乙盛-KY (5243)-元富-緯城券商分點個股進出

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
54.1
漲跌
▼1.5
漲幅
-2.70%
成交量
1,809張
產業
上市光電類股
448人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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-緯城券商分點個股進出

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-緯城券商分點個股進出
元富-緯城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
2024/04/18	4	55.95	0	0.00	55.60	4	1,757	0.23%
2024/04/15	0.5	60.10	2	60.70	59.00	-1.6	1,715	-0.09%
2024/04/12	2	60.50	3	60.10	61.40	-1	1,701	-0.06%
2024/04/11	5	60.38	0	0.00	59.90	5	1,652	0.30%
2024/04/08	0.1	57.40	1	57.60	58.00	-1	1,543	-0.06%
2024/04/03	1	58.10	0	0.00	58.10	1	1,542	0.06%
2024/04/01	0	0.00	3	59.30	59.30	-3	1,510	-0.20%
2024/03/28	5	60.46	4	60.68	60.30	1	1,447	0.07%
2024/03/27	6	59.47	3	58.93	59.60	3	1,256	0.24%
2024/03/26	1.1	55.93	2	57.05	55.90	-1	1,146	-0.08%
2024/03/25	1.1	58.17	1	57.70	57.60	0.1	1,127	0.00%
2024/03/22	3	57.77	0	57.80	58.20	3	1,123	0.27%
2024/03/21	0.1	57.13	0	0.00	57.40	0.1	1,086	0.01%
2024/03/20	0	0.00	1	57.80	56.90	-1	1,058	-0.10%
2024/03/19	1	58.02	3.1	57.76	57.70	-2	1,005	-0.20%
2024/03/18	0.1	57.80	0	57.98	58.40	0	986	0.00%
2024/03/15	6.1	59.57	3	59.79	58.80	3.1	952	0.32%
2024/03/14	1	59.00	2	57.90	57.20	-1	826	-0.12%
2024/03/13	5	61.18	3	62.00	60.50	2	783	0.26%
2024/03/12	4	59.03	3	59.87	60.00	1	591	0.17%
2024/03/07	0	0.00	7	54.16	53.50	-7	491	-1.43%
2024/03/06	3	55.43	0	0.00	55.00	3	482	0.62%
2024/03/01	0	0.00	2	54.80	54.70	-2	475	-0.42%
2024/02/29	1	54.80	0	0.00	55.00	1	477	0.21%
2024/02/05	0	53.47	0	0.00	53.90	0	484	0.01%
2024/02/02	0.1	55.03	0	0.00	54.60	0.1	471	0.01%
2024/01/30	0	56.00	0	0.00	56.30	0	462	0.00%
2024/01/26	0	56.50	0	56.50	56.30	0	459	0.00%
2024/01/25	1	56.70	0	0.00	56.50	1	456	0.22%
2024/01/23	0	0.00	1	57.20	57.30	-1	467	-0.21%
2024/01/17	0	57.00	0	0.00	56.50	0	472	0.01%
2024/01/15	0	0.00	5	58.10	58.20	-5	468	-1.07%
2024/01/11	0	0.00	0.1	57.50	58.00	-0.1	481	-0.01%
2024/01/10	0.1	57.40	0	0.00	57.10	0.1	489	0.01%
2024/01/09	0	58.20	0	0.00	58.10	0	488	0.00%
2024/01/08	2	58.95	0	0.00	58.70	2	490	0.41%
2024/01/04	0	60.10	0	0.00	59.80	0	491	0.01%
2024/01/03	0	60.30	0	0.00	60.30	0	528	0.00%
2024/01/02	3	61.30	0	0.00	60.70	3	528	0.57%
2023/12/29	1	61.20	0	0.00	61.20	1	527	0.19%
2023/12/28	0	0.00	18	60.51	60.60	-18	517	-3.48%
2023/12/26	18	60.14	0	0.00	60.50	18	519	3.47%
2023/12/19	0	59.40	0	0.00	59.40	0	538	0.00%
2023/12/13	0	59.90	0	0.00	59.60	0	587	0.00%
2023/12/07	0	60.40	0	0.00	60.10	0	613	0.00%
2023/11/27	0	60.10	0	0.00	59.50	0	689	0.00%
2023/11/24	0	60.45	0	0.00	60.40	0	696	0.00%
2023/11/23	1	61.00	1	61.00	60.70	0	708	0.00%
2023/11/20	0	60.40	0	0.00	60.30	0	757	0.00%
2023/11/17	0	60.80	1.1	60.31	60.50	-1	761	-0.14%
2023/11/15	0	0.00	2	59.35	59.20	-2	791	-0.25%
2023/11/14	0	0.00	1	59.00	59.10	-1	801	-0.12%
2023/11/13	0	58.30	0	0.00	58.20	0	803	0.00%
2023/11/10	1	57.20	0	0.00	57.20	1	809	0.12%
2023/11/06	0	0.00	1	58.40	58.70	-1	872	-0.11%
2023/10/31	1.1	56.75	0	0.00	56.60	1.1	971	0.11%
2023/10/26	3.1	57.47	0	0.00	57.40	3.1	1,019	0.30%
2023/10/20	1	58.00	0	0.00	58.60	1	1,134	0.09%
2023/10/17	1	61.10	1	61.20	60.70	0	1,191	0.00%
2023/10/11	1.3	60.35	0	0.00	59.70	1.3	1,275	0.10%
2023/10/03	0	0.00	1	64.70	64.20	-1	1,462	-0.07%
2023/09/28	0	0.00	1	63.80	63.70	-1	1,607	-0.06%
2023/09/27	2	63.55	0	0.00	63.10	2	1,788	0.11%
2023/09/21	0.1	65.00	0	0.00	64.30	0.1	1,975	0.01%
2023/09/19	1	67.80	0	0.00	66.80	1	2,014	0.05%
2023/09/01	0	0.00	50	65.88	65.60	-50	2,544	-1.96%
2023/08/31	0	0.00	0.1	65.50	65.50	-0.1	2,592	0.00%
2023/08/29	0.1	62.50	0	0.00	63.20	0.1	2,796	0.00%
2023/08/28	10	64.80	0	0.00	64.80	10	2,928	0.34%
2023/08/25	0	0.00	10	66.10	65.90	-10	3,340	-0.30%
2023/08/24	10	64.60	1	64.80	65.20	9	3,503	0.26%
2023/08/22	11	64.31	11	64.81	64.50	0	3,776	0.00%
2023/08/17	0	0.00	3	67.03	67.20	-3	4,394	-0.07%
2023/08/14	1.1	64.65	1	65.30	65.60	0.1	5,668	0.00%
2023/08/11	1	66.40	0	0.00	66.20	1	5,764	0.02%
2023/08/10	35.1	66.19	0	0.00	66.00	35.1	5,791	0.61%
2023/08/09	14	67.00	1	67.20	67.70	13	5,768	0.23%
2023/08/08	37.1	68.99	0	0.00	68.50	37.1	5,748	0.65%
2023/08/07	0.1	70.50	0	0.00	71.40	0.1	5,718	0.00%
2023/08/02	17	71.50	0	0.00	70.50	17	5,716	0.30%
2023/08/01	17	71.61	0	0.00	72.00	17	5,696	0.30%
2023/07/31	0	0.00	2	71.50	71.40	-2	5,695	-0.04%
2023/07/28	1	72.00	0	0.00	71.90	1	5,683	0.02%
2023/07/27	1	72.00	0.2	72.80	72.40	0.8	5,682	0.01%
2023/07/25	3	72.83	2	74.40	73.30	1	5,664	0.02%
2023/07/21	2.4	72.10	3	71.80	72.10	-0.6	5,602	-0.01%
2023/07/20	1	72.80	0	0.00	72.70	1	5,627	0.02%
2023/07/18	1	73.30	1	74.90	73.20	0	5,800	0.00%
2023/07/13	1	75.30	0	0.00	74.50	1	6,208	0.02%
2023/07/11	2	75.00	0	0.00	74.50	2	6,192	0.03%
2023/07/10	5.5	77.35	4.1	75.72	75.00	1.5	6,172	0.02%
2023/07/07	1	80.10	0	0.00	79.90	1	6,082	0.02%
2023/07/06	4	83.78	1	85.10	82.00	3	6,093	0.05%
2023/07/05	2	84.50	3	85.77	84.40	-1	6,027	-0.02%
2023/07/04	4	83.53	5	82.88	83.40	-1	5,876	-0.02%
2023/07/03	3	81.27	0	0.00	80.60	3	5,771	0.05%
2023/06/29	0.1	78.73	0	0.00	78.50	0.1	5,902	0.00%
2023/06/28	0.1	79.00	0	0.00	79.00	0.1	6,199	0.00%
2023/06/27	0	0.00	0.1	78.70	79.00	-0.1	6,225	0.00%
2023/06/26	2	81.50	0	0.00	81.60	2	6,203	0.03%
2023/06/21	0	0.00	1	83.20	83.10	-1	6,219	-0.02%
2023/06/20	1	81.30	0	0.00	81.90	1	6,199	0.02%
2023/06/19	1	83.50	0	0.00	82.70	1	6,182	0.02%
2023/06/15	0	0.00	1	81.30	83.00	-1	6,121	-0.02%
2023/06/14	2.1	83.32	6	82.88	82.30	-3.9	6,077	-0.06%
2023/06/13	1	84.70	0	0.00	84.40	1	5,998	0.02%
2023/06/12	0	0.00	3	86.00	84.60	-3	5,927	-0.05%
2023/06/09	1	85.80	1	85.90	85.50	0	5,863	0.00%
2023/06/08	3.2	85.83	3	85.50	84.10	0.2	5,799	0.00%
2023/06/07	0.6	87.30	5	87.26	86.70	-4.4	5,738	-0.08%
2023/06/06	1	87.90	1	87.60	87.90	0	5,686	0.00%
2023/06/05	6	91.15	6	88.75	88.70	0	5,666	0.00%
2023/06/02	1	88.20	0	0.00	89.60	1	5,592	0.02%
2023/06/01	4	88.90	10	88.76	89.30	-6	5,486	-0.11%
2023/05/31	17	89.25	20	89.50	88.90	-3	5,347	-0.06%
2023/05/30	13	85.28	17	84.61	83.70	-4	4,920	-0.08%
2023/05/29	3	83.37	10	83.90	83.70	-7	4,738	-0.15%
2023/05/26	4.1	84.02	6	82.90	82.60	-1.9	4,676	-0.04%
2023/05/25	15	86.97	20	87.14	86.80	-5	4,519	-0.11%
2023/05/24	0	0.00	6	83.97	83.80	-6	4,189	-0.14%
2023/05/23	5	83.20	13	83.10	83.00	-8	4,085	-0.20%
2023/05/22	18	80.86	18	81.93	82.50	0	3,887	0.00%
2023/05/19	12	75.85	63.5	75.21	77.80	-51.5	3,202	-1.61%
2023/05/18	2	71.20	2	70.90	70.80	0	2,713	0.00%
2023/05/17	2	70.05	21	69.97	70.40	-19	2,618	-0.73%
2023/05/16	1	67.40	2	67.35	67.50	-1	2,507	-0.04%
2023/05/09	0	0.00	1	65.30	65.50	-1	2,485	-0.04%
2023/05/02	1	65.60	0	0.00	66.00	1	2,513	0.04%
2023/04/27	0.2	64.80	0	0.00	64.40	0.2	2,531	0.01%
2023/04/26	3	63.87	2	65.30	65.20	1	2,512	0.04%
2023/04/25	2	64.15	0	0.00	63.80	2	2,500	0.08%
2023/04/24	4	65.98	0	0.00	65.90	4	2,452	0.16%
2023/04/21	8.5	69.64	2	69.60	67.00	6.5	2,405	0.27%
2023/04/20	5	72.54	7	72.73	71.40	-2	2,254	-0.09%
2023/04/19	5	71.70	6	72.45	69.80	-1	2,016	-0.05%
2023/04/18	1	66.80	2	66.80	68.20	-1	1,813	-0.06%
2023/04/14	0.3	67.10	3	67.07	66.90	-2.7	1,750	-0.16%
2023/04/13	1	66.60	0	0.00	66.60	1	1,713	0.06%
2023/04/12	0	0.00	2	66.70	66.70	-2	1,685	-0.12%
2023/04/11	2	66.80	1	66.50	66.70	1	1,672	0.06%
2023/04/10	1.3	66.10	2	66.35	66.00	-0.7	1,625	-0.04%
2023/04/06	2	66.00	1	66.00	65.90	1	1,565	0.06%
2023/03/31	2.2	65.73	0	0.00	65.80	2.2	1,537	0.14%
2023/03/30	5	66.02	4	66.13	66.10	1	1,499	0.07%
2023/03/29	7	67.03	7	67.03	67.10	0	1,398	0.00%
2023/03/28	1	63.30	0	0.00	63.50	1	1,103	0.09%
2023/03/20	0	0.00	7	62.20	62.30	-7	1,010	-0.69%
2023/03/17	1	61.80	16	62.26	62.10	-15	1,029	-1.46%
2023/03/14	2	61.25	1	60.80	60.90	1	1,096	0.09%
2023/03/13	1	60.70	1	60.50	61.50	0	1,218	0.00%
2023/03/10	1	61.60	1	61.50	61.50	0	1,472	0.00%
2023/03/08	1	64.70	1	64.40	64.40	0	1,486	0.00%
2023/03/07	0	0.00	1	63.80	63.70	-1	1,467	-0.07%
2023/03/06	1	62.90	1	63.70	63.50	0	1,445	0.00%
2023/02/24	0	0.00	2	62.55	62.50	-2	1,436	-0.14%
2023/02/23	1	63.50	13	63.40	63.20	-12	1,471	-0.82%
2023/02/21	0	0.00	1	62.50	62.50	-1	1,448	-0.07%
2023/02/20	0	0.00	1	61.80	61.80	-1	1,444	-0.07%
2023/02/16	0	0.00	1	62.20	62.00	-1	1,457	-0.07%
2023/02/14	1	60.80	0	0.00	60.50	1	1,483	0.07%
2023/02/13	1	60.60	1	60.80	60.40	0	1,522	0.00%
2023/02/10	0	0.00	1	61.50	61.00	-1	1,549	-0.06%
2023/02/09	1	61.50	0	0.00	61.50	1	1,564	0.06%
2023/02/07	1	62.30	2	62.10	61.50	-1	1,562	-0.06%
2023/02/06	0	0.00	1	61.40	61.70	-1	1,547	-0.06%
2023/02/02	0	0.00	1	61.40	61.60	-1	1,536	-0.07%
2023/01/31	1	60.80	1	60.20	60.80	0	1,556	0.00%
2023/01/30	1	59.00	1	60.30	60.10	0	1,559	0.00%
2023/01/10	1	58.50	0	59.07	58.90	1	1,891	0.05%
2023/01/05	10	58.00	1	58.60	57.90	9	2,179	0.41%
2022/12/29	1	56.90	0	0.00	57.30	1	2,461	0.04%
2022/12/28	10	57.90	0	0.00	57.70	10	2,615	0.38%
2022/12/27	10	58.80	0	0.00	59.10	10	2,645	0.38%
2022/12/21	0	0.00	1	58.60	58.30	-1	2,748	-0.04%
2022/12/20	2	58.35	0	0.00	58.20	2	2,731	0.07%
2022/12/19	3	60.53	2	59.50	59.50	1	2,741	0.04%
2022/12/16	1	59.70	0	0.00	59.70	1	2,750	0.04%
2022/12/13	2	60.50	0	0.00	60.30	2	2,746	0.07%
2022/12/12	0	0.00	3	61.20	61.10	-3	2,743	-0.11%
2022/12/09	1	60.90	0	0.00	60.90	1	2,751	0.04%
2022/12/07	1	63.10	1	63.90	61.90	0	2,730	0.00%
2022/12/05	11	65.52	19	65.04	65.00	-8	2,693	-0.30%
2022/12/02	5	63.44	7	65.07	64.60	-2	2,615	-0.08%
2022/12/01	0	0.00	3	61.03	61.30	-3	2,369	-0.13%
2022/11/30	1	59.80	0	0.00	59.80	1	2,338	0.04%
2022/11/29	0	0.00	1	58.70	59.60	-1	2,363	-0.04%
2022/11/25	0	0.00	3	57.70	57.70	-3	2,454	-0.12%
2022/11/24	2	57.85	0	0.00	58.30	2	2,486	0.08%
2022/11/23	1	57.90	1	58.20	57.70	0	2,497	0.00%
2022/11/22	11	57.77	0	0.00	57.60	11	2,541	0.43%
2022/11/21	42	57.89	0	0.00	57.80	42	2,580	1.63%
2022/11/18	0	0.00	1	61.60	60.20	-1	2,545	-0.04%
2022/11/17	0	0.00	1	61.50	61.40	-1	2,534	-0.04%
2022/11/14	1	61.10	0	0.00	61.20	1	2,522	0.04%
2022/11/11	2	61.20	2	60.50	60.20	0	2,513	0.00%
2022/11/09	0	0.00	3	61.77	60.70	-3	2,498	-0.12%
2022/11/08	4	61.00	1	60.60	60.60	3	2,481	0.12%
2022/11/07	2	60.55	3	60.60	60.70	-1	2,465	-0.04%
2022/11/04	0	0.00	1	60.30	60.30	-1	2,498	-0.04%
2022/11/02	2	59.80	0	0.00	60.00	2	2,527	0.08%
2022/10/31	1	59.40	1	58.90	58.90	0	2,540	0.00%
2022/10/27	0	0.00	2	59.15	60.40	-2	2,593	-0.08%
2022/10/26	3	58.30	0	0.00	57.80	3	2,621	0.11%
2022/10/25	2	60.50	4	60.03	59.50	-2	2,630	-0.08%
2022/10/24	3	61.13	2	60.65	60.40	1	2,673	0.04%
2022/10/21	3	59.63	4	60.53	60.40	-1	2,662	-0.04%
2022/10/20	3	59.13	1	60.20	59.50	2	2,674	0.07%
2022/10/19	1	61.30	4	62.50	61.00	-3	2,741	-0.11%
2022/10/18	9	65.12	2	63.25	63.00	7	2,882	0.24%
2022/10/17	9	64.66	9	65.21	65.50	0	2,872	0.00%
2022/10/14	2	63.60	4	63.60	63.80	-2	2,784	-0.07%
2022/10/13	1	62.80	2	60.05	59.80	-1	2,724	-0.04%
2022/10/12	3	62.23	0	0.00	63.30	3	2,674	0.11%
2022/10/11	0	0.00	2	62.70	63.70	-2	2,671	-0.07%
2022/10/07	2	64.35	0	0.00	65.40	2	2,647	0.08%
2022/10/06	1	64.40	4	64.40	64.50	-3	2,632	-0.11%
2022/10/05	0	0.00	4	62.95	63.30	-4	2,561	-0.16%
2022/10/04	2	62.00	2	61.05	61.80	0	2,425	0.00%
2022/10/03	1	59.30	0	0.00	58.50	1	2,422	0.04%
2022/09/30	4	58.65	0	0.00	60.20	4	2,428	0.16%
2022/09/29	3	58.63	3	59.07	59.60	0	2,420	0.00%
2022/09/28	1	58.50	1	58.20	56.20	0	2,390	0.00%
2022/09/27	1	57.10	0	0.00	57.60	1	2,376	0.04%
2022/09/26	1.1	57.07	1	58.20	56.50	0.1	2,389	0.00%
2022/09/23	1.1	60.01	0	0.00	60.00	1.1	2,411	0.04%
2022/09/22	1	61.40	0	0.00	61.70	1	2,442	0.04%
2022/09/20	0	0.00	1	61.70	61.60	-1	2,537	-0.04%
2022/09/12	2	64.50	0	0.00	64.10	2	2,644	0.08%
2022/09/08	5	63.20	6	63.75	64.20	-1	2,648	-0.04%
2022/09/07	0	0.00	2	61.85	61.80	-2	2,624	-0.08%
2022/09/05	2.1	63.65	0	0.00	61.70	2.1	2,630	0.08%
2022/09/01	2	64.60	1	65.30	63.40	1	2,615	0.04%
2022/08/31	1.1	61.90	0	0.00	63.00	1.1	2,545	0.04%
2022/08/29	0.1	63.30	0	0.00	62.60	0.1	2,551	0.00%
2022/08/26	5	66.96	0	0.00	66.60	5	2,521	0.20%
2022/08/25	2	68.40	5	68.58	69.00	-3	2,506	-0.12%
2022/08/24	1	67.50	0	0.00	67.30	1	2,589	0.04%
2022/08/22	1	67.50	0	0.00	68.10	1	2,785	0.04%
2022/08/18	1	69.20	0	0.00	69.00	1	2,980	0.03%
2022/08/16	0	0.00	1	69.30	69.30	-1	3,029	-0.03%
2022/08/15	3	69.33	3	69.13	69.00	0	3,033	0.00%
2022/08/11	1	70.00	2	69.40	68.20	-1	3,030	-0.03%
2022/08/04	14	65.45	5	65.90	66.00	9	2,946	0.31%
2022/08/02	0	0.00	2	67.35	67.10	-2	2,879	-0.07%
2022/08/01	7	69.69	2	70.00	69.40	5	2,827	0.18%
2022/07/29	1	70.00	2	70.00	70.30	-1	2,802	-0.04%
2022/07/27	1	71.00	9	71.08	71.50	-8	2,773	-0.29%
2022/07/26	33	70.09	23	69.63	69.90	10	2,721	0.37%
2022/07/25	52	71.20	70	71.00	71.10	-18	2,612	-0.69%
2022/07/22	4	68.43	34	69.03	68.90	-30	2,404	-1.25%
2022/07/21	9	67.57	7	67.03	67.30	2	2,284	0.09%
2022/07/20	4	67.95	5	67.28	67.20	-1	2,274	-0.04%
2022/07/19	2	68.05	7	67.67	68.00	-5	2,266	-0.22%
2022/07/18	14	67.46	20	67.36	67.30	-6	2,283	-0.26%
2022/07/15	2	66.85	2	66.35	66.70	0	2,409	0.00%
2022/07/14	0	0.00	1	65.80	66.70	-1	2,564	-0.04%
2022/07/13	1	65.40	2	65.60	65.40	-1	2,550	-0.04%
2022/07/11	2	64.50	0	0.00	64.40	2	2,492	0.08%
2022/07/08	0	0.00	2	62.70	62.70	-2	2,457	-0.08%
2022/07/01	1	63.90	0	0.00	59.90	1	2,382	0.04%
2022/06/29	0	0.00	1	66.90	67.90	-1	2,294	-0.04%
2022/06/28	0	0.00	2	67.30	67.30	-2	2,241	-0.09%
2022/06/27	3	66.20	1	66.00	66.80	2	2,210	0.09%
2022/06/23	0	0.00	2	62.40	62.30	-2	2,099	-0.10%
2022/06/21	0	0.00	3	63.10	63.40	-3	2,093	-0.14%
2022/06/20	3	62.00	1	60.70	60.70	2	2,084	0.10%
2022/06/17	2	64.00	2	65.00	63.90	0	2,061	0.00%
2022/06/16	1	66.00	0	66.40	64.30	1	2,047	0.05%
2022/06/15	2	65.11	1	66.19	65.30	1	2,027	0.05%
2022/06/14	0	65.75	17	65.61	66.30	-17	2,017	-0.84%
2022/06/13	0	64.80	0	65.60	65.60	0	1,995	0.00%
2022/06/10	1	66.30	0	0.00	66.70	1	1,974	0.05%
2022/06/08	2	66.80	2	66.00	65.60	0	1,922	0.00%
2022/06/07	0	0.00	1	65.70	66.10	-1	1,879	-0.05%
2022/06/02	1	66.00	2	66.10	66.10	-1	1,854	-0.05%
2022/05/31	8	67.46	6	67.32	67.00	2	1,741	0.11%
2022/05/30	1	64.80	1	64.00	64.80	0	1,587	0.00%
2022/05/27	2	64.20	7	65.26	64.40	-5	1,533	-0.33%
2022/05/26	1	63.80	0	0.00	62.90	1	1,410	0.07%
2022/05/25	0	0.00	2	62.20	62.20	-2	1,310	-0.15%
2022/05/24	0	0.00	2	61.20	59.70	-2	1,257	-0.16%
2022/05/23	2	61.40	2	61.10	60.70	0	1,249	0.00%
2022/05/20	1	60.50	1	60.10	60.40	0	1,229	0.00%
2022/05/19	0	0.00	33	58.91	59.10	-33	1,202	-2.74%
2022/05/18	0	0.00	1	59.30	58.60	-1	1,197	-0.08%
2022/05/17	0	0.00	0	58.30	58.40	0	1,200	0.00%
2022/05/16	0	58.40	0	57.90	57.30	0	1,199	0.00%
2022/05/13	1	58.30	2	58.40	58.40	-1	1,189	-0.08%
2022/05/12	0	59.20	2	58.20	57.10	-2	1,177	-0.17%
2022/05/10	0	0.00	2	57.30	58.40	-2	1,160	-0.17%
2022/05/05	0	0.00	1	61.80	60.80	-1	1,137	-0.09%
2022/05/04	10	61.61	5	61.72	61.50	5	1,119	0.45%
2022/05/03	5	58.30	0	0.00	58.10	5	1,073	0.47%
2022/04/28	1	57.10	0	0.00	57.10	1	1,079	0.09%
2022/04/27	25	57.37	0	0.00	57.40	25	1,074	2.33%
2022/04/25	31	62.07	22	60.49	60.10	9	1,049	0.86%
2022/04/22	25	64.19	2	63.60	63.60	23	1,020	2.25%
2022/04/21	14	67.34	5	68.46	64.20	9	976	0.92%
2022/04/20	5	66.80	2	64.75	66.40	3	780	0.38%
2022/04/08	1	60.90	2	60.45	60.90	-1	829	-0.12%
2022/04/01	0	0.00	1	59.40	60.00	-1	865	-0.12%
2022/03/31	1	60.30	0	0.00	60.00	1	911	0.11%
2022/03/30	1	60.00	0	0.00	60.70	1	987	0.10%
2022/03/28	0	0.00	1	59.00	58.90	-1	984	-0.10%
2022/03/25	6	59.08	2	58.75	58.40	4	983	0.41%
2022/03/24	6	59.52	1	58.60	59.20	5	982	0.51%
2022/03/23	2	58.65	0	0.00	58.80	2	994	0.20%
2022/03/21	0	0.00	1	58.20	58.10	-1	1,011	-0.10%
2022/03/15	1	55.70	0	0.00	55.60	1	1,058	0.09%
2022/03/10	0	0.00	20	57.51	57.70	-20	1,106	-1.81%
2022/03/09	20	56.00	0	0.00	56.00	20	1,111	1.80%
2022/03/07	1	57.00	0	0.00	57.30	1	1,174	0.09%
2022/03/04	1	59.20	0	0.00	59.40	1	1,203	0.08%
2022/02/25	5	58.80	0	0.00	59.10	5	1,334	0.37%
2022/02/24	0	0.00	1	59.20	58.80	-1	1,379	-0.07%
2022/02/23	1	60.40	0	0.00	60.90	1	1,439	0.07%
2022/02/22	0	0.00	1	60.60	60.50	-1	1,553	-0.06%
2022/02/17	2	62.75	0	0.00	62.30	2	2,329	0.09%
2022/02/16	0	0.00	1	61.90	61.70	-1	2,660	-0.04%
2022/02/14	1	60.80	0	0.00	61.30	1	2,751	0.04%
2022/01/26	3	59.50	0	0.00	59.50	3	2,915	0.10%
2022/01/25	1	60.50	0	0.00	59.80	1	3,128	0.03%
2022/01/21	3	61.20	1	61.00	60.80	2	3,352	0.06%
2022/01/12	15	62.07	1	61.90	62.00	14	3,782	0.37%
2022/01/11	1	63.90	0	0.00	63.80	1	3,831	0.03%
2022/01/10	8	64.40	0	0.00	64.60	8	4,010	0.20%
2022/01/07	7	66.26	2	65.75	65.50	5	4,232	0.12%
2022/01/06	3	67.57	11	67.45	67.10	-8	4,277	-0.19%
2022/01/05	36	69.63	92	68.54	68.50	-56	4,366	-1.28%
2022/01/04	1	66.90	1	67.00	66.80	0	4,389	0.00%
2022/01/03	1	66.70	10	66.60	66.80	-9	4,670	-0.19%
2021/12/29	6	67.15	0	0.00	67.20	6	4,945	0.12%
2021/12/28	0	0.00	1	67.50	67.50	-1	5,002	-0.02%
2021/12/27	46	68.74	37	69.48	68.40	9	5,071	0.18%
2021/12/24	1	68.00	8	67.60	68.20	-7	5,251	-0.13%
2021/12/22	1	65.00	6	65.20	65.10	-5	5,221	-0.10%
2021/12/21	5	63.90	0	0.00	64.40	5	5,253	0.10%
2021/12/20	2	63.90	2	64.10	64.10	0	5,401	0.00%
2021/12/17	10	64.33	0	0.00	63.90	10	5,465	0.18%
2021/12/16	3	65.00	0	0.00	65.00	3	5,455	0.05%
2021/12/15	7	64.79	5	65.50	65.10	2	5,470	0.04%
2021/12/14	14	65.58	3	65.77	65.10	11	5,514	0.20%
2021/12/13	6	66.42	10	66.30	66.60	-4	5,739	-0.07%
2021/12/09	0	0.00	2	68.20	66.80	-2	5,875	-0.03%
2021/12/08	6	68.33	0	0.00	67.80	6	5,855	0.10%
2021/12/06	0	0.00	2	68.30	68.40	-2	5,833	-0.03%
2021/12/02	29	68.40	2	68.65	67.60	27	5,826	0.46%
2021/12/01	22	68.08	20	69.00	69.10	2	5,784	0.03%
2021/11/30	0	0.00	31	69.10	68.70	-31	5,768	-0.54%
2021/11/29	16	66.79	20	67.90	67.70	-4	5,741	-0.07%
2021/11/26	12	67.61	5	67.50	67.20	7	5,718	0.12%
2021/11/25	1	69.70	0	0.00	69.00	1	5,688	0.02%
2021/11/24	6	69.13	6	70.12	70.40	0	5,667	0.00%
2021/11/23	11	69.45	3	68.87	68.80	8	5,650	0.14%
2021/11/22	23	71.97	0	0.00	70.80	23	5,624	0.41%
2021/11/19	0	0.00	5	71.84	71.70	-5	5,571	-0.09%
2021/11/18	10	75.12	3	74.53	73.50	7	5,480	0.13%
2021/11/17	23	72.20	25	73.02	73.90	-2	5,231	-0.04%
2021/11/16	12	71.51	13	71.54	70.00	-1	4,911	-0.02%
2021/11/15	25	70.60	44	70.12	70.00	-19	4,757	-0.40%
2021/11/12	2	66.90	43	66.77	67.00	-41	4,439	-0.92%
2021/11/11	2	64.60	1	64.50	64.50	1	4,398	0.02%
2021/11/10	2	64.75	0	0.00	64.60	2	4,415	0.05%
2021/11/09	10	64.85	0	0.00	65.20	10	4,405	0.23%
2021/11/05	51	66.38	0	0.00	66.00	51	4,390	1.16%
2021/11/04	8	68.13	28	67.84	67.20	-20	4,368	-0.46%
2021/11/02	26	68.51	54	70.91	67.40	-28	4,399	-0.64%
2021/11/01	0	0.00	6	68.42	70.60	-6	4,228	-0.14%
2021/10/29	5	68.10	2	67.10	66.70	3	4,131	0.07%
2021/10/26	5	67.30	0	0.00	66.50	5	4,041	0.12%
2021/10/25	24	68.20	12	68.31	68.70	12	3,966	0.30%
2021/10/22	5	65.92	0	0.00	65.30	5	3,865	0.13%
2021/10/20	0	0.00	1	64.10	64.10	-1	4,361	-0.02%
2021/10/19	2	64.60	0	0.00	64.60	2	4,334	0.05%
2021/10/18	10	66.54	8	66.83	64.50	2	4,283	0.05%
2021/10/15	22	68.46	4	69.00	69.50	18	4,124	0.44%
2021/10/13	23	64.87	20	65.50	65.50	3	3,863	0.08%
2021/10/12	6	67.23	2	68.60	66.50	4	3,764	0.11%
2021/10/08	1	65.30	8	67.64	67.60	-7	3,650	-0.19%
2021/10/07	1	64.10	22	64.71	63.70	-21	3,402	-0.62%
2021/10/06	24	63.48	2	65.05	63.30	22	3,462	0.64%
2021/10/05	4	60.85	2	62.10	62.50	2	3,383	0.06%
2021/10/04	1	61.90	0	0.00	61.50	1	3,345	0.03%
2021/10/01	8	64.16	29	63.09	61.90	-21	3,282	-0.64%
2021/09/30	17	61.54	0	0.00	61.40	17	3,075	0.55%
2021/09/29	0	0.00	2	59.70	60.10	-2	3,090	-0.06%
2021/09/27	4	61.63	6	62.02	62.00	-2	3,172	-0.06%
2021/09/24	1	58.40	12.1	60.28	59.50	-11.1	3,086	-0.36%
2021/09/23	1	56.50	0	0.00	57.00	1	3,085	0.03%
2021/09/22	2	56.76	0	56.90	56.40	2	3,135	0.06%
2021/09/17	0	58.48	1	58.80	58.90	-1	3,209	-0.03%
2021/09/16	15	59.99	11	58.82	58.50	4	3,315	0.12%
2021/09/15	1	57.60	4	59.65	60.10	-3	3,365	-0.09%
2021/09/08	1	54.80	0	0.00	54.60	1	4,722	0.02%
2021/09/07	1	55.50	0	0.00	56.30	1	4,844	0.02%
2021/09/03	0	0.00	1	58.50	58.60	-1	4,859	-0.02%
2021/09/02	3	58.83	0	0.00	58.20	3	4,863	0.06%
2021/09/01	9	59.28	1	59.10	59.40	8	4,861	0.16%
2021/08/31	0	0.00	11	58.24	58.20	-11	4,848	-0.23%
2021/08/30	12	58.01	0	0.00	58.20	12	4,851	0.25%
2021/08/26	1	59.00	1	59.20	58.90	0	4,845	0.00%
2021/08/25	1	58.10	0	0.00	57.90	1	4,844	0.02%
2021/08/24	1	58.80	0	0.00	58.60	1	4,874	0.02%
2021/08/16	1	60.30	0	0.00	60.20	1	4,981	0.02%
2021/08/13	1	65.00	0	0.00	63.70	1	4,978	0.02%
2021/08/12	1	65.40	0	0.00	65.90	1	4,979	0.02%
2021/08/11	1	65.60	0	0.00	65.40	1	4,998	0.02%
2021/08/06	3	70.40	4	69.90	69.10	-1	5,092	-0.02%
2021/08/05	1	70.00	0	0.00	69.30	1	5,084	0.02%
2021/08/04	1	70.40	0	0.00	69.50	1	5,132	0.02%
2021/08/02	0	0.00	2	67.10	67.20	-2	5,147	-0.04%
2021/07/29	0	0.00	2	67.10	67.20	-2	5,266	-0.04%
2021/07/28	3	67.80	2	65.95	66.50	1	5,294	0.02%
2021/07/27	8	71.71	9	71.29	69.40	-1	5,300	-0.02%
2021/07/26	39	70.48	43.1	71.44	73.70	-4.1	5,144	-0.08%
2021/07/21	1	65.40	0	0.00	64.80	1	4,873	0.02%
2021/07/20	3	66.73	0	0.00	66.10	3	4,877	0.06%
2021/07/19	0	0.00	2	68.10	68.10	-2	4,904	-0.04%
2021/07/16	3	69.23	0	0.00	68.90	3	4,973	0.06%
2021/07/15	4	69.45	0	0.00	69.30	4	4,995	0.08%
2021/07/13	10	71.81	6	69.93	69.20	4	4,981	0.08%
2021/07/12	4	70.88	5	71.16	71.50	-1	4,888	-0.02%
2021/07/09	1	68.10	4	68.65	68.00	-3	4,792	-0.06%
2021/07/08	0	0.00	1	69.50	69.10	-1	4,863	-0.02%
2021/07/07	2	68.90	8	69.13	68.30	-6	4,908	-0.12%
2021/07/06	1	69.40	2	68.85	68.60	-1	4,980	-0.02%
2021/07/05	6	69.45	11	70.12	70.60	-5	5,019	-0.10%
2021/07/02	11	69.28	0	0.00	68.00	11	5,006	0.22%
2021/07/01	0.1	67.80	0	0.00	66.80	0.1	5,158	0.00%
2021/06/30	5	70.66	1	70.90	69.40	4	5,188	0.08%
2021/06/29	10	70.05	0	0.00	68.90	10	5,249	0.19%
2021/06/28	4	70.20	2	70.90	70.90	2	5,369	0.04%
2021/06/25	10	71.48	5	70.94	70.30	5	5,821	0.09%
2021/06/24	8	73.74	19	73.65	73.00	-11	5,859	-0.19%
2021/06/23	3	73.40	9	72.77	74.00	-6	5,857	-0.10%
2021/06/22	25	70.52	11	70.85	71.00	14	6,075	0.23%
2021/06/21	24	72.46	23.1	72.39	71.10	0.9	6,435	0.01%
2021/06/18	54	65.67	61	67.59	68.40	-7	7,143	-0.10%
2021/06/17	12.1	62.12	0	0.00	62.20	12.1	7,073	0.17%
2021/06/16	1	61.00	7	62.79	62.70	-6	7,087	-0.08%
2021/06/11	2	60.70	2	60.65	60.40	0	8,110	0.00%
2021/06/10	5	60.26	0	0.00	59.70	5	8,179	0.06%
2021/06/09	0	0.00	1	60.50	59.40	-1	8,272	-0.01%
2021/06/08	2	59.90	0	0.00	59.90	2	8,390	0.02%
2021/06/07	1	58.30	1	58.40	59.00	0	8,467	0.00%
2021/06/04	2	60.00	1	60.00	59.80	1	8,583	0.01%
2021/06/03	2	60.10	1	60.50	60.80	1	8,839	0.01%
2021/06/02	6	60.00	1	60.00	59.90	5	9,644	0.05%
2021/06/01	1	62.20	0	0.00	61.50	1	10,111	0.01%
2021/05/31	8	61.55	3	61.20	61.20	5	10,848	0.05%
2021/05/28	1	60.10	2	60.30	60.40	-1	10,980	-0.01%
2021/05/26	1	59.50	1	60.00	59.40	0	11,075	0.00%
2021/05/25	2	60.70	3	60.80	60.80	-1	11,353	-0.01%
2021/05/24	1	59.50	0	0.00	59.70	1	11,403	0.01%
2021/05/21	4	57.75	1	57.50	58.20	3	11,482	0.03%
2021/05/19	10	56.39	10	56.30	56.30	0	11,792	0.00%
2021/05/18	1	53.00	1	56.00	56.50	0	11,845	0.00%
2021/05/17	0	0.00	8	53.59	52.40	-8	11,907	-0.07%
2021/05/14	0	0.00	1	54.70	54.70	-1	11,909	-0.01%
2021/05/12	2	56.35	12	54.05	55.10	-10	12,073	-0.08%
2021/05/11	2	60.05	1	58.40	58.40	1	12,131	0.01%
2021/05/10	1	62.80	20	63.20	62.60	-19	12,227	-0.16%
2021/05/07	1	63.20	2	64.35	66.20	-1	12,476	-0.01%
2021/05/06	2	60.05	1	62.00	60.70	1	13,114	0.01%
2021/05/04	24	60.88	0	0.00	60.10	24	13,604	0.18%
2021/05/03	4	64.43	1	62.60	62.60	3	13,622	0.02%
2021/04/29	2	66.65	0	0.00	66.50	2	13,715	0.01%
2021/04/28	1	67.80	1	67.70	67.50	0	13,853	0.00%
2021/04/27	4	69.60	2	69.15	69.10	2	14,034	0.01%
2021/04/26	2	68.35	0	0.00	68.10	2	14,185	0.01%
2021/04/23	1	67.70	18	68.00	68.20	-17	14,329	-0.12%
2021/04/22	3	69.00	8	69.04	67.10	-5	14,830	-0.03%
2021/04/21	0	0.00	1	71.80	71.20	-1	15,180	-0.01%
2021/04/20	0	0.00	1	72.80	72.80	-1	15,347	-0.01%
2021/04/19	6	71.72	0	0.00	71.40	6	15,498	0.04%
2021/04/16	1	72.80	0	0.00	72.60	1	15,749	0.01%
2021/04/15	3	73.60	0	0.00	73.30	3	16,003	0.02%
2021/04/14	8	70.26	1	70.80	71.70	7	16,283	0.04%
2021/04/13	5	73.96	0	0.00	73.10	5	16,680	0.03%
2021/04/12	5	76.90	23	76.34	75.00	-18	17,372	-0.10%
2021/04/09	6	75.72	10	75.90	75.70	-4	17,830	-0.02%
2021/04/08	3	77.30	2	77.35	77.00	1	18,292	0.01%
2021/04/07	4	78.03	53	78.39	77.50	-49	18,380	-0.27%
2021/04/06	7	76.61	0	0.00	76.40	7	18,463	0.04%
2021/04/01	49	76.60	3	76.83	76.30	46	18,834	0.24%
2021/03/31	9	77.73	9	77.73	77.00	0	19,262	0.00%
2021/03/30	56	81.12	25	80.89	79.50	31	19,557	0.16%
2021/03/29	15	77.41	11.1	78.10	78.30	3.9	19,587	0.02%
2021/03/26	27	77.77	23	78.57	76.50	4	19,490	0.02%
2021/03/25	37	78.54	29	78.85	78.00	8	19,251	0.04%
2021/03/24	30	78.08	34	77.51	77.00	-4	18,734	-0.02%
2021/03/23	40	77.51	79	78.87	78.00	-39	18,165	-0.21%
2021/03/22	5	73.24	17	73.12	74.00	-12	16,948	-0.07%
2021/03/19	8	70.89	2	71.15	70.70	6	16,741	0.04%
2021/03/18	25	71.73	14	71.40	71.30	11	16,655	0.07%
2021/03/17	69	72.07	24	72.23	71.10	45	16,366	0.27%
2021/03/16	8	68.46	2	68.60	67.90	6	15,590	0.04%
2021/03/15	0	0.00	8	67.10	68.00	-8	15,543	-0.05%
2021/03/12	3	68.20	1	68.10	67.70	2	15,497	0.01%
2021/03/11	2	67.50	1	67.50	67.50	1	15,453	0.01%
2021/03/10	3	67.53	0	0.00	66.10	3	15,405	0.02%
2021/03/09	11	68.45	5	68.22	67.30	6	15,345	0.04%
2021/03/08	21	72.34	15	71.53	70.20	6	15,146	0.04%
2021/03/05	4	69.73	9	69.58	70.70	-5	14,411	-0.03%
2021/03/04	28	70.01	30	69.61	68.00	-2	13,956	-0.01%
2021/03/03	15	67.29	10	66.65	67.50	5	13,225	0.04%
2021/03/02	5	63.90	2	64.00	63.10	3	13,138	0.02%
2021/02/25	3	69.33	7	69.53	67.10	-4	13,171	-0.03%
2021/02/24	13	67.98	8	67.93	66.00	5	12,911	0.04%
2021/02/23	0	0.00	1	68.00	67.10	-1	12,854	-0.01%
2021/02/22	2	67.60	5.1	67.79	67.50	-3.1	12,801	-0.02%
2021/02/19	0	0.00	1	67.00	66.20	-1	12,652	-0.01%
2021/02/18	1	63.10	2	63.50	63.90	-1	12,594	-0.01%
2021/02/17	5.1	62.32	3	61.77	63.10	2.1	12,630	0.02%
2021/02/05	2	64.00	6	63.45	62.90	-4	12,609	-0.03%
2021/02/04	1	63.30	6	63.50	63.50	-5	12,598	-0.04%
2021/02/03	13	64.94	11	64.59	64.20	2	12,648	0.02%
2021/02/02	9	65.71	8	66.21	65.40	1	12,485	0.01%
2021/02/01	3	63.27	1	62.00	61.90	2	12,328	0.02%
2021/01/29	14	67.60	6	64.78	63.90	8	12,183	0.07%
2021/01/28	11	70.03	13	69.35	68.50	-2	11,869	-0.02%
2021/01/27	19	67.48	26	68.65	70.10	-7	11,135	-0.06%
2021/01/26	0	0.00	1	65.50	63.80	-1	10,650	-0.01%
2021/01/25	3	64.77	0	0.00	64.40	3	10,538	0.03%
2021/01/22	15	65.93	8	65.15	66.60	7	10,441	0.07%
2021/01/21	5	65.46	2	64.35	64.60	3	10,297	0.03%
2021/01/20	13	66.43	19	67.37	65.20	-6	10,127	-0.06%
2021/01/19	8	68.95	7	69.24	67.70	1	9,915	0.01%
2021/01/18	8	67.69	6	67.75	67.60	2	9,698	0.02%
2021/01/15	18	70.42	16	69.33	68.10	2	9,516	0.02%
2021/01/14	20	68.63	20	69.40	71.60	0	8,951	0.00%
2021/01/13	19.1	65.76	22	65.93	65.10	-3	8,516	-0.03%
2021/01/12	7	68.89	3	67.50	67.00	4	8,306	0.05%
2021/01/11	14	70.82	16	70.76	70.80	-2	8,128	-0.02%
2021/01/08	38	69.68	40	70.09	67.50	-2	7,910	-0.03%
2021/01/07	10	71.22	12	70.86	70.00	-2	7,645	-0.03%
2021/01/06	29	69.79	29	70.59	69.60	0	7,349	0.00%
2021/01/05	46	73.15	46	72.78	69.60	0	6,856	0.00%
2021/01/04	36	67.55	28	67.33	69.60	8	6,110	0.13%
2020/12/31	57	62.21	98	61.04	63.30	-41	5,590	-0.73%
2020/12/30	4.1	58.15	2	58.94	57.60	2.1	5,045	0.04%
2020/12/29	2	60.10	3	60.80	57.80	-1	4,865	-0.02%
2020/12/28	24	59.78	26	59.82	60.50	-2	4,583	-0.04%
2020/12/25	63	57.33	17.1	57.82	59.00	46	4,113	1.12%
2020/12/24	24	54.21	18	54.38	54.00	6	3,553	0.17%
2020/12/23	16	50.31	21	50.75	51.30	-5	3,077	-0.16%
2020/12/14	0	0.00	1	44.25	44.40	-1	2,299	-0.04%
2020/12/10	1	44.05	0	0.00	43.85	1	2,209	0.05%
2020/12/09	0	0.00	10	45.20	44.85	-10	2,166	-0.46%
2020/12/07	0	0.00	12	44.10	45.40	-12	2,073	-0.58%
2020/12/04	10	43.70	0	0.00	43.50	10	1,993	0.50%
2020/12/03	10	43.81	0	0.00	43.55	10	1,962	0.51%
2020/12/02	2	43.20	0	0.00	43.70	2	1,941	0.10%
2020/12/01	8	43.10	5	43.09	43.15	3	1,899	0.16%
2020/11/27	46	42.01	42	41.75	41.85	4	1,813	0.22%
2020/11/26	1	41.50	4	41.61	42.30	-3	1,766	-0.17%
2020/11/25	2	41.00	34	40.30	40.95	-32	1,697	-1.89%
2020/11/24	35	40.55	1	40.40	40.30	34	1,588	2.14%
2020/11/23	3	39.98	37	40.09	39.80	-34	1,510	-2.25%
2020/11/20	35	39.99	40	39.13	40.45	-5	1,457	-0.34%
2020/11/19	42	39.77	0	0.00	39.40	42	1,387	3.03%
2020/11/18	0	0.00	1	39.60	39.15	-1	1,325	-0.08%
2020/11/17	2	38.30	2	39.35	38.75	0	1,254	0.00%
2020/11/16	7	38.14	10	38.32	38.85	-3	1,186	-0.25%
2020/11/13	8	37.68	4	37.78	37.40	4	1,077	0.37%
2020/11/12	2	36.55	1	36.70	36.30	1	971	0.10%
2020/11/11	1	37.05	2	36.15	37.00	-1	917	-0.11%
2020/10/27	0	0.00	20	34.70	34.45	-20	956	-2.09%
2020/10/23	2	34.95	2	34.85	34.90	0	992	0.00%
2020/10/15	0	0.00	3	35.88	35.60	-3	1,013	-0.30%
2020/10/14	22	35.61	0	0.00	35.55	22	997	2.21%
2020/10/13	0	0.00	1	35.00	34.75	-1	978	-0.10%
2020/10/12	1	34.85	0	0.00	35.10	1	977	0.10%
2020/10/08	2	35.60	0	0.00	35.50	2	952	0.21%
2020/09/29	0	0.00	1	33.45	33.45	-1	1,105	-0.09%
2020/09/28	0	0.00	1	33.55	33.45	-1	1,162	-0.09%
2020/09/24	2	33.90	0	0.00	33.75	2	1,173	0.17%
2020/09/23	0	0.00	1	34.70	34.65	-1	1,206	-0.08%
2020/09/18	4	35.74	4	35.88	35.75	0	1,209	0.00%
2020/09/17	0	0.00	1	35.60	35.75	-1	1,194	-0.08%
2020/09/15	1	35.50	1	35.50	34.80	0	1,154	0.00%
2020/09/04	5	34.70	130	34.90	35.05	-125	1,089	-11.47%	大賣/鉅額交易
2020/09/03	26	35.68	1	35.00	35.60	25	1,071	2.33%
2020/08/31	6	33.80	0	0.00	34.30	6	1,064	0.56%
2020/08/28	0	0.00	30	33.61	33.55	-30	1,113	-2.69%
2020/08/24	5	32.95	0	0.00	33.00	5	1,174	0.43%
2020/08/21	19	32.88	0	0.00	32.55	19	1,184	1.60%
2020/08/20	32	33.10	51	32.56	32.10	-19	1,197	-1.59%
2020/08/19	41	34.13	0	0.00	34.15	41	1,186	3.46%
2020/08/14	30	34.60	0	0.00	34.55	30	1,193	2.51%
2020/08/11	20	35.40	0	0.00	35.00	20	1,190	1.68%
2020/08/10	30	35.23	0	0.00	35.50	30	1,216	2.47%
2020/08/07	0	0.00	1	35.10	34.60	-1	1,217	-0.08%
2020/08/06	1	36.15	50	35.78	35.50	-49	1,216	-4.03%
2020/08/05	30	35.32	30	35.63	35.65	0	1,206	0.00%
2020/07/31	50	33.50	0	0.00	33.90	50	1,191	4.20%
2020/07/29	0	0.00	1	36.00	36.00	-1	1,155	-0.09%
2020/07/27	1	35.40	0	0.00	35.05	1	1,134	0.09%
2020/07/23	1	36.50	0	0.00	36.25	1	1,110	0.09%
2020/07/22	1	37.50	51	36.79	36.70	-50	1,101	-4.54%
2020/07/20	50	35.57	0	0.00	35.50	50	1,047	4.77%
2020/07/17	4	34.64	0	0.00	34.50	4	1,027	0.39%
2020/07/16	1	34.65	0	0.00	34.55	1	1,031	0.10%
2020/07/14	0	0.00	1	35.25	34.80	-1	1,029	-0.10%
2020/07/13	1	35.20	27	35.22	35.20	-26	1,026	-2.53%
2020/07/10	1	35.30	0	0.00	35.00	1	1,026	0.10%
2020/07/09	21	36.65	0	0.00	36.55	21	1,011	2.08%
2020/07/08	17	36.90	94	36.96	37.05	-77	973	-7.91%
2020/07/07	3	35.10	39	34.62	35.40	-36	858	-4.19%
2020/07/06	20	33.94	1	34.00	33.90	19	805	2.36%
2020/07/02	1	34.50	1	34.20	34.10	0	805	0.00%
2020/07/01	10	33.55	3	33.55	33.65	7	760	0.92%
2020/06/15	3	31.60	0	0.00	31.50	3	785	0.38%
2020/06/12	17	31.29	7	31.50	32.00	10	795	1.26%
2020/06/11	10	32.30	0	0.00	32.20	10	799	1.25%
2020/06/10	10	32.80	0	0.00	33.00	10	801	1.25%
2020/06/08	11	33.03	1	33.05	32.85	10	821	1.22%
2020/06/05	50	33.64	0	0.00	33.65	50	810	6.17%
2020/06/04	0	0.00	2	34.05	33.90	-2	805	-0.25%
2020/06/03	2	32.65	0	0.00	33.15	2	753	0.27%
2020/06/02	0	0.00	1	32.10	31.85	-1	716	-0.14%
2020/05/27	0	0.00	1	31.20	31.70	-1	675	-0.15%
2020/05/26	0	0.00	1	31.15	30.95	-1	665	-0.15%
2020/05/18	1	30.10	0	0.00	30.10	1	635	0.16%
2020/05/15	1	30.30	0	0.00	30.40	1	630	0.16%
2020/05/14	1	31.05	0	0.00	31.00	1	605	0.17%
2020/05/11	2	30.40	2	31.50	31.65	0	524	0.00%
2020/05/06	0	0.00	3	29.62	29.10	-3	497	-0.60%
2020/05/04	2	29.10	0	0.00	29.15	2	510	0.39%
2020/04/30	0	0.00	4	29.85	29.85	-4	511	-0.78%
2020/04/29	2	29.45	0	0.00	29.45	2	515	0.39%
2020/04/28	2	29.10	0	0.00	29.15	2	514	0.39%
2020/04/10	0	0.00	5	27.60	27.95	-5	650	-0.77%
2020/03/26	0	0.00	1	25.80	26.25	-1	654	-0.15%
2020/03/25	5	26.50	2	26.35	25.85	3	657	0.46%
2020/03/24	2	25.20	0	0.00	25.20	2	667	0.30%
2020/03/19	0	0.00	3	23.32	22.85	-3	762	-0.39%
2020/02/26	0	0.00	10	33.90	33.80	-10	675	-1.48%
2020/02/25	0	0.00	20	33.94	33.90	-20	675	-2.96%
2020/02/24	10	34.00	0	0.00	34.00	10	676	1.48%
2020/02/21	10	34.50	0	0.00	34.40	10	681	1.47%
2020/02/20	0	0.00	20	35.00	34.90	-20	688	-2.90%
2020/02/19	0	0.00	11	34.60	34.75	-11	697	-1.58%
2020/02/18	1	34.25	0	0.00	34.15	1	752	0.13%
2020/02/17	10	34.00	0	0.00	33.95	10	768	1.30%
2020/02/12	30	34.50	0	0.00	34.60	30	771	3.89%
2020/02/11	0	0.00	30	33.99	33.95	-30	768	-3.90%
2020/02/10	10	32.65	10	33.20	33.45	0	773	0.00%
2020/02/07	10	33.43	0	0.00	33.60	10	779	1.28%
2020/02/06	20	33.84	0	0.00	34.25	20	779	2.57%
2020/01/31	0	0.00	2	34.50	34.40	-2	801	-0.25%
2020/01/30	1	34.25	0	0.00	34.20	1	819	0.12%
2020/01/20	0	0.00	7	37.76	37.90	-7	804	-0.87%
2020/01/17	21	37.83	14	37.80	38.00	7	794	0.88%
2020/01/15	2	37.08	0	0.00	37.00	2	839	0.24%
2020/01/09	0	0.00	3	37.20	36.55	-3	831	-0.36%
2020/01/06	1	36.85	1	36.35	36.30	0	820	0.00%
2019/12/31	0	0.00	1	37.00	37.00	-1	810	-0.12%
2019/12/27	0	0.00	1	37.05	37.00	-1	822	-0.12%
2019/12/24	3	36.87	0	0.00	36.75	3	843	0.36%
2019/12/19	0	0.00	5	37.80	37.60	-5	842	-0.59%
2019/12/18	2	37.80	1	37.40	37.80	1	829	0.12%
2019/12/17	7	37.02	1	37.05	37.15	6	779	0.77%
2019/12/11	0	0.00	1	35.50	35.45	-1	746	-0.13%
2019/12/09	0	0.00	1	35.35	35.35	-1	777	-0.13%
2019/12/05	0	0.00	5	35.55	35.75	-5	832	-0.60%
2019/11/29	0	0.00	2	36.10	36.05	-2	868	-0.23%
2019/11/28	1	36.60	0	0.00	36.40	1	884	0.11%
2019/11/19	1	37.10	0	0.00	36.65	1	1,244	0.08%
2019/11/15	4	38.09	9	37.99	38.10	-5	1,300	-0.38%
2019/11/14	4	37.04	3	36.70	37.30	1	1,295	0.08%
2019/11/06	0	0.00	2	37.35	36.75	-2	1,405	-0.14%
2019/11/05	1	38.00	1	38.40	37.70	0	1,406	0.00%
2019/11/04	0	0.00	1	38.35	38.00	-1	1,419	-0.07%
2019/11/01	1	38.00	0	0.00	38.00	1	1,421	0.07%
2019/10/31	1	37.70	0	0.00	37.60	1	1,426	0.07%
2019/10/30	2	38.78	0	0.00	38.40	2	1,423	0.14%
2019/10/29	0	0.00	1	38.75	38.80	-1	1,401	-0.07%
2019/10/25	3	38.32	0	0.00	38.25	3	1,390	0.22%
2019/10/24	2	38.70	0	0.00	38.85	2	1,380	0.14%
2019/10/09	1	36.70	0	0.00	36.35	1	1,422	0.07%
2019/10/08	2	38.25	0	0.00	38.00	2	1,410	0.14%
2019/10/07	0	0.00	3	38.50	38.55	-3	1,414	-0.21%
2019/10/03	3	38.45	0	0.00	38.45	3	1,407	0.21%
2019/09/27	2	39.95	0	0.00	39.75	2	1,412	0.14%
2019/09/26	4	40.81	0	0.00	40.45	4	1,391	0.29%
2019/09/25	1	41.00	0	0.00	41.40	1	1,387	0.07%
2019/09/20	1	40.30	0	0.00	41.15	1	1,377	0.07%
2019/09/18	0	0.00	2	40.25	40.30	-2	1,357	-0.15%
2019/08/30	2	42.35	2	42.05	41.30	0	1,203	0.00%
2019/08/29	0	0.00	10	42.55	41.50	-10	1,182	-0.85%
2019/08/27	12	44.10	2	43.03	44.90	10	1,083	0.92%
2019/08/23	2	44.05	7	43.81	43.65	-5	1,010	-0.49%
2019/08/22	1	44.55	0	0.00	43.75	1	953	0.10%
2019/08/16	2	41.78	3	41.67	41.85	-1	702	-0.14%
2019/07/26	0	0.00	2	40.10	40.00	-2	549	-0.36%
2019/07/25	0	0.00	2	40.45	40.60	-2	570	-0.35%
2019/07/24	1	41.10	0	0.00	41.10	1	580	0.17%
2019/07/22	0	0.00	4	39.55	39.30	-4	548	-0.73%
2019/07/17	4	38.90	0	0.00	39.00	4	572	0.70%
2019/07/16	0	0.00	10	38.93	39.40	-10	558	-1.79%
2019/07/12	2	37.63	0	0.00	37.60	2	538	0.37%
2019/07/08	7	37.57	2	37.75	36.90	5	658	0.76%
2019/07/05	5	37.00	0	0.00	37.20	5	654	0.76%
2019/06/21	0	0.00	1	36.70	36.25	-1	749	-0.13%
2019/06/11	1	35.10	1	35.30	35.45	0	818	0.00%
2019/06/03	0	0.00	1	34.65	34.65	-1	807	-0.12%
2019/05/28	1	34.30	0	0.00	34.00	1	804	0.12%
2019/05/27	1	34.30	0	0.00	34.30	1	806	0.12%
2019/05/21	1	35.35	1	35.55	36.20	0	835	0.00%
2019/05/03	0	0.00	1	37.95	38.10	-1	792	-0.13%
2019/05/02	0	0.00	12	37.93	38.30	-12	774	-1.55%
2019/04/30	2	37.10	0	0.00	37.55	2	740	0.27%
2019/04/26	5	37.10	0	0.00	36.70	5	709	0.70%
2019/04/25	2	37.65	4	37.53	37.90	-2	685	-0.29%
2019/04/24	6	36.66	2	37.30	36.65	4	630	0.63%
2019/04/23	0	0.00	1	36.80	36.95	-1	622	-0.16%
2019/04/19	2	36.85	0	0.00	36.10	2	610	0.33%
2019/04/18	1	37.00	0	0.00	36.50	1	602	0.17%
2019/04/17	0	0.00	5	37.62	36.80	-5	587	-0.85%
2019/04/16	8	36.56	12	37.00	37.30	-4	563	-0.71%
2019/04/15	8	36.89	0	0.00	35.90	8	511	1.56%
2019/04/12	0	0.00	1	35.25	35.40	-1	456	-0.22%
2019/04/11	0	0.00	2	35.50	35.05	-2	447	-0.45%
2019/04/10	2	35.20	0	0.00	35.35	2	441	0.45%
2019/04/08	1	34.90	5	34.95	34.95	-4	422	-0.95%
2019/04/02	5	35.95	0	0.00	35.30	5	411	1.22%
2019/04/01	0	0.00	2	34.45	35.80	-2	363	-0.55%
2019/03/28	2	33.95	0	0.00	34.00	2	345	0.58%
2019/03/20	0	0.00	1	34.00	34.00	-1	360	-0.28%
2019/03/19	0	0.00	1	33.90	33.95	-1	366	-0.27%
2019/03/18	1	34.50	1	34.95	34.50	0	361	0.00%
2019/03/15	1	33.95	0	0.00	34.50	1	320	0.31%
2019/03/11	1	31.80	0	0.00	31.60	1	352	0.28%
2019/03/06	0	0.00	3	32.70	32.70	-3	386	-0.78%
2019/02/25	0	0.00	2	32.95	32.90	-2	410	-0.49%
2019/02/21	1	31.50	0	0.00	31.60	1	399	0.25%
2019/02/15	1	31.25	11	31.20	31.10	-10	425	-2.35%
2019/02/14	1	31.20	0	0.00	31.35	1	438	0.23%
2019/01/29	0	0.00	4	29.60	29.50	-4	589	-0.68%
2019/01/28	4	29.50	0	0.00	29.60	4	626	0.64%
2019/01/21	4	29.60	0	0.00	29.60	4	683	0.59%
2019/01/18	6	29.52	0	0.00	29.60	6	703	0.85%
2019/01/10	1	30.00	0	0.00	29.90	1	771	0.13%
2019/01/09	5	30.10	5	30.10	30.00	0	782	0.00%
2018/12/14	0	0.00	3	30.98	30.80	-3	913	-0.33%
2018/12/13	0	0.00	1	30.55	30.80	-1	914	-0.11%
2018/12/12	3	30.30	0	0.00	30.70	3	920	0.33%
2018/12/05	3	30.77	3	31.10	31.10	0	905	0.00%
2018/12/04	0	0.00	1	31.80	31.45	-1	908	-0.11%
2018/11/19	1	29.25	1	29.85	29.90	0	845	0.00%
2018/11/12	1	29.90	0	0.00	29.50	1	822	0.12%
2018/11/09	0	0.00	2	30.00	30.20	-2	758	-0.26%
2018/11/07	2	29.75	0	0.00	29.50	2	695	0.29%
2018/11/06	0	0.00	1	29.15	29.05	-1	710	-0.14%
2018/11/05	0	0.00	5	29.75	29.30	-5	702	-0.71%
2018/11/02	5	28.85	0	0.00	28.65	5	675	0.74%
2018/11/01	1	28.00	0	0.00	27.90	1	671	0.15%
2018/10/25	0	0.00	4	27.66	27.55	-4	738	-0.54%
2018/10/24	1	27.90	0	0.00	27.55	1	711	0.14%
2018/10/12	0	0.00	2	26.50	27.80	-2	714	-0.28%
2018/10/11	3	27.80	3	29.65	27.00	0	724	0.00%
2018/09/28	2	30.60	0	0.00	30.60	2	809	0.25%
2018/09/14	0	0.00	2	31.40	31.30	-2	928	-0.22%
2018/09/13	2	31.00	0	0.00	30.65	2	1,087	0.18%
2018/09/11	2	30.45	2	30.80	30.80	0	1,249	0.00%
2018/09/06	0	0.00	1	32.90	32.85	-1	1,230	-0.08%
2018/08/29	0	0.00	1	33.15	33.30	-1	1,326	-0.08%
2018/08/27	3	33.10	0	0.00	33.00	3	1,378	0.22%
2018/08/24	2	34.35	0	0.00	34.30	2	1,377	0.15%
2018/08/21	1	33.90	0	0.00	34.80	1	1,368	0.07%
2018/08/07	0	0.00	1	37.20	37.30	-1	1,307	-0.08%
2018/08/06	2	37.30	0	0.00	37.20	2	1,305	0.15%
2018/08/03	3	37.70	1	37.50	37.50	2	1,298	0.15%
2018/08/02	0	0.00	3	36.95	36.95	-3	1,240	-0.24%
2018/07/30	0	0.00	1	36.60	36.50	-1	1,213	-0.08%
2018/07/27	3	36.67	0	0.00	36.95	3	1,212	0.25%
2018/07/19	0	0.00	1	36.70	36.80	-1	1,200	-0.08%
2018/07/17	1	37.75	6	37.55	37.50	-5	1,191	-0.42%
2018/07/16	8	37.68	4	37.33	37.65	4	1,166	0.34%
2018/07/05	0	0.00	98	34.82	34.10	-98	1,056	-9.28%
2018/07/04	1	35.95	0	0.00	34.95	1	1,054	0.09%
2018/07/02	68	35.86	7	35.29	35.55	61	1,042	5.85%
2018/06/29	27	35.36	0	0.00	35.40	27	1,025	2.63%
2018/06/28	10	33.90	0	0.00	33.90	10	989	1.01%
2018/06/26	0	0.00	50	35.37	35.50	-50	976	-5.12%
2018/06/25	0	0.00	7	37.09	35.25	-7	965	-0.73%
2018/06/22	13	37.13	8	37.45	37.50	5	928	0.54%
2018/06/21	23	36.08	0	0.00	37.30	23	778	2.95%
2018/06/20	30	34.15	0	0.00	33.95	30	625	4.79%
2018/06/11	1	35.10	1.1	35.34	35.20	-0.1	647	-0.02%
2018/06/08	2	36.05	1	36.10	35.80	1	640	0.16%
2018/06/07	1	37.00	0	0.00	36.50	1	641	0.16%
2018/06/04	1	36.20	0	0.00	36.25	1	587	0.17%
2018/06/01	1	33.60	2	33.35	33.70	-1	570	-0.18%
2018/05/31	0	0.00	3	33.30	33.15	-3	602	-0.50%
2018/05/30	2	33.00	1	33.30	33.05	1	622	0.16%
2018/05/28	0	0.00	3	33.50	33.55	-3	641	-0.47%
2018/05/24	0	0.00	3	33.50	33.30	-3	699	-0.43%
2018/05/23	3	33.07	0	0.00	33.30	3	719	0.42%
2018/05/22	0	0.00	3	34.00	33.85	-3	762	-0.39%
2018/05/17	5	33.33	2	33.60	33.40	3	918	0.33%
2018/05/15	0	0.00	3	33.80	33.60	-3	951	-0.32%
2018/05/08	1	32.40	2	32.85	32.90	-1	1,025	-0.10%
2018/04/27	2	31.65	2	31.98	32.05	0	1,075	0.00%
2018/04/24	1	32.80	0	0.00	32.50	1	1,088	0.09%
2018/04/20	1	33.90	0	0.00	34.00	1	1,085	0.09%
2018/04/19	6	34.53	0	0.00	34.45	6	1,081	0.55%
2018/04/16	1	36.05	0	0.00	36.00	1	1,085	0.09%
2018/04/12	0	0.00	4	36.44	36.45	-4	1,142	-0.35%
2018/04/11	3	36.85	3	36.60	36.60	0	1,155	0.00%
2018/04/10	3	36.72	0	0.00	36.55	3	1,172	0.26%
2018/04/02	0	0.00	14	37.41	37.35	-14	1,205	-1.16%
2018/03/29	5	37.05	0	0.00	37.10	5	1,243	0.40%
2018/03/27	10	37.45	0	0.00	37.40	10	1,234	0.81%
2018/03/23	1	36.50	0	0.00	36.95	1	1,241	0.08%
2018/03/22	0	0.00	1	38.50	38.05	-1	1,244	-0.08%
2018/03/21	0	0.00	1	38.30	38.60	-1	1,256	-0.08%
2018/03/09	2	39.95	0	0.00	39.90	2	1,457	0.14%
2018/03/06	1	40.30	0	0.00	40.25	1	1,493	0.07%
2018/03/02	0	0.00	1	39.40	38.95	-1	1,507	-0.07%
2018/02/26	0	0.00	5	39.55	39.45	-5	1,541	-0.32%
2018/02/23	3	38.90	0	0.00	39.00	3	1,548	0.19%
2018/02/22	6	38.92	8	38.38	38.90	-2	1,566	-0.13%
2018/02/21	5	37.40	2	37.25	37.40	3	1,602	0.19%
2018/02/12	6	34.20	19	34.47	34.50	-13	1,592	-0.82%
2018/02/02	2	42.95	0	0.00	42.80	2	1,864	0.11%
2018/02/01	0	0.00	2	43.85	43.20	-2	1,952	-0.10%
2018/01/31	2	43.15	0	0.00	43.25	2	1,962	0.10%
2018/01/26	2	44.85	0	0.00	44.75	2	2,096	0.10%
2018/01/24	0	0.00	5	45.15	45.15	-5	2,192	-0.23%
2018/01/23	3	45.28	2	46.10	44.90	1	2,262	0.04%
2018/01/19	3	45.43	2	45.63	45.35	1	2,549	0.04%
2018/01/18	2	45.80	0	0.00	45.25	2	2,637	0.08%
2018/01/17	0	0.00	7	45.74	45.55	-7	2,799	-0.25%
2018/01/15	1	45.50	0	0.00	45.10	1	3,357	0.03%
2018/01/12	5	45.25	0	0.00	45.25	5	3,491	0.14%
2018/01/11	0	0.00	1	44.60	44.60	-1	3,766	-0.03%
2018/01/10	2	45.08	0	0.00	44.65	2	3,844	0.05%
2018/01/08	1	46.00	5	46.18	46.20	-4	3,892	-0.10%
2018/01/05	3	45.53	2	46.20	45.60	1	3,875	0.03%
2018/01/03	6	45.60	0	0.00	45.55	6	3,858	0.16%