乙盛-KY (5243)-中國信託-高雄券商分點個股進出

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
57.8
漲跌
▲0.5
漲幅
+0.87%
成交量
740張
產業
上市光電類股
448人加入追蹤

立即追蹤
本地時間:14:30

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

乙盛-KY (5243)籌碼相關－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	1	57.60	0	0.00	57.30	1	1,876	0.05%
2024/05/06	0	0.00	3.3	56.57	56.20	-3.3	1,851	-0.18%
2024/05/03	0	0.00	0.2	55.97	55.60	-0.2	1,847	-0.01%
2024/05/02	0.4	55.82	0	0.00	55.90	0.4	1,845	0.02%
2024/04/30	0	0.00	0.4	57.00	56.00	-0.4	1,843	-0.02%
2024/04/24	0.4	56.20	0	0.00	56.30	0.4	1,810	0.02%
2024/04/19	0	0.00	1	54.00	54.10	-1	1,783	-0.06%
2024/04/18	0	0.00	1	55.70	55.60	-1	1,757	-0.06%
2024/04/15	0	0.00	4	59.85	59.00	-4	1,715	-0.23%
2024/04/12	10	60.56	3	61.20	61.40	7	1,701	0.41%
2024/04/11	6	60.37	5	61.18	59.90	1	1,652	0.06%
2024/04/01	0	0.00	2	60.00	59.30	-2	1,510	-0.13%
2024/03/29	2	60.40	5	59.54	59.40	-3	1,497	-0.20%
2024/03/28	17	60.98	5	60.74	60.30	12	1,447	0.83%
2024/03/27	27	59.74	33.2	59.66	59.60	-6.2	1,256	-0.49%
2024/03/25	0	0.00	3	57.80	57.60	-3	1,127	-0.27%
2024/03/22	0	0.00	1.2	58.45	58.20	-1.2	1,123	-0.10%
2024/03/21	3	57.40	0	0.00	57.40	3	1,086	0.28%
2024/03/20	1	56.90	1	57.50	56.90	0	1,058	0.00%
2024/03/19	1	57.60	0	0.00	57.70	1	1,005	0.10%
2024/03/18	4.3	58.20	5	57.64	58.40	-0.7	986	-0.07%
2024/03/15	15	59.13	31.3	60.54	58.80	-16.3	952	-1.71%
2024/03/14	2.3	57.82	1.1	57.86	57.20	1.2	826	0.15%
2024/03/13	9.6	60.98	24.2	61.75	60.50	-14.6	783	-1.86%
2024/03/12	26	59.18	16.6	58.84	60.00	9.4	591	1.59%
2024/03/08	2	53.50	0	0.00	53.00	2	488	0.41%
2024/03/07	2	54.00	0	0.00	53.50	2	491	0.41%
2024/03/06	0	0.00	10	55.30	55.00	-10	482	-2.07%
2024/03/01	3.4	54.79	0	0.00	54.70	3.4	475	0.72%
2024/02/27	11.1	54.99	9	55.60	55.00	2.1	479	0.43%
2024/02/26	0	0.00	10	55.30	55.20	-10	484	-2.07%
2024/02/23	1	55.90	0	0.00	55.50	1	484	0.21%
2024/02/22	8	55.76	0	55.70	55.80	8	475	1.68%
2024/02/20	0.2	55.70	0	0.00	55.30	0.2	495	0.04%
2024/02/19	10	56.00	0	0.00	55.80	10	493	2.03%
2024/02/16	2	54.21	0	0.00	55.30	2	491	0.41%
2024/02/05	0	0.00	11	53.30	53.90	-11	484	-2.27%
2024/01/30	2	55.50	0	0.00	56.30	2	462	0.43%
2024/01/22	4	56.50	0	0.00	57.10	4	466	0.86%
2024/01/19	3	56.57	0	0.00	56.50	3	465	0.65%
2024/01/17	2	56.50	0	0.00	56.50	2	472	0.42%
2024/01/10	2	57.50	0	0.00	57.10	2	489	0.41%
2024/01/04	5	60.00	0	0.00	59.80	5	491	1.02%
2023/12/29	1	61.30	0	0.00	61.20	1	527	0.19%
2023/12/19	0	0.00	1	59.30	59.40	-1	538	-0.19%
2023/12/13	1	59.50	0	0.00	59.60	1	587	0.17%
2023/12/12	0.2	60.80	0	0.00	60.50	0.2	591	0.03%
2023/12/11	0	60.70	0	0.00	60.50	0	608	0.00%
2023/12/06	0	0.00	1	60.70	60.40	-1	616	-0.16%
2023/12/04	1	61.90	0.2	61.60	61.80	0.8	632	0.13%
2023/11/30	0	0.00	3	60.70	60.70	-3	644	-0.47%
2023/11/28	0	0.00	5	60.00	60.50	-5	677	-0.74%
2023/11/27	0.2	60.20	0	0.00	59.50	0.2	689	0.03%
2023/11/22	2	60.80	0	0.00	60.50	2	721	0.28%
2023/11/21	1	60.90	1	60.40	60.20	0	746	0.00%
2023/11/17	0	0.00	0.3	61.00	60.50	-0.3	761	-0.04%
2023/11/15	1	59.50	0	0.00	59.20	1	791	0.13%
2023/11/14	0	0.00	0.2	59.10	59.10	-0.2	801	-0.02%
2023/11/10	1	57.20	0	0.00	57.20	1	809	0.12%
2023/11/09	0.2	58.00	0	0.00	57.80	0.2	820	0.02%
2023/11/03	1.2	57.53	0	0.00	57.70	1.2	898	0.13%
2023/11/02	0	0.00	1	57.70	57.80	-1	949	-0.11%
2023/11/01	0	0.00	0.2	57.30	56.80	-0.2	964	-0.02%
2023/10/31	3	57.10	6.2	57.05	56.60	-3.2	971	-0.33%
2023/10/27	0.2	57.80	1	57.70	57.80	-0.8	1,002	-0.08%
2023/10/26	8	57.83	0	0.00	57.40	8	1,019	0.78%
2023/10/25	0.3	59.30	0	0.00	59.00	0.3	1,025	0.03%
2023/10/24	3	57.80	0	0.00	58.40	3	1,040	0.29%
2023/10/20	0	0.00	3	58.60	58.60	-3	1,134	-0.26%
2023/10/19	0	0.00	3	58.90	59.10	-3	1,167	-0.26%
2023/10/18	2	59.70	0	0.00	59.60	2	1,187	0.17%
2023/10/17	2	60.85	0	0.00	60.70	2	1,191	0.17%
2023/10/16	3	60.13	0	0.00	60.00	3	1,207	0.25%
2023/10/13	3	61.00	0	0.00	60.80	3	1,236	0.24%
2023/10/12	2	61.05	0.3	60.00	61.30	1.7	1,261	0.13%
2023/10/11	0	0.00	2	60.10	59.70	-2	1,275	-0.16%
2023/10/02	5	64.50	0	0.00	64.60	5	1,508	0.33%
2023/09/25	1	65.20	0	0.00	65.00	1	1,957	0.05%
2023/09/22	2	64.30	1	64.10	64.40	1	1,965	0.05%
2023/09/21	0	0.00	2	64.70	64.30	-2	1,975	-0.10%
2023/09/19	1	67.10	0	0.00	66.80	1	2,014	0.05%
2023/09/15	1	67.50	0	0.00	67.00	1	2,036	0.05%
2023/09/14	2	67.45	0	0.00	68.00	2	2,050	0.10%
2023/09/08	1	66.50	0	0.00	66.10	1	2,235	0.04%
2023/09/07	0	0.00	1.2	67.85	67.30	-1.2	2,302	-0.05%
2023/09/06	0.2	67.70	0	0.00	67.70	0.2	2,354	0.01%
2023/09/05	0	0.00	1	67.20	67.50	-1	2,417	-0.04%
2023/09/01	1	66.00	0	0.00	65.60	1	2,544	0.04%
2023/08/31	11	65.39	10	65.10	65.50	1	2,592	0.04%
2023/08/30	1	64.20	0	0.00	64.60	1	2,679	0.04%
2023/08/29	1	62.60	0	0.00	63.20	1	2,796	0.04%
2023/08/25	17	65.99	15	66.30	65.90	2	3,340	0.06%
2023/08/17	0.1	67.20	0	0.00	67.20	0.1	4,394	0.00%
2023/08/15	0	0.00	8	66.11	66.00	-8	5,581	-0.14%
2023/08/14	0.2	65.00	1	65.30	65.60	-0.8	5,668	-0.01%
2023/08/09	0.3	67.80	0	0.00	67.70	0.3	5,768	0.01%
2023/08/08	0.2	69.80	3	69.20	68.50	-2.8	5,748	-0.05%
2023/08/07	0.2	71.30	0	0.00	71.40	0.2	5,718	0.00%
2023/07/27	6	72.40	0	0.00	72.40	6	5,682	0.11%
2023/07/26	0	0.00	1	72.80	71.50	-1	5,680	-0.02%
2023/07/25	24	73.09	20	72.24	73.30	4	5,664	0.07%
2023/07/24	0	0.00	1	70.80	72.80	-1	5,619	-0.02%
2023/07/20	1	72.60	0	0.00	72.70	1	5,627	0.02%
2023/07/18	0	0.00	1	74.30	73.20	-1	5,800	-0.02%
2023/07/17	15	75.86	15	75.50	75.30	0	6,004	0.00%
2023/07/14	1	75.00	7	74.50	74.70	-6	6,185	-0.10%
2023/07/13	3	75.30	1	74.60	74.50	2	6,208	0.03%
2023/07/11	3	75.07	0	0.00	74.50	3	6,192	0.05%
2023/07/10	1	77.70	5	75.72	75.00	-4	6,172	-0.06%
2023/07/07	12	81.27	15	80.65	79.90	-3	6,082	-0.05%
2023/07/06	2	84.30	6	82.67	82.00	-4	6,093	-0.07%
2023/07/05	34	85.22	18	84.92	84.40	16	6,027	0.27%
2023/07/04	6	83.38	6	83.23	83.40	0	5,876	0.00%
2023/06/29	2	79.20	1	79.20	78.50	1	5,902	0.02%
2023/06/28	0	0.00	2	78.90	79.00	-2	6,199	-0.03%
2023/06/21	0	0.00	2	83.00	83.10	-2	6,219	-0.03%
2023/06/20	4	82.63	3	82.10	81.90	1	6,199	0.02%
2023/06/19	2	82.30	3	83.70	82.70	-1	6,182	-0.02%
2023/06/16	6	82.28	3	82.23	82.50	3	6,149	0.05%
2023/06/14	6	84.37	15	83.86	82.30	-9	6,077	-0.15%
2023/06/13	4	85.40	3	85.53	84.40	1	5,998	0.02%
2023/06/12	2	85.50	1	85.80	84.60	1	5,927	0.02%
2023/06/09	1.4	85.90	1	85.00	85.50	0.4	5,863	0.01%
2023/06/08	6.5	84.54	0	0.00	84.10	6.5	5,799	0.11%
2023/06/07	5	87.18	1	86.70	86.70	4	5,738	0.07%
2023/06/06	1.3	88.69	6	87.98	87.90	-4.7	5,686	-0.08%
2023/06/05	9	90.43	1	89.50	88.70	8	5,666	0.14%
2023/06/02	1.5	87.97	4	88.15	89.60	-2.5	5,592	-0.04%
2023/06/01	2.5	89.18	4	88.70	89.30	-1.5	5,486	-0.03%
2023/05/31	61.5	90.13	103	89.04	88.90	-41.5	5,347	-0.78%	大賣/
2023/05/30	72	86.02	37	84.99	83.70	35	4,920	0.71%
2023/05/29	12	83.95	1	83.10	83.70	11	4,738	0.23%
2023/05/26	2	84.40	21	83.88	82.60	-19	4,676	-0.41%
2023/05/25	34	87.45	33	87.22	86.80	1	4,519	0.02%
2023/05/23	11	83.21	12	83.12	83.00	-1	4,085	-0.02%
2023/05/22	48	81.07	50	81.63	82.50	-2	3,887	-0.05%
2023/05/19	4	75.10	19	76.07	77.80	-15	3,202	-0.47%
2023/05/18	1	71.00	2	70.40	70.80	-1	2,713	-0.04%
2023/05/17	1	69.20	4	70.23	70.40	-3	2,618	-0.11%
2023/05/16	1	67.30	1	67.50	67.50	0	2,507	0.00%
2023/05/05	0	0.00	3	66.67	66.40	-3	2,482	-0.12%
2023/05/03	0	0.00	7	66.40	65.50	-7	2,502	-0.28%
2023/04/28	1	65.00	1	65.50	65.40	0	2,541	0.00%
2023/04/27	2	64.60	7	64.80	64.40	-5	2,531	-0.20%
2023/04/25	4	64.50	13	64.57	63.80	-9	2,500	-0.36%
2023/04/24	6	66.85	53	65.98	65.90	-47	2,452	-1.92%
2023/04/21	68	69.92	40	71.70	67.00	28	2,405	1.16%
2023/04/20	33	71.68	18	72.73	71.40	15	2,254	0.67%
2023/04/19	14	71.45	4	71.30	69.80	10	2,016	0.50%
2023/04/18	2	67.00	2	67.40	68.20	0	1,813	0.00%
2023/04/17	1	66.60	1	66.60	67.10	0	1,770	0.00%
2023/04/14	2.5	67.34	5	67.30	66.90	-2.5	1,750	-0.14%
2023/04/13	0.1	67.10	0	0.00	66.60	0.1	1,713	0.01%
2023/04/12	0	0.00	1	66.70	66.70	-1	1,685	-0.06%
2023/04/11	0	0.00	2	66.70	66.70	-2	1,672	-0.12%
2023/04/10	2.1	66.24	0	0.00	66.00	2.1	1,625	0.13%
2023/04/07	1	65.50	1.2	65.39	65.10	-0.2	1,595	-0.01%
2023/04/06	0.2	66.15	0	0.00	65.90	0.2	1,565	0.01%
2023/03/31	3.2	65.59	1	65.80	65.80	2.2	1,537	0.14%
2023/03/30	8	65.95	8	66.10	66.10	0	1,499	0.00%
2023/03/29	24.1	66.59	35	66.86	67.10	-10.9	1,398	-0.78%
2023/03/28	1	63.40	6	63.98	63.50	-5	1,103	-0.45%
2023/03/24	1	63.80	1	63.40	64.40	0	1,047	0.00%
2023/03/23	3	62.90	0	0.00	62.80	3	1,009	0.30%
2023/03/22	0	0.00	2	63.10	63.00	-2	1,007	-0.20%
2023/03/21	1	62.50	0	0.00	62.60	1	1,004	0.10%
2023/03/14	6	60.87	1	61.50	60.90	5	1,096	0.46%
2023/03/13	2	60.80	3	60.40	61.50	-1	1,218	-0.08%
2023/03/10	9	62.17	2	61.75	61.50	7	1,472	0.48%
2023/03/09	6	63.63	0	0.00	63.00	6	1,498	0.40%
2023/03/08	6	64.13	4	64.28	64.40	2	1,486	0.13%
2023/03/06	1	63.20	1	63.30	63.50	0	1,445	0.00%
2023/03/03	2	62.30	0	0.00	62.30	2	1,433	0.14%
2023/02/24	3	63.50	0	0.00	62.50	3	1,436	0.21%
2023/02/23	1	63.70	3	63.93	63.20	-2	1,471	-0.14%
2023/02/22	0	0.00	1	61.90	61.40	-1	1,435	-0.07%
2023/02/20	1	61.70	0	0.00	61.80	1	1,444	0.07%
2023/02/16	0	0.00	1	61.50	62.00	-1	1,457	-0.07%
2023/02/15	1	61.00	1	61.20	60.80	0	1,468	0.00%
2023/02/13	1	60.60	0	0.00	60.40	1	1,522	0.07%
2023/02/07	1	61.80	0	0.00	61.50	1	1,562	0.06%
2023/02/06	0	0.00	1	61.20	61.70	-1	1,547	-0.06%
2023/02/03	0	0.00	1	61.20	60.80	-1	1,539	-0.06%
2023/02/02	1	61.40	0	0.00	61.60	1	1,536	0.07%
2023/01/31	0	0.00	3	60.90	60.80	-3	1,556	-0.19%
2023/01/30	5	59.66	3.2	59.42	60.10	1.8	1,559	0.12%
2023/01/12	2	57.75	0	0.00	57.60	2	1,666	0.12%
2023/01/05	1	58.60	2	58.20	57.90	-1	2,179	-0.05%
2023/01/04	1	58.00	0	0.00	58.10	1	2,255	0.04%
2023/01/03	1	57.60	0	0.00	57.70	1	2,310	0.04%
2022/12/29	1.2	57.32	0	0.00	57.30	1.2	2,461	0.05%
2022/12/21	1	58.50	0.2	59.30	58.30	0.8	2,748	0.03%
2022/12/20	0	0.00	3	58.30	58.20	-3	2,731	-0.11%
2022/12/13	1	60.80	0	0.00	60.30	1	2,746	0.04%
2022/12/08	4	62.35	0	0.00	62.00	4	2,743	0.15%
2022/12/07	0	0.00	1	62.20	61.90	-1	2,730	-0.04%
2022/12/06	0	0.00	3	63.90	63.70	-3	2,716	-0.11%
2022/12/05	13	65.52	0	0.00	65.00	13	2,693	0.48%
2022/12/02	5.2	65.41	14	64.76	64.60	-8.8	2,615	-0.34%
2022/11/29	0	0.00	1	59.60	59.60	-1	2,363	-0.04%
2022/11/24	1	57.90	0	0.00	58.30	1	2,486	0.04%
2022/11/21	2	57.95	0	0.00	57.80	2	2,580	0.08%
2022/11/15	0	0.00	1	60.80	61.20	-1	2,518	-0.04%
2022/11/14	2	61.05	5	61.04	61.20	-3	2,522	-0.12%
2022/11/11	0	0.00	1	60.40	60.20	-1	2,513	-0.04%
2022/11/10	4	61.35	6	61.28	60.60	-2	2,497	-0.08%
2022/11/09	5	61.06	4	61.88	60.70	1	2,498	0.04%
2022/11/08	5	60.72	7	61.10	60.60	-2	2,481	-0.08%
2022/11/04	7	60.13	1	60.40	60.30	6	2,498	0.24%
2022/11/02	0	0.00	6	59.90	60.00	-6	2,527	-0.24%
2022/11/01	0	0.00	4	59.40	59.10	-4	2,530	-0.16%
2022/10/28	0	0.00	1	59.40	58.80	-1	2,577	-0.04%
2022/10/27	1	59.30	1	59.60	60.40	0	2,593	0.00%
2022/10/26	5	58.42	1	57.80	57.80	4	2,621	0.15%
2022/10/24	1	61.10	0	0.00	60.40	1	2,673	0.04%
2022/10/20	2	59.80	5	59.24	59.50	-3	2,674	-0.11%
2022/10/19	2	62.45	4	61.65	61.00	-2	2,741	-0.07%
2022/10/18	12	63.03	3	64.40	63.00	9	2,882	0.31%
2022/10/17	6	63.95	2	65.25	65.50	4	2,872	0.14%
2022/10/14	11	63.08	5	63.90	63.80	6	2,784	0.22%
2022/10/11	2	63.30	2	63.75	63.70	0	2,671	0.00%
2022/10/05	18	63.94	23	63.30	63.30	-5	2,561	-0.20%
2022/10/04	11	61.81	0	0.00	61.80	11	2,425	0.45%
2022/09/30	0	0.00	1	59.00	60.20	-1	2,428	-0.04%
2022/09/29	1	59.60	0	0.00	59.60	1	2,420	0.04%
2022/09/15	0	0.00	1	64.30	63.20	-1	2,642	-0.04%
2022/09/13	1	64.60	1.1	64.60	64.60	-0.1	2,640	0.00%
2022/09/08	2	63.30	0.5	63.30	64.20	1.5	2,648	0.06%
2022/09/07	0	0.00	1	60.50	61.80	-1	2,624	-0.04%
2022/09/05	0.5	63.80	0	0.00	61.70	0.5	2,630	0.02%
2022/09/02	0.1	63.60	0	0.00	63.50	0.1	2,610	0.00%
2022/09/01	0	0.00	0	63.80	63.40	0	2,615	0.00%
2022/08/30	1	63.00	0	0.00	62.60	1	2,556	0.04%
2022/08/29	0	0.00	2	62.70	62.60	-2	2,551	-0.08%
2022/08/26	4	68.20	4	67.20	66.60	0	2,521	0.00%
2022/08/25	1	67.90	1	68.80	69.00	0	2,506	0.00%
2022/08/24	0	0.00	1	67.40	67.30	-1	2,589	-0.04%
2022/08/19	0	0.00	1	68.50	68.30	-1	2,888	-0.03%
2022/08/17	0	0.00	1	69.00	68.70	-1	3,035	-0.03%
2022/08/11	2	68.50	2	68.90	68.20	0	3,030	0.00%
2022/08/10	2	68.70	0	0.00	68.10	2	2,982	0.07%
2022/08/05	1	67.00	0	0.00	66.80	1	2,946	0.03%
2022/08/04	2	66.00	0	0.00	66.00	2	2,946	0.07%
2022/08/02	0	0.00	7	67.31	67.10	-7	2,879	-0.24%
2022/08/01	0	0.00	1	70.00	69.40	-1	2,827	-0.04%
2022/07/29	3	69.47	2	70.00	70.30	1	2,802	0.04%
2022/07/28	2	71.20	0	0.00	71.00	2	2,767	0.07%
2022/07/27	1	70.50	1.3	71.28	71.50	-0.3	2,773	-0.01%
2022/07/26	3	70.73	3	70.40	69.90	0	2,721	0.00%
2022/07/25	6	69.92	4	70.48	71.10	2	2,612	0.08%
2022/07/22	2	68.85	4.7	69.04	68.90	-2.7	2,404	-0.11%
2022/07/21	0	0.00	1	67.10	67.30	-1	2,284	-0.04%
2022/07/19	1	68.00	0	0.00	68.00	1	2,266	0.04%
2022/07/18	0	0.00	5	66.10	67.30	-5	2,283	-0.22%
2022/07/15	10	67.40	5	66.70	66.70	5	2,409	0.21%
2022/07/14	0	0.00	1.3	66.00	66.70	-1.3	2,564	-0.05%
2022/07/12	1	63.40	10	63.70	63.60	-9	2,518	-0.36%
2022/07/11	10	64.23	1	64.90	64.40	9	2,492	0.36%
2022/07/08	0	0.00	5	62.80	62.70	-5	2,457	-0.20%
2022/07/06	0	0.00	5	59.10	59.00	-5	2,411	-0.21%
2022/07/05	1	58.90	1	59.00	60.30	0	2,410	0.00%
2022/06/29	4	67.58	9	66.82	67.90	-5	2,294	-0.22%
2022/06/28	0	0.00	10	67.29	67.30	-10	2,241	-0.45%
2022/06/27	17	66.51	2	66.70	66.80	15	2,210	0.68%
2022/06/24	10	66.00	1	65.00	65.50	9	2,147	0.42%
2022/06/20	0	0.00	2	61.65	60.70	-2	2,084	-0.10%
2022/06/14	0	0.00	2	65.30	66.30	-2	2,017	-0.10%
2022/06/13	3	65.40	4	65.95	65.60	-1	1,995	-0.05%
2022/06/10	1	66.20	0	0.00	66.70	1	1,974	0.05%
2022/06/09	1	66.10	1	66.30	66.40	0	1,944	0.00%
2022/06/08	0	0.00	7	67.74	65.60	-7	1,922	-0.36%
2022/06/06	0	0.00	5	64.40	65.50	-5	1,869	-0.27%
2022/06/02	0	0.00	2	65.50	66.10	-2	1,854	-0.11%
2022/06/01	6	66.80	0	0.00	66.00	6	1,832	0.33%
2022/05/31	4	66.98	4	66.65	67.00	0	1,741	0.00%
2022/05/27	19	65.25	17	64.34	64.40	2	1,533	0.13%
2022/05/26	2	63.40	0	0.00	62.90	2	1,410	0.14%
2022/05/25	8	61.84	5	62.40	62.20	3	1,310	0.23%
2022/05/23	4	61.25	4	60.95	60.70	0	1,249	0.00%
2022/05/20	1	61.50	2	61.00	60.40	-1	1,229	-0.08%
2022/05/19	0	0.00	5	59.00	59.10	-5	1,202	-0.42%
2022/05/17	0	0.00	5	58.30	58.40	-5	1,200	-0.42%
2022/05/16	0	0.00	3	58.33	57.30	-3	1,199	-0.25%
2022/05/13	1	58.20	0	0.00	58.40	1	1,189	0.08%
2022/05/12	3	58.47	0	0.00	57.10	3	1,177	0.25%
2022/05/09	3	58.27	0	0.00	58.00	3	1,156	0.26%
2022/05/06	0	0.00	8	59.21	61.10	-8	1,145	-0.70%
2022/05/05	0	0.00	2	62.50	60.80	-2	1,137	-0.18%
2022/05/04	12	61.86	2	61.65	61.50	10	1,119	0.89%
2022/04/25	1	60.20	0	0.00	60.10	1	1,049	0.10%
2022/04/22	6	65.57	5	63.90	63.60	1	1,020	0.10%
2022/04/21	32	67.51	34	66.21	64.20	-2	976	-0.20%
2022/04/20	16.5	66.22	3.5	64.71	66.40	13	780	1.67%
2022/04/19	0	0.00	21	61.11	61.40	-21	619	-3.39%
2022/04/11	22	59.35	0	0.00	57.50	22	836	2.63%
2022/04/08	0	0.00	18	60.63	60.90	-18	829	-2.17%
2022/04/07	7	59.71	0	0.00	58.70	7	828	0.84%
2022/04/01	10	59.20	0	0.00	60.00	10	865	1.16%
2022/03/30	0	0.00	20.1	60.50	60.70	-20.1	987	-2.04%
2022/03/29	1	59.10	0.4	59.00	58.70	0.6	975	0.06%
2022/03/28	0	0.00	2	58.60	58.90	-2	984	-0.20%
2022/03/25	8	58.73	6	59.80	58.40	2	983	0.20%
2022/03/24	7	59.01	1	59.40	59.20	6	982	0.61%
2022/03/22	1	57.70	0	0.00	58.00	1	1,002	0.10%
2022/03/21	12	58.23	0	0.00	58.10	12	1,011	1.19%
2022/03/17	0	0.00	10	57.00	57.70	-10	1,036	-0.96%
2022/03/11	1	57.40	0	0.00	56.80	1	1,088	0.09%
2022/03/08	0.5	57.00	0	0.00	55.70	0.5	1,160	0.04%
2022/03/07	0	0.00	1	56.20	57.30	-1	1,174	-0.09%
2022/02/17	1	62.80	0	0.00	62.30	1	2,329	0.04%
2022/02/14	0	0.00	3	61.10	61.30	-3	2,751	-0.11%
2022/02/10	0	0.00	2	62.20	62.20	-2	2,796	-0.07%
2022/01/25	1	60.00	0	0.00	59.80	1	3,128	0.03%
2022/01/21	2	61.25	0	0.00	60.80	2	3,352	0.06%
2022/01/18	1	62.50	0	0.00	62.10	1	3,512	0.03%
2022/01/17	0	0.00	3	61.63	62.80	-3	3,682	-0.08%
2022/01/14	3.3	60.73	0	0.00	61.00	3.3	3,712	0.09%
2022/01/13	1	62.50	0	0.00	62.50	1	3,743	0.03%
2022/01/12	0.3	61.90	1	61.90	62.00	-0.8	3,782	-0.02%
2022/01/11	0	0.00	3	64.03	63.80	-3	3,831	-0.08%
2022/01/07	0	0.00	13	65.39	65.50	-13	4,232	-0.31%
2022/01/06	1	67.10	1	67.60	67.10	0	4,277	0.00%
2022/01/05	9	69.16	3	68.77	68.50	6	4,366	0.14%
2022/01/04	1	67.40	0	0.00	66.80	1	4,389	0.02%
2022/01/03	0	0.00	2.3	66.89	66.80	-2.3	4,670	-0.05%
2021/12/30	0	0.00	2	66.65	66.70	-2	4,745	-0.04%
2021/12/28	20	67.80	3	69.00	67.50	17	5,002	0.34%
2021/12/27	2	68.70	3	68.63	68.40	-1	5,071	-0.02%
2021/12/24	1	68.60	6	67.00	68.20	-5	5,251	-0.10%
2021/12/23	1	65.60	0	0.00	65.40	1	5,201	0.02%
2021/12/22	0.2	65.26	0	0.00	65.10	0.2	5,221	0.00%
2021/12/21	0.2	64.40	0	0.00	64.40	0.2	5,253	0.00%
2021/12/20	0	0.00	3	64.03	64.10	-3	5,401	-0.06%
2021/12/17	1	63.70	0	0.00	63.90	1	5,465	0.02%
2021/12/16	0	0.00	1	65.30	65.00	-1	5,455	-0.02%
2021/12/15	1	65.40	0	0.00	65.10	1	5,470	0.02%
2021/12/10	0.2	67.10	2	66.70	66.80	-1.8	5,878	-0.03%
2021/12/06	0	0.00	3	68.40	68.40	-3	5,833	-0.05%
2021/12/03	0	0.00	1	67.90	68.00	-1	5,828	-0.02%
2021/12/02	1	70.10	0	0.00	67.60	1	5,826	0.02%
2021/12/01	1	68.20	0	0.00	69.10	1	5,784	0.02%
2021/11/30	1	69.00	1	68.50	68.70	0	5,768	0.00%
2021/11/29	1	68.50	1	65.90	67.70	0	5,741	0.00%
2021/11/26	0.2	67.70	0	0.00	67.20	0.2	5,718	0.00%
2021/11/25	2.3	69.67	0	0.00	69.00	2.3	5,688	0.04%
2021/11/24	1	69.10	0	0.00	70.40	1	5,667	0.02%
2021/11/23	0.4	69.90	1	70.90	68.80	-0.6	5,650	-0.01%
2021/11/22	2.2	71.67	0	0.00	70.80	2.2	5,624	0.04%
2021/11/19	0.2	72.00	3	73.10	71.70	-2.8	5,571	-0.05%
2021/11/18	11	74.75	27	74.30	73.50	-16	5,480	-0.29%
2021/11/17	21	73.18	22.1	72.34	73.90	-1.1	5,231	-0.02%
2021/11/16	10	71.31	8	69.68	70.00	2	4,911	0.04%
2021/11/15	13.1	70.07	18	69.53	70.00	-4.9	4,757	-0.10%
2021/11/12	4	66.65	1	67.00	67.00	3	4,439	0.07%
2021/11/11	3	64.80	2	64.40	64.50	1	4,398	0.02%
2021/11/09	9	65.19	0	0.00	65.20	9	4,405	0.20%
2021/11/08	1	64.80	0	0.00	64.60	1	4,389	0.02%
2021/11/05	0	0.00	1	66.00	66.00	-1	4,390	-0.02%
2021/11/02	27	70.57	36	69.32	67.40	-9	4,399	-0.20%
2021/11/01	24	68.02	14	69.27	70.60	10	4,228	0.24%
2021/10/29	2	67.00	1	66.50	66.70	1	4,131	0.02%
2021/10/28	3	67.50	1	66.30	66.20	2	4,087	0.05%
2021/10/27	1	66.40	1	66.50	66.50	0	4,053	0.00%
2021/10/26	2	67.20	3	66.47	66.50	-1	4,041	-0.02%
2021/10/25	7	68.54	10	68.28	68.70	-3	3,966	-0.08%
2021/10/22	1	64.60	1	65.10	65.30	0	3,865	0.00%
2021/10/21	0	0.00	1	65.80	64.40	-1	4,042	-0.02%
2021/10/20	1	65.10	1	65.20	64.10	0	4,361	0.00%
2021/10/19	8	64.50	3	64.67	64.60	5	4,334	0.12%
2021/10/18	11	68.05	10	66.96	64.50	1	4,283	0.02%
2021/10/15	12	68.48	13	68.70	69.50	-1	4,124	-0.02%
2021/10/14	7	66.46	2	65.75	66.50	5	3,921	0.13%
2021/10/13	6	65.23	6	66.02	65.50	0	3,863	0.00%
2021/10/12	5	66.94	13	68.47	66.50	-8	3,764	-0.21%
2021/10/08	21	66.97	30	67.45	67.60	-9	3,650	-0.25%
2021/10/07	11	64.29	12	64.02	63.70	-1	3,402	-0.03%
2021/10/06	8	63.85	24	63.91	63.30	-16	3,462	-0.46%
2021/10/05	3	60.23	3	60.90	62.50	0	3,383	0.00%
2021/10/04	4	62.43	1	62.20	61.50	3	3,345	0.09%
2021/10/01	46	62.92	28	63.09	61.90	18	3,282	0.55%
2021/09/30	1	61.10	0	0.00	61.40	1	3,075	0.03%
2021/09/29	5	60.10	6	60.00	60.10	-1	3,090	-0.03%
2021/09/28	3	61.00	0	0.00	61.10	3	3,168	0.09%
2021/09/27	11	61.59	4	62.00	62.00	7	3,172	0.22%
2021/09/24	1	60.10	0	0.00	59.50	1	3,086	0.03%
2021/09/17	4	58.53	6	57.77	58.90	-2	3,209	-0.06%
2021/09/16	42	60.01	31	59.06	58.50	11	3,315	0.33%
2021/09/15	1	57.60	11	58.86	60.10	-10	3,365	-0.30%
2021/09/14	0	0.00	1	56.00	54.70	-1	3,532	-0.03%
2021/09/13	1	55.20	0	0.00	55.50	1	3,762	0.03%
2021/09/08	0	0.00	1	54.80	54.60	-1	4,722	-0.02%
2021/09/07	1	56.30	1	55.70	56.30	0	4,844	0.00%
2021/09/03	1	58.50	0	0.00	58.60	1	4,859	0.02%
2021/09/02	0	0.00	1	59.50	58.20	-1	4,863	-0.02%
2021/08/30	0	0.00	1	58.20	58.20	-1	4,851	-0.02%
2021/08/27	2	57.85	0	0.00	57.50	2	4,851	0.04%
2021/08/24	0	0.00	6	58.60	58.60	-6	4,874	-0.12%
2021/08/23	0	0.00	1	57.20	58.80	-1	4,883	-0.02%
2021/08/20	0	0.00	2	57.25	55.90	-2	4,892	-0.04%
2021/08/19	1	59.00	1	57.40	57.00	0	4,898	0.00%
2021/08/18	3	58.47	1	57.90	59.80	2	4,919	0.04%
2021/08/17	1	60.20	12	57.84	57.40	-11	4,972	-0.22%
2021/08/16	7	60.84	4	62.13	60.20	3	4,981	0.06%
2021/08/13	2	66.10	9	65.51	63.70	-7	4,978	-0.14%
2021/08/12	1	65.70	4	65.73	65.90	-3	4,979	-0.06%
2021/08/11	5	65.96	3	65.93	65.40	2	4,998	0.04%
2021/08/10	1	67.30	4	66.43	66.50	-3	5,034	-0.06%
2021/08/09	14	68.27	3	68.20	67.30	11	5,082	0.22%
2021/08/06	15	69.42	2	70.15	69.10	13	5,092	0.26%
2021/08/05	3	69.67	6	69.67	69.30	-3	5,084	-0.06%
2021/08/04	26	69.92	7.1	69.54	69.50	18.9	5,132	0.37%
2021/08/03	0.1	67.50	0	0.00	67.10	0.1	5,099	0.00%
2021/08/02	3.3	66.80	4	67.18	67.20	-0.8	5,147	-0.01%
2021/07/30	6	67.43	7	67.19	66.50	-1	5,233	-0.02%
2021/07/29	3	66.93	3	67.27	67.20	0	5,266	0.00%
2021/07/28	2	65.95	3	66.97	66.50	-1	5,294	-0.02%
2021/07/27	11	70.42	2	69.25	69.40	9	5,300	0.17%
2021/07/26	11	71.87	17	71.68	73.70	-6	5,144	-0.12%
2021/07/23	2	66.65	1	67.20	67.00	1	4,812	0.02%
2021/07/22	2	66.35	3	66.63	66.30	-1	4,830	-0.02%
2021/07/21	2	65.65	31	66.06	64.80	-29	4,873	-0.60%
2021/07/16	2	68.95	0	0.00	68.90	2	4,973	0.04%
2021/07/15	1	69.30	2	69.50	69.30	-1	4,995	-0.02%
2021/07/14	1	69.60	2	68.25	67.70	-1	4,990	-0.02%
2021/07/13	12	71.28	2	71.95	69.20	10	4,981	0.20%
2021/07/12	2	70.85	8.5	70.27	71.50	-6.5	4,888	-0.13%
2021/07/09	1	68.10	2	68.60	68.00	-1	4,792	-0.02%
2021/07/08	1	69.10	2	69.70	69.10	-1	4,863	-0.02%
2021/07/07	3	68.97	1	69.60	68.30	2	4,908	0.04%
2021/07/06	2	69.30	0	0.00	68.60	2	4,980	0.04%
2021/07/05	2	68.90	3	69.47	70.60	-1	5,019	-0.02%
2021/07/02	3	68.20	5	68.24	68.00	-2	5,006	-0.04%
2021/07/01	11	67.24	24	67.95	66.80	-13	5,158	-0.25%
2021/06/30	6	70.05	3	70.37	69.40	3	5,188	0.06%
2021/06/29	11	69.55	1	70.50	68.90	10	5,249	0.19%
2021/06/28	21	70.33	7	69.03	70.90	14	5,369	0.26%
2021/06/25	26	71.82	7	72.20	70.30	19	5,821	0.33%
2021/06/24	20	74.10	28	73.75	73.00	-8	5,859	-0.14%
2021/06/23	14	72.56	68	71.99	74.00	-54	5,857	-0.92%
2021/06/22	32.5	71.85	29	70.37	71.00	3.5	6,075	0.06%
2021/06/21	68	72.36	24	72.94	71.10	44	6,435	0.68%
2021/06/18	40	67.29	24	66.56	68.40	16	7,143	0.22%
2021/06/17	9	62.21	5	61.60	62.20	4	7,073	0.06%
2021/06/16	4	61.80	8	62.55	62.70	-4	7,087	-0.06%
2021/06/15	4	60.20	3	60.80	60.80	1	7,296	0.01%
2021/06/11	3	60.50	2	60.85	60.40	1	8,110	0.01%
2021/06/10	2	60.00	1	60.30	59.70	1	8,179	0.01%
2021/06/09	4	60.05	3	60.77	59.40	1	8,272	0.01%
2021/06/08	0	0.00	1	59.90	59.90	-1	8,390	-0.01%
2021/06/07	2	58.80	2	59.40	59.00	0	8,467	0.00%
2021/06/04	1	59.80	0	0.00	59.80	1	8,583	0.01%
2021/06/03	0	0.00	3	60.57	60.80	-3	8,839	-0.03%
2021/06/02	3	60.40	10.1	61.00	59.90	-7.1	9,644	-0.07%
2021/06/01	7	62.00	1	62.30	61.50	6	10,111	0.06%
2021/05/31	2	61.35	2	61.80	61.20	0	10,848	0.00%
2021/05/28	13	60.33	4	60.40	60.40	9	10,980	0.08%
2021/05/27	3	59.00	1	59.40	59.00	2	11,030	0.02%
2021/05/26	1	60.10	0	0.00	59.40	1	11,075	0.01%
2021/05/25	16	61.56	9	62.07	60.80	7	11,353	0.06%
2021/05/24	2	58.95	1	58.90	59.70	1	11,403	0.01%
2021/05/21	1	57.10	3.5	57.60	58.20	-2.5	11,482	-0.02%
2021/05/20	1	55.90	0	0.00	55.80	1	11,667	0.01%
2021/05/19	5	55.58	5	56.22	56.30	0	11,792	0.00%
2021/05/18	3	54.10	5	55.22	56.50	-2	11,845	-0.02%
2021/05/17	1	52.90	4	53.38	52.40	-3	11,907	-0.03%
2021/05/14	4	57.55	1	58.00	54.70	3	11,909	0.03%
2021/05/13	2	54.35	3	55.50	56.60	-1	11,958	-0.01%
2021/05/12	4	57.28	7	55.31	55.10	-3	12,073	-0.02%
2021/05/11	4	59.83	4	60.50	58.40	0	12,131	0.00%
2021/05/10	3	63.73	0	0.00	62.60	3	12,227	0.02%
2021/05/07	2	64.65	10	64.20	66.20	-8	12,476	-0.06%
2021/05/06	8	60.56	4	60.73	60.70	4	13,114	0.03%
2021/05/05	4	61.10	3	61.40	59.50	1	13,544	0.01%
2021/05/04	4	60.25	10	61.76	60.10	-6	13,604	-0.04%
2021/05/03	1	63.20	4	63.45	62.60	-3	13,622	-0.02%
2021/04/29	3.3	67.13	2	68.10	66.50	1.3	13,715	0.01%
2021/04/28	1.1	67.72	3	67.80	67.50	-1.9	13,853	-0.01%
2021/04/27	4.2	69.14	2	69.40	69.10	2.2	14,034	0.02%
2021/04/26	2	68.00	2	68.75	68.10	0	14,185	0.00%
2021/04/23	2.2	67.58	3	68.23	68.20	-0.8	14,329	-0.01%
2021/04/22	3	69.90	6	69.87	67.10	-3	14,830	-0.02%
2021/04/21	3	71.73	0	0.00	71.20	3	15,180	0.02%
2021/04/20	0	0.00	1	72.80	72.80	-1	15,347	-0.01%
2021/04/19	2	71.75	2	71.80	71.40	0	15,498	0.00%
2021/04/16	5	73.48	1	74.40	72.60	4	15,749	0.03%
2021/04/15	1	71.30	2	72.60	73.30	-1	16,003	-0.01%
2021/04/14	3	72.10	2	74.00	71.70	1	16,283	0.01%
2021/04/13	5	75.64	4	74.68	73.10	1	16,680	0.01%
2021/04/12	8	76.09	5	76.04	75.00	3	17,372	0.02%
2021/04/09	1	75.20	1	75.90	75.70	0	17,830	0.00%
2021/04/08	3.2	77.47	6	77.68	77.00	-2.8	18,292	-0.02%
2021/04/07	13.4	78.39	20	78.20	77.50	-6.6	18,380	-0.04%
2021/04/06	2.2	76.76	6	76.60	76.40	-3.8	18,463	-0.02%
2021/04/01	8.2	77.40	15	76.40	76.30	-6.8	18,834	-0.04%
2021/03/31	9	77.69	36	77.83	77.00	-27	19,262	-0.14%
2021/03/30	70.2	80.94	42.2	80.64	79.50	28	19,557	0.14%
2021/03/29	43	77.87	16	77.16	78.30	27	19,587	0.14%
2021/03/26	17.2	77.20	16	78.43	76.50	1.2	19,490	0.01%
2021/03/25	95	79.17	108	77.85	78.00	-13	19,251	-0.07%	大賣/
2021/03/24	32	78.18	41	77.51	77.00	-9	18,734	-0.05%
2021/03/23	66	77.81	54	78.80	78.00	12	18,165	0.07%
2021/03/22	5	72.40	3.1	72.94	74.00	1.9	16,948	0.01%
2021/03/19	6	71.35	5.2	71.25	70.70	0.8	16,741	0.01%
2021/03/18	23	72.02	24	71.44	71.30	-1	16,655	-0.01%
2021/03/17	57	71.63	68	72.16	71.10	-11	16,366	-0.07%
2021/03/16	0	0.00	6	69.00	67.90	-6	15,590	-0.04%
2021/03/15	0	0.00	2	66.70	68.00	-2	15,543	-0.01%
2021/03/12	3	67.93	1	68.40	67.70	2	15,497	0.01%
2021/03/11	3	67.97	2	67.90	67.50	1	15,453	0.01%
2021/03/10	8	67.60	9	66.72	66.10	-1	15,405	-0.01%
2021/03/09	21	69.06	8	69.00	67.30	13	15,345	0.08%
2021/03/08	64	72.60	73	71.00	70.20	-9	15,146	-0.06%
2021/03/05	24	69.11	30.3	69.97	70.70	-6.3	14,411	-0.04%
2021/03/04	38	70.00	24	69.98	68.00	14	13,956	0.10%
2021/03/03	3	66.77	12	65.75	67.50	-9	13,225	-0.07%
2021/03/02	12	64.88	3	65.07	63.10	9	13,138	0.07%
2021/02/26	2	65.90	0	0.00	65.60	2	13,169	0.02%
2021/02/25	25	69.15	19.2	67.89	67.10	5.8	13,171	0.04%
2021/02/24	3	67.50	4	67.95	66.00	-1	12,911	-0.01%
2021/02/23	50.1	67.68	50	67.74	67.10	0.1	12,854	0.00%
2021/02/22	11	66.99	25	67.40	67.50	-14	12,801	-0.11%
2021/02/19	7.2	66.42	8	64.44	66.20	-0.8	12,652	-0.01%
2021/02/18	1.2	63.46	6	63.52	63.90	-4.8	12,594	-0.04%
2021/02/17	30	61.30	51	61.60	63.10	-21	12,630	-0.17%
2021/02/05	27	63.46	26	64.15	62.90	1	12,609	0.01%
2021/02/04	26	63.66	27	64.67	63.50	-1	12,598	-0.01%
2021/02/03	11	64.41	9	64.84	64.20	2	12,648	0.02%
2021/02/02	3	66.40	8	65.34	65.40	-5	12,485	-0.04%
2021/02/01	5	62.58	15	62.11	61.90	-10	12,328	-0.08%
2021/01/29	18	66.11	15	66.89	63.90	3	12,183	0.02%
2021/01/28	156.2	69.95	138	69.74	68.50	18.2	11,869	0.15%	大買/大賣/
2021/01/27	23.2	66.90	30	68.13	70.10	-6.8	11,135	-0.06%
2021/01/26	8	64.46	1	64.00	63.80	7	10,650	0.07%
2021/01/25	10	64.66	1	64.70	64.40	9	10,538	0.09%
2021/01/22	19	66.28	62	66.29	66.60	-43	10,441	-0.41%
2021/01/21	2	65.90	7	66.51	64.60	-5	10,297	-0.05%
2021/01/20	14	66.77	10	66.72	65.20	4	10,127	0.04%
2021/01/19	12	69.16	6	69.47	67.70	6	9,915	0.06%
2021/01/18	7	67.91	8	67.89	67.60	-1	9,698	-0.01%
2021/01/15	93	70.92	37.3	69.41	68.10	55.7	9,516	0.59%
2021/01/14	24	68.98	27	70.48	71.60	-3	8,951	-0.03%
2021/01/13	9.3	65.35	13	66.26	65.10	-3.7	8,516	-0.04%
2021/01/12	7	67.46	18	67.98	67.00	-11	8,306	-0.13%
2021/01/11	48	70.93	22	70.95	70.80	26	8,128	0.32%
2021/01/08	13.1	68.89	4	69.38	67.50	9.1	7,910	0.12%
2021/01/07	13.3	71.13	9	71.74	70.00	4.3	7,645	0.06%
2021/01/06	25.4	71.09	37	70.57	69.60	-11.6	7,349	-0.16%
2021/01/05	111	73.28	86.3	72.97	69.60	24.7	6,856	0.36%	大買/
2021/01/04	108.3	67.52	114	67.80	69.60	-5.7	6,110	-0.09%	大買/大賣/
2020/12/31	18.3	61.32	35	61.42	63.30	-16.7	5,590	-0.30%
2020/12/30	12	58.30	11	58.35	57.60	1	5,045	0.02%
2020/12/29	47	59.72	37	59.05	57.80	10	4,865	0.21%
2020/12/28	18	60.10	26	60.30	60.50	-8	4,583	-0.17%
2020/12/25	64	57.80	154.5	57.19	59.00	-90.5	4,113	-2.20%	大賣/
2020/12/24	57	54.41	45	51.55	54.00	12	3,553	0.34%
2020/12/23	43	50.35	34	51.18	51.30	9	3,077	0.29%
2020/12/22	12	48.75	10.1	49.25	49.25	1.9	2,499	0.08%
2020/12/21	4	44.05	4	44.65	44.80	0	2,406	0.00%
2020/12/18	0	0.00	1	44.10	43.35	-1	2,356	-0.04%
2020/12/17	1	44.60	0	0.00	44.50	1	2,334	0.04%
2020/12/15	2	42.65	10	43.30	42.50	-8	2,299	-0.35%
2020/12/14	3	44.20	1	44.25	44.40	2	2,299	0.09%
2020/12/11	1	43.40	0	0.00	43.40	1	2,262	0.04%
2020/12/10	2	44.18	0	0.00	43.85	2	2,209	0.09%
2020/12/09	30	44.95	1	45.20	44.85	29	2,166	1.34%
2020/12/08	11	44.85	11	45.57	44.50	0	2,126	0.00%
2020/12/07	15	44.27	5	45.15	45.40	10	2,073	0.48%
2020/12/04	0	0.00	3	43.70	43.50	-3	1,993	-0.15%
2020/12/03	4	43.73	2	43.75	43.55	2	1,962	0.10%
2020/12/02	4.1	43.33	1	43.00	43.70	3.1	1,941	0.16%
2020/12/01	6	42.81	1	42.20	43.15	5	1,899	0.26%
2020/11/30	23	41.66	0	0.00	41.50	23	1,846	1.25%
2020/11/26	7	41.63	7	41.79	42.30	0	1,766	0.00%
2020/11/24	10	40.00	4	40.05	40.30	6	1,588	0.38%
2020/11/23	24	39.90	0	0.00	39.80	24	1,510	1.59%
2020/11/19	4	40.20	0	0.00	39.40	4	1,387	0.29%
2020/11/18	0	0.00	2	39.45	39.15	-2	1,325	-0.15%
2020/11/16	5	38.90	12	38.33	38.85	-7	1,186	-0.59%
2020/11/13	1	37.40	1	37.65	37.40	0	1,077	0.00%
2020/11/12	1	36.95	0	0.00	36.30	1	971	0.10%
2020/11/11	2	35.63	13	35.73	37.00	-11	917	-1.20%
2020/11/09	1	34.20	0	0.00	34.15	1	789	0.13%
2020/10/28	3	34.75	0	0.00	34.35	3	941	0.32%
2020/10/27	8	35.10	0	0.00	34.45	8	956	0.84%
2020/10/21	1	34.50	0	0.00	34.75	1	1,012	0.10%
2020/10/16	1	35.60	2	35.75	34.90	-1	1,070	-0.09%
2020/10/15	0	0.00	3	35.58	35.60	-3	1,013	-0.30%
2020/10/14	3	35.20	2	35.60	35.55	1	997	0.10%
2020/10/12	2	35.65	0	0.00	35.10	2	977	0.20%
2020/10/06	0	0.00	2	33.80	33.85	-2	927	-0.22%
2020/09/29	0.4	33.75	0	0.00	33.45	0.4	1,105	0.04%
2020/09/21	1	35.35	1	35.85	35.60	0	1,216	0.00%
2020/09/18	1	35.65	1	36.05	35.75	0	1,209	0.00%
2020/09/17	0.1	35.75	0	0.00	35.75	0.1	1,194	0.01%
2020/09/14	0.4	35.10	0	0.00	34.90	0.4	1,151	0.03%
2020/09/10	0	0.00	1	34.90	34.70	-1	1,136	-0.09%
2020/09/08	0	0.00	1	34.95	35.05	-1	1,129	-0.09%
2020/09/07	1	35.00	1	35.30	35.05	0	1,129	0.00%
2020/09/04	2	35.00	0	0.00	35.05	2	1,089	0.18%
2020/08/20	1	32.20	0	0.00	32.10	1	1,197	0.08%
2020/08/13	0	0.00	1	34.80	34.95	-1	1,196	-0.08%
2020/08/10	0	0.00	10	35.15	35.50	-10	1,216	-0.82%
2020/08/07	1	34.60	3	34.95	34.60	-2	1,217	-0.16%
2020/07/31	1	33.35	0	0.00	33.90	1	1,191	0.08%
2020/07/29	0	0.00	2	35.90	36.00	-2	1,155	-0.17%
2020/07/27	1	35.15	0	0.00	35.05	1	1,134	0.09%
2020/07/24	2	36.05	0	0.00	36.05	2	1,130	0.18%
2020/07/22	1	37.40	0	0.00	36.70	1	1,101	0.09%
2020/07/16	0	0.00	4	34.65	34.55	-4	1,031	-0.39%
2020/07/15	2	35.00	0	0.00	34.50	2	1,028	0.19%
2020/07/13	1	35.20	0	0.00	35.20	1	1,026	0.10%
2020/07/10	1	35.20	0	0.00	35.00	1	1,026	0.10%
2020/07/09	0	0.00	3	36.25	36.55	-3	1,011	-0.30%
2020/07/08	15	37.13	0	0.00	37.05	15	973	1.54%
2020/07/06	0	0.00	2	33.90	33.90	-2	805	-0.25%
2020/07/03	0	0.00	2	33.55	33.75	-2	811	-0.25%
2020/07/02	3	34.22	10	34.15	34.10	-7	805	-0.87%
2020/06/17	10	32.10	0	0.00	32.15	10	760	1.32%
2020/06/08	0	0.00	1	33.05	32.85	-1	821	-0.12%
2020/06/03	0	0.00	1	32.80	33.15	-1	753	-0.13%
2020/06/02	4	31.96	0	0.00	31.85	4	716	0.56%
2020/05/20	0	0.00	0.5	30.45	30.40	-0.5	642	-0.08%
2020/05/12	1	32.00	0	0.00	31.35	1	581	0.17%
2020/05/11	0	0.00	0.5	31.40	31.65	-0.5	524	-0.10%
2020/04/17	1	28.95	0	0.00	28.80	1	628	0.16%
2020/04/07	0	0.00	1	26.90	27.50	-1	653	-0.15%
2020/03/25	1	25.90	0	0.00	25.85	1	657	0.15%
2020/03/18	0	0.00	11	25.20	25.15	-11	744	-1.48%
2020/03/13	0	0.00	1	26.40	27.20	-1	715	-0.14%
2020/03/05	1	33.60	0	0.00	33.30	1	669	0.15%
2020/02/25	1	34.05	0	0.00	33.90	1	675	0.15%
2020/02/21	2	34.45	0	0.00	34.40	2	681	0.29%
2020/02/20	0	0.00	1	34.85	34.90	-1	688	-0.15%
2020/02/19	2	34.83	0	0.00	34.75	2	697	0.29%
2020/02/13	1	34.90	1	34.55	34.15	0	770	0.00%
2020/02/12	2	34.30	0	0.00	34.60	2	771	0.26%
2020/02/10	1	33.70	0	0.00	33.45	1	773	0.13%
2020/01/20	6	37.98	21	37.90	37.90	-15	804	-1.87%
2020/01/14	0	0.00	5	36.95	36.90	-5	837	-0.60%
2020/01/13	0	0.00	1	36.70	36.85	-1	826	-0.12%
2020/01/10	0	0.00	5	36.30	36.30	-5	830	-0.60%
2020/01/09	6	37.03	0	0.00	36.55	6	831	0.72%
2019/12/31	21	37.10	0	0.00	37.00	21	810	2.59%
2019/12/18	2	37.65	2	38.10	37.80	0	829	0.00%
2019/12/17	1	37.25	1	37.00	37.15	0	779	0.00%
2019/11/26	0	0.00	5	36.15	36.20	-5	936	-0.53%
2019/11/22	0	0.00	1	36.60	36.45	-1	1,039	-0.10%
2019/11/20	1	36.20	0	0.00	36.20	1	1,128	0.09%
2019/11/11	0	0.00	15	35.35	35.25	-15	1,384	-1.08%
2019/11/08	0	0.00	1	36.05	36.15	-1	1,393	-0.07%
2019/10/31	0	0.00	5	37.70	37.60	-5	1,426	-0.35%
2019/10/29	0	0.00	1	38.80	38.80	-1	1,401	-0.07%
2019/10/25	1	38.30	0	0.00	38.25	1	1,390	0.07%
2019/10/24	6	38.84	0	0.00	38.85	6	1,380	0.43%
2019/10/22	0	0.00	5	35.85	35.80	-5	1,326	-0.38%
2019/10/16	0	0.00	2	35.35	35.35	-2	1,380	-0.14%
2019/10/15	5	35.65	0	0.00	35.65	5	1,390	0.36%
2019/10/03	0	0.00	3	39.00	38.45	-3	1,407	-0.21%
2019/09/26	0	0.00	5	40.34	40.45	-5	1,391	-0.36%
2019/09/24	5	41.44	0	0.00	41.45	5	1,387	0.36%
2019/09/17	0	0.00	1	40.35	40.30	-1	1,350	-0.07%
2019/09/11	5	40.35	0	0.00	39.85	5	1,342	0.37%
2019/09/10	5	39.65	0	0.00	39.75	5	1,319	0.38%
2019/09/09	1	39.60	2	39.35	39.35	-1	1,306	-0.08%
2019/09/05	0	0.00	5	42.15	42.05	-5	1,248	-0.40%
2019/09/04	5	41.65	0	0.00	41.70	5	1,231	0.41%
2019/09/03	5	41.60	8	42.03	41.70	-3	1,224	-0.24%
2019/08/30	9	41.46	0	0.00	41.30	9	1,203	0.75%
2019/08/29	0	0.00	1	41.60	41.50	-1	1,182	-0.08%
2019/08/28	2	42.70	0	0.00	42.30	2	1,145	0.17%
2019/08/27	1	44.50	0	0.00	44.90	1	1,083	0.09%
2019/08/23	2	44.40	0	0.00	43.65	2	1,010	0.20%
2019/08/22	2	44.25	5	44.40	43.75	-3	953	-0.31%
2019/08/21	2	42.55	3	42.08	42.40	-1	834	-0.12%
2019/08/20	3	42.20	1	41.60	41.65	2	782	0.26%
2019/08/19	1	41.40	4	41.95	42.00	-3	759	-0.40%
2019/08/16	5	40.85	5	41.87	41.85	0	702	0.00%
2019/08/14	5	39.96	0	0.00	39.95	5	629	0.79%
2019/08/12	0	0.00	1	37.80	38.40	-1	578	-0.17%
2019/08/02	0	0.00	1	39.00	38.75	-1	554	-0.18%
2019/07/29	0	0.00	1	39.95	40.10	-1	542	-0.18%
2019/07/26	1	40.00	1	40.00	40.00	0	549	0.00%
2019/07/24	0	0.00	1	40.70	41.10	-1	580	-0.17%
2019/07/23	0	0.00	1	39.40	39.55	-1	547	-0.18%
2019/07/18	1	39.95	1	38.65	38.65	0	590	0.00%
2019/07/17	1	39.10	1	39.10	39.00	0	572	0.00%
2019/07/16	2	39.15	0	0.00	39.40	2	558	0.36%
2019/06/06	0	0.00	2	34.05	34.05	-2	802	-0.25%
2019/06/03	0	0.00	1	34.25	34.65	-1	807	-0.12%
2019/05/30	1	34.00	0	0.00	34.35	1	808	0.12%
2019/05/23	1	35.20	0	0.00	35.15	1	829	0.12%
2019/05/21	0	0.00	1	36.20	36.20	-1	835	-0.12%
2019/05/15	0	0.00	2	36.50	36.80	-2	852	-0.23%
2019/05/14	0	0.00	3	35.80	35.55	-3	846	-0.35%
2019/05/13	0	0.00	7	35.84	35.05	-7	841	-0.83%
2019/05/07	4	37.05	1	37.00	37.05	3	808	0.37%
2019/05/03	1	37.85	6	38.13	38.10	-5	792	-0.63%
2019/05/02	1	37.50	0	0.00	38.30	1	774	0.13%
2019/04/30	0	0.00	2	37.15	37.55	-2	740	-0.27%
2019/04/29	1	36.05	0	0.00	35.95	1	716	0.14%
2019/04/26	1	38.00	0	0.00	36.70	1	709	0.14%
2019/04/25	10	38.00	11	37.75	37.90	-1	685	-0.15%
2019/04/18	0	0.00	1	37.05	36.50	-1	602	-0.17%
2019/04/16	5	37.30	10	37.20	37.30	-5	563	-0.89%
2019/04/15	0	0.00	1	36.15	35.90	-1	511	-0.20%
2019/04/12	1	35.10	0	0.00	35.40	1	456	0.22%
2019/04/09	0	0.00	1	35.85	35.40	-1	438	-0.23%
2019/04/02	2	35.50	1	35.30	35.30	1	411	0.24%
2019/04/01	0	0.00	12	35.38	35.80	-12	363	-3.30%
2019/03/18	1	35.45	0	0.00	34.50	1	361	0.28%
2019/03/15	0	0.00	5	34.50	34.50	-5	320	-1.56%
2019/02/25	0	0.00	1	32.90	32.90	-1	410	-0.24%
2019/02/19	1	31.30	0	0.00	31.20	1	406	0.25%
2019/02/18	0	0.00	1	31.25	31.30	-1	410	-0.24%
2019/02/13	1	30.00	0	0.00	30.00	1	493	0.20%
2019/01/30	0	0.00	1	29.50	29.50	-1	576	-0.17%
2019/01/08	0	0.00	1	30.25	30.30	-1	784	-0.13%
2018/12/26	0	0.00	1	30.50	30.30	-1	865	-0.12%
2018/12/18	3	31.30	3	31.30	31.30	0	920	0.00%
2018/12/05	5	30.80	0	0.00	31.10	5	905	0.55%
2018/12/03	0	0.00	13	31.24	31.00	-13	900	-1.44%
2018/11/27	5	29.65	5	29.80	29.95	0	860	0.00%
2018/11/12	1	29.50	0	0.00	29.50	1	822	0.12%
2018/11/09	1	30.10	1	30.00	30.20	0	758	0.00%
2018/11/07	0	0.00	2	29.60	29.50	-2	695	-0.29%
2018/11/06	0	0.00	1	29.20	29.05	-1	710	-0.14%
2018/11/05	12	29.54	9	29.74	29.30	3	702	0.43%
2018/10/31	0	0.00	2	27.55	27.70	-2	675	-0.30%
2018/10/30	2	26.78	6	26.97	26.95	-4	677	-0.59%
2018/10/29	6	27.90	0	0.00	27.40	6	732	0.82%
2018/10/26	0	0.00	4	28.08	27.95	-4	737	-0.54%
2018/10/25	7	27.91	3	27.85	27.55	4	738	0.54%
2018/10/24	2	27.65	2	27.95	27.55	0	711	0.00%
2018/10/12	0	0.00	10	27.20	27.80	-10	714	-1.40%
2018/10/11	1	27.50	47	27.83	27.00	-46	724	-6.35%
2018/10/08	3	29.90	5	30.20	30.00	-2	813	-0.25%
2018/10/05	0	0.00	4	30.45	30.00	-4	842	-0.47%
2018/10/04	8	30.92	0	0.00	30.75	8	826	0.97%
2018/09/27	0	0.00	5	31.25	31.25	-5	800	-0.62%
2018/09/26	10	31.48	0	0.00	31.60	10	804	1.24%
2018/09/25	10	30.80	0	0.00	30.95	10	805	1.24%
2018/09/20	0	0.00	3	30.57	30.70	-3	851	-0.35%
2018/09/17	6	30.83	0	0.00	30.95	6	890	0.67%
2018/08/27	0	0.00	1	32.80	33.00	-1	1,378	-0.07%
2018/08/24	1	34.40	0	0.00	34.30	1	1,377	0.07%
2018/08/21	0	0.00	2	34.30	34.80	-2	1,368	-0.15%
2018/08/20	1	34.25	0	0.00	34.05	1	1,366	0.07%
2018/08/17	0	0.00	1	34.90	34.70	-1	1,358	-0.07%
2018/08/16	8	34.94	0	0.00	34.70	8	1,358	0.59%
2018/08/15	1	34.70	0	0.00	34.70	1	1,356	0.07%
2018/08/14	0	0.00	6	34.90	34.90	-6	1,354	-0.44%
2018/08/13	10	35.52	0	0.00	35.45	10	1,349	0.74%
2018/08/10	0	0.00	2	36.80	36.70	-2	1,328	-0.15%
2018/08/09	1	36.80	0	0.00	36.85	1	1,325	0.08%
2018/08/06	0	0.00	1	37.25	37.20	-1	1,305	-0.08%
2018/08/03	10	38.00	5	37.35	37.50	5	1,298	0.39%
2018/07/26	1	36.25	0	0.00	36.20	1	1,211	0.08%
2018/07/25	0	0.00	4	36.25	36.25	-4	1,206	-0.33%
2018/07/24	1	35.85	0	0.00	36.20	1	1,209	0.08%
2018/07/23	0	0.00	2	35.53	35.40	-2	1,206	-0.17%
2018/07/19	0	0.00	2	37.10	36.80	-2	1,200	-0.17%
2018/07/18	1	37.50	0	0.00	37.05	1	1,208	0.08%
2018/07/17	14	37.65	5	37.55	37.50	9	1,191	0.76%
2018/07/16	15	36.93	4	37.39	37.65	11	1,166	0.94%
2018/07/13	0	0.00	1	35.65	36.80	-1	1,082	-0.09%
2018/07/12	1	35.20	0	0.00	35.15	1	1,067	0.09%
2018/07/11	1	35.10	0	0.00	35.05	1	1,072	0.09%
2018/07/04	0	0.00	1	35.85	34.95	-1	1,054	-0.09%
2018/07/02	0	0.00	2	35.98	35.55	-2	1,042	-0.19%
2018/06/29	1	35.75	0	0.00	35.40	1	1,025	0.10%
2018/06/22	5	37.33	1	36.85	37.50	4	928	0.43%
2018/06/21	14	36.36	14	36.37	37.30	0	778	0.00%
2018/06/12	0	0.00	2	35.50	35.20	-2	648	-0.31%
2018/06/07	0	0.00	1	36.20	36.50	-1	641	-0.16%
2018/06/05	0	0.00	3	35.25	35.55	-3	595	-0.50%
2018/06/04	6	35.27	8	35.35	36.25	-2	587	-0.34%
2018/06/01	1	33.70	1	33.65	33.70	0	570	0.00%
2018/05/24	0	0.00	1	33.50	33.30	-1	699	-0.14%
2018/05/23	5	33.10	0	0.00	33.30	5	719	0.69%
2018/04/24	0	0.00	2	33.25	32.50	-2	1,088	-0.18%
2018/04/09	0	0.00	4	37.25	37.35	-4	1,185	-0.34%
2018/03/23	1	36.45	2	36.85	36.95	-1	1,241	-0.08%
2018/03/16	2	38.85	0	0.00	38.80	2	1,411	0.14%
2018/03/13	2	39.80	0	0.00	39.80	2	1,443	0.14%
2018/03/12	2	38.80	0	0.00	39.15	2	1,456	0.14%
2018/02/27	0	0.00	5	40.32	40.10	-5	1,535	-0.33%
2018/02/22	0	0.00	2	39.25	38.90	-2	1,566	-0.13%
2018/02/21	0	0.00	2	37.40	37.40	-2	1,602	-0.12%
2018/02/12	1	34.20	0	0.00	34.50	1	1,592	0.06%
2018/02/09	2	34.00	0	0.00	34.10	2	1,584	0.13%
2018/02/07	1	38.30	11	38.57	38.30	-10	1,651	-0.61%
2018/02/06	1	39.00	5	40.97	38.25	-4	1,717	-0.23%
2018/02/02	0	0.00	2	42.95	42.80	-2	1,864	-0.11%
2018/02/01	0	0.00	1	43.20	43.20	-1	1,952	-0.05%
2018/01/31	0	0.00	2	43.20	43.25	-2	1,962	-0.10%
2018/01/29	1	45.00	1	44.80	44.80	0	2,043	0.00%
2018/01/23	0	0.00	5	45.00	44.90	-5	2,262	-0.22%
2018/01/19	0	0.00	5	45.15	45.35	-5	2,549	-0.20%
2018/01/16	0	0.00	2	45.15	45.50	-2	3,028	-0.07%
2018/01/12	11	45.75	0	0.00	45.25	11	3,491	0.32%
2018/01/11	1	44.55	0	0.00	44.60	1	3,766	0.03%
2018/01/10	10	45.00	12	45.08	44.65	-2	3,844	-0.05%
2018/01/09	5	46.05	5	46.65	46.00	0	3,863	0.00%
2018/01/08	7	46.50	7	46.41	46.20	0	3,892	0.00%
2018/01/05	11	45.71	0	0.00	45.60	11	3,875	0.28%
2018/01/04	0	0.00	2	46.00	46.10	-2	3,868	-0.05%
2018/01/02	1	45.05	5	45.00	45.20	-4	3,850	-0.10%