乙盛-KY (5243)-元富-安南券商分點個股進出

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
61.0
漲跌
▲0.2
漲幅
+0.33%
成交量
1,857張
產業
上市光電類股
450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-安南券商分點個股進出

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-安南券商分點個股進出
元富-安南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
2024/06/25	1	59.90	0	0.00	61.00	1	2,307	0.04%
2024/06/24	3	61.23	1	62.00	60.80	2	2,389	0.08%
2024/06/21	1	62.30	1	62.90	62.30	0	2,376	0.00%
2024/06/20	9	62.62	3.2	63.79	63.70	5.9	2,355	0.25%
2024/06/19	4.1	62.14	2	65.10	61.90	2.1	2,328	0.09%
2024/06/18	5	65.08	0	0.00	65.00	5	2,231	0.22%
2024/06/17	1.1	64.91	0	0.00	66.20	1.1	2,196	0.05%
2024/06/14	1.1	68.02	28	66.65	67.30	-26.9	2,054	-1.31%
2024/06/13	20.5	65.42	1.1	65.09	65.40	19.4	1,807	1.07%
2024/06/12	0.1	61.20	0	0.00	61.00	0.1	1,857	0.00%
2024/06/11	0.1	62.70	0.1	62.00	61.30	0	1,879	0.00%
2024/06/07	0.1	58.50	0.2	59.63	61.30	-0.1	2,002	0.00%
2024/06/05	0	0.00	0	59.50	59.40	0	2,048	0.00%
2024/06/03	0	0.00	2.2	60.23	61.40	-2.2	2,042	-0.11%
2024/05/30	0.1	59.80	0	0.00	59.20	0.1	1,994	0.01%
2024/05/29	0.1	61.30	0	0.00	60.40	0.1	1,988	0.01%
2024/05/28	0	0.00	0	61.30	60.70	0	1,961	0.00%
2024/05/24	0	0.00	0.1	57.00	57.00	-0.1	1,869	0.00%
2024/05/22	0	0.00	0.1	58.37	57.70	-0.1	1,877	0.00%
2024/05/21	0	0.00	0.2	57.43	57.50	-0.2	1,862	-0.01%
2024/05/20	0	0.00	0.1	57.34	56.80	-0.1	1,861	-0.01%
2024/05/17	0	0.00	0	56.80	56.60	0	1,860	0.00%
2024/05/09	0	0.00	0	57.72	57.30	0	1,876	0.00%
2024/05/07	10	56.90	0	0.00	56.80	10	1,861	0.54%
2024/04/30	0	0.00	0	56.50	56.00	0	1,843	0.00%
2024/04/29	0	0.00	10	55.51	55.60	-10	1,822	-0.55%
2024/04/26	0	56.10	0	55.80	55.10	0	1,819	0.00%
2024/04/25	0	0.00	0.1	55.42	55.10	-0.1	1,816	-0.01%
2024/04/24	0	0.00	0	55.50	56.30	0	1,810	0.00%
2024/04/19	2	54.60	0.4	53.90	54.10	1.6	1,783	0.09%
2024/04/18	0.1	56.04	0	0.00	55.60	0.1	1,757	0.00%
2024/04/16	0.1	56.85	0	0.00	56.00	0.1	1,742	0.00%
2024/04/15	0	0.00	0.1	59.60	59.00	-0.1	1,715	0.00%
2024/04/12	5	60.60	2.2	60.80	61.40	2.8	1,701	0.16%
2024/04/11	0	0.00	1	60.00	59.90	-1	1,652	-0.06%
2024/04/09	0	57.60	0	0.00	57.80	0	1,550	0.00%
2024/04/08	0	57.50	0	0.00	58.00	0	1,543	0.00%
2024/04/03	0.2	58.49	1	58.10	58.10	-0.8	1,542	-0.05%
2024/04/02	0	59.30	0	0.00	59.50	0	1,524	0.00%
2024/04/01	0	59.60	1	59.50	59.30	-1	1,510	-0.06%
2024/03/29	5.1	60.38	1	59.90	59.40	4.1	1,497	0.27%
2024/03/28	2	60.45	8	60.60	60.30	-6	1,447	-0.41%
2024/03/27	0	0.00	2	59.00	59.60	-2	1,256	-0.16%
2024/03/26	2	55.90	0	0.00	55.90	2	1,146	0.17%
2024/03/25	1	57.60	0	0.00	57.60	1	1,127	0.09%
2024/03/21	1	57.30	0	0.00	57.40	1	1,086	0.09%
2024/03/20	0.5	58.30	1	58.50	56.90	-0.5	1,058	-0.05%
2024/03/19	1	57.70	0	0.00	57.70	1	1,005	0.10%
2024/03/18	2	57.90	0	0.00	58.40	2	986	0.20%
2024/03/15	7	60.26	9	60.63	58.80	-2	952	-0.21%
2024/03/14	1	57.30	1	60.00	57.20	0	826	0.00%
2024/03/13	11	61.81	412	61.97	60.50	-401	783	-51.17%	大賣/鉅額交易
2024/03/12	403	60.00	1.1	60.00	60.00	401.9	591	67.98%	大買/鉅額交易
2024/03/04	2	54.80	0	0.00	55.10	2	480	0.42%
2024/03/01	0.4	55.00	0	0.00	54.70	0.4	475	0.07%
2024/02/20	0	0.00	0.1	55.43	55.30	-0.1	495	-0.01%
2024/02/16	0	0.00	0.1	55.20	55.30	-0.1	491	-0.01%
2024/02/15	0	0.00	0.1	53.80	53.60	-0.1	489	-0.02%
2024/02/05	1	53.80	0	0.00	53.90	1	484	0.21%
2024/02/02	1	54.60	0.1	55.10	54.60	1	471	0.20%
2024/01/24	0	0.00	0.1	57.30	56.90	-0.1	454	-0.01%
2024/01/22	0	0.00	0.1	57.10	57.10	-0.1	466	-0.02%
2024/01/19	0	0.00	0.1	56.60	56.50	-0.1	465	-0.02%
2024/01/15	0	0.00	0.1	58.43	58.20	-0.1	468	-0.02%
2024/01/12	1	57.90	0	0.00	57.70	1	476	0.21%
2024/01/11	0	0.00	0.1	57.90	58.00	-0.1	481	-0.02%
2024/01/08	0	0.00	0.1	59.10	58.70	-0.1	490	-0.02%
2024/01/05	1	59.70	0	0.00	59.70	1	485	0.21%
2023/12/27	0	0.00	0.1	60.60	60.70	-0.1	517	-0.02%
2023/12/26	0	0.00	0	59.70	60.50	0	519	0.00%
2023/12/12	0	0.00	0.1	60.80	60.50	-0.1	591	-0.02%
2023/12/11	1	60.50	2	60.50	60.50	-1	608	-0.16%
2023/12/07	0.3	60.10	0	0.00	60.10	0.3	613	0.04%
2023/12/06	1	60.30	0	0.00	60.40	1	616	0.16%
2023/12/01	0	0.00	0.1	61.00	60.80	-0.1	636	-0.01%
2023/11/30	0	0.00	1	60.70	60.70	-1	644	-0.16%
2023/11/29	2	60.60	0.1	60.78	60.60	1.9	666	0.28%
2023/11/28	0	0.00	1	60.20	60.50	-1	677	-0.15%
2023/11/27	0	0.00	0.1	59.95	59.50	-0.1	689	-0.01%
2023/11/21	0	0.00	0.1	60.40	60.20	-0.1	746	-0.01%
2023/11/20	0	0.00	0.1	60.60	60.30	-0.1	757	-0.01%
2023/11/17	0	0.00	3.1	60.30	60.50	-3.1	761	-0.40%
2023/11/15	4	59.63	0	0.00	59.20	4	791	0.51%
2023/11/14	0	0.00	0.1	59.00	59.10	-0.1	801	-0.01%
2023/11/10	0	0.00	1.1	57.68	57.20	-1.1	809	-0.13%
2023/11/08	0	0.00	0.1	58.00	57.80	-0.1	836	-0.01%
2023/11/01	1	56.80	0	0.00	56.80	1	964	0.10%
2023/10/26	0	0.00	1	57.90	57.40	-1	1,019	-0.10%
2023/10/20	2.1	58.32	0	0.00	58.60	2.1	1,134	0.19%
2023/10/18	2	59.70	0	0.00	59.60	2	1,187	0.17%
2023/10/16	0	0.00	1	59.80	60.00	-1	1,207	-0.08%
2023/10/13	1	60.80	0	0.00	60.80	1	1,236	0.08%
2023/10/12	0	0.00	0	60.93	61.30	0	1,261	0.00%
2023/10/11	4	61.95	0	0.00	59.70	4	1,275	0.31%
2023/09/22	0	0.00	0	64.40	64.40	0	1,965	0.00%
2023/09/21	1	64.60	0	0.00	64.30	1	1,975	0.05%
2023/09/19	0.1	67.60	0	0.00	66.80	0.1	2,014	0.00%
2023/09/18	0	0.00	1	67.50	66.80	-1	2,015	-0.05%
2023/09/15	3	67.00	1	68.20	67.00	2	2,036	0.10%
2023/09/13	1	66.90	0	0.00	66.50	1	2,070	0.05%
2023/09/12	0	0.00	0	66.11	65.80	0	2,091	0.00%
2023/09/07	1	68.60	0	0.00	67.30	1	2,302	0.04%
2023/09/05	0.1	67.20	1	66.80	67.50	-0.9	2,417	-0.04%
2023/09/04	0.1	66.90	0	0.00	66.30	0.1	2,485	0.00%
2023/09/01	0.1	66.20	1	66.30	65.60	-0.9	2,544	-0.04%
2023/08/31	1.1	65.41	0	0.00	65.50	1.1	2,592	0.04%
2023/08/28	2	65.30	0	0.00	64.80	2	2,928	0.07%
2023/08/22	0	0.00	1	64.80	64.50	-1	3,776	-0.03%
2023/08/17	0	0.00	0	67.30	67.20	0	4,394	0.00%
2023/08/16	0	0.00	0.2	65.98	66.00	-0.2	5,079	0.00%
2023/08/14	0	0.00	2.2	65.65	65.60	-2.2	5,668	-0.04%
2023/08/11	1	66.90	2	66.40	66.20	-1	5,764	-0.02%
2023/08/10	1	66.00	1	66.40	66.00	0	5,791	0.00%
2023/08/09	1	67.00	1	67.50	67.70	0	5,768	0.00%
2023/08/08	3	68.60	0.5	68.80	68.50	2.6	5,748	0.04%
2023/08/07	0.2	70.80	0	0.00	71.40	0.2	5,718	0.00%
2023/08/04	3	71.10	3	70.80	70.80	0	5,706	0.00%
2023/08/02	2.2	70.06	1	70.20	70.50	1.2	5,716	0.02%
2023/07/28	0	0.00	0.8	71.90	71.90	-0.8	5,683	-0.01%
2023/07/24	0	0.00	6	71.30	72.80	-6	5,619	-0.11%
2023/07/21	0	73.03	0	0.00	72.10	0	5,602	0.00%
2023/07/19	0	71.80	0	0.00	71.90	0	5,664	0.00%
2023/07/18	0.1	74.27	1	73.40	73.20	-0.9	5,800	-0.02%
2023/07/17	3	75.73	0	0.00	75.30	3	6,004	0.05%
2023/07/11	1.1	75.09	0	0.00	74.50	1.1	6,192	0.02%
2023/07/10	0.1	77.00	2	77.10	75.00	-1.9	6,172	-0.03%
2023/07/07	0	80.40	0	0.00	79.90	0	6,082	0.00%
2023/07/06	0	83.90	0	0.00	82.00	0	6,093	0.00%
2023/07/05	0	0.00	1	86.00	84.40	-1	6,027	-0.02%
2023/07/04	2	83.70	1	83.10	83.40	1	5,876	0.02%
2023/07/03	2	80.51	0	0.00	80.60	2	5,771	0.04%
2023/06/30	2	79.10	0	0.00	78.80	2	5,780	0.03%
2023/06/27	1	78.20	1	79.90	79.00	0	6,225	0.00%
2023/06/26	0	0.00	1	81.70	81.60	-1	6,203	-0.02%
2023/06/21	1.2	83.52	0	0.00	83.10	1.2	6,219	0.02%
2023/06/20	1	82.00	2	82.25	81.90	-1	6,199	-0.02%
2023/06/16	0	0.00	1	82.20	82.50	-1	6,149	-0.02%
2023/06/15	0	0.00	1	82.70	83.00	-1	6,121	-0.02%
2023/06/14	1.1	83.18	0	0.00	82.30	1.1	6,077	0.02%
2023/06/13	2	86.05	1	85.00	84.40	1	5,998	0.02%
2023/06/08	2	85.70	1.1	84.23	84.10	0.9	5,799	0.02%
2023/06/07	3.1	87.16	5	87.02	86.70	-1.9	5,738	-0.03%
2023/06/06	0.1	87.80	5	88.14	87.90	-4.9	5,686	-0.09%
2023/06/05	9.5	90.56	4.1	89.43	88.70	5.4	5,666	0.10%
2023/06/02	3.4	89.07	5	89.28	89.60	-1.7	5,592	-0.03%
2023/06/01	4.1	88.86	3	89.20	89.30	1.1	5,486	0.02%
2023/05/31	4.1	87.43	6	90.00	88.90	-1.9	5,347	-0.04%
2023/05/30	1.1	86.21	4	85.13	83.70	-2.9	4,920	-0.06%
2023/05/29	1.2	84.42	1	84.01	83.70	0.2	4,738	0.00%
2023/05/26	7.1	85.04	0	0.00	82.60	7.1	4,676	0.15%
2023/05/25	8.4	85.31	16.4	85.39	86.80	-8	4,519	-0.18%
2023/05/24	5.5	83.84	5	83.62	83.80	0.5	4,189	0.01%
2023/05/23	6.9	82.96	13	83.00	83.00	-6.1	4,085	-0.15%
2023/05/22	21.7	81.13	11	81.04	82.50	10.7	3,887	0.28%
2023/05/19	4	75.15	11	74.80	77.80	-7	3,202	-0.22%
2023/05/18	6.6	71.34	7	70.74	70.80	-0.5	2,713	-0.02%
2023/05/17	0.5	70.10	3	70.17	70.40	-2.5	2,618	-0.10%
2023/05/16	0	67.00	0	0.00	67.50	0	2,507	0.00%
2023/05/15	0.1	65.80	0	0.00	65.80	0.1	2,477	0.00%
2023/05/12	0.4	65.35	0	0.00	65.80	0.4	2,477	0.02%
2023/05/11	0	0.00	5	66.72	65.10	-5	2,476	-0.20%
2023/05/09	5	65.30	15	64.97	65.50	-10	2,485	-0.40%
2023/05/05	1	66.60	8	66.70	66.40	-7	2,482	-0.28%
2023/05/03	1	66.00	2	66.00	65.50	-1	2,502	-0.04%
2023/04/28	0.4	65.50	0	0.00	65.40	0.4	2,541	0.02%
2023/04/27	0.1	64.80	0	0.00	64.40	0.1	2,531	0.00%
2023/04/26	1	65.20	0	0.00	65.20	1	2,512	0.04%
2023/04/25	0.9	65.18	0	0.00	63.80	0.9	2,500	0.04%
2023/04/24	9.2	66.16	3	65.93	65.90	6.2	2,452	0.25%
2023/04/21	17.4	69.07	3	68.97	67.00	14.4	2,405	0.60%
2023/04/20	12	71.15	2	71.35	71.40	10	2,254	0.44%
2023/04/19	2	71.90	1	73.00	69.80	1	2,016	0.05%
2023/04/18	1	67.50	9	67.37	68.20	-8	1,813	-0.44%
2023/04/14	3	67.23	1	67.00	66.90	2	1,750	0.11%
2023/04/13	6	66.92	1	66.80	66.60	5	1,713	0.29%
2023/04/12	0	0.00	1	66.80	66.70	-1	1,685	-0.06%
2023/04/10	1	66.10	1	66.00	66.00	0	1,625	0.00%
2023/04/06	1	66.20	0	0.00	65.90	1	1,565	0.06%
2023/03/31	1	66.00	2	65.70	65.80	-1	1,537	-0.07%
2023/03/30	3	65.73	0	0.00	66.10	3	1,499	0.20%
2023/03/29	0	0.00	4	66.85	67.10	-4	1,398	-0.29%
2023/03/27	1	64.50	1	63.20	63.20	0	1,071	0.00%
2023/03/24	0	0.00	4	64.50	64.40	-4	1,047	-0.38%
2023/03/17	0	0.00	1	61.70	62.10	-1	1,029	-0.10%
2023/03/16	0	0.00	1	60.50	60.20	-1	1,031	-0.10%
2023/03/10	3	61.50	0	0.00	61.50	3	1,472	0.20%
2023/03/09	1	63.20	7	63.33	63.00	-6	1,498	-0.40%
2023/03/07	1	63.90	1	64.50	63.70	0	1,467	0.00%
2023/03/06	1	63.80	0	0.00	63.50	1	1,445	0.07%
2023/03/03	0	0.00	5	62.38	62.30	-5	1,433	-0.35%
2023/03/02	0	0.00	3	62.53	62.20	-3	1,434	-0.21%
2023/02/24	4	62.50	0	0.00	62.50	4	1,436	0.28%
2023/02/23	1	63.20	2	63.95	63.20	-1	1,471	-0.07%
2023/02/17	1	61.30	0	0.00	61.50	1	1,446	0.07%
2023/02/14	3	60.73	0	0.00	60.50	3	1,483	0.20%
2023/02/13	4	60.80	0	0.00	60.40	4	1,522	0.26%
2023/02/07	1	61.90	1	61.70	61.50	0	1,562	0.00%
2023/02/02	0	0.00	0.2	61.30	61.60	-0.2	1,536	-0.01%
2023/02/01	1	60.80	0	0.00	61.00	1	1,533	0.07%
2023/01/30	1	59.30	1	60.00	60.10	0	1,559	0.00%
2023/01/13	0.2	57.40	0	0.00	57.00	0.2	1,627	0.01%
2023/01/11	0	0.00	6	58.60	58.50	-6	1,739	-0.34%
2023/01/06	8	58.00	0	0.00	57.90	8	2,093	0.38%
2022/12/30	1	57.80	0	0.00	57.50	1	2,359	0.04%
2022/12/29	1	57.50	1	57.10	57.30	0	2,461	0.00%
2022/12/28	0	0.00	1	57.90	57.70	-1	2,615	-0.04%
2022/12/23	0.3	59.10	1	58.20	59.30	-0.7	2,686	-0.03%
2022/12/22	1	59.40	0	0.00	59.00	1	2,724	0.04%
2022/12/21	1	58.30	0	0.00	58.30	1	2,748	0.04%
2022/12/09	2	61.05	0	0.00	60.90	2	2,751	0.07%
2022/12/08	0	0.00	3	61.90	62.00	-3	2,743	-0.11%
2022/12/07	2	63.20	0	0.00	61.90	2	2,730	0.07%
2022/12/06	0	0.00	7	63.80	63.70	-7	2,716	-0.26%
2022/12/05	1	66.00	0	0.00	65.00	1	2,693	0.04%
2022/12/02	12	64.69	7	65.41	64.60	5	2,615	0.19%
2022/11/30	3	59.80	0	0.00	59.80	3	2,338	0.13%
2022/11/25	0	0.00	1	58.10	57.70	-1	2,454	-0.04%
2022/11/24	1	58.30	0	0.00	58.30	1	2,486	0.04%
2022/11/22	0	0.00	1	57.60	57.60	-1	2,541	-0.04%
2022/11/21	0	0.00	1	57.90	57.80	-1	2,580	-0.04%
2022/11/18	1	61.20	0	0.00	60.20	1	2,545	0.04%
2022/11/17	0	0.00	1	61.50	61.40	-1	2,534	-0.04%
2022/11/16	0	0.00	5	60.62	60.40	-5	2,519	-0.20%
2022/11/14	0	0.00	2	61.15	61.20	-2	2,522	-0.08%
2022/11/11	1	60.20	4	60.80	60.20	-3	2,513	-0.12%
2022/11/10	0	0.00	1	61.60	60.60	-1	2,497	-0.04%
2022/11/09	1	61.10	6	61.73	60.70	-5	2,498	-0.20%
2022/11/07	2	60.85	0	0.00	60.70	2	2,465	0.08%
2022/11/04	10	59.95	3	60.33	60.30	7	2,498	0.28%
2022/11/03	0	0.00	1	59.80	59.80	-1	2,501	-0.04%
2022/10/31	0	0.00	1	59.50	58.90	-1	2,540	-0.04%
2022/10/28	1	60.00	1	59.40	58.80	0	2,577	0.00%
2022/10/27	0	0.00	1	60.40	60.40	-1	2,593	-0.04%
2022/10/26	1	59.20	0	0.00	57.80	1	2,621	0.04%
2022/10/25	0	0.00	1	60.50	59.50	-1	2,630	-0.04%
2022/10/24	2	60.80	0	0.00	60.40	2	2,673	0.07%
2022/10/20	1	59.30	1	58.30	59.50	0	2,674	0.00%
2022/10/19	1	62.80	4	62.43	61.00	-3	2,741	-0.11%
2022/10/18	5	65.42	1	64.50	63.00	4	2,882	0.14%
2022/10/17	3	63.57	2	63.55	65.50	1	2,872	0.03%
2022/10/14	4	63.28	2	62.60	63.80	2	2,784	0.07%
2022/10/13	0	0.00	1	60.60	59.80	-1	2,724	-0.04%
2022/10/12	4	63.23	2	62.95	63.30	2	2,674	0.07%
2022/10/11	2	62.95	1	64.80	63.70	1	2,671	0.04%
2022/10/07	0	0.00	1	64.50	65.40	-1	2,647	-0.04%
2022/10/06	0	0.00	1	64.50	64.50	-1	2,632	-0.04%
2022/10/05	1	62.50	1	64.00	63.30	0	2,561	0.00%
2022/10/03	0	0.00	1	59.50	58.50	-1	2,422	-0.04%
2022/09/30	1	59.50	2	58.55	60.20	-1	2,428	-0.04%
2022/09/29	2	59.40	1	59.10	59.60	1	2,420	0.04%
2022/09/28	1	57.80	0	0.00	56.20	1	2,390	0.04%
2022/09/27	1	56.50	0	0.00	57.60	1	2,376	0.04%
2022/09/26	1	56.80	1	57.50	56.50	0	2,389	0.00%
2022/09/23	1	60.20	0	0.00	60.00	1	2,411	0.04%
2022/09/21	1	61.50	0	0.00	61.50	1	2,492	0.04%
2022/09/20	1	61.90	0	0.00	61.60	1	2,537	0.04%
2022/09/16	2	62.20	0	0.00	62.30	2	2,643	0.08%
2022/09/15	0	0.00	2	63.65	63.20	-2	2,642	-0.08%
2022/09/08	0	0.00	1	63.50	64.20	-1	2,648	-0.04%
2022/09/07	2	60.70	1	61.40	61.80	1	2,624	0.04%
2022/09/05	2	63.15	2	63.05	61.70	0	2,630	0.00%
2022/09/02	1	64.30	1	63.40	63.50	0	2,610	0.00%
2022/09/01	7	64.71	1	64.00	63.40	6	2,615	0.23%
2022/08/31	1	61.50	0	0.00	63.00	1	2,545	0.04%
2022/08/29	5	63.30	0	0.00	62.60	5	2,551	0.20%
2022/08/26	5	67.02	8	68.10	66.60	-3	2,521	-0.12%
2022/08/25	1	68.00	3	68.37	69.00	-2	2,506	-0.08%
2022/08/22	2	67.35	20	67.70	68.10	-18	2,785	-0.65%
2022/08/19	1	69.00	1	68.80	68.30	0	2,888	0.00%
2022/08/18	0	0.00	1	69.40	69.00	-1	2,980	-0.03%
2022/08/17	21	69.67	1	68.70	68.70	20	3,035	0.66%
2022/08/16	1	69.70	2	69.35	69.30	-1	3,029	-0.03%
2022/08/15	1	69.00	0	0.00	69.00	1	3,033	0.03%
2022/08/12	0	0.00	1	69.00	68.60	-1	3,039	-0.03%
2022/08/11	1	69.90	1	68.80	68.20	0	3,030	0.00%
2022/08/09	1	68.20	1	68.30	68.30	0	2,966	0.00%
2022/08/04	2	65.40	0	0.00	66.00	2	2,946	0.07%
2022/08/02	1	67.30	5	66.62	67.10	-4	2,879	-0.14%
2022/08/01	1	69.50	0	0.00	69.40	1	2,827	0.04%
2022/07/29	2	70.20	1	70.10	70.30	1	2,802	0.04%
2022/07/28	2	71.25	0	0.00	71.00	2	2,767	0.07%
2022/07/27	1	70.60	1	70.50	71.50	0	2,773	0.00%
2022/07/25	4	71.03	0	0.00	71.10	4	2,612	0.15%
2022/07/22	5	68.40	8	69.06	68.90	-3	2,404	-0.12%
2022/07/21	2	66.95	3	67.53	67.30	-1	2,284	-0.04%
2022/07/20	2	67.10	0	0.00	67.20	2	2,274	0.09%
2022/07/19	0	0.00	1	67.70	68.00	-1	2,266	-0.04%
2022/07/18	1	66.90	1	68.40	67.30	0	2,283	0.00%
2022/07/15	0	0.00	1	66.90	66.70	-1	2,409	-0.04%
2022/07/12	0	0.00	1	63.50	63.60	-1	2,518	-0.04%
2022/07/11	1	64.30	1	64.60	64.40	0	2,492	0.00%
2022/07/08	1	62.70	0	0.00	62.70	1	2,457	0.04%
2022/07/06	0	0.00	2	59.80	59.00	-2	2,411	-0.08%
2022/07/05	2	59.10	0	0.00	60.30	2	2,410	0.08%
2022/07/01	0	0.00	1	61.30	59.90	-1	2,382	-0.04%
2022/06/27	3	65.97	1	66.80	66.80	2	2,210	0.09%
2022/06/24	0	0.00	3	64.87	65.50	-3	2,147	-0.14%
2022/06/20	1	61.90	1	60.70	60.70	0	2,084	0.00%
2022/06/13	1	64.90	2	65.80	65.60	-1	1,995	-0.05%
2022/06/10	0	0.00	1	66.60	66.70	-1	1,974	-0.05%
2022/06/08	0	0.00	1	65.80	65.60	-1	1,922	-0.05%
2022/06/07	1	65.80	0	0.00	66.10	1	1,879	0.05%
2022/06/01	3	67.17	5	66.98	66.00	-2	1,832	-0.11%
2022/05/31	0	0.00	5	66.58	67.00	-5	1,741	-0.29%
2022/05/30	1	64.10	3	65.10	64.80	-2	1,587	-0.13%
2022/05/27	4	64.55	4	64.83	64.40	0	1,533	0.00%
2022/05/26	2	63.35	4	63.88	62.90	-2	1,410	-0.14%
2022/05/25	1	62.10	2	62.20	62.20	-1	1,310	-0.08%
2022/05/24	1	61.10	1	60.60	59.70	0	1,257	0.00%
2022/05/23	1	61.10	0	0.00	60.70	1	1,249	0.08%
2022/05/20	4	60.70	2	60.55	60.40	2	1,229	0.16%
2022/05/18	1	58.90	0	0.00	58.60	1	1,197	0.08%
2022/05/17	0	0.00	2	58.15	58.40	-2	1,200	-0.17%
2022/05/16	1	59.00	0	0.00	57.30	1	1,199	0.08%
2022/05/13	1	58.40	0	0.00	58.40	1	1,189	0.08%
2022/05/11	0	0.00	2	58.40	57.90	-2	1,161	-0.17%
2022/05/09	0	0.00	1	58.70	58.00	-1	1,156	-0.09%
2022/05/05	1	61.70	0.1	61.80	60.80	0.9	1,137	0.08%
2022/05/04	7.1	61.39	2	61.45	61.50	5.1	1,119	0.46%
2022/04/27	4	56.93	1	57.40	57.40	3	1,074	0.28%
2022/04/25	3	61.13	1	60.10	60.10	2	1,049	0.19%
2022/04/22	3	65.10	2	64.80	63.60	1	1,020	0.10%
2022/04/21	10	66.32	7	64.96	64.20	3	976	0.31%
2022/04/20	13	66.15	8	65.11	66.40	5	780	0.64%
2022/04/18	0	0.00	1	58.20	58.80	-1	611	-0.16%
2022/04/08	0	0.00	3	59.40	60.90	-3	829	-0.36%
2022/03/30	0	0.00	0.1	60.29	60.70	-0.1	987	-0.01%
2022/03/24	1.1	58.63	1	59.60	59.20	0.1	982	0.01%
2022/03/18	2	57.40	2	57.75	57.90	0	1,023	0.00%
2022/03/09	1	55.60	0	0.00	56.00	1	1,111	0.09%
2022/03/04	1	60.30	1	59.10	59.40	0	1,203	0.00%
2022/02/23	1	60.40	0	0.00	60.90	1	1,439	0.07%
2022/02/18	0	0.00	2	62.30	62.20	-2	2,160	-0.09%
2022/02/17	2	62.45	0	0.00	62.30	2	2,329	0.09%
2022/01/24	2	60.60	2	61.10	61.20	0	3,302	0.00%
2022/01/21	2	61.40	1	61.20	60.80	1	3,352	0.03%
2022/01/18	0	0.00	1	62.50	62.10	-1	3,512	-0.03%
2022/01/13	1	62.40	0	0.00	62.50	1	3,743	0.03%
2022/01/12	3	63.10	0	0.00	62.00	3	3,782	0.08%
2022/01/10	1	64.50	2	64.85	64.60	-1	4,010	-0.02%
2022/01/07	1	65.60	2	65.65	65.50	-1	4,232	-0.02%
2022/01/06	2	67.55	0	0.00	67.10	2	4,277	0.05%
2022/01/05	0	0.00	11.1	69.13	68.50	-11.1	4,366	-0.25%
2022/01/04	0	0.00	1	67.10	66.80	-1	4,389	-0.02%
2022/01/03	0.1	66.80	6	67.13	66.80	-5.9	4,670	-0.13%
2021/12/30	1	66.70	0	0.00	66.70	1	4,745	0.02%
2021/12/28	2	67.80	1	68.80	67.50	1	5,002	0.02%
2021/12/27	1	68.70	0	0.00	68.40	1	5,071	0.02%
2021/12/24	0	0.00	2	67.90	68.20	-2	5,251	-0.04%
2021/12/20	1	63.90	0	0.00	64.10	1	5,401	0.02%
2021/12/17	0	0.00	1	63.80	63.90	-1	5,465	-0.02%
2021/12/15	0	0.00	0.1	65.50	65.10	-0.1	5,470	0.00%
2021/12/14	0	0.00	1	65.20	65.10	-1	5,514	-0.02%
2021/12/13	0	0.00	1	67.00	66.60	-1	5,739	-0.02%
2021/12/09	1	66.60	0	0.00	66.80	1	5,875	0.02%
2021/12/08	4	68.25	1	68.70	67.80	3	5,855	0.05%
2021/12/07	2	68.90	2	67.90	67.90	0	5,843	0.00%
2021/12/06	1	68.70	0	0.00	68.40	1	5,833	0.02%
2021/12/03	0	0.00	1	68.10	68.00	-1	5,828	-0.02%
2021/12/02	6	69.28	4	68.55	67.60	2	5,826	0.03%
2021/12/01	0	0.00	1	67.90	69.10	-1	5,784	-0.02%
2021/11/30	0	0.00	2	69.30	68.70	-2	5,768	-0.03%
2021/11/29	7	66.30	0	0.00	67.70	7	5,741	0.12%
2021/11/26	0	0.00	11	68.18	67.20	-11	5,718	-0.19%
2021/11/25	0	0.00	2	69.25	69.00	-2	5,688	-0.04%
2021/11/24	1	70.40	1	70.00	70.40	0	5,667	0.00%
2021/11/23	2	69.35	0	0.00	68.80	2	5,650	0.04%
2021/11/22	4	72.40	3	71.50	70.80	1	5,624	0.02%
2021/11/19	1	72.80	0	0.00	71.70	1	5,571	0.02%
2021/11/18	9	74.07	105	74.75	73.50	-96	5,480	-1.75%	大賣/
2021/11/17	207	73.82	104	73.90	73.90	103	5,231	1.97%	大買/大賣/鉅額交易
2021/11/16	1.1	69.76	7	70.99	70.00	-6	4,911	-0.12%
2021/11/15	4	69.33	8	69.75	70.00	-4	4,757	-0.08%
2021/11/12	3	66.17	2	66.10	67.00	1	4,439	0.02%
2021/11/11	1	64.90	0	0.00	64.50	1	4,398	0.02%
2021/11/10	1	65.30	1	64.70	64.60	0	4,415	0.00%
2021/11/09	1	65.00	1	65.20	65.20	0	4,405	0.00%
2021/11/08	2	65.10	0	0.00	64.60	2	4,389	0.05%
2021/11/05	4	66.70	0	0.00	66.00	4	4,390	0.09%
2021/11/04	1	67.40	0	0.00	67.20	1	4,368	0.02%
2021/11/03	1	67.40	1	67.60	67.30	0	4,372	0.00%
2021/11/02	3	70.70	7	71.51	67.40	-4	4,399	-0.09%
2021/11/01	6	70.62	6	68.33	70.60	0	4,228	0.00%
2021/10/29	1	66.80	5	67.66	66.70	-4	4,131	-0.10%
2021/10/28	5	67.06	2	67.45	66.20	3	4,087	0.07%
2021/10/27	4	66.00	2	66.05	66.50	2	4,053	0.05%
2021/10/26	2	67.90	0	0.00	66.50	2	4,041	0.05%
2021/10/25	5	67.96	4.1	68.66	68.70	0.9	3,966	0.02%
2021/10/22	1.1	65.34	0	0.00	65.30	1.1	3,865	0.03%
2021/10/19	1	65.30	6	64.33	64.60	-5	4,334	-0.12%
2021/10/18	7	67.41	6	66.18	64.50	1	4,283	0.02%
2021/10/15	1	68.70	10	68.31	69.50	-9	4,124	-0.22%
2021/10/14	2	65.45	2	66.30	66.50	0	3,921	0.00%
2021/10/13	2	64.00	3	66.43	65.50	-1	3,863	-0.03%
2021/10/12	8	66.95	23	66.87	66.50	-15	3,764	-0.40%
2021/10/08	23	68.08	4.1	66.95	67.60	18.9	3,650	0.52%
2021/10/06	9.1	63.90	9	63.58	63.30	0.1	3,462	0.00%
2021/10/05	3	60.50	5	60.32	62.50	-2	3,383	-0.06%
2021/10/04	2	61.80	0	0.00	61.50	2	3,345	0.06%
2021/10/01	1	62.10	12	62.97	61.90	-11	3,282	-0.34%
2021/09/30	1	61.10	0	0.00	61.40	1	3,075	0.03%
2021/09/28	5	60.98	0	0.00	61.10	5	3,168	0.16%
2021/09/27	2	61.75	1	62.30	62.00	1	3,172	0.03%
2021/09/24	1	59.70	2	60.15	59.50	-1	3,086	-0.03%
2021/09/23	1	56.50	0	0.00	57.00	1	3,085	0.03%
2021/09/22	1	56.50	1	57.10	56.40	0	3,135	0.00%
2021/09/17	2	58.05	1	58.50	58.90	1	3,209	0.03%
2021/09/16	33	59.16	2	59.55	58.50	31	3,315	0.93%
2021/09/15	0	0.00	41	60.08	60.10	-41	3,365	-1.22%
2021/08/31	0	0.00	6	58.10	58.20	-6	4,848	-0.12%
2021/08/30	3	58.50	0	0.00	58.20	3	4,851	0.06%
2021/08/27	2	58.30	0	0.00	57.50	2	4,851	0.04%
2021/08/26	2	59.60	0	0.00	58.90	2	4,845	0.04%
2021/08/25	3	57.80	0	0.00	57.90	3	4,844	0.06%
2021/08/24	6	59.80	0	0.00	58.60	6	4,874	0.12%
2021/08/20	2	56.40	1	56.60	55.90	1	4,892	0.02%
2021/08/11	0	0.00	2	65.85	65.40	-2	4,998	-0.04%
2021/08/09	2	69.85	1	69.20	67.30	1	5,082	0.02%
2021/08/06	1	70.00	1	69.50	69.10	0	5,092	0.00%
2021/08/05	2	69.75	1	69.90	69.30	1	5,084	0.02%
2021/08/04	1	70.10	2	69.00	69.50	-1	5,132	-0.02%
2021/08/03	0	0.00	1	67.50	67.10	-1	5,099	-0.02%
2021/08/02	10	67.04	0	0.00	67.20	10	5,147	0.19%
2021/07/28	4	65.95	2	69.30	66.50	2	5,294	0.04%
2021/07/27	5	70.74	8	69.81	69.40	-3	5,300	-0.06%
2021/07/26	6	73.37	12	72.20	73.70	-6	5,144	-0.12%
2021/07/22	4	66.65	0	0.00	66.30	4	4,830	0.08%
2021/07/21	1	66.30	0	0.00	64.80	1	4,873	0.02%
2021/07/20	2	66.60	7	67.00	66.10	-5	4,877	-0.10%
2021/07/16	1	69.40	1	69.00	68.90	0	4,973	0.00%
2021/07/14	3	68.30	0	0.00	67.70	3	4,990	0.06%
2021/07/13	11	71.63	14	71.16	69.20	-3	4,981	-0.06%
2021/07/12	3	71.20	6	70.85	71.50	-3	4,888	-0.06%
2021/07/09	0	0.00	1	68.50	68.00	-1	4,792	-0.02%
2021/07/08	0	0.00	2	69.70	69.10	-2	4,863	-0.04%
2021/07/07	1	69.40	4	68.38	68.30	-3	4,908	-0.06%
2021/07/06	3	69.27	0	0.00	68.60	3	4,980	0.06%
2021/07/05	2	70.20	0	0.00	70.60	2	5,019	0.04%
2021/07/02	2	68.25	3	68.10	68.00	-1	5,006	-0.02%
2021/07/01	0	0.00	2	67.25	66.80	-2	5,158	-0.04%
2021/06/30	1	70.90	2	69.95	69.40	-1	5,188	-0.02%
2021/06/29	1	69.60	1	69.00	68.90	0	5,249	0.00%
2021/06/28	1	68.60	2	70.65	70.90	-1	5,369	-0.02%
2021/06/25	12	72.28	11	71.02	70.30	1	5,821	0.02%
2021/06/24	21	74.26	9	73.63	73.00	12	5,859	0.20%
2021/06/23	4	73.48	2	73.40	74.00	2	5,857	0.03%
2021/06/22	9	71.13	10	70.92	71.00	-1	6,075	-0.02%
2021/06/21	15	71.26	38	72.13	71.10	-23	6,435	-0.36%
2021/06/18	33	66.14	52	65.36	68.40	-19	7,143	-0.27%
2021/06/17	7	61.63	0	0.00	62.20	7	7,073	0.10%
2021/06/16	45	62.15	41	63.51	62.70	4	7,087	0.06%
2021/06/15	7	60.90	0	0.00	60.80	7	7,296	0.10%
2021/06/11	16	61.09	1	60.90	60.40	15	8,110	0.18%
2021/06/08	0	0.00	1	60.20	59.90	-1	8,390	-0.01%
2021/06/04	0	0.00	1	59.90	59.80	-1	8,583	-0.01%
2021/06/03	2	60.20	1	60.90	60.80	1	8,839	0.01%
2021/06/01	1	62.30	2	62.70	61.50	-1	10,111	-0.01%
2021/05/27	2	59.50	3	58.97	59.00	-1	11,030	-0.01%
2021/05/26	2	60.20	1	59.60	59.40	1	11,075	0.01%
2021/05/25	4	61.28	1	61.20	60.80	3	11,353	0.03%
2021/05/24	1	58.50	1	59.30	59.70	0	11,403	0.00%
2021/05/18	1	55.50	5	55.10	56.50	-4	11,845	-0.03%
2021/05/17	2	55.45	2	51.30	52.40	0	11,907	0.00%
2021/05/14	1	57.80	0	0.00	54.70	1	11,909	0.01%
2021/05/13	1	55.40	7	55.34	56.60	-6	11,958	-0.05%
2021/05/12	3	56.70	0	0.00	55.10	3	12,073	0.02%
2021/05/10	2	63.15	0	0.00	62.60	2	12,227	0.02%
2021/05/07	2	64.20	4	63.80	66.20	-2	12,476	-0.02%
2021/05/06	0	0.00	1	61.90	60.70	-1	13,114	-0.01%
2021/05/04	2	60.95	50	61.00	60.10	-48	13,604	-0.35%
2021/05/03	1	63.20	0	0.00	62.60	1	13,622	0.01%
2021/04/28	2	68.00	1	68.30	67.50	1	13,853	0.01%
2021/04/27	5	69.80	5	68.92	69.10	0	14,034	0.00%
2021/04/26	1	68.50	0	0.00	68.10	1	14,185	0.01%
2021/04/23	6	67.65	0	0.00	68.20	6	14,329	0.04%
2021/04/22	1	69.90	0	0.00	67.10	1	14,830	0.01%
2021/04/21	1	71.80	0	0.00	71.20	1	15,180	0.01%
2021/04/19	3	71.50	0	0.00	71.40	3	15,498	0.02%
2021/04/16	3	72.73	1.1	72.94	72.60	1.9	15,749	0.01%
2021/04/15	0	0.00	6	73.03	73.30	-6	16,003	-0.04%
2021/04/14	8	71.99	2	73.35	71.70	6	16,283	0.04%
2021/04/12	2	75.95	1	75.70	75.00	1	17,372	0.01%
2021/04/09	2	76.00	6	76.23	75.70	-4	17,830	-0.02%
2021/04/07	7	78.46	3.2	78.63	77.50	3.8	18,380	0.02%
2021/04/06	3	76.77	2	76.45	76.40	1	18,463	0.01%
2021/04/01	3	76.40	0.5	76.59	76.30	2.5	18,834	0.01%
2021/03/31	6	77.85	4.5	77.80	77.00	1.5	19,262	0.01%
2021/03/30	55.1	80.05	10	80.93	79.50	45.1	19,557	0.23%
2021/03/26	11	77.05	7	78.79	76.50	4	19,490	0.02%
2021/03/25	2	77.55	5	78.54	78.00	-3	19,251	-0.02%
2021/03/24	12	77.42	9	77.21	77.00	3	18,734	0.02%
2021/03/23	69	79.01	66	77.32	78.00	3	18,165	0.02%
2021/03/22	3	72.03	12	73.18	74.00	-9	16,948	-0.05%
2021/03/19	1	71.60	2	71.05	70.70	-1	16,741	-0.01%
2021/03/18	9.2	71.24	5	71.92	71.30	4.2	16,655	0.03%
2021/03/17	17	71.13	16	71.91	71.10	1	16,366	0.01%
2021/03/16	1	68.40	1	69.10	67.90	0	15,590	0.00%
2021/03/15	2	67.25	10	67.75	68.00	-8	15,543	-0.05%
2021/03/12	1	68.10	1	69.00	67.70	0	15,497	0.00%
2021/03/11	1	67.00	1	67.60	67.50	0	15,453	0.00%
2021/03/10	3	66.80	0	0.00	66.10	3	15,405	0.02%
2021/03/09	3	68.57	3	69.93	67.30	0	15,345	0.00%
2021/03/08	17	71.76	9	73.40	70.20	8	15,146	0.05%
2021/03/05	5	68.98	3	70.10	70.70	2	14,411	0.01%
2021/03/04	2	69.80	12	69.66	68.00	-10	13,956	-0.07%
2021/03/03	3	65.17	6	66.90	67.50	-3	13,225	-0.02%
2021/03/02	3	64.77	1	67.10	63.10	2	13,138	0.02%
2021/02/26	2	65.55	0	0.00	65.60	2	13,169	0.02%
2021/02/25	2	68.65	4	69.83	67.10	-2	13,171	-0.02%
2021/02/24	0	0.00	6	68.38	66.00	-6	12,911	-0.05%
2021/02/23	8	67.59	8	67.64	67.10	0	12,854	0.00%
2021/02/22	5	67.36	6	68.10	67.50	-1	12,801	-0.01%
2021/02/19	3	64.63	9	66.18	66.20	-6	12,652	-0.05%
2021/02/18	3	63.40	3	63.40	63.90	0	12,594	0.00%
2021/02/17	2	61.90	0	0.00	63.10	2	12,630	0.02%
2021/02/05	2	63.30	3	63.10	62.90	-1	12,609	-0.01%
2021/02/04	1	63.40	1	63.60	63.50	0	12,598	0.00%
2021/02/03	17	64.12	9	64.62	64.20	8	12,648	0.06%
2021/02/02	4	63.55	7	64.11	65.40	-3	12,485	-0.02%
2021/02/01	9	62.09	0	0.00	61.90	9	12,328	0.07%
2021/01/29	16	65.39	2	65.40	63.90	14	12,183	0.11%
2021/01/28	5	69.26	15.2	70.08	68.50	-10.2	11,869	-0.09%
2021/01/27	17	68.41	24	68.00	70.10	-7	11,135	-0.06%
2021/01/26	3	65.73	3	64.60	63.80	0	10,650	0.00%
2021/01/25	7	64.94	2	64.80	64.40	5	10,538	0.05%
2021/01/22	10	65.71	9	65.98	66.60	1	10,441	0.01%
2021/01/21	6	65.72	6	65.00	64.60	0	10,297	0.00%
2021/01/20	2	68.00	1	65.40	65.20	1	10,127	0.01%
2021/01/19	3	69.57	2	68.85	67.70	1	9,915	0.01%
2021/01/18	2	67.90	4	67.08	67.60	-2	9,698	-0.02%
2021/01/15	11	70.70	7	68.87	68.10	4	9,516	0.04%
2021/01/14	15	67.79	29	67.68	71.60	-14	8,951	-0.16%
2021/01/13	22	65.63	23	66.78	65.10	-1	8,516	-0.01%
2021/01/12	3	68.10	2	68.05	67.00	1	8,306	0.01%
2021/01/11	4	70.75	23	70.75	70.80	-19	8,128	-0.23%
2021/01/08	14	70.55	12	70.47	67.50	2	7,910	0.03%
2021/01/07	17	71.00	1	70.00	70.00	16	7,645	0.21%
2021/01/06	19	69.77	9	69.53	69.60	10	7,349	0.14%
2021/01/05	28	73.06	11.2	73.35	69.60	16.9	6,856	0.25%
2021/01/04	17.2	66.61	36	67.28	69.60	-18.8	6,110	-0.31%
2020/12/31	6	58.80	14	62.09	63.30	-8	5,590	-0.14%
2020/12/30	5	58.82	0	0.00	57.60	5	5,045	0.10%
2020/12/29	21	60.05	13	58.98	57.80	8	4,865	0.16%
2020/12/28	20.2	59.90	10	59.56	60.50	10.2	4,583	0.22%
2020/12/25	26	57.30	9	58.00	59.00	17	4,113	0.41%
2020/12/24	11	53.05	14	55.26	54.00	-3	3,553	-0.08%
2020/12/23	23	48.10	20	50.16	51.30	3	3,077	0.10%
2020/12/22	0	0.00	7	49.25	49.25	-7	2,499	-0.28%
2020/12/21	0	0.00	7	44.77	44.80	-7	2,406	-0.29%
2020/12/17	5	44.19	0	0.00	44.50	5	2,334	0.21%
2020/12/15	2	42.55	0	0.00	42.50	2	2,299	0.09%
2020/12/09	10	45.20	0	0.00	44.85	10	2,166	0.46%
2020/12/08	2	44.95	1	44.75	44.50	1	2,126	0.05%
2020/12/07	1	45.20	0	0.00	45.40	1	2,073	0.05%
2020/12/04	1	43.70	1.1	43.64	43.50	-0.1	1,993	0.00%
2020/12/03	0	0.00	1	43.30	43.55	-1	1,962	-0.05%
2020/12/02	1	43.25	2	42.95	43.70	-1	1,941	-0.05%
2020/12/01	2	42.85	3	43.00	43.15	-1	1,899	-0.05%
2020/11/30	1	41.60	0	0.00	41.50	1	1,846	0.05%
2020/11/27	0	0.00	2	41.80	41.85	-2	1,813	-0.11%
2020/11/26	0.1	41.65	10	42.14	42.30	-9.9	1,766	-0.56%
2020/11/24	2	40.00	0	0.00	40.30	2	1,588	0.13%
2020/11/23	2	39.70	0	0.00	39.80	2	1,510	0.13%
2020/11/16	0	0.00	1	38.20	38.85	-1	1,186	-0.08%
2020/11/12	0	0.00	6	36.52	36.30	-6	971	-0.62%
2020/11/11	7	37.00	11	35.82	37.00	-4	917	-0.44%
2020/10/29	5	33.90	5	33.90	33.90	0	938	0.00%
2020/10/23	0	0.00	1	34.80	34.90	-1	992	-0.10%
2020/10/16	1	35.10	1	36.05	34.90	0	1,070	0.00%
2020/10/08	0	0.00	10	35.53	35.50	-10	952	-1.05%
2020/10/06	0	0.00	1	33.90	33.85	-1	927	-0.11%
2020/09/25	0	0.00	1	33.15	32.75	-1	1,170	-0.09%
2020/09/21	1	35.65	0	0.00	35.60	1	1,216	0.08%
2020/09/17	2	35.78	4	35.58	35.75	-2	1,194	-0.17%
2020/09/16	2	34.90	4	34.73	34.55	-2	1,155	-0.17%
2020/09/14	1	34.70	1	34.90	34.90	0	1,151	0.00%
2020/09/10	1	34.70	1	35.50	34.70	0	1,136	0.00%
2020/09/08	1	35.10	0	0.00	35.05	1	1,129	0.09%
2020/09/03	0	0.00	1	35.60	35.60	-1	1,071	-0.09%
2020/08/27	0	0.00	1	33.50	33.40	-1	1,149	-0.09%
2020/08/19	2	34.23	0	0.00	34.15	2	1,186	0.17%
2020/08/14	1	34.55	0	0.00	34.55	1	1,193	0.08%
2020/08/13	1	35.00	0	0.00	34.95	1	1,196	0.08%
2020/08/10	1	35.80	1	35.60	35.50	0	1,216	0.00%
2020/08/07	0	0.00	1	34.60	34.60	-1	1,217	-0.08%
2020/08/06	12	36.14	10	35.42	35.50	2	1,216	0.16%
2020/08/05	0	0.00	5	35.06	35.65	-5	1,206	-0.41%
2020/08/04	0	0.00	1	33.90	33.90	-1	1,201	-0.08%
2020/08/03	0	0.00	3	33.55	33.20	-3	1,197	-0.25%
2020/07/31	4	33.50	0	0.00	33.90	4	1,191	0.34%
2020/07/30	0	0.00	12	35.72	36.00	-12	1,176	-1.02%
2020/07/22	1	37.50	0	0.00	36.70	1	1,101	0.09%
2020/07/20	0	0.00	36	35.50	35.50	-36	1,047	-3.44%
2020/07/17	0	0.00	10	34.36	34.50	-10	1,027	-0.97%
2020/07/14	36	34.80	0	0.00	34.80	36	1,029	3.50%
2020/07/09	11	36.36	0	0.00	36.55	11	1,011	1.09%
2020/07/08	3	36.82	60	37.00	37.05	-57	973	-5.85%
2020/07/02	0	0.00	5	34.50	34.10	-5	805	-0.62%
2020/07/01	0	0.00	6	33.35	33.65	-6	760	-0.79%
2020/06/30	2	32.40	2	32.60	32.35	0	744	0.00%
2020/06/16	1	31.95	1	32.20	32.20	0	768	0.00%
2020/06/15	0	0.00	1	31.69	31.50	-1	785	-0.13%
2020/06/11	0	0.00	1	32.60	32.20	-1	799	-0.13%
2020/06/10	4	32.90	0	0.00	33.00	4	801	0.50%
2020/06/09	0	0.00	3	33.40	33.10	-3	821	-0.37%
2020/06/08	4	33.08	0	0.00	32.85	4	821	0.49%
2020/06/05	4	33.55	4	33.80	33.65	0	810	0.00%
2020/06/04	7	33.89	0	0.00	33.90	7	805	0.87%
2020/06/03	2	32.70	3	32.82	33.15	-1	753	-0.13%
2020/06/02	0	0.00	2	32.00	31.85	-2	716	-0.28%
2020/06/01	1	31.30	1	31.50	31.60	0	695	0.00%
2020/05/28	1	31.25	0	0.00	31.10	1	684	0.15%
2020/05/27	7	31.15	7	31.81	31.70	0	675	0.00%
2020/05/21	0	0.00	1	31.05	31.05	-1	649	-0.15%
2020/05/15	7	31.29	6	30.95	30.40	1	630	0.16%
2020/05/14	20	31.25	1	31.00	31.00	19	605	3.14%
2020/05/12	7	31.79	6	32.06	31.35	1	581	0.17%
2020/05/06	0	0.00	1	29.50	29.10	-1	497	-0.20%
2020/05/05	2	29.13	1	29.30	29.20	1	507	0.20%
2020/04/09	6	27.60	0	0.00	27.60	6	657	0.91%
2020/03/27	60	26.50	0	0.00	25.90	60	654	9.17%
2020/03/25	0	26.90	0	0.00	25.85	0	657	0.00%
2020/03/24	1	25.10	0	0.00	25.20	1	667	0.15%
2020/03/16	0	0.00	5	26.75	26.10	-5	723	-0.69%
2020/03/13	2	26.10	0	0.00	27.20	2	715	0.28%
2020/03/11	1	30.65	0	0.00	30.60	1	680	0.15%
2020/03/10	1	29.70	1	30.95	31.10	0	678	0.00%
2020/03/09	4	31.49	0	0.00	31.25	4	671	0.60%
2020/03/06	0	0.00	1	32.90	32.95	-1	665	-0.15%
2020/03/03	1	33.10	0	0.00	33.10	1	675	0.15%
2020/02/20	0	34.90	0	0.00	34.90	0	688	0.00%
2020/02/13	0	0.00	1	34.60	34.15	-1	770	-0.13%
2020/02/10	1	33.05	1	33.55	33.45	0	773	0.00%
2020/02/04	0	0.00	10	33.54	33.50	-10	772	-1.29%
2020/02/03	1	32.35	0	0.00	32.35	1	779	0.13%
2020/01/31	0	0.00	3	34.42	34.40	-3	801	-0.37%
2020/01/20	8	37.61	5	37.90	37.90	3	804	0.37%
2020/01/17	0	0.00	1	37.40	38.00	-1	794	-0.13%
2020/01/15	1	37.00	1	37.40	37.00	0	839	0.00%
2020/01/14	1	37.10	0	0.00	36.90	1	837	0.12%
2020/01/13	0	0.00	1	36.90	36.85	-1	826	-0.12%
2020/01/09	2	36.40	2	36.80	36.55	0	831	0.00%
2020/01/08	1	35.70	0	0.00	35.60	1	815	0.12%
2020/01/02	0	0.00	1	37.25	37.50	-1	820	-0.12%
2019/12/27	0	0.00	1	37.05	37.00	-1	822	-0.12%
2019/12/26	0	0.00	1	37.25	36.90	-1	824	-0.12%
2019/12/25	1	37.00	0	0.00	37.00	1	825	0.12%
2019/12/18	2	37.15	9	37.85	37.80	-7	829	-0.84%
2019/12/17	3	37.17	4	37.15	37.15	-1	779	-0.13%
2019/12/13	0	0.00	2	35.73	35.40	-2	742	-0.27%
2019/12/10	5	35.50	0	0.00	35.30	5	753	0.66%
2019/12/06	2	35.43	0	0.00	35.40	2	786	0.25%
2019/11/27	5	36.40	0	0.00	36.25	5	903	0.55%
2019/11/26	2	36.20	0	0.00	36.20	2	936	0.21%
2019/11/19	1	36.60	0	0.00	36.65	1	1,244	0.08%
2019/11/15	0	0.00	2	37.95	38.10	-2	1,300	-0.15%
2019/11/13	0	0.00	2	35.60	35.55	-2	1,336	-0.15%
2019/11/06	2	37.05	0	0.00	36.75	2	1,405	0.14%
2019/10/31	9	37.78	0	0.00	37.60	9	1,426	0.63%
2019/10/30	5	38.80	6	38.95	38.40	-1	1,423	-0.07%
2019/10/29	6	38.78	0	0.00	38.80	6	1,401	0.43%
2019/10/25	4	38.54	0	0.00	38.25	4	1,390	0.29%
2019/10/23	0	0.00	2	37.15	37.30	-2	1,310	-0.15%
2019/10/16	0	0.00	3	35.65	35.35	-3	1,380	-0.22%
2019/10/15	2	35.60	2	35.90	35.65	0	1,390	0.00%
2019/10/14	0	0.00	1	36.55	36.50	-1	1,413	-0.07%
2019/10/09	3	36.35	1	36.35	36.35	2	1,422	0.14%
2019/10/08	1	38.35	0	0.00	38.00	1	1,410	0.07%
2019/10/04	1	37.70	0	0.00	37.75	1	1,412	0.07%
2019/09/23	0	0.00	1	41.55	40.90	-1	1,379	-0.07%
2019/09/18	1	40.30	0	0.00	40.30	1	1,357	0.07%
2019/09/10	1	40.20	0	0.00	39.75	1	1,319	0.08%
2019/09/02	2	41.38	0	0.00	41.90	2	1,225	0.16%
2019/08/28	3	43.45	0	0.00	42.30	3	1,145	0.26%
2019/08/19	0	0.00	33	41.92	42.00	-33	759	-4.35%
2019/08/16	27	40.97	2	41.70	41.85	25	702	3.56%
2019/08/15	0	0.00	1	39.60	39.85	-1	646	-0.15%
2019/08/14	2	39.80	0	0.00	39.95	2	629	0.32%
2019/07/31	0	0.00	1	40.10	39.50	-1	552	-0.18%
2019/07/29	1	40.05	0	0.00	40.10	1	542	0.18%
2019/07/25	0	0.00	1	40.80	40.60	-1	570	-0.18%
2019/07/22	1	38.90	1	39.55	39.30	0	548	0.00%
2019/07/19	1	38.75	1	39.10	38.95	0	591	0.00%
2019/07/15	0	0.00	1	38.20	38.00	-1	534	-0.19%
2019/07/04	0	0.00	1	36.75	37.10	-1	657	-0.15%
2019/07/03	1	36.40	0	0.00	36.40	1	664	0.15%
2019/06/27	0	0.00	1	36.40	36.15	-1	741	-0.13%
2019/06/25	1	35.65	0	0.00	35.65	1	745	0.13%
2019/06/03	0	0.00	1	34.60	34.65	-1	807	-0.12%
2019/05/22	1	36.10	0	0.00	35.90	1	831	0.12%
2019/05/02	0	0.00	1	38.30	38.30	-1	774	-0.13%
2019/04/26	0	0.00	25	37.35	36.70	-25	709	-3.52%
2019/04/25	25	37.85	0	0.00	37.90	25	685	3.65%
2019/04/23	0	0.00	2	37.00	36.95	-2	622	-0.32%
2019/04/22	0	0.00	1	36.35	36.50	-1	612	-0.16%
2019/04/17	1	37.10	0	0.00	36.80	1	587	0.17%
2019/04/16	0	0.00	47	37.45	37.30	-47	563	-8.33%
2019/04/09	5	35.30	0	0.00	35.40	5	438	1.14%
2019/04/02	4	35.53	4	35.28	35.30	0	411	0.00%
2019/04/01	4	34.10	8	34.53	35.80	-4	363	-1.10%
2019/03/28	0	0.00	1	33.90	34.00	-1	345	-0.29%
2019/03/27	0	0.00	1	33.40	33.55	-1	343	-0.29%
2019/03/26	1	33.05	0	0.00	33.00	1	346	0.29%
2019/03/25	3	33.00	3	33.20	33.20	0	354	0.00%
2019/03/22	1	33.60	0	0.00	33.55	1	360	0.28%
2019/03/20	3	33.70	3	34.02	34.00	0	360	0.00%
2019/03/19	4	33.85	0	0.00	33.95	4	366	1.09%
2019/03/18	40	35.63	0	0.00	34.50	40	361	11.07%
2019/03/12	0	0.00	1	31.85	31.85	-1	332	-0.30%
2019/03/11	0	0.00	1	32.00	31.60	-1	352	-0.28%
2019/03/08	1	31.70	0	0.00	31.75	1	377	0.27%
2019/03/07	1	32.25	0	0.00	31.95	1	382	0.26%
2019/03/06	0	0.00	1	32.65	32.70	-1	386	-0.26%
2019/02/25	0	0.00	1	33.10	32.90	-1	410	-0.24%
2019/02/14	0	0.00	3	31.48	31.35	-3	438	-0.68%
2019/01/09	2	30.20	15	30.08	30.00	-13	782	-1.66%
2019/01/07	1	30.25	0	0.00	30.10	1	788	0.13%
2018/12/17	0	0.00	1	31.10	31.30	-1	916	-0.11%
2018/12/12	0	0.00	4	30.60	30.70	-4	920	-0.43%
2018/12/11	4	30.15	3	30.55	30.15	1	913	0.11%
2018/12/10	2	29.80	0	0.00	30.10	2	913	0.22%
2018/12/07	4	30.38	2	30.70	30.70	2	911	0.22%
2018/12/06	2	30.73	4	30.28	30.65	-2	910	-0.22%
2018/12/05	4	30.64	2	31.03	31.10	2	905	0.22%
2018/12/03	0	0.00	1	31.20	31.00	-1	900	-0.11%
2018/11/29	5	30.70	0	0.00	30.15	5	874	0.57%
2018/11/28	1	30.35	2	30.13	30.40	-1	869	-0.11%
2018/11/22	1	29.85	0	0.00	29.60	1	856	0.12%
2018/11/21	0	0.00	1	30.35	30.00	-1	847	-0.12%
2018/11/14	0	0.00	1	29.10	29.40	-1	838	-0.12%
2018/11/13	1	28.65	0	0.00	28.75	1	834	0.12%
2018/11/12	5	30.35	5	30.10	29.50	0	822	0.00%
2018/11/09	1	30.10	0	0.00	30.20	1	758	0.13%
2018/11/06	1	29.75	4	29.85	29.05	-3	710	-0.42%
2018/11/05	5	29.85	5	29.42	29.30	0	702	0.00%
2018/11/02	7	28.65	5	28.71	28.65	2	675	0.30%
2018/10/26	10	28.03	0	0.00	27.95	10	737	1.36%
2018/10/25	0	0.00	1	27.80	27.55	-1	738	-0.14%
2018/10/24	1	28.10	1	27.75	27.55	0	711	0.00%
2018/10/19	0	0.00	1	27.40	27.45	-1	705	-0.14%
2018/10/09	3	30.25	3	30.00	29.95	0	725	0.00%
2018/10/04	0	0.00	1	30.75	30.75	-1	826	-0.12%
2018/10/03	0	0.00	2	30.90	30.80	-2	823	-0.24%
2018/10/02	6	31.18	6	30.82	30.70	0	827	0.00%
2018/09/28	1	30.90	0	0.00	30.60	1	809	0.12%
2018/09/17	1	30.80	0	0.00	30.95	1	890	0.11%
2018/09/07	2	32.20	13	32.29	32.05	-11	1,239	-0.89%
2018/08/21	1	33.90	1	34.15	34.80	0	1,368	0.00%
2018/08/20	2	34.15	2	34.30	34.05	0	1,366	0.00%
2018/08/16	1	34.70	1	34.75	34.70	0	1,358	0.00%
2018/08/14	3	34.85	3	35.10	34.90	0	1,354	0.00%
2018/08/13	8	35.79	0	0.00	35.45	8	1,349	0.59%
2018/08/09	2	36.90	1	36.85	36.85	1	1,325	0.08%
2018/08/08	2	37.40	1	37.30	37.30	1	1,320	0.08%
2018/08/07	5	37.50	0	0.00	37.30	5	1,307	0.38%
2018/08/03	1	37.75	0	0.00	37.50	1	1,298	0.08%
2018/08/02	3	37.35	6	37.35	36.95	-3	1,240	-0.24%
2018/08/01	2	36.85	2	37.20	37.40	0	1,228	0.00%
2018/07/31	4	36.64	0	0.00	36.65	4	1,212	0.33%
2018/07/30	1	36.75	0	0.00	36.50	1	1,213	0.08%
2018/07/16	2	36.40	2	36.60	37.65	0	1,166	0.00%
2018/07/13	2	35.75	7	36.01	36.80	-5	1,082	-0.46%
2018/07/12	0	0.00	3	35.23	35.15	-3	1,067	-0.28%
2018/07/11	2	35.00	2	35.30	35.05	0	1,072	0.00%
2018/07/10	6	35.28	1	35.35	35.10	5	1,071	0.47%
2018/07/09	1	34.30	0	0.00	34.20	1	1,063	0.09%
2018/07/04	0	0.00	4	35.69	34.95	-4	1,054	-0.38%
2018/07/03	1	35.75	0	0.00	35.50	1	1,051	0.10%
2018/07/02	0	0.00	1	35.25	35.55	-1	1,042	-0.10%
2018/06/29	0	0.00	2	35.85	35.40	-2	1,025	-0.19%
2018/06/28	3	34.13	0	0.00	33.90	3	989	0.30%
2018/06/22	3	37.70	0	0.00	37.50	3	928	0.32%
2018/06/21	7	35.66	14	36.66	37.30	-7	778	-0.90%
2018/06/20	1	34.30	0	0.00	33.95	1	625	0.16%
2018/06/19	2	35.03	0	0.00	34.65	2	628	0.32%
2018/06/15	8	35.28	9	35.47	35.50	-1	627	-0.16%
2018/06/12	2	35.15	0	0.00	35.20	2	648	0.31%
2018/06/08	0	0.00	3	36.30	35.80	-3	640	-0.47%
2018/06/07	14	36.57	11	36.51	36.50	3	641	0.47%
2018/06/04	3	34.50	6	35.26	36.25	-3	587	-0.51%
2018/05/25	1	33.30	0	0.00	33.30	1	682	0.15%
2018/05/11	0	0.00	2	33.20	33.20	-2	997	-0.20%
2018/05/10	5	33.00	5	33.00	33.00	0	1,009	0.00%
2018/05/08	0	0.00	2	32.73	32.90	-2	1,025	-0.20%
2018/05/04	0	0.00	3	31.80	31.80	-3	1,043	-0.29%
2018/05/02	2	32.40	2	32.70	32.40	0	1,049	0.00%
2018/04/30	3	32.40	3	32.70	32.40	0	1,059	0.00%
2018/04/27	2	31.90	2	32.05	32.05	0	1,075	0.00%
2018/04/26	7	32.45	2	32.45	31.60	5	1,080	0.46%
2018/04/24	0	0.00	1	32.60	32.50	-1	1,088	-0.09%
2018/04/18	3	34.00	0	0.00	34.30	3	1,086	0.28%
2018/04/11	1	36.95	0	0.00	36.60	1	1,155	0.09%
2018/04/09	0	0.00	2	37.35	37.35	-2	1,185	-0.17%
2018/03/30	3	37.18	0	0.00	37.20	3	1,229	0.24%
2018/03/29	4	37.20	4	37.75	37.10	0	1,243	0.00%
2018/03/27	2	37.55	0	0.00	37.40	2	1,234	0.16%
2018/03/23	2	36.73	0	0.00	36.95	2	1,241	0.16%
2018/03/21	1	38.25	1	38.45	38.60	0	1,256	0.00%
2018/03/20	1	38.70	0	0.00	38.20	1	1,297	0.08%
2018/03/16	2	39.00	1	38.95	38.80	1	1,411	0.07%
2018/03/13	5	39.90	1	39.45	39.80	4	1,443	0.28%
2018/03/12	1	38.75	0	0.00	39.15	1	1,456	0.07%
2018/03/05	0	0.00	5	40.20	39.80	-5	1,503	-0.33%
2018/03/02	5	38.90	2	38.95	38.95	3	1,507	0.20%
2018/02/23	0	0.00	1	39.00	39.00	-1	1,548	-0.06%
2018/02/22	1	39.20	4.1	38.39	38.90	-3.1	1,566	-0.19%
2018/02/21	0	0.00	1	35.40	37.40	-1	1,602	-0.06%
2018/02/09	1	34.20	2	34.15	34.10	-1	1,584	-0.06%
2018/02/08	0	0.00	2	38.10	37.55	-2	1,564	-0.13%
2018/02/05	0	0.00	1	42.40	42.35	-1	1,740	-0.06%
2018/02/02	3	42.82	1	42.80	42.80	2	1,864	0.11%
2018/02/01	2	43.20	0	0.00	43.20	2	1,952	0.10%
2018/01/30	3	44.35	0	0.00	43.85	3	1,984	0.15%
2018/01/26	1	44.65	0	0.00	44.75	1	2,096	0.05%
2018/01/25	0	0.00	1	45.65	45.00	-1	2,141	-0.05%
2018/01/23	1	45.15	2	45.80	44.90	-1	2,262	-0.04%
2018/01/22	0	0.00	3	45.27	45.40	-3	2,386	-0.13%
2018/01/19	4	45.65	2	45.78	45.35	2	2,549	0.08%
2018/01/18	1	45.50	2	46.05	45.25	-1	2,637	-0.04%
2018/01/17	2	45.50	9	45.83	45.55	-7	2,799	-0.25%
2018/01/16	2	45.30	0	0.00	45.50	2	3,028	0.07%
2018/01/12	1	45.25	1	45.80	45.25	0	3,491	0.00%
2018/01/10	7	44.78	0	0.00	44.65	7	3,844	0.18%
2018/01/08	3	46.45	8	46.46	46.20	-5	3,892	-0.13%
2018/01/04	0	0.00	2	46.00	46.10	-2	3,868	-0.05%
2018/01/03	1	45.55	1	46.05	45.55	0	3,858	0.00%