乙盛-KY (5243)-安泰券商分點個股進出

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
61.7
漲跌
▲0.7
漲幅
+1.15%
成交量
1,109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－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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	3.1	60.89	0	0.00	61.00	3.1	2,307	0.13%
2024/06/20	1	63.00	1	63.00	63.70	0	2,355	0.00%
2024/06/19	5	62.70	1	64.30	61.90	4	2,328	0.17%
2024/06/17	2	62.70	1	64.50	66.20	1	2,196	0.05%
2024/06/14	0	0.00	5	68.04	67.30	-5	2,054	-0.24%
2024/06/13	0	0.00	2	65.40	65.40	-2	1,807	-0.11%
2024/06/12	0	0.00	10	61.70	61.00	-10	1,857	-0.54%
2024/06/11	0	0.00	5	62.12	61.30	-5	1,879	-0.27%
2024/06/07	0	0.00	16	59.53	61.30	-16	2,002	-0.80%
2024/06/06	0	0.00	1	58.70	58.50	-1	2,051	-0.05%
2024/06/03	0	0.00	2	61.55	61.40	-2	2,042	-0.10%
2024/05/30	1	59.70	3	59.80	59.20	-2	1,994	-0.10%
2024/05/28	0	0.00	3	60.80	60.70	-3	1,961	-0.15%
2024/05/27	0	0.00	3	59.30	59.40	-3	1,917	-0.16%
2024/05/13	1	57.10	0	0.00	57.00	1	1,879	0.05%
2024/05/09	3	57.30	12	57.57	57.30	-9	1,876	-0.48%
2024/05/08	0	0.00	10	57.50	56.70	-10	1,863	-0.54%
2024/05/03	0	0.00	1	55.60	55.60	-1	1,847	-0.05%
2024/04/30	2	56.30	0	0.00	56.00	2	1,843	0.11%
2024/04/24	0	0.00	3	56.00	56.30	-3	1,810	-0.17%
2024/04/19	6	53.93	0.8	53.50	54.10	5.2	1,783	0.29%
2024/04/18	1	55.90	0	0.00	55.60	1	1,757	0.06%
2024/04/16	17	56.59	0	0.00	56.00	17	1,742	0.98%
2024/04/15	10	59.50	0	0.00	59.00	10	1,715	0.58%
2024/04/12	0	0.00	2	60.95	61.40	-2	1,701	-0.12%
2024/04/11	3	60.30	27	60.93	59.90	-24	1,652	-1.45%
2024/04/09	12	57.58	0	0.00	57.80	12	1,550	0.77%
2024/04/02	0	0.00	1	59.90	59.50	-1	1,524	-0.07%
2024/03/29	11	59.63	0	0.00	59.40	11	1,497	0.73%
2024/03/28	12	60.31	14	61.78	60.30	-2	1,447	-0.14%
2024/03/27	5	59.30	1	58.40	59.60	4	1,256	0.32%
2024/03/26	1	57.50	0	0.00	55.90	1	1,146	0.09%
2024/03/25	1	57.80	0	0.00	57.60	1	1,127	0.09%
2024/03/22	2	57.30	0	0.00	58.20	2	1,123	0.18%
2024/03/20	10	57.00	2	57.45	56.90	8	1,058	0.76%
2024/03/19	1	57.60	2	58.00	57.70	-1	1,005	-0.10%
2024/03/15	1	59.90	1	59.70	58.80	0	952	0.00%
2024/03/14	0.1	58.20	0	0.00	57.20	0.1	826	0.01%
2024/03/13	5	61.26	2	60.70	60.50	3	783	0.38%
2024/03/12	1	59.40	9	57.52	60.00	-8	591	-1.35%
2024/03/08	1	53.10	0	0.00	53.00	1	488	0.20%
2024/03/07	0	0.00	2	53.70	53.50	-2	491	-0.41%
2024/03/01	1	54.70	0	0.00	54.70	1	475	0.21%
2024/02/26	2	55.50	0	0.00	55.20	2	484	0.41%
2024/02/05	1	53.10	4	53.80	53.90	-3	484	-0.62%
2024/02/01	1	55.40	0	0.00	55.20	1	465	0.21%
2024/01/30	6	56.30	0	0.00	56.30	6	462	1.30%
2024/01/26	3	56.30	7	56.39	56.30	-4	459	-0.87%
2024/01/19	2	56.60	0	0.00	56.50	2	465	0.43%
2024/01/18	1	56.30	0	0.00	56.60	1	471	0.21%
2024/01/15	1	57.90	1	58.00	58.20	0	468	0.00%
2024/01/03	0.5	60.70	0	0.00	60.30	0.5	528	0.09%
2023/12/08	5	60.40	0	0.00	61.30	5	615	0.81%
2023/12/05	1	61.00	0	0.00	60.80	1	617	0.16%
2023/12/04	0	0.00	1	61.60	61.80	-1	632	-0.16%
2023/11/30	3	60.43	0	0.00	60.70	3	644	0.47%
2023/11/27	1	59.60	3	60.40	59.50	-2	689	-0.29%
2023/11/20	3	60.27	0	0.00	60.30	3	757	0.40%
2023/11/17	1	60.40	0	0.00	60.50	1	761	0.13%
2023/11/16	1	59.40	1	59.50	59.50	0	778	0.00%
2023/11/14	1	59.10	0	0.00	59.10	1	801	0.12%
2023/11/09	0	0.00	0.1	58.10	57.80	-0.1	820	-0.01%
2023/11/08	0	0.00	1	57.80	57.80	-1	836	-0.12%
2023/11/03	2	58.10	0	0.00	57.70	2	898	0.22%
2023/10/31	4	57.30	0	0.00	56.60	4	971	0.41%
2023/10/30	1	57.70	0	0.00	57.80	1	989	0.10%
2023/10/27	0	0.00	1	57.90	57.80	-1	1,002	-0.10%
2023/10/26	2	57.50	0	0.00	57.40	2	1,019	0.20%
2023/10/25	1	59.20	0	0.00	59.00	1	1,025	0.10%
2023/10/24	5	58.26	0	0.00	58.40	5	1,040	0.48%
2023/10/20	1	58.60	0	0.00	58.60	1	1,134	0.09%
2023/10/11	1	60.00	0	0.00	59.70	1	1,275	0.08%
2023/10/02	0	0.00	1	64.50	64.60	-1	1,508	-0.07%
2023/09/22	1	64.50	0	0.00	64.40	1	1,965	0.05%
2023/09/21	2	64.10	0	0.00	64.30	2	1,975	0.10%
2023/09/19	3	67.50	0	0.00	66.80	3	2,014	0.15%
2023/09/15	1	67.00	0	0.00	67.00	1	2,036	0.05%
2023/09/11	1	65.10	0	0.00	64.90	1	2,153	0.05%
2023/09/08	1.3	66.62	0	0.00	66.10	1.3	2,235	0.06%
2023/09/07	1	67.20	1	68.80	67.30	0	2,302	0.00%
2023/09/05	4	67.15	0	0.00	67.50	4	2,417	0.17%
2023/09/01	0.1	66.00	0	0.00	65.60	0.1	2,544	0.00%
2023/08/31	0	0.00	1	65.50	65.50	-1	2,592	-0.04%
2023/08/29	1	62.90	0	0.00	63.20	1	2,796	0.04%
2023/08/25	0	0.00	1	65.80	65.90	-1	3,340	-0.03%
2023/08/21	1	66.10	1	67.80	65.90	0	4,083	0.00%
2023/08/18	1	66.30	0	0.00	66.30	1	4,199	0.02%
2023/08/10	0	0.00	1	66.40	66.00	-1	5,791	-0.02%
2023/08/08	6	68.82	1	68.50	68.50	5	5,748	0.09%
2023/08/02	2	70.75	4	70.30	70.50	-2	5,716	-0.03%
2023/07/31	2	71.50	1	71.40	71.40	1	5,695	0.02%
2023/07/27	1	72.40	0	0.00	72.40	1	5,682	0.02%
2023/07/26	0	0.00	1	71.50	71.50	-1	5,680	-0.02%
2023/07/24	0	0.00	1.1	72.36	72.80	-1.1	5,619	-0.02%
2023/07/21	2	73.20	0	0.00	72.10	2	5,602	0.04%
2023/07/19	0	0.00	3	71.77	71.90	-3	5,664	-0.05%
2023/07/18	0	0.00	3	73.97	73.20	-3	5,800	-0.05%
2023/07/17	4	75.58	1	75.70	75.30	3	6,004	0.05%
2023/07/12	2	75.00	1	74.30	74.60	1	6,193	0.02%
2023/07/10	4	76.08	12	77.20	75.00	-8	6,172	-0.13%
2023/07/07	1.1	80.73	0	0.00	79.90	1.1	6,082	0.02%
2023/07/05	8	85.24	2.3	86.08	84.40	5.7	6,027	0.09%
2023/07/03	1	79.60	1.1	80.35	80.60	-0.1	5,771	0.00%
2023/06/30	0	0.00	9	78.44	78.80	-9	5,780	-0.16%
2023/06/29	6	78.88	0	0.00	78.50	6	5,902	0.10%
2023/06/27	0.1	79.60	1	78.70	79.00	-0.9	6,225	-0.01%
2023/06/26	1	81.60	0	0.00	81.60	1	6,203	0.02%
2023/06/20	1	81.30	1	81.90	81.90	0	6,199	0.00%
2023/06/19	17	83.72	1.1	83.94	82.70	15.9	6,182	0.26%
2023/06/15	2.1	81.69	6	81.80	83.00	-3.9	6,121	-0.06%
2023/06/14	1	84.60	0	0.00	82.30	1	6,077	0.02%
2023/06/13	0	0.00	2	86.60	84.40	-2	5,998	-0.03%
2023/06/12	3	84.73	1.1	84.60	84.60	1.9	5,927	0.03%
2023/06/09	7	85.94	3	85.93	85.50	4	5,863	0.07%
2023/06/08	1.1	84.70	0	0.00	84.10	1.1	5,799	0.02%
2023/06/07	0	0.00	1	87.60	86.70	-1	5,738	-0.02%
2023/06/05	1.2	89.64	2	90.15	88.70	-0.8	5,666	-0.01%
2023/06/02	0	0.00	4	89.08	89.60	-4	5,592	-0.07%
2023/06/01	6	88.90	7	89.20	89.30	-1	5,486	-0.02%
2023/05/31	3	88.63	7	88.77	88.90	-4	5,347	-0.07%
2023/05/30	0	0.00	1	86.60	83.70	-1	4,920	-0.02%
2023/05/29	0	0.00	1	84.50	83.70	-1	4,738	-0.02%
2023/05/26	9.1	84.03	9	85.16	82.60	0.1	4,676	0.00%
2023/05/25	12	86.68	16	84.29	86.80	-4	4,519	-0.09%
2023/05/24	8	83.61	6.1	83.72	83.80	2	4,189	0.05%
2023/05/23	14	83.06	4	83.60	83.00	10	4,085	0.24%
2023/05/22	18	79.98	31	79.55	82.50	-13	3,887	-0.33%
2023/05/19	1	76.00	5.1	76.83	77.80	-4.1	3,202	-0.13%
2023/05/18	0	0.00	1	71.00	70.80	-1	2,713	-0.04%
2023/05/17	0	0.00	3	70.17	70.40	-3	2,618	-0.11%
2023/05/16	0	0.00	3	67.03	67.50	-3	2,507	-0.12%
2023/05/12	0	0.00	1	65.80	65.80	-1	2,477	-0.04%
2023/05/10	1	65.80	0	0.00	65.90	1	2,463	0.04%
2023/05/09	0	0.00	1	66.60	65.50	-1	2,485	-0.04%
2023/05/05	1	66.00	1	66.30	66.40	0	2,482	0.00%
2023/04/28	0	0.00	1	65.00	65.40	-1	2,541	-0.04%
2023/04/26	1	65.30	0	0.00	65.20	1	2,512	0.04%
2023/04/25	11	64.62	1	63.80	63.80	10	2,500	0.40%
2023/04/24	0	0.00	1	66.10	65.90	-1	2,452	-0.04%
2023/04/21	5.1	70.79	2	71.50	67.00	3.1	2,405	0.13%
2023/04/20	1	71.70	17	72.68	71.40	-16	2,254	-0.71%
2023/04/19	0	0.00	17	72.04	69.80	-17	2,016	-0.84%
2023/04/18	0	0.00	3	68.20	68.20	-3	1,813	-0.17%
2023/04/17	0	0.00	2	67.40	67.10	-2	1,770	-0.11%
2023/04/14	9	67.60	1	67.10	66.90	8	1,750	0.46%
2023/04/13	1	67.00	1	67.00	66.60	0	1,713	0.00%
2023/04/12	1	66.80	1	66.80	66.70	0	1,685	0.00%
2023/04/11	0	0.00	1	67.00	66.70	-1	1,672	-0.06%
2023/04/10	6	66.17	5	66.12	66.00	1	1,625	0.06%
2023/04/07	0	65.20	0	0.00	65.10	0	1,595	0.00%
2023/04/06	0	0.00	2	66.20	65.90	-2	1,565	-0.13%
2023/03/31	5	65.82	0	0.00	65.80	5	1,537	0.33%
2023/03/30	1	65.79	15	65.77	66.10	-14	1,499	-0.93%
2023/03/29	12	66.29	7	67.21	67.10	5	1,398	0.36%
2023/03/28	2	64.15	0	0.00	63.50	2	1,103	0.18%
2023/03/27	1	63.50	1	63.90	63.20	0	1,071	0.00%
2023/03/21	0	0.00	1	62.40	62.60	-1	1,004	-0.10%
2023/03/20	0	0.00	5	62.70	62.30	-5	1,010	-0.49%
2023/03/17	1	61.80	1	62.60	62.10	0	1,029	0.00%
2023/03/16	5	60.20	0	0.00	60.20	5	1,031	0.48%
2023/03/15	1	61.40	0	0.00	60.60	1	1,059	0.09%
2023/03/08	3	63.80	11	64.81	64.40	-8	1,486	-0.54%
2023/03/07	0	0.00	20	63.78	63.70	-20	1,467	-1.36%
2023/03/06	0	0.00	2	63.50	63.50	-2	1,445	-0.14%
2023/03/03	2	62.40	0	0.00	62.30	2	1,433	0.14%
2023/02/24	0	0.00	2	62.60	62.50	-2	1,436	-0.14%
2023/02/23	14	63.66	17	63.45	63.20	-3	1,471	-0.20%
2023/02/20	0	0.00	2	61.70	61.80	-2	1,444	-0.14%
2023/02/16	0	0.00	2	62.45	62.00	-2	1,457	-0.14%
2023/02/10	2	61.80	0	0.00	61.00	2	1,549	0.13%
2023/02/09	2	61.80	0	0.00	61.50	2	1,564	0.13%
2023/02/03	1	60.90	0	0.00	60.80	1	1,539	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	60.60	60.80	0	1,556	0.00%
2023/01/30	1	59.40	1	59.70	60.10	0	1,559	0.00%
2023/01/10	0	0.00	1	58.90	58.90	-1	1,891	-0.05%
2023/01/03	0	0.00	10	57.60	57.70	-10	2,310	-0.43%
2022/12/30	0	0.00	3	57.90	57.50	-3	2,359	-0.13%
2022/12/29	5	57.08	0	0.00	57.30	5	2,461	0.20%
2022/12/21	1	58.70	0	0.00	58.30	1	2,748	0.04%
2022/12/16	1	59.80	1	59.90	59.70	0	2,750	0.00%
2022/12/15	1	61.10	0	0.00	60.90	1	2,747	0.04%
2022/12/13	1	60.60	0	0.00	60.30	1	2,746	0.04%
2022/12/09	1	61.00	0	0.00	60.90	1	2,751	0.04%
2022/12/07	1	62.50	0	0.00	61.90	1	2,730	0.04%
2022/12/02	0	0.00	15	65.18	64.60	-15	2,615	-0.57%
2022/12/01	1	60.60	1	61.00	61.30	0	2,369	0.00%
2022/11/30	0	0.00	10	59.83	59.80	-10	2,338	-0.43%
2022/11/29	10	59.45	5	58.70	59.60	5	2,363	0.21%
2022/11/28	5	58.10	0	0.00	58.10	5	2,366	0.21%
2022/11/24	0	0.00	1	58.20	58.30	-1	2,486	-0.04%
2022/11/23	1	57.80	5	57.98	57.70	-4	2,497	-0.16%
2022/11/21	1	58.00	0	0.00	57.80	1	2,580	0.04%
2022/11/15	2	61.20	1	61.30	61.20	1	2,518	0.04%
2022/11/14	0	0.00	1	61.30	61.20	-1	2,522	-0.04%
2022/11/11	10	60.56	0	0.00	60.20	10	2,513	0.40%
2022/11/09	1	60.70	1	61.80	60.70	0	2,498	0.00%
2022/11/08	1	60.80	0	0.00	60.60	1	2,481	0.04%
2022/11/04	1	60.30	2	60.00	60.30	-1	2,498	-0.04%
2022/11/02	0	0.00	1	60.00	60.00	-1	2,527	-0.04%
2022/10/28	1	59.70	2	60.10	58.80	-1	2,577	-0.04%
2022/10/27	1	60.40	6	59.12	60.40	-5	2,593	-0.19%
2022/10/26	2	59.00	0	0.00	57.80	2	2,621	0.08%
2022/10/24	1	61.40	1	61.80	60.40	0	2,673	0.00%
2022/10/21	2	58.60	0	0.00	60.40	2	2,662	0.08%
2022/10/20	3	58.57	0	0.00	59.50	3	2,674	0.11%
2022/10/19	2	61.70	0	0.00	61.00	2	2,741	0.07%
2022/10/17	3	63.40	1	65.00	65.50	2	2,872	0.07%
2022/10/14	0	0.00	2	63.65	63.80	-2	2,784	-0.07%
2022/10/13	2	60.45	1	61.80	59.80	1	2,724	0.04%
2022/10/12	11	63.62	1	64.40	63.30	10	2,674	0.37%
2022/10/11	3	63.57	2	64.20	63.70	1	2,671	0.04%
2022/10/07	0	0.00	1	64.40	65.40	-1	2,647	-0.04%
2022/10/06	12	64.08	0	0.00	64.50	12	2,632	0.46%
2022/10/05	2	62.50	3	64.50	63.30	-1	2,561	-0.04%
2022/10/04	1	59.20	4	61.58	61.80	-3	2,425	-0.12%
2022/10/03	10	59.00	0	0.00	58.50	10	2,422	0.41%
2022/09/30	5	59.40	0	0.00	60.20	5	2,428	0.21%
2022/09/29	1	58.00	1	59.20	59.60	0	2,420	0.00%
2022/09/28	3	58.27	0	0.00	56.20	3	2,390	0.13%
2022/09/27	1	56.80	0	0.00	57.60	1	2,376	0.04%
2022/09/26	3	57.30	0	0.00	56.50	3	2,389	0.13%
2022/09/23	6	60.18	0	0.00	60.00	6	2,411	0.25%
2022/09/22	0	0.00	1	60.70	61.70	-1	2,442	-0.04%
2022/09/21	2	61.20	0	0.00	61.50	2	2,492	0.08%
2022/09/20	1	61.40	0	0.00	61.60	1	2,537	0.04%
2022/09/16	0	0.00	1	62.60	62.30	-1	2,643	-0.04%
2022/09/13	1	64.40	1	64.60	64.60	0	2,640	0.00%
2022/09/12	10	64.25	2	64.30	64.10	8	2,644	0.30%
2022/09/08	2	63.50	1	63.90	64.20	1	2,648	0.04%
2022/09/06	2	60.90	0	0.00	61.30	2	2,624	0.08%
2022/09/05	2	61.90	0	0.00	61.70	2	2,630	0.08%
2022/09/02	1	63.10	0	0.00	63.50	1	2,610	0.04%
2022/09/01	0	0.00	2	65.00	63.40	-2	2,615	-0.08%
2022/08/31	1	62.20	5	62.50	63.00	-4	2,545	-0.16%
2022/08/30	2	63.00	1	62.90	62.60	1	2,556	0.04%
2022/08/29	5	63.38	0	0.00	62.60	5	2,551	0.20%
2022/08/25	0	0.00	3	68.53	69.00	-3	2,506	-0.12%
2022/08/23	0	0.00	2	68.00	67.50	-2	2,738	-0.07%
2022/08/19	1	68.60	0	0.00	68.30	1	2,888	0.03%
2022/08/12	2	68.50	0	0.00	68.60	2	3,039	0.07%
2022/08/11	0	0.00	3	69.40	68.20	-3	3,030	-0.10%
2022/08/10	0	0.00	1	68.60	68.10	-1	2,982	-0.03%
2022/08/09	0	0.00	4	68.23	68.30	-4	2,966	-0.13%
2022/08/04	3	66.17	0	0.00	66.00	3	2,946	0.10%
2022/08/03	2	66.70	4	67.45	67.50	-2	2,905	-0.07%
2022/08/02	6	66.65	1	66.90	67.10	5	2,879	0.17%
2022/08/01	1	69.40	1	70.80	69.40	0	2,827	0.00%
2022/07/29	1	70.30	1	71.20	70.30	0	2,802	0.00%
2022/07/28	1	71.10	1	71.50	71.00	0	2,767	0.00%
2022/07/27	3	70.73	4	70.50	71.50	-1	2,773	-0.04%
2022/07/26	4	70.13	3	71.33	69.90	1	2,721	0.04%
2022/07/25	3	69.80	8	70.89	71.10	-5	2,612	-0.19%
2022/07/22	1	68.70	13	68.46	68.90	-12	2,404	-0.50%
2022/07/20	0	0.00	3	67.20	67.20	-3	2,274	-0.13%
2022/07/19	0	0.00	2	68.00	68.00	-2	2,266	-0.09%
2022/07/18	0	0.00	2	67.90	67.30	-2	2,283	-0.09%
2022/07/14	0	0.00	3	66.87	66.70	-3	2,564	-0.12%
2022/07/12	0	0.00	2.5	64.20	63.60	-2.5	2,518	-0.10%
2022/07/11	0	0.00	1	62.80	64.40	-1	2,492	-0.04%
2022/07/08	1	62.80	1	63.40	62.70	0	2,457	0.00%
2022/07/07	0	0.00	1	61.10	61.30	-1	2,429	-0.04%
2022/07/06	1	60.60	1	59.00	59.00	0	2,411	0.00%
2022/07/04	1	60.10	0	0.00	58.70	1	2,403	0.04%
2022/07/01	1	61.80	1	63.90	59.90	0	2,382	0.00%
2022/06/30	3	65.40	1	65.10	64.90	2	2,337	0.09%
2022/06/29	0	0.00	3	66.47	67.90	-3	2,294	-0.13%
2022/06/28	0	0.00	1	67.00	67.30	-1	2,241	-0.04%
2022/06/27	1	66.60	2	67.10	66.80	-1	2,210	-0.05%
2022/06/24	0	0.00	2	65.30	65.50	-2	2,147	-0.09%
2022/06/23	0	0.00	1	62.50	62.30	-1	2,099	-0.05%
2022/06/22	0	0.00	2	62.05	61.50	-2	2,091	-0.10%
2022/06/20	2	61.70	0	0.00	60.70	2	2,084	0.10%
2022/06/17	1	64.80	2	65.20	63.90	-1	2,061	-0.05%
2022/06/14	0	0.00	1	65.70	66.30	-1	2,017	-0.05%
2022/06/13	0	0.00	1	66.20	65.60	-1	1,995	-0.05%
2022/06/10	3	66.20	1	66.80	66.70	2	1,974	0.10%
2022/06/09	0	0.00	4	66.45	66.40	-4	1,944	-0.21%
2022/06/08	1	67.50	0	0.00	65.60	1	1,922	0.05%
2022/06/07	0	0.00	1	65.90	66.10	-1	1,879	-0.05%
2022/06/06	1	65.50	0	0.00	65.50	1	1,869	0.05%
2022/05/31	0	0.00	5	66.18	67.00	-5	1,741	-0.29%
2022/05/27	0	0.00	1	65.40	64.40	-1	1,533	-0.07%
2022/05/26	0	0.00	3	63.70	62.90	-3	1,410	-0.21%
2022/05/25	1	62.40	6	61.92	62.20	-5	1,310	-0.38%
2022/05/23	2	60.95	0	0.00	60.70	2	1,249	0.16%
2022/05/20	1	60.00	3	60.87	60.40	-2	1,229	-0.16%
2022/05/18	3	59.00	1	59.40	58.60	2	1,197	0.17%
2022/05/16	1	58.90	1	58.40	57.30	0	1,199	0.00%
2022/05/13	2	57.90	2	58.55	58.40	0	1,189	0.00%
2022/05/11	0	0.00	1	58.60	57.90	-1	1,161	-0.09%
2022/05/10	1	57.20	0	0.00	58.40	1	1,160	0.09%
2022/05/09	1	58.30	0	0.00	58.00	1	1,156	0.09%
2022/05/06	0	0.00	1	59.30	61.10	-1	1,145	-0.09%
2022/05/05	2	62.50	5	60.90	60.80	-3	1,137	-0.26%
2022/05/04	0	0.00	12	61.03	61.50	-12	1,119	-1.07%
2022/04/29	4	58.30	0	0.00	58.10	4	1,078	0.37%
2022/04/28	10	57.10	0	0.00	57.10	10	1,079	0.93%
2022/04/26	0.2	60.40	0	0.00	59.80	0.2	1,056	0.02%
2022/04/25	0	0.00	1	61.00	60.10	-1	1,049	-0.10%
2022/04/22	1	64.60	1	65.40	63.60	0	1,020	0.00%
2022/04/21	17	68.34	10	66.39	64.20	7	976	0.72%
2022/04/20	5	66.94	16	65.76	66.40	-11	780	-1.41%
2022/04/19	0	0.00	3	61.17	61.40	-3	619	-0.48%
2022/04/14	1	59.90	5	59.80	59.80	-4	659	-0.61%
2022/04/13	0	0.00	6	59.12	59.30	-6	690	-0.87%
2022/04/08	0	0.00	5	60.88	60.90	-5	829	-0.60%
2022/03/31	2	60.40	1	60.00	60.00	1	911	0.11%
2022/03/30	0	0.00	1	60.70	60.70	-1	987	-0.10%
2022/03/28	0	0.00	2	58.90	58.90	-2	984	-0.20%
2022/03/24	0	0.00	1	59.60	59.20	-1	982	-0.10%
2022/03/21	2	58.10	0	0.00	58.10	2	1,011	0.20%
2022/03/16	6	56.30	0	0.00	55.80	6	1,037	0.58%
2022/03/15	2	55.70	0	0.00	55.60	2	1,058	0.19%
2022/03/11	0	0.00	1	57.20	56.80	-1	1,088	-0.09%
2022/03/10	1	57.60	0	0.00	57.70	1	1,106	0.09%
2022/03/09	0	0.00	1	55.60	56.00	-1	1,111	-0.09%
2022/03/07	0	0.00	1	58.50	57.30	-1	1,174	-0.09%
2022/03/04	1	59.40	0	0.00	59.40	1	1,203	0.08%
2022/03/01	4	59.80	0	0.00	60.70	4	1,297	0.31%
2022/02/23	1	60.60	0	0.00	60.90	1	1,439	0.07%
2022/02/21	1	61.90	0	0.00	62.10	1	1,817	0.06%
2022/02/17	0	0.00	1	62.20	62.30	-1	2,329	-0.04%
2022/02/16	0	0.00	2	62.00	61.70	-2	2,660	-0.08%
2022/02/09	1	62.60	0	0.00	62.80	1	2,825	0.04%
2022/02/08	0	0.00	2	62.55	62.60	-2	2,863	-0.07%
2022/02/07	1	61.10	2	60.70	61.10	-1	2,888	-0.03%
2022/01/26	0	0.00	1	59.50	59.50	-1	2,915	-0.03%
2022/01/25	1	60.00	0	0.00	59.80	1	3,128	0.03%
2022/01/21	1	60.90	3	61.50	60.80	-2	3,352	-0.06%
2022/01/19	1	61.10	0	0.00	61.60	1	3,415	0.03%
2022/01/18	1	62.80	0	0.00	62.10	1	3,512	0.03%
2022/01/17	1	61.50	2	62.50	62.80	-1	3,682	-0.03%
2022/01/14	2	60.90	1	61.00	61.00	1	3,712	0.03%
2022/01/13	2	62.45	0	0.00	62.50	2	3,743	0.05%
2022/01/12	10	62.91	0	0.00	62.00	10	3,782	0.26%
2022/01/10	5	64.66	15	64.64	64.60	-10	4,010	-0.25%
2022/01/07	14	65.72	2	65.50	65.50	12	4,232	0.28%
2022/01/06	2	67.25	4	67.80	67.10	-2	4,277	-0.05%
2022/01/05	6	68.67	5	69.16	68.50	1	4,366	0.02%
2022/01/04	2	67.05	1	66.80	66.80	1	4,389	0.02%
2022/01/03	2	66.70	0	0.00	66.80	2	4,670	0.04%
2021/12/30	0	0.00	1.5	66.60	66.70	-1.5	4,745	-0.03%
2021/12/29	1	67.20	0	0.00	67.20	1	4,945	0.02%
2021/12/28	0	0.00	3	68.63	67.50	-3	5,002	-0.06%
2021/12/27	3	68.80	10	68.30	68.40	-7	5,071	-0.14%
2021/12/24	1	67.20	15	67.36	68.20	-14	5,251	-0.27%
2021/12/22	1	64.70	1	65.20	65.10	0	5,221	0.00%
2021/12/20	1	63.90	6	64.00	64.10	-5	5,401	-0.09%
2021/12/17	2	64.00	0	0.00	63.90	2	5,465	0.04%
2021/12/16	1	66.00	0	0.00	65.00	1	5,455	0.02%
2021/12/15	1	65.10	1	64.90	65.10	0	5,470	0.00%
2021/12/14	11	65.31	0	0.00	65.10	11	5,514	0.20%
2021/12/13	5	66.66	1	66.60	66.60	4	5,739	0.07%
2021/12/09	1	67.90	1	66.80	66.80	0	5,875	0.00%
2021/12/08	0	0.00	2	67.90	67.80	-2	5,855	-0.03%
2021/12/07	0	0.00	3	68.60	67.90	-3	5,843	-0.05%
2021/12/06	1	67.30	1	68.50	68.40	0	5,833	0.00%
2021/12/03	16	68.17	11	68.01	68.00	5	5,828	0.09%
2021/12/02	1	67.70	0	0.00	67.60	1	5,826	0.02%
2021/12/01	2	68.50	1	68.70	69.10	1	5,784	0.02%
2021/11/30	1	68.50	7	69.66	68.70	-6	5,768	-0.10%
2021/11/29	4	67.53	1	66.20	67.70	3	5,741	0.05%
2021/11/26	8	67.63	0	0.00	67.20	8	5,718	0.14%
2021/11/25	4	69.30	0	0.00	69.00	4	5,688	0.07%
2021/11/24	13	69.01	0	0.00	70.40	13	5,667	0.23%
2021/11/22	3	71.40	0	0.00	70.80	3	5,624	0.05%
2021/11/19	5	72.24	1	71.60	71.70	4	5,571	0.07%
2021/11/18	17	75.06	6	73.88	73.50	11	5,480	0.20%
2021/11/17	17	72.45	9	72.29	73.90	8	5,231	0.15%
2021/11/16	2	71.60	45	70.45	70.00	-43	4,911	-0.88%
2021/11/15	18	70.14	21	70.65	70.00	-3	4,757	-0.06%
2021/11/12	1	67.00	5	67.12	67.00	-4	4,439	-0.09%
2021/11/10	0	0.00	4	64.55	64.60	-4	4,415	-0.09%
2021/11/09	2	65.40	0	0.00	65.20	2	4,405	0.05%
2021/11/08	2	65.00	0	0.00	64.60	2	4,389	0.05%
2021/11/05	1	65.70	5	67.14	66.00	-4	4,390	-0.09%
2021/11/04	1	68.70	2	67.90	67.20	-1	4,368	-0.02%
2021/11/03	5	67.34	9	67.30	67.30	-4	4,372	-0.09%
2021/11/02	24	69.88	25	71.17	67.40	-1	4,399	-0.02%
2021/11/01	0	0.00	14	70.76	70.60	-14	4,228	-0.33%
2021/10/28	2	67.20	2	66.45	66.20	0	4,087	0.00%
2021/10/27	1	65.50	1	66.30	66.50	0	4,053	0.00%
2021/10/26	0	0.00	1	68.20	66.50	-1	4,041	-0.02%
2021/10/25	7	68.27	7	68.46	68.70	0	3,966	0.00%
2021/10/22	2	64.60	1	65.40	65.30	1	3,865	0.03%
2021/10/21	0	0.00	1	65.70	64.40	-1	4,042	-0.02%
2021/10/20	1	64.20	1	64.90	64.10	0	4,361	0.00%
2021/10/19	5	64.50	5	64.46	64.60	0	4,334	0.00%
2021/10/18	2	65.80	3	66.33	64.50	-1	4,283	-0.02%
2021/10/15	1	68.80	3	68.73	69.50	-2	4,124	-0.05%
2021/10/14	2	66.60	0	0.00	66.50	2	3,921	0.05%
2021/10/13	10	65.26	2	66.20	65.50	8	3,863	0.21%
2021/10/12	13	66.54	1	66.50	66.50	12	3,764	0.32%
2021/10/08	2	68.25	11	67.30	67.60	-9	3,650	-0.25%
2021/10/07	2	63.75	0	0.00	63.70	2	3,402	0.06%
2021/10/06	6	64.17	4	64.33	63.30	2	3,462	0.06%
2021/10/05	2	59.80	3	60.97	62.50	-1	3,383	-0.03%
2021/10/04	1	61.90	10	62.60	61.50	-9	3,345	-0.27%
2021/10/01	0	0.00	11	63.32	61.90	-11	3,282	-0.34%
2021/09/30	1	60.60	0	0.00	61.40	1	3,075	0.03%
2021/09/29	0	0.00	10	59.68	60.10	-10	3,090	-0.32%
2021/09/28	4	60.95	0	0.00	61.10	4	3,168	0.13%
2021/09/27	2	61.80	4	61.78	62.00	-2	3,172	-0.06%
2021/09/24	0	0.00	5	59.84	59.50	-5	3,086	-0.16%
2021/09/23	2	57.00	1	56.80	57.00	1	3,085	0.03%
2021/09/17	1	57.50	0	0.00	58.90	1	3,209	0.03%
2021/09/16	1	59.40	0	0.00	58.50	1	3,315	0.03%
2021/09/15	15	58.87	4	59.25	60.10	11	3,365	0.33%
2021/09/14	0	0.00	1	55.00	54.70	-1	3,532	-0.03%
2021/09/10	1	56.20	1	56.40	56.40	0	4,303	0.00%
2021/09/09	1	54.70	0	0.00	55.40	1	4,615	0.02%
2021/09/07	2	55.70	0	0.00	56.30	2	4,844	0.04%
2021/09/06	1	57.60	0	0.00	56.60	1	4,847	0.02%
2021/09/03	1	58.30	0	0.00	58.60	1	4,859	0.02%
2021/09/01	2	59.20	6	59.33	59.40	-4	4,861	-0.08%
2021/08/31	2	58.40	0	0.00	58.20	2	4,848	0.04%
2021/08/30	0	0.00	1	58.00	58.20	-1	4,851	-0.02%
2021/08/27	1	57.50	0	0.00	57.50	1	4,851	0.02%
2021/08/26	1	59.00	1	58.80	58.90	0	4,845	0.00%
2021/08/25	7	57.74	5	57.40	57.90	2	4,844	0.04%
2021/08/23	2	58.20	2	58.80	58.80	0	4,883	0.00%
2021/08/20	3	56.67	6	56.53	55.90	-3	4,892	-0.06%
2021/08/19	2	58.25	1	57.60	57.00	1	4,898	0.02%
2021/08/18	5	57.84	1	58.70	59.80	4	4,919	0.08%
2021/08/17	3	59.83	0	0.00	57.40	3	4,972	0.06%
2021/08/16	6	60.43	1	60.20	60.20	5	4,981	0.10%
2021/08/13	2	65.00	0	0.00	63.70	2	4,978	0.04%
2021/08/12	1	65.60	0	0.00	65.90	1	4,979	0.02%
2021/08/11	3	66.40	0	0.00	65.40	3	4,998	0.06%
2021/08/10	0	0.00	2	66.85	66.50	-2	5,034	-0.04%
2021/08/06	0	0.00	4	69.80	69.10	-4	5,092	-0.08%
2021/08/04	0	0.00	7	69.87	69.50	-7	5,132	-0.14%
2021/08/03	4	67.80	0	0.00	67.10	4	5,099	0.08%
2021/08/02	2	67.10	2	66.80	67.20	0	5,147	0.00%
2021/07/30	1	66.60	4	66.88	66.50	-3	5,233	-0.06%
2021/07/29	6	66.80	0	0.00	67.20	6	5,266	0.11%
2021/07/28	1	65.50	0	0.00	66.50	1	5,294	0.02%
2021/07/27	21	70.44	3	69.33	69.40	18	5,300	0.34%
2021/07/26	32	70.51	12	72.14	73.70	20	5,144	0.39%
2021/07/23	22	66.78	2	66.90	67.00	20	4,812	0.42%
2021/07/22	1	66.40	1	66.30	66.30	0	4,830	0.00%
2021/07/21	3	65.17	0	0.00	64.80	3	4,873	0.06%
2021/07/20	5	66.52	1	66.10	66.10	4	4,877	0.08%
2021/07/19	6	68.02	5	68.24	68.10	1	4,904	0.02%
2021/07/15	5	70.40	1	69.50	69.30	4	4,995	0.08%
2021/07/14	1	67.30	1	67.60	67.70	0	4,990	0.00%
2021/07/13	4	70.30	1	71.80	69.20	3	4,981	0.06%
2021/07/12	7	70.87	8	70.66	71.50	-1	4,888	-0.02%
2021/07/09	1	68.20	0	0.00	68.00	1	4,792	0.02%
2021/07/08	0	0.00	4	69.83	69.10	-4	4,863	-0.08%
2021/07/07	0	0.00	2	68.20	68.30	-2	4,908	-0.04%
2021/07/06	3	69.20	2	68.75	68.60	1	4,980	0.02%
2021/07/05	10	68.77	5	69.86	70.60	5	5,019	0.10%
2021/07/02	0	0.00	3	68.47	68.00	-3	5,006	-0.06%
2021/07/01	5	67.78	21	67.00	66.80	-16	5,158	-0.31%
2021/06/30	1	69.80	1	71.30	69.40	0	5,188	0.00%
2021/06/29	1	71.10	0	0.00	68.90	1	5,249	0.02%
2021/06/28	2	69.60	4	69.85	70.90	-2	5,369	-0.04%
2021/06/25	14	71.62	1	70.60	70.30	13	5,821	0.22%
2021/06/24	6	74.02	5	73.52	73.00	1	5,859	0.02%
2021/06/23	4	71.90	23	73.05	74.00	-19	5,857	-0.32%
2021/06/22	5	70.46	2	68.50	71.00	3	6,075	0.05%
2021/06/21	6	72.78	13	70.78	71.10	-7	6,435	-0.11%
2021/06/18	2	66.25	7	67.00	68.40	-5	7,143	-0.07%
2021/06/17	3	61.50	2	61.90	62.20	1	7,073	0.01%
2021/06/16	5	62.52	121	61.35	62.70	-116	7,087	-1.64%	大賣/鉅額交易
2021/06/15	0	0.00	3	60.50	60.80	-3	7,296	-0.04%
2021/06/11	0	0.00	4	61.05	60.40	-4	8,110	-0.05%
2021/06/09	1	59.50	1	60.20	59.40	0	8,272	0.00%
2021/06/08	2	59.90	1	60.00	59.90	1	8,390	0.01%
2021/06/04	0	0.00	3	59.93	59.80	-3	8,583	-0.03%
2021/06/03	0	0.00	1	60.70	60.80	-1	8,839	-0.01%
2021/06/02	2	60.00	3	60.53	59.90	-1	9,644	-0.01%
2021/06/01	3	62.00	3	62.37	61.50	0	10,111	0.00%
2021/05/31	0	0.00	6	61.45	61.20	-6	10,848	-0.06%
2021/05/28	0	0.00	5	60.50	60.40	-5	10,980	-0.05%
2021/05/26	3	59.80	4	59.28	59.40	-1	11,075	-0.01%
2021/05/25	0	0.00	7	61.06	60.80	-7	11,353	-0.06%
2021/05/24	6	59.33	0	0.00	59.70	6	11,403	0.05%
2021/05/21	1	57.30	1	57.00	58.20	0	11,482	0.00%
2021/05/19	0	0.00	1	55.50	56.30	-1	11,792	-0.01%
2021/05/17	2	51.45	5	51.28	52.40	-3	11,907	-0.03%
2021/05/14	2	54.70	0	0.00	54.70	2	11,909	0.02%
2021/05/13	1	52.20	1	56.50	56.60	0	11,958	0.00%
2021/05/12	1	54.50	4	54.58	55.10	-3	12,073	-0.02%
2021/05/11	5	59.68	2	60.30	58.40	3	12,131	0.02%
2021/05/10	20	64.15	0	0.00	62.60	20	12,227	0.16%
2021/05/07	1	63.90	3	64.27	66.20	-2	12,476	-0.02%
2021/05/06	1	60.00	0	0.00	60.70	1	13,114	0.01%
2021/05/05	3	61.57	0	0.00	59.50	3	13,544	0.02%
2021/05/04	1	59.90	0	0.00	60.10	1	13,604	0.01%
2021/05/03	1	62.50	8	63.45	62.60	-7	13,622	-0.05%
2021/04/29	0	0.00	1.7	67.09	66.50	-1.7	13,715	-0.01%
2021/04/28	7	67.64	0	0.00	67.50	7	13,853	0.05%
2021/04/27	5	70.06	0	0.00	69.10	5	14,034	0.04%
2021/04/26	6	68.37	0	0.00	68.10	6	14,185	0.04%
2021/04/23	7	68.03	0	0.00	68.20	7	14,329	0.05%
2021/04/22	7	69.20	4	69.93	67.10	3	14,830	0.02%
2021/04/21	20	71.31	10	71.30	71.20	10	15,180	0.07%
2021/04/19	0	0.00	2	71.70	71.40	-2	15,498	-0.01%
2021/04/15	10	73.10	2	71.80	73.30	8	16,003	0.05%
2021/04/14	6	70.13	0	0.00	71.70	6	16,283	0.04%
2021/04/13	4	75.75	10	75.05	73.10	-6	16,680	-0.04%
2021/04/12	107	76.03	0	0.00	75.00	107	17,372	0.62%	大買/鉅額交易
2021/04/09	2	75.70	0	0.00	75.70	2	17,830	0.01%
2021/04/08	5	77.40	0	0.00	77.00	5	18,292	0.03%
2021/04/07	2	78.70	6	78.00	77.50	-4	18,380	-0.02%
2021/04/06	5.6	76.52	2	76.30	76.40	3.6	18,463	0.02%
2021/04/01	2.1	76.36	9	76.90	76.30	-6.9	18,834	-0.04%
2021/03/31	3	77.43	1	79.50	77.00	2	19,262	0.01%
2021/03/30	20	80.93	3	79.83	79.50	17	19,557	0.09%
2021/03/29	8	77.10	16	77.94	78.30	-8	19,587	-0.04%
2021/03/26	13	77.44	4	76.73	76.50	9	19,490	0.05%
2021/03/25	15	78.28	13	79.07	78.00	2	19,251	0.01%
2021/03/24	18	77.52	9	78.19	77.00	9	18,734	0.05%
2021/03/23	21	78.25	29	78.52	78.00	-8	18,165	-0.04%
2021/03/22	4	73.63	9.1	72.87	74.00	-5.1	16,948	-0.03%
2021/03/19	3	70.70	14	71.00	70.70	-11	16,741	-0.07%
2021/03/18	6	71.05	7	71.94	71.30	-1	16,655	-0.01%
2021/03/17	55	71.08	67	71.39	71.10	-12	16,366	-0.07%
2021/03/16	20	68.77	3	68.80	67.90	17	15,590	0.11%
2021/03/15	13	67.48	4	67.83	68.00	9	15,543	0.06%
2021/03/12	2	67.30	2	68.45	67.70	0	15,497	0.00%
2021/03/11	4	67.63	3	67.13	67.50	1	15,453	0.01%
2021/03/10	7	67.71	8	66.88	66.10	-1	15,405	-0.01%
2021/03/09	8	68.39	10	67.75	67.30	-2	15,345	-0.01%
2021/03/08	15	72.28	23	72.48	70.20	-8	15,146	-0.05%
2021/03/05	14	68.91	21	68.88	70.70	-7	14,411	-0.05%
2021/03/04	11	69.95	10	70.08	68.00	1	13,956	0.01%
2021/03/03	11	67.22	10	66.56	67.50	1	13,225	0.01%
2021/03/02	1	66.80	23	65.82	63.10	-22	13,138	-0.17%
2021/02/26	25	65.64	0	0.00	65.60	25	13,169	0.19%
2021/02/25	8	69.81	8	68.24	67.10	0	13,171	0.00%
2021/02/24	5	67.78	4	66.63	66.00	1	12,911	0.01%
2021/02/23	0	0.00	4	67.23	67.10	-4	12,854	-0.03%
2021/02/22	0	0.00	1	67.70	67.50	-1	12,801	-0.01%
2021/02/19	7	67.29	0	0.00	66.20	7	12,652	0.06%
2021/02/18	1	63.60	1	63.30	63.90	0	12,594	0.00%
2021/02/17	6	62.78	10	61.32	63.10	-4	12,630	-0.03%
2021/02/05	2	63.80	3	64.20	62.90	-1	12,609	-0.01%
2021/02/04	1	64.40	3	63.40	63.50	-2	12,598	-0.02%
2021/02/03	7	64.80	8	64.63	64.20	-1	12,648	-0.01%
2021/02/02	3	64.27	6	64.13	65.40	-3	12,485	-0.02%
2021/02/01	5	62.12	13	62.11	61.90	-8	12,328	-0.06%
2021/01/29	5	66.50	16	66.26	63.90	-11	12,183	-0.09%
2021/01/28	31	70.65	11	69.55	68.50	20	11,869	0.17%
2021/01/27	16	67.34	19	68.68	70.10	-3	11,135	-0.03%
2021/01/26	2	64.45	3	64.93	63.80	-1	10,650	-0.01%
2021/01/25	1	64.50	0	0.00	64.40	1	10,538	0.01%
2021/01/22	4	65.65	1	66.20	66.60	3	10,441	0.03%
2021/01/21	7	65.86	1	67.10	64.60	6	10,297	0.06%
2021/01/20	5	68.10	7	68.51	65.20	-2	10,127	-0.02%
2021/01/19	28	69.97	13	68.83	67.70	15	9,915	0.15%
2021/01/18	2	67.50	1	66.60	67.60	1	9,698	0.01%
2021/01/15	28	69.87	11	70.52	68.10	17	9,516	0.18%
2021/01/14	5	68.58	30	70.04	71.60	-25	8,951	-0.28%
2021/01/13	9	66.16	13	65.13	65.10	-4	8,516	-0.05%
2021/01/12	7	68.10	1	68.40	67.00	6	8,306	0.07%
2021/01/11	14	71.14	5	70.32	70.80	9	8,128	0.11%
2021/01/08	5	68.44	5	69.30	67.50	0	7,910	0.00%
2021/01/07	9	70.82	22	70.93	70.00	-13	7,645	-0.17%
2021/01/06	28	69.96	30	70.56	69.60	-2	7,349	-0.03%
2021/01/05	51	72.71	22	71.15	69.60	29	6,856	0.42%
2021/01/04	13	66.54	6	67.68	69.60	7	6,110	0.11%
2020/12/31	23	61.49	17	61.35	63.30	6	5,590	0.11%
2020/12/30	4	58.55	1	58.50	57.60	3	5,045	0.06%
2020/12/29	5	58.50	2	59.50	57.80	3	4,865	0.06%
2020/12/28	2	59.95	2	60.55	60.50	0	4,583	0.00%
2020/12/25	18	57.13	17	57.88	59.00	1	4,113	0.02%
2020/12/24	9	53.33	21	53.61	54.00	-12	3,553	-0.34%
2020/12/23	22	51.38	19	51.44	51.30	3	3,077	0.10%
2020/12/22	0	0.00	8.1	49.16	49.25	-8.1	2,499	-0.32%
2020/12/14	0	0.00	1	44.40	44.40	-1	2,299	-0.04%
2020/12/11	0	0.00	1	43.65	43.40	-1	2,262	-0.04%
2020/12/10	3	44.00	0	0.00	43.85	3	2,209	0.14%
2020/12/08	4	45.08	0	0.00	44.50	4	2,126	0.19%
2020/12/07	4	44.18	3	44.90	45.40	1	2,073	0.05%
2020/12/03	7	43.90	0	0.00	43.55	7	1,962	0.36%
2020/12/02	0	0.00	1	43.70	43.70	-1	1,941	-0.05%
2020/12/01	1	43.40	2	43.15	43.15	-1	1,899	-0.05%
2020/11/30	1	41.85	1	41.50	41.50	0	1,846	0.00%
2020/11/27	3	41.82	0	0.00	41.85	3	1,813	0.17%
2020/11/26	0	0.00	5	41.50	42.30	-5	1,766	-0.28%
2020/11/25	8	40.93	0	0.00	40.95	8	1,697	0.47%
2020/11/24	2	40.25	5	40.00	40.30	-3	1,588	-0.19%
2020/11/23	1	40.30	8	39.86	39.80	-7	1,510	-0.46%
2020/11/20	0	0.00	7	40.00	40.45	-7	1,457	-0.48%
2020/11/19	2	39.75	5	39.95	39.40	-3	1,387	-0.22%
2020/11/18	0	0.00	13	39.35	39.15	-13	1,325	-0.98%
2020/11/16	4	38.04	0	0.00	38.85	4	1,186	0.34%
2020/11/13	3	36.77	3	37.03	37.40	0	1,077	0.00%
2020/11/12	2	37.20	1	36.95	36.30	1	971	0.10%
2020/11/11	5	36.39	7	36.71	37.00	-2	917	-0.22%
2020/10/29	1	34.00	0	0.00	33.90	1	938	0.11%
2020/10/23	5	34.75	0	0.00	34.90	5	992	0.50%
2020/10/19	0	0.00	1	35.00	35.00	-1	1,040	-0.10%
2020/10/16	11	36.26	8	35.79	34.90	3	1,070	0.28%
2020/10/12	5	35.10	0	0.00	35.10	5	977	0.51%
2020/10/08	0	0.00	2	35.50	35.50	-2	952	-0.21%
2020/09/25	1	33.80	0	0.00	32.75	1	1,170	0.09%
2020/09/22	1	35.20	0	0.00	34.95	1	1,219	0.08%
2020/09/21	5	35.25	0	0.00	35.60	5	1,216	0.41%
2020/09/17	1	35.30	1	35.55	35.75	0	1,194	0.00%
2020/09/14	1	34.40	1	35.00	34.90	0	1,151	0.00%
2020/09/11	10	34.15	0	0.00	33.95	10	1,142	0.87%
2020/09/10	0	0.00	1	35.40	34.70	-1	1,136	-0.09%
2020/09/08	10	35.00	0	0.00	35.05	10	1,129	0.89%
2020/09/07	0	0.00	1	35.65	35.05	-1	1,129	-0.09%
2020/09/03	0	0.00	2	34.70	35.60	-2	1,071	-0.19%
2020/08/25	0	0.00	1	33.60	33.50	-1	1,171	-0.09%
2020/08/24	1	32.65	0	0.00	33.00	1	1,174	0.09%
2020/08/10	0	0.00	1	35.85	35.50	-1	1,216	-0.08%
2020/08/06	1	36.15	21	35.34	35.50	-20	1,216	-1.64%
2020/08/05	1	34.20	2	34.75	35.65	-1	1,206	-0.08%
2020/08/03	1	33.30	0	0.00	33.20	1	1,197	0.08%
2020/07/31	1	33.40	0	0.00	33.90	1	1,191	0.08%
2020/07/30	1	35.90	0	0.00	36.00	1	1,176	0.08%
2020/07/29	0	0.00	20	35.68	36.00	-20	1,155	-1.73%
2020/07/28	2	34.90	0	0.00	34.70	2	1,139	0.18%
2020/07/22	2	37.00	0	0.00	36.70	2	1,101	0.18%
2020/07/20	0	0.00	1	35.40	35.50	-1	1,047	-0.10%
2020/07/16	1	34.85	0	0.00	34.55	1	1,031	0.10%
2020/07/10	0	0.00	1	35.55	35.00	-1	1,026	-0.10%
2020/07/08	4	36.34	6	36.38	37.05	-2	973	-0.21%
2020/07/07	0	0.00	11	35.07	35.40	-11	858	-1.28%
2020/07/01	0	0.00	1	33.75	33.65	-1	760	-0.13%
2020/06/15	1	31.70	0	0.00	31.50	1	785	0.13%
2020/06/11	1	32.90	0	0.00	32.20	1	799	0.13%
2020/06/09	0	0.00	10	33.45	33.10	-10	821	-1.22%
2020/06/03	0	0.00	1	32.80	33.15	-1	753	-0.13%
2020/05/28	0	0.00	1	31.50	31.10	-1	684	-0.15%
2020/05/21	0	0.00	1	30.95	31.05	-1	649	-0.15%
2020/05/19	0	0.00	1	30.30	30.35	-1	636	-0.16%
2020/05/15	1	30.70	0	0.00	30.40	1	630	0.16%
2020/05/14	0	0.00	3	31.65	31.00	-3	605	-0.50%
2020/05/12	5	31.55	0	0.00	31.35	5	581	0.86%
2020/05/11	3	31.40	5	31.60	31.65	-2	524	-0.38%
2020/04/29	0	0.00	4	29.46	29.45	-4	515	-0.78%
2020/04/27	3	28.05	0	0.00	28.35	3	534	0.56%
2020/04/23	2	27.80	2	28.15	28.15	0	616	0.00%
2020/04/22	1	27.50	0	0.00	27.50	1	617	0.16%
2020/04/14	0	0.00	2	28.28	28.60	-2	640	-0.31%
2020/04/09	2	27.95	0	0.00	27.60	2	657	0.30%
2020/02/27	0	0.00	0.1	33.30	33.15	-0.1	681	-0.01%
2020/02/26	1	33.80	0	0.00	33.80	1	675	0.15%
2020/02/14	0	0.00	1	34.60	34.60	-1	767	-0.13%
2020/02/13	0	0.00	1	34.65	34.15	-1	770	-0.13%
2020/02/07	1	33.55	0	0.00	33.60	1	779	0.13%
2020/02/06	1	33.55	1	34.70	34.25	0	779	0.00%
2020/01/31	1	34.40	0	0.00	34.40	1	801	0.12%
2020/01/17	1	37.90	2	38.00	38.00	-1	794	-0.13%
2020/01/14	0	0.00	1	37.50	36.90	-1	837	-0.12%
2020/01/09	2	36.65	2	37.05	36.55	0	831	0.00%
2020/01/03	6	36.65	0	0.00	36.70	6	827	0.73%
2020/01/02	0	0.00	1	37.60	37.50	-1	820	-0.12%
2019/12/31	2	37.00	0	0.00	37.00	2	810	0.25%
2019/12/19	0	0.00	1	37.75	37.60	-1	842	-0.12%
2019/12/18	0	0.00	11	38.29	37.80	-11	829	-1.33%
2019/12/17	0	0.00	2	37.08	37.15	-2	779	-0.26%
2019/12/13	5	35.55	0	0.00	35.40	5	742	0.67%
2019/12/03	3	35.60	0	0.00	35.50	3	858	0.35%
2019/12/02	5	35.50	0	0.00	35.55	5	865	0.58%
2019/11/27	1	36.25	0	0.00	36.25	1	903	0.11%
2019/11/25	0	0.00	1	36.25	36.30	-1	995	-0.10%
2019/11/20	10	36.25	2	36.25	36.20	8	1,128	0.71%
2019/11/15	3	37.55	1	38.05	38.10	2	1,300	0.15%
2019/11/11	5	35.30	0	0.00	35.25	5	1,384	0.36%
2019/11/08	5	36.10	0	0.00	36.15	5	1,393	0.36%
2019/11/07	10	36.28	0	0.00	36.05	10	1,403	0.71%
2019/11/06	5	36.75	0	0.00	36.75	5	1,405	0.36%
2019/10/31	10	38.00	2	37.65	37.60	8	1,426	0.56%
2019/10/30	6	39.02	0	0.00	38.40	6	1,423	0.42%
2019/10/29	0	0.00	10	38.55	38.80	-10	1,401	-0.71%
2019/10/25	10	38.20	1	38.15	38.25	9	1,390	0.65%
2019/10/24	3	38.88	1	39.35	38.85	2	1,380	0.14%
2019/10/16	0	0.00	1	35.30	35.35	-1	1,380	-0.07%
2019/10/09	1	36.40	0	0.00	36.35	1	1,422	0.07%
2019/10/03	5	39.00	0	0.00	38.45	5	1,407	0.36%
2019/10/02	5	39.20	0	0.00	39.20	5	1,408	0.35%
2019/09/27	0	0.00	10	41.80	39.75	-10	1,412	-0.71%
2019/09/12	10	40.30	0	0.00	40.45	10	1,344	0.74%
2019/08/30	2	41.70	0	0.00	41.30	2	1,203	0.17%
2019/08/29	1	41.80	3	41.93	41.50	-2	1,182	-0.17%
2019/08/28	3	42.58	1	42.75	42.30	2	1,145	0.17%
2019/08/26	1	42.80	1	42.60	42.15	0	1,039	0.00%
2019/08/23	0	0.00	1	44.35	43.65	-1	1,010	-0.10%
2019/08/22	3	44.20	4	44.41	43.75	-1	953	-0.10%
2019/08/21	0	0.00	1	42.65	42.40	-1	834	-0.12%
2019/08/19	1	42.20	0	0.00	42.00	1	759	0.13%
2019/08/16	1	41.55	0	0.00	41.85	1	702	0.14%
2019/08/15	0	0.00	1	40.20	39.85	-1	646	-0.15%
2019/08/13	0	0.00	1	38.75	38.50	-1	591	-0.17%
2019/08/12	0	0.00	1	38.50	38.40	-1	578	-0.17%
2019/08/07	0	0.00	5	37.80	37.45	-5	565	-0.88%
2019/07/31	7	39.50	0	0.00	39.50	7	552	1.27%
2019/07/24	2	40.60	2	40.65	41.10	0	580	0.00%
2019/07/16	0	0.00	5	38.55	39.40	-5	558	-0.90%
2019/07/15	0	0.00	1	37.95	38.00	-1	534	-0.19%
2019/07/08	6	37.12	0	0.00	36.90	6	658	0.91%
2019/06/27	0	0.00	1	36.25	36.15	-1	741	-0.13%
2019/06/25	1	36.00	0	0.00	35.65	1	745	0.13%
2019/06/13	1	35.80	1	35.55	35.45	0	807	0.00%
2019/05/15	0	0.00	2	36.73	36.80	-2	852	-0.23%
2019/05/02	0	0.00	1	38.25	38.30	-1	774	-0.13%
2019/04/25	0	0.00	1	37.80	37.90	-1	685	-0.15%
2019/04/18	1	36.75	3	37.05	36.50	-2	602	-0.33%
2019/04/17	1	36.90	0	0.00	36.80	1	587	0.17%
2019/04/16	1	37.30	1	36.40	37.30	0	563	0.00%
2019/04/15	1	35.85	0	0.00	35.90	1	511	0.20%
2019/04/02	3	35.62	2	35.58	35.30	1	411	0.24%
2019/04/01	0	0.00	1	35.80	35.80	-1	363	-0.28%
2019/03/28	2	34.00	2	33.95	34.00	0	345	0.00%
2019/03/22	1	33.80	0	0.00	33.55	1	360	0.28%
2019/03/19	1	34.00	0	0.00	33.95	1	366	0.27%
2019/03/18	0	0.00	10	35.25	34.50	-10	361	-2.77%
2019/03/15	0	0.00	1	34.50	34.50	-1	320	-0.31%
2019/02/25	0	0.00	3	33.00	32.90	-3	410	-0.73%
2019/02/22	0	0.00	1	32.00	32.35	-1	403	-0.25%
2019/02/14	0	0.00	10	31.37	31.35	-10	438	-2.28%
2019/01/03	0	0.00	1	30.30	30.50	-1	828	-0.12%
2018/12/21	1	30.45	0	0.00	30.25	1	912	0.11%
2018/12/20	0	0.00	1	30.65	30.65	-1	911	-0.11%
2018/12/18	0	0.00	1	31.05	31.30	-1	920	-0.11%
2018/12/17	1	31.25	1	31.00	31.30	0	916	0.00%
2018/12/06	1	30.00	0	0.00	30.65	1	910	0.11%
2018/12/04	0	0.00	1	32.00	31.45	-1	908	-0.11%
2018/11/22	1	29.30	0	0.00	29.60	1	856	0.12%
2018/11/21	0	0.00	1	30.45	30.00	-1	847	-0.12%
2018/11/15	1	29.10	0	0.00	29.10	1	840	0.12%
2018/11/14	0	0.00	1	29.60	29.40	-1	838	-0.12%
2018/11/13	1	28.50	0	0.00	28.75	1	834	0.12%
2018/11/08	0	0.00	1	30.05	30.05	-1	702	-0.14%
2018/11/07	0	0.00	9	29.50	29.50	-9	695	-1.29%
2018/10/08	0	0.00	8	29.95	30.00	-8	813	-0.98%
2018/09/17	1	30.85	0	0.00	30.95	1	890	0.11%
2018/09/14	0	0.00	3	31.50	31.30	-3	928	-0.32%
2018/09/04	0	0.00	2	33.00	32.95	-2	1,235	-0.16%
2018/08/24	0	0.00	9	34.35	34.30	-9	1,377	-0.65%
2018/08/21	9	34.50	20	34.65	34.80	-11	1,368	-0.80%
2018/08/17	0	0.00	1	35.20	34.70	-1	1,358	-0.07%
2018/08/16	11	34.70	20	34.90	34.70	-9	1,358	-0.66%
2018/08/15	3	34.85	10	35.00	34.70	-7	1,356	-0.52%
2018/08/14	0	0.00	1	34.75	34.90	-1	1,354	-0.07%
2018/08/03	1	37.80	0	0.00	37.50	1	1,298	0.08%
2018/08/02	0	0.00	3	36.90	36.95	-3	1,240	-0.24%
2018/07/17	0	0.00	1	37.60	37.50	-1	1,191	-0.08%
2018/07/16	7	37.63	2	37.88	37.65	5	1,166	0.43%
2018/07/13	1	36.20	2	36.33	36.80	-1	1,082	-0.09%
2018/07/10	0	0.00	10	34.95	35.10	-10	1,071	-0.93%
2018/07/09	10	34.30	0	0.00	34.20	10	1,063	0.94%
2018/07/06	0	0.00	5	34.15	34.15	-5	1,063	-0.47%
2018/07/05	5	34.40	0	0.00	34.10	5	1,056	0.47%
2018/06/29	0	0.00	30	35.83	35.40	-30	1,025	-2.92%
2018/06/28	34	34.27	0	0.00	33.90	34	989	3.44%
2018/06/27	1	35.95	0	0.00	35.10	1	965	0.10%
2018/06/26	10	35.10	10	35.35	35.50	0	976	0.00%
2018/06/25	0	0.00	20	36.40	35.25	-20	965	-2.07%
2018/06/22	4	37.40	33	37.00	37.50	-29	928	-3.12%
2018/06/21	1	37.30	16	37.21	37.30	-15	778	-1.93%
2018/06/15	0	0.00	30	35.51	35.50	-30	627	-4.78%
2018/06/07	8	36.50	0	0.00	36.50	8	641	1.25%
2018/06/05	30	35.60	0	0.00	35.55	30	595	5.04%
2018/06/04	10	34.70	0	0.00	36.25	10	587	1.70%
2018/05/24	0	0.00	5	33.30	33.30	-5	699	-0.71%
2018/05/23	1	33.10	0	0.00	33.30	1	719	0.14%
2018/05/11	0	0.00	1	33.10	33.20	-1	997	-0.10%
2018/05/10	1	33.00	0	0.00	33.00	1	1,009	0.10%
2018/05/08	10	32.88	0	0.00	32.90	10	1,025	0.98%
2018/05/07	10	31.80	0	0.00	31.95	10	1,044	0.96%
2018/05/02	5	32.80	0	0.00	32.40	5	1,049	0.48%
2018/04/27	0	0.00	1	32.05	32.05	-1	1,075	-0.09%
2018/04/23	1	33.65	0	0.00	33.90	1	1,082	0.09%
2018/04/19	7	34.59	0	0.00	34.45	7	1,081	0.65%
2018/04/18	3	34.15	0	0.00	34.30	3	1,086	0.28%
2018/04/16	0	0.00	1	36.05	36.00	-1	1,085	-0.09%
2018/04/13	0	0.00	5	36.75	36.65	-5	1,102	-0.45%
2018/04/10	7	36.84	0	0.00	36.55	7	1,172	0.60%
2018/04/02	1	37.50	0	0.00	37.35	1	1,205	0.08%
2018/03/27	0	0.00	5	37.40	37.40	-5	1,234	-0.40%
2018/03/26	10	36.60	0	0.00	36.45	10	1,237	0.81%
2018/03/22	0	0.00	5	38.05	38.05	-5	1,244	-0.40%
2018/03/20	1	38.70	0	0.00	38.20	1	1,297	0.08%
2018/03/14	0	0.00	2	39.65	39.70	-2	1,425	-0.14%
2018/03/07	0	0.00	1	39.80	39.50	-1	1,481	-0.07%
2018/03/05	0	0.00	3	39.67	39.80	-3	1,503	-0.20%
2018/02/27	1	40.65	0	0.00	40.10	1	1,535	0.07%
2018/02/22	0	0.00	27	39.50	38.90	-27	1,566	-1.72%
2018/02/12	1	34.25	0	0.00	34.50	1	1,592	0.06%
2018/02/09	37	34.11	0	0.00	34.10	37	1,584	2.34%
2018/02/06	10	40.00	0	0.00	38.25	10	1,717	0.58%
2018/02/02	1	42.45	0	0.00	42.80	1	1,864	0.05%
2018/01/31	10	43.10	0	0.00	43.25	10	1,962	0.51%
2018/01/26	0	0.00	1	44.90	44.75	-1	2,096	-0.05%
2018/01/19	10	45.35	0	0.00	45.35	10	2,549	0.39%
2018/01/18	15	45.50	0	0.00	45.25	15	2,637	0.57%
2018/01/15	15	45.45	0	0.00	45.10	15	3,357	0.45%
2018/01/12	4	44.90	0	0.00	45.25	4	3,491	0.11%
2018/01/11	0	0.00	1	44.85	44.60	-1	3,766	-0.03%
2018/01/10	0	0.00	1	44.80	44.65	-1	3,844	-0.03%
2018/01/09	3	46.20	1	46.75	46.00	2	3,863	0.05%
2018/01/08	2	46.15	1	47.10	46.20	1	3,892	0.03%
2018/01/05	5	45.50	0	0.00	45.60	5	3,875	0.13%
2018/01/02	0	0.00	5	45.20	45.20	-5	3,850	-0.13%