	1,171	-0.09%
2020/08/24	0	0.00	1	33.25	33.00	-1	1,174	-0.09%
2020/08/21	2	32.55	0	0.00	32.55	2	1,184	0.17%
2020/08/17	0	0.00	3	35.15	34.85	-3	1,187	-0.25%
2020/08/13	3	34.70	0	0.00	34.95	3	1,196	0.25%
2020/08/10	1	35.25	6	35.52	35.50	-5	1,216	-0.41%
2020/08/07	4	34.64	0	0.00	34.60	4	1,217	0.33%
2020/08/06	5	35.92	0	0.00	35.50	5	1,216	0.41%
2020/08/05	1	35.60	3	35.53	35.65	-2	1,206	-0.17%
2020/07/22	1	37.35	0	0.00	36.70	1	1,101	0.09%
2020/07/08	7	36.84	6	36.99	37.05	1	973	0.10%
2020/07/01	0	0.00	2	33.20	33.65	-2	760	-0.26%
2020/06/29	2	32.05	0	0.00	32.00	2	744	0.27%
2020/06/24	0	0.00	1	32.60	32.65	-1	742	-0.13%
2020/06/04	0.1	33.90	0	0.00	33.90	0.1	805	0.01%
2020/06/03	0	0.00	1	33.00	33.15	-1	753	-0.13%
2020/06/01	0	0.00	5	31.50	31.60	-5	695	-0.72%
2020/05/12	5	32.20	0	0.00	31.35	5	581	0.86%
2020/05/08	0	0.00	6	29.66	29.90	-6	498	-1.20%
2020/05/07	4	29.35	0	0.00	29.45	4	495	0.81%
2020/05/05	2	29.25	0	0.00	29.20	2	507	0.39%
2020/04/30	0	0.00	2	29.85	29.85	-2	511	-0.39%
2020/04/29	2	29.40	0	0.00	29.45	2	515	0.39%
2020/04/27	2	28.05	2	28.45	28.35	0	534	0.00%
2020/03/31	1	25.80	0	0.00	26.00	1	650	0.15%
2020/03/19	0	0.00	11	23.50	22.85	-11	762	-1.44%
2020/03/16	0	0.00	2	26.15	26.10	-2	723	-0.28%
2020/03/06	0	0.00	2	33.05	32.95	-2	665	-0.30%
2020/02/17	1	34.00	0	0.00	33.95	1	768	0.13%
2020/02/04	0	0.00	0.2	33.50	33.50	-0.2	772	-0.02%
2020/01/30	0	0.00	3	34.87	34.20	-3	819	-0.37%
2020/01/20	7	37.79	15	38.01	37.90	-8	804	-0.99%
2020/01/17	15	37.96	7	38.06	38.00	8	794	1.01%
2020/01/16	0	0.00	2	37.05	37.05	-2	818	-0.24%
2020/01/10	0	0.00	1	36.30	36.30	-1	830	-0.12%
2020/01/09	1	36.95	1	37.00	36.55	0	831	0.00%
2020/01/06	2	36.75	1	36.35	36.30	1	820	0.12%
2019/12/30	1	37.15	1	37.20	37.15	0	816	0.00%
2019/12/19	3	37.83	5	37.50	37.60	-2	842	-0.24%
2019/12/18	7	37.95	1	38.10	37.80	6	829	0.72%
2019/12/17	2	37.20	0	0.00	37.15	2	779	0.26%
2019/12/13	0	0.00	2	35.90	35.40	-2	742	-0.27%
2019/12/12	2	35.55	0	0.00	35.55	2	746	0.27%
2019/12/09	0.2	38.40	0	0.00	35.35	0.2	777	0.02%
2019/11/27	0	0.00	1	36.30	36.25	-1	903	-0.11%
2019/11/18	0	0.00	1	37.20	37.20	-1	1,288	-0.08%
2019/11/15	3	38.70	0	0.00	38.10	3	1,300	0.23%
2019/10/31	0	0.00	2	38.40	37.60	-2	1,426	-0.14%
2019/10/30	1	39.15	0	0.00	38.40	1	1,423	0.07%
2019/10/29	0	0.00	1	38.90	38.80	-1	1,401	-0.07%
2019/10/28	2	38.50	0	0.00	38.25	2	1,390	0.14%
2019/10/25	1	38.45	0	0.00	38.25	1	1,390	0.07%
2019/10/24	1	38.80	2	39.50	38.85	-1	1,380	-0.07%
2019/10/17	0	0.00	2	35.98	36.10	-2	1,356	-0.15%
2019/10/15	2	35.65	0	0.00	35.65	2	1,390	0.14%
2019/09/20	1	40.70	1	41.30	41.15	0	1,377	0.00%
2019/09/19	0	0.00	1	40.40	40.30	-1	1,360	-0.07%
2019/09/17	1	40.55	2	40.30	40.30	-1	1,350	-0.07%
2019/09/09	1	39.80	0	0.00	39.35	1	1,306	0.08%
2019/09/05	3	42.40	3	42.70	42.05	0	1,248	0.00%
2019/09/03	1	42.05	0	0.00	41.70	1	1,224	0.08%
2019/08/30	1	42.35	0	0.00	41.30	1	1,203	0.08%
2019/08/29	2	41.45	0	0.00	41.50	2	1,182	0.17%
2019/08/28	3	43.20	2	44.25	42.30	1	1,145	0.09%
2019/08/27	2	44.23	2	44.60	44.90	0	1,083	0.00%
2019/08/23	4	44.45	44	44.96	43.65	-40	1,010	-3.96%
2019/08/22	10	44.06	32	44.81	43.75	-22	953	-2.31%
2019/08/21	1	42.55	1	42.40	42.40	0	834	0.00%
2019/08/19	1	41.90	1	41.85	42.00	0	759	0.00%
2019/08/16	1	40.10	2	41.08	41.85	-1	702	-0.14%
2019/08/15	1	39.35	1	39.70	39.85	0	646	0.00%
2019/08/14	2	39.50	2	39.80	39.95	0	629	0.00%
2019/08/13	0	0.00	2	38.70	38.50	-2	591	-0.34%
2019/08/07	1	37.70	1	38.00	37.45	0	565	0.00%
2019/08/05	1	38.80	0	0.00	38.10	1	554	0.18%
2019/07/24	0	0.00	1	41.10	41.10	-1	580	-0.17%
2019/07/16	0	0.00	2	39.15	39.40	-2	558	-0.36%
2019/07/15	1	37.80	2	38.10	38.00	-1	534	-0.19%
2019/07/12	0	0.00	31	37.83	37.60	-31	538	-5.76%
2019/07/10	1	37.10	1	37.25	37.15	0	598	0.00%
2019/07/09	0	0.00	5	37.05	37.20	-5	655	-0.76%
2019/07/08	2	37.30	5	37.25	36.90	-3	658	-0.46%
2019/07/04	0	0.00	10	37.08	37.10	-10	657	-1.52%
2019/07/03	2	36.60	0	0.00	36.40	2	664	0.30%
2019/07/02	10	36.90	0	0.00	36.90	10	666	1.50%
2019/06/21	0	0.00	1	36.20	36.25	-1	749	-0.13%
2019/06/13	0	0.00	5	35.45	35.45	-5	807	-0.62%
2019/06/12	0	0.00	15	35.52	35.80	-15	820	-1.83%
2019/06/10	20	35.10	0	0.00	34.85	20	813	2.46%
2019/05/23	0	0.00	10	35.24	35.15	-10	829	-1.21%
2019/05/15	1	36.65	0	0.00	36.80	1	852	0.12%
2019/05/03	21	38.41	0	0.00	38.10	21	792	2.65%
2019/05/02	1	38.20	1	38.05	38.30	0	774	0.00%
2019/04/30	0	0.00	2	37.43	37.55	-2	740	-0.27%
2019/04/26	0	0.00	0.3	36.80	36.70	-0.3	709	-0.04%
2019/04/25	30	37.35	16	37.84	37.90	14	685	2.04%
2019/04/23	2	36.50	1	36.95	36.95	1	622	0.16%
2019/04/22	0	0.00	1	36.30	36.50	-1	612	-0.16%
2019/04/18	10	37.60	0	0.00	36.50	10	602	1.66%
2019/04/17	5	37.10	0	0.00	36.80	5	587	0.85%
2019/04/15	2	37.10	2	37.30	35.90	0	511	0.00%
2019/04/09	2	35.35	7	35.55	35.40	-5	438	-1.14%
2019/03/22	0	0.00	4	33.55	33.55	-4	360	-1.11%
2019/03/18	1	35.65	1	35.10	34.50	0	361	0.00%
2019/03/15	1	32.35	1	34.20	34.50	0	320	0.00%
2019/03/13	0	0.00	1	31.85	31.85	-1	322	-0.31%
2019/03/12	4	31.95	1	31.85	31.85	3	332	0.90%
2019/03/04	2	32.35	0	0.00	32.25	2	399	0.50%
2019/02/27	0	0.00	6	32.35	32.45	-6	399	-1.50%
2019/02/25	6	33.10	1	32.70	32.90	5	410	1.22%
2019/02/22	0.1	32.40	1	32.35	32.35	-0.9	403	-0.22%
2019/02/14	0	0.00	7	31.29	31.35	-7	438	-1.60%
2019/02/13	0	0.00	2	29.98	30.00	-2	493	-0.41%
2019/02/12	1	29.95	0	0.00	30.00	1	554	0.18%
2019/02/11	0	0.00	1	29.50	29.55	-1	569	-0.18%
2019/01/28	1	29.55	0	0.00	29.60	1	626	0.16%
2019/01/25	2	29.55	0.1	29.45	29.35	1.9	646	0.29%
2019/01/21	1	29.60	0	0.00	29.60	1	683	0.15%
2019/01/11	0	0.00	2	29.75	29.75	-2	765	-0.26%
2019/01/09	0	0.00	4	30.08	30.00	-4	782	-0.51%
2019/01/07	1	30.15	1	30.40	30.10	0	788	0.00%
2019/01/04	1	30.00	0	0.00	30.00	1	799	0.13%
2018/12/27	1	30.65	1	30.70	30.80	0	858	0.00%
2018/12/19	3	31.50	0	0.00	30.95	3	921	0.33%
2018/12/14	1	31.30	0	0.00	30.80	1	913	0.11%
2018/12/05	0	0.00	1	31.10	31.10	-1	905	-0.11%
2018/11/29	0	0.00	1	30.25	30.15	-1	874	-0.11%
2018/11/14	1.1	29.04	2	29.10	29.40	-0.9	838	-0.10%
2018/11/13	1	28.65	2	28.55	28.75	-1	834	-0.12%
2018/11/08	1	29.20	1	29.40	30.05	0	702	0.00%
2018/11/07	0	0.00	1	29.30	29.50	-1	695	-0.14%
2018/11/06	0	0.00	1	29.65	29.05	-1	710	-0.14%
2018/11/05	4	29.96	0	0.00	29.30	4	702	0.57%
2018/11/02	2	28.40	3	28.72	28.65	-1	675	-0.15%
2018/10/30	0	0.00	7	27.18	26.95	-7	677	-1.03%
2018/10/26	5	28.20	0	0.00	27.95	5	737	0.68%
2018/10/25	3	28.02	1	26.95	27.55	2	738	0.27%
2018/10/24	1	27.65	1	27.95	27.55	0	711	0.00%
2018/10/17	1	28.75	0	0.00	28.55	1	704	0.14%
2018/10/15	0.1	28.50	0	0.00	27.80	0.1	708	0.01%
2018/10/12	1	26.50	3	27.23	27.80	-2	714	-0.28%
2018/10/11	0	0.00	3	28.55	27.00	-3	724	-0.41%
2018/10/08	1	29.95	2	30.18	30.00	-1	813	-0.12%
2018/10/04	1	30.75	0	0.00	30.75	1	826	0.12%
2018/10/02	2	30.73	0	0.00	30.70	2	827	0.24%
2018/09/18	0	0.00	2	30.45	30.40	-2	880	-0.23%
2018/08/30	0	0.00	1	33.40	33.30	-1	1,324	-0.08%
2018/08/29	0	0.00	1	33.05	33.30	-1	1,326	-0.08%
2018/08/28	0	0.00	1	33.10	33.00	-1	1,343	-0.07%
2018/08/24	0	0.00	1	34.40	34.30	-1	1,377	-0.07%
2018/08/17	0	0.00	1	35.05	34.70	-1	1,358	-0.07%
2018/08/16	1	34.75	0	0.00	34.70	1	1,358	0.07%
2018/08/13	0	0.00	1	36.05	35.45	-1	1,349	-0.07%
2018/08/08	0	0.00	1	37.25	37.30	-1	1,320	-0.08%
2018/08/06	2	37.15	0	0.00	37.20	2	1,305	0.15%
2018/07/31	0	0.00	4	36.53	36.65	-4	1,212	-0.33%
2018/07/26	1	36.55	1	36.40	36.20	0	1,211	0.00%
2018/07/18	0	0.00	1	37.00	37.05	-1	1,208	-0.08%
2018/07/17	0	0.00	2	37.80	37.50	-2	1,191	-0.17%
2018/07/16	2	37.35	57	37.34	37.65	-55	1,166	-4.71%
2018/07/13	67	35.93	2	36.35	36.80	65	1,082	6.01%
2018/07/11	1	35.35	0	0.00	35.05	1	1,072	0.09%
2018/07/10	1	34.35	1	35.00	35.10	0	1,071	0.00%
2018/07/06	0	0.00	2	34.30	34.15	-2	1,063	-0.19%
2018/07/04	0	0.00	1	35.05	34.95	-1	1,054	-0.09%
2018/06/29	5	35.86	3	35.43	35.40	2	1,025	0.19%
2018/06/28	0	0.00	1	34.25	33.90	-1	989	-0.10%
2018/06/25	2	36.13	0	0.00	35.25	2	965	0.21%
2018/06/22	19	37.13	0	0.00	37.50	19	928	2.05%
2018/06/21	2	36.08	6.3	37.24	37.30	-4.3	778	-0.55%
2018/06/19	0.1	34.70	0	0.00	34.65	0.1	628	0.01%
2018/06/15	1	35.50	1	35.45	35.50	0	627	0.00%
2018/06/11	1	35.20	0	0.00	35.20	1	647	0.15%
2018/06/07	3	36.77	2	36.78	36.50	1	641	0.16%
2018/06/04	0	0.00	1	35.85	36.25	-1	587	-0.17%
2018/05/22	1	34.50	0	0.00	33.85	1	762	0.13%
2018/05/14	0	0.00	1	33.75	33.95	-1	996	-0.10%
2018/05/09	0	0.00	2	32.80	33.00	-2	1,014	-0.20%
2018/05/08	0	0.00	1	32.80	32.90	-1	1,025	-0.10%
2018/04/30	1.1	32.96	0	0.00	32.40	1.1	1,059	0.10%
2018/04/25	1	32.05	0	0.00	32.55	1	1,084	0.09%
2018/04/24	0	0.00	20	33.08	32.50	-20	1,088	-1.84%
2018/04/20	1	33.90	0	0.00	34.00	1	1,085	0.09%
2018/04/13	0	0.00	2	36.75	36.65	-2	1,102	-0.18%
2018/04/03	2.1	37.00	0	0.00	36.90	2.1	1,199	0.17%
2018/03/31	2	37.30	0	0.00	37.30	2	1,219	0.16%
2018/03/27	2	37.50	0	0.00	37.40	2	1,234	0.16%
2018/03/23	0	0.00	1	36.85	36.95	-1	1,241	-0.08%
2018/03/16	1	38.60	0	0.00	38.80	1	1,411	0.07%
2018/03/13	1	40.20	0	0.00	39.80	1	1,443	0.07%
2018/03/09	0	0.00	5	40.00	39.90	-5	1,457	-0.34%
2018/03/08	0	0.00	1	39.80	39.80	-1	1,471	-0.07%
2018/03/05	1	39.75	1	40.20	39.80	0	1,503	0.00%
2018/03/02	1	39.10	0	0.00	38.95	1	1,507	0.07%
2018/03/01	0	0.00	2	39.88	40.05	-2	1,518	-0.13%
2018/02/27	0	0.00	1	40.35	40.10	-1	1,535	-0.07%
2018/02/26	1	39.80	0	0.00	39.45	1	1,541	0.06%
2018/02/23	0	0.00	1	39.05	39.00	-1	1,548	-0.06%
2018/02/22	2	37.60	1	38.95	38.90	1	1,566	0.06%
2018/02/21	5	35.40	6	37.02	37.40	-1	1,602	-0.06%
2018/02/12	5	34.83	0	0.00	34.50	5	1,592	0.31%
2018/02/09	3	33.93	0	0.00	34.10	3	1,584	0.19%
2018/02/08	1	37.70	1	37.55	37.55	0	1,564	0.00%
2018/02/07	2	38.90	0	0.00	38.30	2	1,651	0.12%
2018/02/06	2	38.18	0	0.00	38.25	2	1,717	0.12%
2018/02/05	0.1	42.40	8	41.50	42.35	-7.9	1,740	-0.46%
2018/02/01	1	43.55	0	0.00	43.20	1	1,952	0.05%
2018/01/31	1	43.15	0	0.00	43.25	1	1,962	0.05%
2018/01/30	1	43.50	0	0.00	43.85	1	1,984	0.05%
2018/01/26	0	0.00	7	44.91	44.75	-7	2,096	-0.33%
2018/01/23	4	45.35	5	45.80	44.90	-1	2,262	-0.04%
2018/01/22	6	45.07	0	0.00	45.40	6	2,386	0.25%
2018/01/19	0	0.00	2	45.75	45.35	-2	2,549	-0.08%
2018/01/18	6	45.51	0	0.00	45.25	6	2,637	0.23%
2018/01/17	0	0.00	16	45.62	45.55	-16	2,799	-0.57%
2018/01/12	2	45.45	0	0.00	45.25	2	3,491	0.06%
2018/01/10	5	44.79	0	0.00	44.65	5	3,844	0.13%
2018/01/09	22	46.73	7	46.49	46.00	15	3,863	0.39%
2018/01/08	3	46.70	8	46.90	46.20	-5	3,892	-0.13%
2018/01/05	17	45.94	0	0.00	45.60	17	3,875	0.44%
2018/01/03	1	45.95	0	0.00	45.55	1	3,858	0.03%
2018/01/02	1	44.95	0	0.00	45.20	1	3,850	0.03%