乙盛-KY (5243)-群益金鼎-東大券商分點個股進出

台股 » 個股 » 乙盛-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

乙盛-KY

(5243)

可現股當沖

股價
74.0
漲跌
▲3.4
漲幅
+4.82%
成交量
14,760張
產業
上市光電類股
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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	5.2	74.26	4	74.98	74.00	1.2	3,820	0.03%
2024/11/21	1	70.60	2	70.70	70.60	-1	3,582	-0.03%
2024/11/20	2	71.95	5	71.02	70.70	-3	3,507	-0.09%
2024/11/19	6	70.05	11	70.04	73.20	-5	3,327	-0.15%
2024/11/18	2	67.50	3	68.47	66.60	-1	3,119	-0.03%
2024/11/15	0	0.00	20	68.00	69.30	-20	3,072	-0.65%
2024/11/14	3	68.67	4	69.15	69.20	-1	2,995	-0.03%
2024/11/13	10	69.26	4	70.20	68.50	6	2,917	0.21%
2024/11/12	39	71.78	17	73.63	70.50	22	2,797	0.79%
2024/11/11	9	70.03	8	70.00	70.00	1	2,330	0.04%
2024/11/08	1	68.40	2	68.30	66.40	-1	2,143	-0.05%
2024/11/07	2	68.75	3	70.33	70.60	-1	1,995	-0.05%
2024/11/06	2	66.05	1	65.90	65.70	1	1,688	0.06%
2024/11/05	0	0.00	1	63.30	63.10	-1	1,631	-0.06%
2024/10/30	1	65.00	0	0.00	64.80	1	1,657	0.06%
2024/10/25	9	66.48	5	64.40	64.40	4	1,552	0.26%
2024/10/24	4	65.50	0	0.00	64.20	4	1,469	0.27%
2024/10/21	2	63.15	0	0.00	63.20	2	1,404	0.14%
2024/10/18	0	0.00	3	62.27	61.90	-3	1,427	-0.21%
2024/10/11	0.1	62.30	0	0.00	62.70	0.1	1,539	0.01%
2024/10/09	1	62.70	0	0.00	62.60	1	1,565	0.06%
2024/10/07	5.2	65.46	5	65.60	65.50	0.2	1,652	0.01%
2024/10/04	1	63.80	0	0.00	63.80	1	1,682	0.06%
2024/09/26	0.2	63.30	1	63.70	63.50	-0.8	2,247	-0.04%
2024/09/24	0	0.00	1	63.30	63.40	-1	2,751	-0.04%
2024/09/23	1.1	63.70	0	0.00	62.90	1.1	3,091	0.04%
2024/09/16	1	62.70	0	0.00	61.80	1	3,050	0.03%
2024/09/12	0	0.00	1	57.00	57.00	-1	3,105	-0.03%
2024/09/10	0	0.00	3	56.70	55.90	-3	3,356	-0.09%
2024/08/28	1	60.50	0	0.00	59.80	1	3,858	0.03%
2024/08/23	0	0.00	5	59.40	59.60	-5	3,885	-0.13%
2024/08/21	1	59.30	0	0.00	59.30	1	3,974	0.03%
2024/08/20	2	59.40	2	59.90	59.30	0	3,966	0.00%
2024/07/22	0	0.00	0.7	62.80	63.10	-0.7	3,799	-0.02%
2024/07/10	1	67.60	0	0.00	67.80	1	3,668	0.03%
2024/07/08	1.1	67.18	0	0.00	67.40	1.1	3,618	0.03%
2024/07/05	1	69.90	1	69.80	69.50	0	3,635	0.00%
2024/07/04	11	71.78	5	70.14	69.50	6	3,565	0.17%
2024/07/02	0	0.00	38	67.00	67.00	-38	3,130	-1.21%
2024/07/01	1	69.20	1	68.40	68.70	0	3,025	0.00%
2024/06/28	149	70.05	111	66.76	65.90	38	2,831	1.34%	大買/大賣/
2024/06/27	12	65.43	14	67.29	64.90	-2	2,438	-0.08%
2024/06/21	0	0.00	4.5	62.30	62.30	-4.5	2,376	-0.19%
2024/06/20	2.5	62.90	2	63.80	63.70	0.5	2,355	0.02%
2024/06/19	6	62.85	0	0.00	61.90	6	2,328	0.26%
2024/06/14	4	67.50	4	68.80	67.30	0	2,054	0.00%
2024/06/12	1	62.40	2	61.05	61.00	-1	1,857	-0.05%
2024/06/11	0	0.00	3	61.87	61.30	-3	1,879	-0.16%
2024/06/07	2	61.65	0	0.00	61.30	2	2,002	0.10%
2024/05/29	1	61.20	1	60.40	60.40	0	1,988	0.00%
2024/05/28	1	60.80	0	0.00	60.70	1	1,961	0.05%
2024/05/21	0.1	57.50	0	0.00	57.50	0.1	1,862	0.01%
2024/05/17	0.1	56.30	0	0.00	56.60	0.1	1,860	0.01%
2024/05/15	0.1	56.80	0	0.00	56.90	0.1	1,869	0.01%
2024/05/13	0	57.50	0	0.00	57.00	0	1,879	0.00%
2024/05/10	0	0.00	1	57.60	57.80	-1	1,881	-0.05%
2024/05/07	0	0.00	0.1	57.30	56.80	-0.1	1,861	-0.01%
2024/05/06	0	0.00	1	56.50	56.20	-1	1,851	-0.05%
2024/04/30	1	56.30	1	57.10	56.00	0	1,843	0.00%
2024/04/29	0.1	55.60	0	0.00	55.60	0.1	1,822	0.00%
2024/04/26	1	55.70	0	0.00	55.10	1	1,819	0.05%
2024/04/19	0	0.00	0.3	54.10	54.10	-0.3	1,783	-0.02%
2024/04/17	0	0.00	2	56.60	56.10	-2	1,744	-0.11%
2024/04/16	2	55.80	2	58.10	56.00	0	1,742	0.00%
2024/04/15	2	60.80	0	0.00	59.00	2	1,715	0.12%
2024/04/12	1	60.00	0	0.00	61.40	1	1,701	0.06%
2024/04/11	0	0.00	1	57.60	59.90	-1	1,652	-0.06%
2024/04/10	1	58.30	1	58.70	58.10	0	1,555	0.00%
2024/04/09	1	57.80	0	0.00	57.80	1	1,550	0.06%
2024/03/29	4	59.65	4	60.45	59.40	0	1,497	0.00%
2024/03/28	1	61.20	1	59.80	60.30	0	1,447	0.00%
2024/03/27	1	58.80	0	0.00	59.60	1	1,256	0.08%
2024/03/26	1	57.00	3	56.03	55.90	-2	1,146	-0.17%
2024/03/25	2	57.80	0	0.00	57.60	2	1,127	0.18%
2024/03/22	0	0.00	1	58.10	58.20	-1	1,123	-0.09%
2024/03/19	0	0.00	1	57.60	57.70	-1	1,005	-0.10%
2024/03/18	1.3	57.84	0	0.00	58.40	1.3	986	0.13%
2024/03/15	3	59.23	3	59.80	58.80	0	952	0.00%
2024/03/13	7	61.03	6.5	61.52	60.50	0.5	783	0.06%
2024/03/12	0.5	60.00	0	0.00	60.00	0.5	591	0.08%
2024/03/01	0.1	54.50	0	0.00	54.70	0.1	475	0.02%
2024/02/27	1	55.40	0	0.00	55.00	1	479	0.21%
2024/02/23	20	55.70	0	0.00	55.50	20	484	4.13%
2024/01/30	0.1	56.30	0	0.00	56.30	0.1	462	0.02%
2024/01/08	1	59.50	0	0.00	58.70	1	490	0.20%
2024/01/05	0	60.10	0	0.00	59.70	0	485	0.00%
2023/12/27	0	0.00	0.3	60.80	60.70	-0.3	517	-0.07%
2023/12/26	0	0.00	0	60.60	60.50	0	519	0.00%
2023/11/13	0	0.00	0	58.00	58.20	0	803	0.00%
2023/10/30	0.1	57.70	0	0.00	57.80	0.1	989	0.01%
2023/10/17	0	0.00	0	61.20	60.70	0	1,191	0.00%
2023/10/12	1	61.00	0	61.60	61.30	1	1,261	0.08%
2023/10/11	0	0.00	2	63.60	59.70	-2	1,275	-0.16%
2023/09/11	0	65.85	0	0.00	64.90	0	2,153	0.00%
2023/09/07	1	67.50	0	0.00	67.30	1	2,302	0.04%
2023/08/31	0	0.00	0	65.40	65.50	0	2,592	0.00%
2023/08/30	0	0.00	0	64.50	64.60	0	2,679	0.00%
2023/08/25	0	0.00	0	66.10	65.90	0	3,340	0.00%
2023/08/23	0	0.00	1	65.10	64.90	-1	3,571	-0.03%
2023/08/16	1	66.10	0	0.00	66.00	1	5,079	0.02%
2023/08/10	1	66.00	15	66.60	66.00	-14	5,791	-0.24%
2023/08/09	0	0.00	11	67.38	67.70	-11	5,768	-0.19%
2023/07/27	1	72.10	0	0.00	72.40	1	5,682	0.02%
2023/07/25	3	73.50	0	0.00	73.30	3	5,664	0.05%
2023/07/19	0.1	71.50	0	0.00	71.90	0.1	5,664	0.00%
2023/07/11	1	74.80	0	0.00	74.50	1	6,192	0.02%
2023/07/10	3	76.44	1	78.12	75.00	2	6,172	0.03%
2023/07/07	0	80.50	0	0.00	79.90	0	6,082	0.00%
2023/07/06	0	0.00	14	83.47	82.00	-14	6,093	-0.23%
2023/07/05	12	85.68	2	84.70	84.40	10	6,027	0.17%
2023/07/04	11	83.44	5	83.02	83.40	6	5,876	0.10%
2023/07/03	2	80.30	0	0.00	80.60	2	5,771	0.03%
2023/06/30	0	0.00	1	78.20	78.80	-1	5,780	-0.02%
2023/06/28	1	80.20	0	0.00	79.00	1	6,199	0.02%
2023/06/27	15	78.50	0	0.00	79.00	15	6,225	0.24%
2023/06/21	0	0.00	2	82.70	83.10	-2	6,219	-0.03%
2023/06/20	0	0.00	15	81.54	81.90	-15	6,199	-0.24%
2023/06/19	1	84.50	1	83.00	82.70	0	6,182	0.00%
2023/06/16	1	83.20	1	82.50	82.50	0	6,149	0.00%
2023/06/15	5	81.80	2	83.05	83.00	3	6,121	0.05%
2023/06/14	1	82.41	1	83.80	82.30	0	6,077	0.00%
2023/06/13	2	85.00	0	0.00	84.40	2	5,998	0.03%
2023/06/12	1	86.50	3	85.87	84.60	-2	5,927	-0.03%
2023/06/09	3	85.83	1	85.60	85.50	2	5,863	0.03%
2023/06/08	1	85.00	3	85.30	84.10	-2	5,799	-0.03%
2023/06/07	3	88.07	0	0.00	86.70	3	5,738	0.05%
2023/06/05	3	91.40	3	89.23	88.70	0	5,666	0.00%
2023/06/02	0	0.00	3	88.43	89.60	-3	5,592	-0.05%
2023/06/01	1	88.80	3	89.40	89.30	-2	5,486	-0.04%
2023/05/31	6	88.15	12	87.33	88.90	-6	5,347	-0.11%
2023/05/30	9	84.57	6	85.68	83.70	3	4,920	0.06%
2023/05/29	5	84.26	1	84.80	83.70	4	4,738	0.08%
2023/05/26	4	84.90	13	84.16	82.60	-9	4,676	-0.19%
2023/05/25	31	85.41	35	85.59	86.80	-4	4,519	-0.09%
2023/05/24	28	83.78	35	83.65	83.80	-7	4,189	-0.17%
2023/05/23	22	83.10	20	83.10	83.00	2	4,085	0.05%
2023/05/22	75	80.04	48	80.45	82.50	27	3,887	0.69%
2023/05/19	8	73.76	16	75.36	77.80	-8	3,202	-0.25%
2023/05/18	11	70.53	10	70.85	70.80	1	2,713	0.04%
2023/05/17	0	0.00	2	69.90	70.40	-2	2,618	-0.08%
2023/05/16	2	67.40	0.9	67.13	67.50	1.1	2,507	0.05%
2023/05/10	0.4	65.30	0.4	66.00	65.90	0	2,463	0.00%
2023/05/09	0.7	66.00	0	0.00	65.50	0.7	2,485	0.03%
2023/04/28	0	0.00	3	65.40	65.40	-3	2,541	-0.12%
2023/04/27	0	0.00	3	64.40	64.40	-3	2,531	-0.12%
2023/04/24	6	67.10	0	0.00	65.90	6	2,452	0.24%
2023/04/21	10	67.76	8	68.09	67.00	2	2,405	0.08%
2023/04/20	5	72.16	7	73.04	71.40	-2	2,254	-0.09%
2023/04/19	11	72.65	9	71.32	69.80	2	2,016	0.10%
2023/04/18	0	0.00	1.1	67.34	68.20	-1.1	1,813	-0.06%
2023/04/17	0	0.00	1	67.30	67.10	-1	1,770	-0.06%
2023/04/13	1	66.90	0	0.00	66.60	1	1,713	0.06%
2023/04/11	4	66.60	4	67.10	66.70	0	1,672	0.00%
2023/04/10	0	0.00	4	66.03	66.00	-4	1,625	-0.25%
2023/04/07	0	0.00	1	65.40	65.10	-1	1,595	-0.07%
2023/03/31	1	66.60	0	0.00	65.80	1	1,537	0.07%
2023/03/30	3.1	65.91	6.1	65.71	66.10	-3.1	1,499	-0.20%
2023/03/29	15.2	66.86	8	66.71	67.10	7.2	1,398	0.51%
2023/03/27	0	0.00	5.3	64.50	63.20	-5.3	1,071	-0.49%
2023/03/23	2	63.20	0	0.00	62.80	2	1,009	0.20%
2023/03/06	0	0.00	1	63.20	63.50	-1	1,445	-0.07%
2023/02/23	3	62.73	0	0.00	63.20	3	1,471	0.20%
2023/02/21	0	0.00	7	62.56	62.50	-7	1,448	-0.48%
2023/02/03	4	61.30	0	0.00	60.80	4	1,539	0.26%
2023/02/01	0	0.00	1	61.00	61.00	-1	1,533	-0.07%
2023/01/11	1	58.50	0	0.00	58.50	1	1,739	0.06%
2023/01/04	1	58.00	2	58.20	58.10	-1	2,255	-0.04%
2023/01/03	1	57.30	0	0.00	57.70	1	2,310	0.04%
2022/12/23	0	0.00	1	58.20	59.30	-1	2,686	-0.04%
2022/12/22	1	59.00	0	0.00	59.00	1	2,724	0.04%
2022/12/20	0	0.00	0	59.70	58.20	0	2,731	0.00%
2022/12/16	0	60.00	0	0.00	59.70	0	2,750	0.00%
2022/12/08	0	0.00	0	62.50	62.00	0	2,743	0.00%
2022/12/07	0	62.00	0	0.00	61.90	0	2,730	0.00%
2022/12/05	1	65.50	0	0.00	65.00	1	2,693	0.04%
2022/12/02	16	65.18	16	65.63	64.60	0	2,615	0.00%
2022/11/08	0	0.00	1	61.10	60.60	-1	2,481	-0.04%
2022/11/07	1	60.70	0	0.00	60.70	1	2,465	0.04%
2022/11/02	0	0.00	1	60.00	60.00	-1	2,527	-0.04%
2022/11/01	1	59.10	0	0.00	59.10	1	2,530	0.04%
2022/10/28	1	60.00	2	59.80	58.80	-1	2,577	-0.04%
2022/10/27	2	60.40	0	0.00	60.40	2	2,593	0.08%
2022/10/24	1	61.50	0	0.00	60.40	1	2,673	0.04%
2022/10/20	0	59.20	0	0.00	59.50	0	2,674	0.00%
2022/10/19	7	62.41	3	62.80	61.00	4	2,741	0.15%
2022/10/18	2	64.35	3	65.03	63.00	-1	2,882	-0.03%
2022/10/17	3	65.50	3	62.77	65.50	0	2,872	0.00%
2022/10/14	3	63.80	0	0.00	63.80	3	2,784	0.11%
2022/10/13	0	61.50	0	60.20	59.80	0	2,724	0.00%
2022/10/12	0	61.90	4	62.35	63.30	-4	2,674	-0.15%
2022/10/11	2	63.50	2	64.10	63.70	0	2,671	0.00%
2022/10/06	1	63.90	0	0.00	64.50	1	2,632	0.04%
2022/10/04	9	61.90	9	61.43	61.80	0	2,425	0.00%
2022/09/30	0	58.00	0	0.00	60.20	0	2,428	0.00%
2022/09/29	0	59.60	0	0.00	59.60	0	2,420	0.00%
2022/09/28	1	57.70	1	58.70	56.20	0	2,390	0.00%
2022/09/14	0	0.00	1	63.40	64.30	-1	2,635	-0.04%
2022/09/12	3	64.33	0	0.00	64.10	3	2,644	0.11%
2022/09/06	0	0.00	20	61.19	61.30	-20	2,624	-0.76%
2022/09/05	4	62.68	12	63.18	61.70	-8	2,630	-0.30%
2022/09/01	0	0.00	1	64.70	63.40	-1	2,615	-0.04%
2022/08/31	3	62.70	0	0.00	63.00	3	2,545	0.12%
2022/08/29	5	63.46	0	63.90	62.60	5	2,551	0.20%
2022/08/19	0	0.00	2	68.90	68.30	-2	2,888	-0.07%
2022/08/17	1	68.90	0	0.00	68.70	1	3,035	0.03%
2022/08/16	1	69.40	0	0.00	69.30	1	3,029	0.03%
2022/08/15	0	69.50	0	0.00	69.00	0	3,033	0.00%
2022/08/11	0	0.00	2	69.60	68.20	-2	3,030	-0.07%
2022/08/09	2	68.10	1	68.50	68.30	1	2,966	0.03%
2022/08/08	0	0.00	2	66.20	66.90	-2	2,944	-0.07%
2022/08/05	2	67.05	1	67.00	66.80	1	2,946	0.03%
2022/08/04	1	67.20	0	65.60	66.00	1	2,946	0.03%
2022/08/03	1	67.40	0	0.00	67.50	1	2,905	0.03%
2022/08/02	6	66.75	1	66.60	67.10	5	2,879	0.17%
2022/08/01	3	70.50	1	70.40	69.40	2	2,827	0.07%
2022/07/29	2	70.10	4	70.05	70.30	-2	2,802	-0.07%
2022/07/28	0	0.00	2	70.75	71.00	-2	2,767	-0.07%
2022/07/27	1	70.50	0	0.00	71.50	1	2,773	0.04%
2022/07/26	2	69.25	1	69.30	69.90	1	2,721	0.04%
2022/07/25	4	69.60	9	69.74	71.10	-5	2,612	-0.19%
2022/07/22	3	68.93	1	69.10	68.90	2	2,404	0.08%
2022/07/21	1	67.30	1	67.40	67.30	0	2,284	0.00%
2022/07/20	1	67.20	2	67.25	67.20	-1	2,274	-0.04%
2022/07/19	2	68.10	38	67.76	68.00	-36	2,266	-1.59%
2022/07/18	12	67.51	0	0.00	67.30	12	2,283	0.53%
2022/07/15	1	67.40	1	66.30	66.70	0	2,409	0.00%
2022/07/14	0	0.00	1	66.70	66.70	-1	2,564	-0.04%
2022/07/13	1	65.90	7	65.41	65.40	-6	2,550	-0.24%
2022/07/12	4	63.28	2	64.00	63.60	2	2,518	0.08%
2022/07/11	4	64.23	0	0.00	64.40	4	2,492	0.16%
2022/07/08	1	62.70	0	0.00	62.70	1	2,457	0.04%
2022/06/30	0	0.00	0	65.60	64.90	0	2,337	0.00%
2022/06/29	6	67.48	21	66.14	67.90	-15	2,294	-0.65%
2022/06/28	17	67.23	6	66.80	67.30	11	2,241	0.49%
2022/06/27	1	66.10	3	65.67	66.80	-2	2,210	-0.09%
2022/06/24	3	65.03	0	0.00	65.50	3	2,147	0.14%
2022/06/13	0	0.00	2	65.70	65.60	-2	1,995	-0.10%
2022/06/07	4	65.80	2	65.70	66.10	2	1,879	0.11%
2022/06/06	5	65.00	0	0.00	65.50	5	1,869	0.27%
2022/06/02	5	65.80	0	0.00	66.10	5	1,854	0.27%
2022/06/01	32	66.78	7	66.90	66.00	25	1,832	1.36%
2022/05/31	31	66.97	31	66.21	67.00	0	1,741	0.00%
2022/05/30	7	64.44	0	0.00	64.80	7	1,587	0.44%
2022/05/26	4	63.05	4	62.78	62.90	0	1,410	0.00%
2022/05/25	0	62.30	1	62.50	62.20	-1	1,310	-0.08%
2022/05/24	1	61.10	1	60.88	59.70	0	1,257	0.00%
2022/05/23	15	61.53	16	60.67	60.70	-1	1,249	-0.08%
2022/05/20	1	60.50	1	61.00	60.40	0	1,229	0.00%
2022/05/19	0	59.00	0	58.00	59.10	0	1,202	0.00%
2022/05/18	0	0.00	0.1	59.00	58.60	-0.1	1,197	0.00%
2022/05/17	2	58.00	0	0.00	58.40	2	1,200	0.17%
2022/05/16	0.1	58.50	0	0.00	57.30	0.1	1,199	0.00%
2022/05/13	3	58.47	3	58.37	58.40	0	1,189	0.00%
2022/05/12	0	0.00	2	57.79	57.10	-2	1,177	-0.17%
2022/05/11	1	58.00	0	58.10	57.90	1	1,161	0.09%
2022/05/06	1	60.40	0	0.00	61.10	1	1,145	0.09%
2022/05/05	0	0.00	5	62.08	60.80	-5	1,137	-0.44%
2022/05/04	7	61.27	3.1	61.52	61.50	3.9	1,119	0.35%
2022/05/03	0	57.80	0	0.00	58.10	0	1,073	0.00%
2022/04/28	1	57.30	0	0.00	57.10	1	1,079	0.09%
2022/04/25	0	0.00	3	60.33	60.10	-3	1,049	-0.29%
2022/04/22	0.1	65.40	0	0.00	63.60	0.1	1,020	0.01%
2022/04/21	5	67.52	3	64.87	64.20	2	976	0.21%
2022/04/20	0	0.00	1	64.70	66.40	-1	780	-0.13%
2022/04/19	0	0.00	2	60.50	61.40	-2	619	-0.32%
2022/03/25	0.1	59.00	0	0.00	58.40	0.1	983	0.01%
2022/03/21	0	0.00	1	58.50	58.10	-1	1,011	-0.10%
2022/03/18	1	56.80	0	0.00	57.90	1	1,023	0.10%
2022/03/09	2	55.80	0	0.00	56.00	2	1,111	0.18%
2022/03/08	0	0.00	2	56.75	55.70	-2	1,160	-0.17%
2022/02/17	0	0.00	0.1	62.79	62.30	-0.1	2,329	0.00%
2022/02/09	3	63.00	0	0.00	62.80	3	2,825	0.11%
2022/01/21	0	0.00	0	62.00	60.80	0	3,352	0.00%
2022/01/12	1.1	62.83	2	62.80	62.00	-0.9	3,782	-0.02%
2022/01/11	0	0.00	1	64.10	63.80	-1	3,831	-0.03%
2022/01/07	0	0.00	4	65.73	65.50	-4	4,232	-0.09%
2022/01/06	0	0.00	1	67.40	67.10	-1	4,277	-0.02%
2022/01/05	16.1	68.35	14	69.03	68.50	2.1	4,366	0.05%
2022/01/03	2	66.80	0	0.00	66.80	2	4,670	0.04%
2021/12/29	3	67.10	0	0.00	67.20	3	4,945	0.06%
2021/12/28	1	68.40	1	69.00	67.50	0	5,002	0.00%
2021/12/27	0	0.00	2	68.40	68.40	-2	5,071	-0.04%
2021/12/24	5	66.88	7	68.17	68.20	-2	5,251	-0.04%
2021/12/23	1	65.40	0	0.00	65.40	1	5,201	0.02%
2021/12/22	1	65.20	1	65.30	65.10	0	5,221	0.00%
2021/12/17	0	0.00	1	64.00	63.90	-1	5,465	-0.02%
2021/12/16	1	65.00	0	0.00	65.00	1	5,455	0.02%
2021/12/15	0	0.00	2.2	65.23	65.10	-2.2	5,470	-0.04%
2021/12/14	1	65.10	0.1	65.20	65.10	0.9	5,514	0.02%
2021/12/13	1.4	66.34	0	0.00	66.60	1.4	5,739	0.02%
2021/12/09	2	67.00	2	68.45	66.80	0	5,875	0.00%
2021/12/02	2	68.40	0	0.00	67.60	2	5,826	0.03%
2021/12/01	0	0.00	1	69.20	69.10	-1	5,784	-0.02%
2021/11/30	5	69.10	4	69.60	68.70	1	5,768	0.02%
2021/11/29	3	66.10	4	68.35	67.70	-1	5,741	-0.02%
2021/11/26	1	66.60	3	67.90	67.20	-2	5,718	-0.03%
2021/11/25	3	69.90	0	0.00	69.00	3	5,688	0.05%
2021/11/24	0	0.00	3	69.00	70.40	-3	5,667	-0.05%
2021/11/23	3	68.90	0	0.00	68.80	3	5,650	0.05%
2021/11/19	1	72.10	0	0.00	71.70	1	5,571	0.02%
2021/11/18	3	73.63	8	75.43	73.50	-5	5,480	-0.09%
2021/11/17	13	73.55	19	73.37	73.90	-6	5,231	-0.11%
2021/11/16	6	71.38	2	70.25	70.00	4	4,911	0.08%
2021/11/15	4	69.90	10	70.27	70.00	-6	4,757	-0.13%
2021/11/12	3	66.33	7	66.40	67.00	-4	4,439	-0.09%
2021/11/11	0	0.00	3	64.50	64.50	-3	4,398	-0.07%
2021/11/09	1	64.90	0	0.00	65.20	1	4,405	0.02%
2021/11/05	0	0.00	1	65.70	66.00	-1	4,390	-0.02%
2021/11/04	2	67.80	0	0.00	67.20	2	4,368	0.05%
2021/11/03	1	67.50	0	0.00	67.30	1	4,372	0.02%
2021/11/02	0	0.00	6	68.75	67.40	-6	4,399	-0.14%
2021/11/01	16	68.08	10	69.45	70.60	6	4,228	0.14%
2021/10/28	5	67.40	0	0.00	66.20	5	4,087	0.12%
2021/10/26	2	66.95	0	0.00	66.50	2	4,041	0.05%
2021/10/25	0	0.00	3	67.63	68.70	-3	3,966	-0.08%
2021/10/22	1	65.50	14	64.84	65.30	-13	3,865	-0.34%
2021/10/21	0	0.00	8	64.84	64.40	-8	4,042	-0.20%
2021/10/20	2	64.80	0	0.00	64.10	2	4,361	0.05%
2021/10/19	2	65.00	0	0.00	64.60	2	4,334	0.05%
2021/10/18	3	66.87	6	67.58	64.50	-3	4,283	-0.07%
2021/10/15	25	69.38	1	68.00	69.50	24	4,124	0.58%
2021/10/13	5	65.64	5.2	65.47	65.50	-0.2	3,863	-0.01%
2021/10/12	0	0.00	9	66.48	66.50	-9	3,764	-0.24%
2021/10/08	9.2	67.63	6	68.22	67.60	3.2	3,650	0.09%
2021/10/07	1	64.00	1	64.10	63.70	0	3,402	0.00%
2021/10/06	7	64.47	0	0.00	63.30	7	3,462	0.20%
2021/10/05	0	0.00	2	59.25	62.50	-2	3,383	-0.06%
2021/10/04	1	61.50	1	63.10	61.50	0	3,345	0.00%
2021/10/01	13	63.61	13	63.00	61.90	0	3,282	0.00%
2021/09/30	5	60.80	0	0.00	61.40	5	3,075	0.16%
2021/09/28	1	60.70	1.3	60.88	61.10	-0.3	3,168	-0.01%
2021/09/27	2.3	61.80	7	61.91	62.00	-4.7	3,172	-0.15%
2021/09/24	6	59.57	4	59.60	59.50	2	3,086	0.06%
2021/09/22	2	56.60	0	0.00	56.40	2	3,135	0.06%
2021/09/17	2	58.40	1	58.00	58.90	1	3,209	0.03%
2021/09/16	10	59.97	11	60.20	58.50	-1	3,315	-0.03%
2021/09/15	2	58.60	5	59.36	60.10	-3	3,365	-0.09%
2021/09/14	0	0.00	1	56.00	54.70	-1	3,532	-0.03%
2021/09/13	1	55.50	0	0.00	55.50	1	3,762	0.03%
2021/09/10	0	0.00	2	56.40	56.40	-2	4,303	-0.05%
2021/09/08	2	54.60	0	0.00	54.60	2	4,722	0.04%
2021/09/06	2	56.80	0	0.00	56.60	2	4,847	0.04%
2021/09/01	0	0.00	1	59.30	59.40	-1	4,861	-0.02%
2021/08/26	1	58.60	1	59.60	58.90	0	4,845	0.00%
2021/08/25	1	57.60	0	0.00	57.90	1	4,844	0.02%
2021/08/23	0	0.00	3	58.20	58.80	-3	4,883	-0.06%
2021/08/19	1	57.60	0	0.00	57.00	1	4,898	0.02%
2021/08/18	0	0.00	2	59.70	59.80	-2	4,919	-0.04%
2021/08/17	1	57.40	0	0.00	57.40	1	4,972	0.02%
2021/08/16	4	61.30	1	60.70	60.20	3	4,981	0.06%
2021/08/13	2	63.70	1	66.70	63.70	1	4,978	0.02%
2021/08/12	1	65.90	1	66.00	65.90	0	4,979	0.00%
2021/08/11	1	65.70	0	0.00	65.40	1	4,998	0.02%
2021/08/10	0	0.00	1	68.00	66.50	-1	5,034	-0.02%
2021/08/09	2	69.00	1	68.70	67.30	1	5,082	0.02%
2021/08/06	1	69.30	1	69.20	69.10	0	5,092	0.00%
2021/08/04	5	69.88	6	68.95	69.50	-1	5,132	-0.02%
2021/07/29	0	0.00	1	66.70	67.20	-1	5,266	-0.02%
2021/07/28	4	66.30	0	0.00	66.50	4	5,294	0.08%
2021/07/27	7	70.29	5	72.96	69.40	2	5,300	0.04%
2021/07/26	26	71.64	34	72.25	73.70	-8	5,144	-0.16%
2021/07/23	0	0.00	3	67.43	67.00	-3	4,812	-0.06%
2021/07/22	0	0.00	2	67.40	66.30	-2	4,830	-0.04%
2021/07/21	6	65.10	0	0.00	64.80	6	4,873	0.12%
2021/07/20	7	66.24	0.1	67.30	66.10	6.9	4,877	0.14%
2021/07/19	1	68.00	0	0.00	68.10	1	4,904	0.02%
2021/07/15	0	0.00	3	69.80	69.30	-3	4,995	-0.06%
2021/07/14	2	67.30	0	0.00	67.70	2	4,990	0.04%
2021/07/13	4	72.43	3.9	71.37	69.20	0.1	4,981	0.00%
2021/07/12	2	70.60	6	70.63	71.50	-4	4,888	-0.08%
2021/07/09	3	68.07	0	0.00	68.00	3	4,792	0.06%
2021/07/08	1	69.90	0	0.00	69.10	1	4,863	0.02%
2021/07/07	1	68.90	0	0.00	68.30	1	4,908	0.02%
2021/07/06	2	69.10	1.1	69.71	68.60	0.9	4,980	0.02%
2021/07/05	3.1	69.56	9.1	69.55	70.60	-6	5,019	-0.12%
2021/07/02	0	0.00	2	68.50	68.00	-2	5,006	-0.04%
2021/07/01	7.1	67.98	2	68.30	66.80	5.1	5,158	0.10%
2021/06/30	2	70.45	5	71.12	69.40	-3	5,188	-0.06%
2021/06/29	13	69.85	9	68.90	68.90	4	5,249	0.08%
2021/06/28	6	70.30	5	70.88	70.90	1	5,369	0.02%
2021/06/25	9	72.03	10	72.45	70.30	-1	5,821	-0.02%
2021/06/24	16	73.74	171	74.87	73.00	-155	5,859	-2.65%	大賣/鉅額交易
2021/06/23	158	72.82	11	73.03	74.00	147	5,857	2.51%	大買/鉅額交易
2021/06/22	10	70.60	15	71.05	71.00	-5	6,075	-0.08%
2021/06/21	66	72.63	103	70.39	71.10	-37	6,435	-0.57%	大賣/
2021/06/18	58	66.51	43	64.84	68.40	15	7,143	0.21%
2021/06/17	1	61.50	0	63.60	62.20	1	7,073	0.01%
2021/06/16	45	63.07	18	63.01	62.70	27	7,087	0.38%
2021/06/15	2	60.20	0	0.00	60.80	2	7,296	0.03%
2021/06/10	0	0.00	0.1	59.90	59.70	-0.1	8,179	0.00%
2021/06/09	1.1	59.49	0	60.00	59.40	1.1	8,272	0.01%
2021/06/08	0	59.60	1	60.70	59.90	-1	8,390	-0.01%
2021/06/07	1	58.80	0	0.00	59.00	1	8,467	0.01%
2021/06/02	2	61.05	0.2	60.20	59.90	1.8	9,644	0.02%
2021/06/01	0.2	62.55	0.1	61.70	61.50	0.1	10,111	0.00%
2021/05/31	0.1	61.50	0	61.20	61.20	0.1	10,848	0.00%
2021/05/28	0	59.50	0	0.00	60.40	0	10,980	0.00%
2021/05/27	1	58.80	0	0.00	59.00	1	11,030	0.01%
2021/05/25	1	61.10	1	61.40	60.80	0	11,353	0.00%
2021/05/24	0	0.00	0	63.90	59.70	0	11,403	0.00%
2021/05/21	0	0.00	2	57.80	58.20	-2	11,482	-0.02%
2021/05/20	0	56.40	5.2	56.43	55.80	-5.2	11,667	-0.04%
2021/05/19	0.2	55.30	5.2	56.61	56.30	-5	11,792	-0.04%
2021/05/18	0	0.00	0.8	56.60	56.50	-0.8	11,845	-0.01%
2021/05/17	2	53.51	7	51.91	52.40	-5	11,907	-0.04%
2021/05/14	1	58.20	0.5	54.70	54.70	0.5	11,909	0.00%
2021/05/13	0.5	52.40	0.1	56.60	56.60	0.4	11,958	0.00%
2021/05/12	2	54.00	2	54.20	55.10	0	12,073	0.00%
2021/05/11	0.1	60.60	0	0.00	58.40	0.1	12,131	0.00%
2021/05/10	2	62.90	0.2	62.70	62.60	1.8	12,227	0.01%
2021/05/07	2.2	65.78	5.4	64.41	66.20	-3.1	12,476	-0.03%
2021/05/06	0.4	60.23	32	59.87	60.70	-31.6	13,114	-0.24%
2021/05/05	1	60.50	0	0.00	59.50	1	13,544	0.01%
2021/05/04	0	0.00	2	60.00	60.10	-2	13,604	-0.01%
2021/05/03	2	64.20	0	0.00	62.60	2	13,622	0.01%
2021/04/29	1	66.60	1	67.70	66.50	0	13,715	0.00%
2021/04/28	0	0.00	11	68.35	67.50	-11	13,853	-0.08%
2021/04/27	1	69.90	0	0.00	69.10	1	14,034	0.01%
2021/04/26	1	68.20	22	68.11	68.10	-21	14,185	-0.15%
2021/04/23	2	68.05	0	0.00	68.20	2	14,329	0.01%
2021/04/22	6	69.53	0	0.00	67.10	6	14,830	0.04%
2021/04/21	0	0.00	0	71.30	71.20	0	15,180	0.00%
2021/04/20	0	71.50	0	0.00	72.80	0	15,347	0.00%
2021/04/19	6	71.70	0	0.00	71.40	6	15,498	0.04%
2021/04/16	0	0.00	1	73.50	72.60	-1	15,749	-0.01%
2021/04/15	2	72.80	0	0.00	73.30	2	16,003	0.01%
2021/04/14	2	71.90	3	69.40	71.70	-1	16,283	-0.01%
2021/04/13	1	76.00	3	74.70	73.10	-2	16,680	-0.01%
2021/04/12	1	75.60	0	0.00	75.00	1	17,372	0.01%
2021/04/08	0	0.00	4	77.60	77.00	-4	18,292	-0.02%
2021/04/07	11	78.21	3	79.10	77.50	8	18,380	0.04%
2021/04/06	2	76.35	3	76.63	76.40	-1	18,463	-0.01%
2021/04/01	4	76.85	1	76.60	76.30	3	18,834	0.02%
2021/03/31	6	77.52	11	78.05	77.00	-5	19,262	-0.03%
2021/03/30	71	81.41	72	79.85	79.50	-1	19,557	-0.01%
2021/03/29	30	77.41	42	77.82	78.30	-12	19,587	-0.06%
2021/03/26	80	77.58	65	76.52	76.50	15	19,490	0.08%
2021/03/25	59	78.41	58	78.88	78.00	1	19,251	0.01%
2021/03/24	52	78.59	58	78.10	77.00	-6	18,734	-0.03%
2021/03/23	99	76.84	95	77.54	78.00	4	18,165	0.02%
2021/03/22	93	71.59	88	71.96	74.00	5	16,948	0.03%
2021/03/19	2	71.30	2	70.95	70.70	0	16,741	0.00%
2021/03/18	69	72.49	81	72.92	71.30	-12	16,655	-0.07%
2021/03/17	7	73.01	45	71.98	71.10	-38	16,366	-0.23%
2021/03/16	1	68.60	1	68.70	67.90	0	15,590	0.00%
2021/03/15	10	67.70	2	67.60	68.00	8	15,543	0.05%
2021/03/12	7	68.34	0	0.00	67.70	7	15,497	0.05%
2021/03/10	4	67.43	6	66.10	66.10	-2	15,405	-0.01%
2021/03/09	25	68.73	5	69.76	67.30	20	15,345	0.13%
2021/03/08	24	73.05	20	73.69	70.20	4	15,146	0.03%
2021/03/05	12	69.34	19	69.69	70.70	-7	14,411	-0.05%
2021/03/04	191.1	69.42	213	70.33	68.00	-22	13,956	-0.16%	大買/大賣/
2021/03/03	34	67.01	20	66.50	67.50	14	13,225	0.11%
2021/03/02	2	66.45	2	64.70	63.10	0	13,138	0.00%
2021/02/26	1	65.60	0	0.00	65.60	1	13,169	0.01%
2021/02/25	54	68.89	25	69.42	67.10	29	13,171	0.22%
2021/02/24	1	67.10	6	67.30	66.00	-5	12,911	-0.04%
2021/02/23	2	68.20	2	67.75	67.10	0	12,854	0.00%
2021/02/22	22	67.75	13	67.81	67.50	9	12,801	0.07%
2021/02/19	11	65.98	13	64.49	66.20	-2	12,652	-0.02%
2021/02/18	1	63.70	2	63.50	63.90	-1	12,594	-0.01%
2021/02/17	12	62.42	1	62.10	63.10	11	12,630	0.09%
2021/02/05	2	62.95	0	0.00	62.90	2	12,609	0.02%
2021/02/04	1	63.50	4	63.60	63.50	-3	12,598	-0.02%
2021/02/03	18	64.43	9	64.68	64.20	9	12,648	0.07%
2021/02/02	30	65.22	32	65.89	65.40	-2	12,485	-0.02%
2021/02/01	0	0.00	5	62.92	61.90	-5	12,328	-0.04%
2021/01/29	10	68.00	4	66.00	63.90	6	12,183	0.05%
2021/01/28	26	69.57	22	69.83	68.50	4	11,869	0.03%
2021/01/27	59	69.89	7	67.66	70.10	52	11,135	0.47%
2021/01/26	0	0.00	18	64.02	63.80	-18	10,650	-0.17%
2021/01/25	6	64.77	0	0.00	64.40	6	10,538	0.06%
2021/01/22	20	66.11	7	66.30	66.60	13	10,441	0.12%
2021/01/21	1	63.40	2	66.10	64.60	-1	10,297	-0.01%
2021/01/20	1	68.00	4	67.20	65.20	-3	10,127	-0.03%
2021/01/19	3	69.60	6	69.50	67.70	-3	9,915	-0.03%
2021/01/18	2	67.50	1	67.70	67.60	1	9,698	0.01%
2021/01/15	10	70.23	9	71.17	68.10	1	9,516	0.01%
2021/01/14	26	68.76	22	68.98	71.60	4	8,951	0.04%
2021/01/13	5	65.72	3	64.77	65.10	2	8,516	0.02%
2021/01/12	2	67.40	0	0.00	67.00	2	8,306	0.02%
2021/01/11	4	71.25	5	71.02	70.80	-1	8,128	-0.01%
2021/01/08	0	0.00	1	70.50	67.50	-1	7,910	-0.01%
2021/01/07	3	71.27	1	70.00	70.00	2	7,645	0.03%
2021/01/06	7	70.83	12	70.39	69.60	-5	7,349	-0.07%
2021/01/05	18	73.04	13	73.11	69.60	5	6,856	0.07%
2021/01/04	12	66.68	33	65.07	69.60	-21	6,110	-0.34%
2020/12/31	17	61.69	10	61.41	63.30	7	5,590	0.13%
2020/12/30	3	58.43	0	0.00	57.60	3	5,045	0.06%
2020/12/29	2	60.70	14	59.35	57.80	-12	4,865	-0.25%
2020/12/28	41	60.47	46	60.23	60.50	-5	4,583	-0.11%
2020/12/25	6	57.52	16	57.09	59.00	-10	4,113	-0.24%
2020/12/24	55	54.20	62	54.36	54.00	-7	3,553	-0.20%
2020/12/23	64	49.70	47.1	49.71	51.30	16.9	3,077	0.55%
2020/12/22	7	48.57	3	47.95	49.25	4	2,499	0.16%
2020/12/21	0.1	44.50	0	0.00	44.80	0.1	2,406	0.00%
2020/12/09	1	45.00	0	0.00	44.85	1	2,166	0.05%
2020/12/08	1	44.50	0	0.00	44.50	1	2,126	0.05%
2020/12/02	0	0.00	1	42.90	43.70	-1	1,941	-0.05%
2020/12/01	1	42.05	0	0.00	43.15	1	1,899	0.05%
2020/11/20	0	0.00	2	39.65	40.45	-2	1,457	-0.14%
2020/11/19	0	0.00	5	39.65	39.40	-5	1,387	-0.36%
2020/11/17	0	0.00	15	38.90	38.75	-15	1,254	-1.20%
2020/11/16	20	38.24	3.1	37.75	38.85	16.9	1,186	1.42%
2020/11/13	4	37.40	2	37.30	37.40	2	1,077	0.18%
2020/11/12	1	36.65	2	36.88	36.30	-1	971	-0.10%
2020/11/11	2.2	36.18	3	36.77	37.00	-0.8	917	-0.09%
2020/11/09	0	0.00	1	34.00	34.15	-1	789	-0.13%
2020/11/02	0	0.00	1	33.40	33.35	-1	900	-0.11%
2020/10/30	0	0.00	1	33.90	33.35	-1	933	-0.11%
2020/10/20	0	0.00	2	34.75	34.60	-2	1,034	-0.19%
2020/10/16	4	36.80	4	36.88	34.90	0	1,070	0.00%
2020/10/15	2	36.20	2	36.10	35.60	0	1,013	0.00%
2020/10/12	3	35.17	2	35.13	35.10	1	977	0.10%
2020/10/08	1	34.60	0	0.00	35.50	1	952	0.11%
2020/09/25	0	0.00	7	33.25	32.75	-7	1,170	-0.60%
2020/09/11	1	33.90	0	0.00	33.95	1	1,142	0.09%
2020/09/10	1	35.40	0	0.00	34.70	1	1,136	0.09%
2020/09/08	0	0.00	2	35.30	35.05	-2	1,129	-0.18%
2020/09/07	11	35.96	6	35.28	35.05	5	1,129	0.44%
2020/09/04	0	0.00	2	34.75	35.05	-2	1,089	-0.18%
2020/09/03	3	35.65	5	35.00	35.60	-2	1,071	-0.19%
2020/08/31	6	34.71	0	0.00	34.30	6	1,064	0.56%
2020/08/28	1	33.60	0	0.00	33.55	1	1,113	0.09%
2020/08/21	0	0.00	0.2	32.75	32.55	-0.2	1,184	-0.01%
2020/08/20	0.2	31.90	1	32.10	32.10	-0.8	1,197	-0.07%
2020/08/13	0	0.00	1	35.40	34.95	-1	1,196	-0.08%
2020/08/06	0	0.00	2	36.15	35.50	-2	1,216	-0.16%
2020/08/05	3	35.65	0	0.00	35.65	3	1,206	0.25%
2020/07/22	0	0.00	1	37.50	36.70	-1	1,101	-0.09%
2020/07/20	0	0.00	3.1	35.70	35.50	-3.1	1,047	-0.29%
2020/07/17	0.1	34.25	0	0.00	34.50	0.1	1,027	0.01%
2020/07/15	1	35.20	1	35.20	34.50	0	1,028	0.00%
2020/07/08	2	36.83	1	36.00	37.05	1	973	0.10%
2020/07/07	1	35.55	1	35.65	35.40	0	858	0.00%
2020/06/23	0	0.00	1	32.50	32.55	-1	749	-0.13%
2020/06/22	0	0.00	1	32.30	32.70	-1	751	-0.13%
2020/06/01	0	0.00	4	31.45	31.60	-4	695	-0.58%
2020/05/26	0	0.00	1	30.95	30.95	-1	665	-0.15%
2020/05/12	0	0.00	5	31.60	31.35	-5	581	-0.86%
2020/05/11	7	31.64	2	31.40	31.65	5	524	0.95%
2020/05/08	1	29.70	0	0.00	29.90	1	498	0.20%
2020/04/30	0	0.00	5	29.65	29.85	-5	511	-0.98%
2020/04/29	5	29.30	1	29.40	29.45	4	515	0.78%
2020/04/24	1	28.30	0	0.00	28.15	1	561	0.18%
2020/04/17	0	0.00	1.1	28.65	28.80	-1.1	628	-0.17%
2020/04/16	0	0.00	0.1	28.50	28.50	-0.1	623	-0.01%
2020/04/15	0	0.00	0.1	28.85	28.70	-0.1	642	-0.01%
2020/04/14	0	0.00	1.1	27.79	28.60	-1.1	640	-0.16%
2020/04/13	0	0.00	0.1	27.90	27.90	-0.1	639	-0.01%
2020/04/09	1	27.95	0	0.00	27.60	1	657	0.15%
2020/04/07	1	27.15	0	0.00	27.50	1	653	0.15%
2020/03/31	0	0.00	2	26.05	26.00	-2	650	-0.31%
2020/03/27	0	0.00	2	26.43	25.90	-2	654	-0.31%
2020/03/25	4	26.16	0	0.00	25.85	4	657	0.61%
2020/03/24	1	25.00	0	0.00	25.20	1	667	0.15%
2020/03/23	2	24.00	0	0.00	24.05	2	729	0.27%
2020/03/19	0	0.00	15	23.83	22.85	-15	762	-1.97%
2020/03/17	1	24.60	0	0.00	25.90	1	734	0.14%
2020/03/13	1	26.30	1	26.60	27.20	0	715	0.00%
2020/03/09	1	31.70	0	0.00	31.25	1	671	0.15%
2020/03/05	0	0.00	10	33.52	33.30	-10	669	-1.49%
2020/03/04	0	0.00	3	33.10	33.15	-3	673	-0.45%
2020/03/02	4	32.79	0	0.00	32.80	4	678	0.59%
2020/02/27	3	33.37	0	0.00	33.15	3	681	0.44%
2020/02/24	1.1	33.80	0	0.00	34.00	1.1	676	0.16%
2020/02/19	2	34.90	0	0.00	34.75	2	697	0.29%
2020/02/17	1.1	34.08	0	0.00	33.95	1.1	768	0.14%
2020/02/13	0	0.00	20	34.47	34.15	-20	770	-2.60%
2020/02/12	21	34.47	0	0.00	34.60	21	771	2.72%
2020/02/10	1	32.60	3	33.50	33.45	-2	773	-0.26%
2020/02/07	0.1	33.65	0	0.00	33.60	0.1	779	0.01%
2020/02/05	1	33.20	0	0.00	33.20	1	772	0.13%
2020/01/30	1	35.15	0	0.00	34.20	1	819	0.12%
2020/01/20	1	38.00	11	38.04	37.90	-10	804	-1.24%
2020/01/17	2	38.13	1	38.20	38.00	1	794	0.13%
2020/01/13	1	36.70	0	0.00	36.85	1	826	0.12%
2020/01/10	0	0.00	1	36.50	36.30	-1	830	-0.12%
2020/01/09	1	36.90	0	0.00	36.55	1	831	0.12%
2020/01/06	0	0.00	1	36.40	36.30	-1	820	-0.12%
2020/01/03	3	37.25	17	36.65	36.70	-14	827	-1.69%
2020/01/02	17	37.46	0	0.00	37.50	17	820	2.07%
2019/12/27	0	0.00	2	37.05	37.00	-2	822	-0.24%
2019/12/23	0	0.00	2	37.05	36.65	-2	846	-0.24%
2019/12/18	4	38.03	1	37.50	37.80	3	829	0.36%
2019/12/17	2	36.95	1	36.90	37.15	1	779	0.13%
2019/12/16	1	36.50	1	36.40	36.30	0	745	0.00%
2019/12/06	1	35.40	0	0.00	35.40	1	786	0.13%
2019/12/03	1	35.60	0	0.00	35.50	1	858	0.12%
2019/11/20	2	36.28	0	0.00	36.20	2	1,128	0.18%
2019/11/19	0	0.00	1	36.90	36.65	-1	1,244	-0.08%
2019/11/13	1	35.65	0	0.00	35.55	1	1,336	0.07%
2019/10/30	2	39.20	0	0.00	38.40	2	1,423	0.14%
2019/10/25	0	0.00	1	38.60	38.25	-1	1,390	-0.07%
2019/10/24	12	39.16	1	39.05	38.85	11	1,380	0.80%
2019/10/09	0	0.00	4	36.34	36.35	-4	1,422	-0.28%
2019/10/04	3	37.88	0	0.00	37.75	3	1,412	0.21%
2019/10/03	1	38.40	0	0.00	38.45	1	1,407	0.07%
2019/09/26	0	0.00	4	40.20	40.45	-4	1,391	-0.29%
2019/09/25	0	0.00	1	41.20	41.40	-1	1,387	-0.07%
2019/09/24	0	0.00	3	41.35	41.45	-3	1,387	-0.22%
2019/09/12	0	0.00	5	40.50	40.45	-5	1,344	-0.37%
2019/09/11	10	40.15	5	40.70	39.85	5	1,342	0.37%
2019/09/09	4	39.54	0	0.00	39.35	4	1,306	0.31%
2019/09/06	0	0.00	5	42.10	41.95	-5	1,259	-0.40%
2019/09/05	5	41.90	0	0.00	42.05	5	1,248	0.40%
2019/09/02	1	40.95	1	41.50	41.90	0	1,225	0.00%
2019/08/30	5	41.80	5	41.70	41.30	0	1,203	0.00%
2019/08/29	1	41.65	0	0.00	41.50	1	1,182	0.08%
2019/08/28	5	43.65	5	42.40	42.30	0	1,145	0.00%
2019/08/26	1	42.35	0	0.00	42.15	1	1,039	0.10%
2019/08/23	17	44.26	17	44.46	43.65	0	1,010	0.00%
2019/08/22	10	43.32	12	44.28	43.75	-2	953	-0.21%
2019/08/21	6	42.29	4	42.86	42.40	2	834	0.24%
2019/08/20	12	42.06	0	0.00	41.65	12	782	1.53%
2019/08/19	1	43.10	12	43.20	42.00	-11	759	-1.45%
2019/08/16	1	41.85	2	40.93	41.85	-1	702	-0.14%
2019/08/14	3	39.53	0	0.00	39.95	3	629	0.48%
2019/08/12	0	0.00	0	38.60	38.40	0	578	0.00%
2019/08/06	0	0.00	0.1	38.55	38.35	-0.1	563	-0.01%
2019/08/05	0.1	37.85	0	0.00	38.10	0.1	554	0.02%
2019/07/31	0	0.00	4	39.65	39.50	-4	552	-0.72%
2019/07/30	3.8	39.41	0	0.00	39.35	3.8	544	0.70%
2019/07/29	0.2	39.85	0	0.00	40.10	0.2	542	0.03%
2019/07/26	0	0.00	0.1	39.90	40.00	-0.1	549	-0.01%
2019/07/24	0	0.00	5	40.65	41.10	-5	580	-0.86%
2019/07/23	5	40.25	0	0.00	39.55	5	547	0.91%
2019/07/17	0	0.00	3	39.62	39.00	-3	572	-0.52%
2019/07/16	3	39.40	0.4	39.40	39.40	2.6	558	0.47%
2019/07/11	0.4	37.25	0	0.00	37.50	0.4	552	0.07%
2019/07/08	0	0.00	4	37.15	36.90	-4	658	-0.61%
2019/07/01	4	36.85	6	36.75	36.90	-2	673	-0.30%
2019/06/20	0	0.00	1	36.40	36.60	-1	750	-0.13%
2019/06/19	1	36.20	0	0.00	36.20	1	749	0.13%
2019/06/11	0	0.00	0.2	35.75	35.45	-0.2	818	-0.02%
2019/06/10	0.2	34.60	0	0.00	34.85	0.2	813	0.02%
2019/05/31	0	0.00	3	34.50	34.40	-3	810	-0.37%
2019/05/30	1	33.75	4	33.89	34.35	-3	808	-0.37%
2019/05/29	3	33.30	0	0.00	33.30	3	808	0.37%
2019/05/27	3	34.45	0	0.00	34.30	3	806	0.37%
2019/05/15	0	0.00	3	36.85	36.80	-3	852	-0.35%
2019/05/14	3	34.05	3	35.05	35.55	0	846	0.00%
2019/05/10	0	0.00	1	35.50	36.00	-1	834	-0.12%
2019/05/09	4	36.08	0	0.00	36.00	4	825	0.48%
2019/05/08	0	0.00	1	36.90	36.70	-1	814	-0.12%
2019/05/06	6	36.80	1	37.10	36.70	5	803	0.62%
2019/05/03	10	38.00	1	37.85	38.10	9	792	1.14%
2019/05/02	0	0.00	12	37.96	38.30	-12	774	-1.55%
2019/04/30	0	0.00	10	37.46	37.55	-10	740	-1.35%
2019/04/29	3	35.85	0	0.00	35.95	3	716	0.42%
2019/04/26	9	36.88	0.1	36.80	36.70	9	709	1.26%
2019/04/25	0	0.00	13	37.67	37.90	-13	685	-1.90%
2019/04/22	0	0.00	1	36.55	36.50	-1	612	-0.16%
2019/04/19	0	0.00	0.1	36.10	36.10	-0.1	610	-0.01%
2019/04/18	4	36.99	4	37.29	36.50	0	602	0.00%
2019/04/17	3	36.75	5	37.70	36.80	-2	587	-0.34%
2019/04/16	6	37.20	3	37.50	37.30	3	563	0.53%
2019/04/15	9	35.98	9	36.72	35.90	0	511	0.00%
2019/04/12	3	35.05	18.1	35.26	35.40	-15.1	456	-3.29%
2019/04/10	0	0.00	5	35.10	35.35	-5	441	-1.13%
2019/04/09	3	35.78	22	35.31	35.40	-19	438	-4.34%
2019/04/01	1	34.25	2	34.53	35.80	-1	363	-0.28%
2019/03/29	0	0.00	1	33.85	33.90	-1	342	-0.29%
2019/03/27	10	33.55	0	0.00	33.55	10	343	2.91%
2019/03/22	1	33.55	0	0.00	33.55	1	360	0.28%
2019/03/21	15	34.23	0	0.00	34.10	15	361	4.15%
2019/03/18	16	35.22	18	35.00	34.50	-2	361	-0.55%
2019/03/15	18	34.25	1	32.00	34.50	17	320	5.31%
2019/03/12	0	0.00	4	31.85	31.85	-4	332	-1.20%
2019/03/11	4	31.68	0	0.00	31.60	4	352	1.13%
2019/03/07	1	32.60	0	0.00	31.95	1	382	0.26%
2019/03/04	0	0.00	3	32.25	32.25	-3	399	-0.75%
2019/02/27	3	32.50	0.1	32.30	32.45	3	399	0.74%
2019/02/26	7	32.48	7	32.77	32.80	0	403	0.00%
2019/02/25	1	32.80	1	32.85	32.90	0	410	0.00%
2019/02/22	0	0.00	0.1	32.40	32.35	-0.1	403	-0.01%
2019/02/20	1	31.65	0	0.00	31.35	1	406	0.25%
2019/01/30	0.1	29.50	0	0.00	29.50	0.1	576	0.01%
2019/01/18	0	0.00	3	29.60	29.60	-3	703	-0.43%
2019/01/17	0	0.00	2	29.55	29.45	-2	735	-0.27%
2019/01/10	0	0.00	1	29.95	29.90	-1	771	-0.13%
2019/01/04	0	0.00	0.1	30.30	30.00	-0.1	799	-0.01%
2018/12/25	0	0.00	1	30.50	30.35	-1	868	-0.12%
2018/12/24	3	30.83	0	0.00	30.95	3	887	0.34%
2018/12/22	1	30.05	3.1	31.10	31.10	-2.1	893	-0.23%
2018/12/18	0	0.00	1	31.30	31.30	-1	920	-0.11%
2018/12/11	0	0.00	1	30.40	30.15	-1	913	-0.11%
2018/12/10	1	29.80	0	0.00	30.10	1	913	0.11%
2018/12/07	0	0.00	1	30.95	30.70	-1	911	-0.11%
2018/12/03	7	31.10	0	0.00	31.00	7	900	0.78%
2018/11/23	0	0.00	1	29.40	29.20	-1	859	-0.12%
2018/11/20	0	0.00	5	29.87	29.95	-5	846	-0.59%
2018/11/16	0	0.00	1	29.35	29.20	-1	841	-0.12%
2018/11/14	0	0.00	1	28.95	29.40	-1	838	-0.12%
2018/11/13	0	0.00	9	28.42	28.75	-9	834	-1.08%
2018/11/12	0.1	29.80	0	0.00	29.50	0.1	822	0.01%
2018/11/09	2	30.10	0	0.00	30.20	2	758	0.26%
2018/11/05	2	29.78	5	29.95	29.30	-3	702	-0.43%
2018/11/01	0	0.00	2	28.10	27.90	-2	671	-0.30%
2018/10/30	0.1	27.05	0	0.00	26.95	0.1	677	0.01%
2018/10/29	0.1	27.65	0	0.00	27.40	0.1	732	0.01%
2018/10/26	3	28.05	0	0.00	27.95	3	737	0.41%
2018/10/23	0	0.00	1	27.30	27.25	-1	692	-0.14%
2018/10/15	1	27.30	0	0.00	27.80	1	708	0.14%
2018/10/12	1	27.35	5	27.47	27.80	-4	714	-0.56%
2018/10/11	0	0.00	15	29.50	27.00	-15	724	-2.07%
2018/10/01	2	31.15	2	31.20	31.30	0	809	0.00%
2018/09/27	5	31.25	0	0.00	31.25	5	800	0.62%
2018/09/26	21	31.51	3	31.53	31.60	18	804	2.24%
2018/09/20	0	0.00	2	30.65	30.70	-2	851	-0.23%
2018/09/19	2	30.60	0	0.00	30.70	2	876	0.23%
2018/09/11	1	30.50	0	0.00	30.80	1	1,249	0.08%
2018/09/10	0	0.00	15	31.68	30.65	-15	1,246	-1.20%
2018/09/05	0	32.90	0	0.00	32.90	0	1,232	0.00%
2018/09/04	0	33.00	0	0.00	32.95	0	1,235	0.00%
2018/08/24	0	0.00	1	34.50	34.30	-1	1,377	-0.07%
2018/08/23	1	34.50	2	34.68	34.55	-1	1,371	-0.07%
2018/08/16	13	34.85	0	0.00	34.70	13	1,358	0.96%
2018/08/14	0	0.00	8	34.92	34.90	-8	1,354	-0.59%
2018/08/13	2	35.35	15	35.37	35.45	-13	1,349	-0.96%
2018/08/09	1	37.00	0	0.00	36.85	1	1,325	0.08%
2018/08/08	1	37.80	1	37.30	37.30	0	1,320	0.00%
2018/08/03	30	37.73	3	38.00	37.50	27	1,298	2.08%
2018/08/01	4	37.01	0	0.00	37.40	4	1,228	0.33%
2018/07/25	1	36.35	0	0.00	36.25	1	1,206	0.08%
2018/07/24	0	0.00	5	35.90	36.20	-5	1,209	-0.41%
2018/07/23	5	36.20	0	0.00	35.40	5	1,206	0.41%
2018/07/18	1	37.60	0	0.00	37.05	1	1,208	0.08%
2018/07/16	1	37.45	1	37.70	37.65	0	1,166	0.00%
2018/07/13	0	0.00	1	36.80	36.80	-1	1,082	-0.09%
2018/07/09	0	0.00	2	34.35	34.20	-2	1,063	-0.19%
2018/07/04	1	35.80	0	0.00	34.95	1	1,054	0.09%
2018/06/29	0	0.00	1	35.20	35.40	-1	1,025	-0.10%
2018/06/28	1	34.00	0	0.00	33.90	1	989	0.10%
2018/06/26	7	35.65	7	35.45	35.50	0	976	0.00%
2018/06/25	0	0.00	1	36.35	35.25	-1	965	-0.10%
2018/06/22	10	37.11	8	37.34	37.50	2	928	0.22%
2018/06/21	6	37.30	6	36.25	37.30	0	778	0.00%
2018/06/11	0	0.00	1	35.30	35.20	-1	647	-0.15%
2018/06/07	0	0.00	1	36.75	36.50	-1	641	-0.16%
2018/06/05	0	0.00	1	35.20	35.55	-1	595	-0.17%
2018/06/04	2	34.60	2	34.68	36.25	0	587	0.00%
2018/05/30	0.1	33.15	0	0.00	33.05	0.1	622	0.01%
2018/05/24	0	0.00	6	33.35	33.30	-6	699	-0.86%
2018/05/18	0.1	33.00	0	0.00	33.05	0.1	838	0.01%
2018/05/15	1	33.70	0	0.00	33.60	1	951	0.11%
2018/05/14	1	33.60	0	0.00	33.95	1	996	0.10%
2018/04/26	3	31.65	0	0.00	31.60	3	1,080	0.28%
2018/04/24	4	32.45	0	0.00	32.50	4	1,088	0.37%
2018/04/18	1	34.20	0	0.00	34.30	1	1,086	0.09%
2018/04/10	3	36.85	0	0.00	36.55	3	1,172	0.26%
2018/04/02	0.1	37.30	0	0.00	37.35	0.1	1,205	0.00%
2018/03/30	0	0.00	1	37.65	37.20	-1	1,229	-0.08%
2018/03/29	3	37.52	1	37.10	37.10	2	1,243	0.16%
2018/03/27	1	37.40	1	37.55	37.40	0	1,234	0.00%
2018/03/23	2	36.90	0	0.00	36.95	2	1,241	0.16%
2018/03/09	0.1	41.80	0	0.00	39.90	0.1	1,457	0.00%
2018/02/27	1	40.10	1	39.90	40.10	0	1,535	0.00%
2018/02/23	0.1	42.00	0	0.00	39.00	0.1	1,548	0.00%
2018/02/22	0	0.00	3	39.12	38.90	-3	1,566	-0.19%
2018/02/12	2	34.20	0	0.00	34.50	2	1,592	0.13%
2018/02/09	3	33.95	0	0.00	34.10	3	1,584	0.19%
2018/02/08	3	38.00	0	0.00	37.55	3	1,564	0.19%
2018/02/02	3	42.90	0	0.00	42.80	3	1,864	0.16%
2018/01/30	6	44.10	0	0.00	43.85	6	1,984	0.30%
2018/01/26	3	44.90	0	0.00	44.75	3	2,096	0.14%
2018/01/17	1	45.80	0	0.00	45.55	1	2,799	0.04%
2018/01/10	0	0.00	2	44.93	44.65	-2	3,844	-0.05%
2018/01/08	1	46.95	6	46.10	46.20	-5	3,892	-0.13%
2018/01/05	3	45.45	0	0.00	45.60	3	3,875	0.08%
2018/01/02	5	45.05	5	45.00	45.20	0	3,850	0.00%