乙盛-KY (5243)-凱基-鳳山券商分點個股進出

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
66.3
漲跌
▲6.0
漲幅
+9.95%
成交量
4,514張
產業
上市光電類股
450人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

乙盛-KY (5243)籌碼相關－凱基-鳳山券商分點個股進出

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

凱基-鳳山券商分點個股進出
凱基-鳳山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
2024/12/17	0	0.00	4	64.55	66.30	-4	4,528	-0.09%
2024/12/16	3	60.60	1	62.70	60.30	2	4,497	0.04%
2024/12/13	1	63.90	2	63.35	63.40	-1	4,506	-0.02%
2024/12/12	4	66.50	3	68.17	65.30	1	4,560	0.02%
2024/12/11	2	66.80	0	0.00	66.80	2	4,524	0.04%
2024/12/10	0	0.00	6	69.52	67.80	-6	4,504	-0.13%
2024/12/09	0	0.00	1	68.70	68.50	-1	4,505	-0.02%
2024/12/06	3	68.67	2	69.90	68.70	1	4,489	0.02%
2024/12/05	1	70.20	4	70.05	69.30	-3	4,462	-0.07%
2024/12/04	8	69.20	2	69.25	69.40	6	4,387	0.14%
2024/12/03	0	0.00	1	70.50	69.10	-1	4,384	-0.02%
2024/12/02	0	0.00	1	69.10	68.40	-1	4,353	-0.02%
2024/11/29	0	0.00	4	69.13	69.10	-4	4,334	-0.09%
2024/11/28	6	67.77	0	0.00	67.60	6	4,305	0.14%
2024/11/27	4	70.20	1	71.00	69.40	3	4,249	0.07%
2024/11/26	1	74.50	0	0.00	72.90	1	4,153	0.02%
2024/11/25	3	76.53	2	76.15	75.30	1	4,079	0.02%
2024/11/22	2	74.40	8	74.73	74.00	-6	3,820	-0.16%
2024/11/21	1	70.40	9	69.53	70.60	-8	3,582	-0.22%
2024/11/20	24	70.95	2	70.45	70.70	22	3,507	0.63%
2024/11/19	0	0.00	4	70.30	73.20	-4	3,327	-0.12%
2024/11/18	1	67.60	0	0.00	66.60	1	3,119	0.03%
2024/11/15	2	68.00	16	68.62	69.30	-14	3,072	-0.46%
2024/11/14	3	69.20	22	70.29	69.20	-19	2,995	-0.63%
2024/11/13	8	69.19	24	70.23	68.50	-16	2,917	-0.55%
2024/11/12	55	70.64	3	74.00	70.50	52	2,797	1.86%
2024/11/11	3	69.90	4.9	69.64	70.00	-1.9	2,330	-0.08%
2024/11/08	4.2	68.33	17.3	67.71	66.40	-13.1	2,143	-0.61%
2024/11/07	20	68.23	2	70.30	70.60	18	1,995	0.90%
2024/11/06	0	0.00	5	66.10	65.70	-5	1,688	-0.30%
2024/11/04	1	63.70	1	64.00	63.90	0	1,670	0.00%
2024/10/30	2	64.55	1	64.40	64.80	1	1,657	0.06%
2024/10/25	1	66.80	3	65.67	64.40	-2	1,552	-0.13%
2024/10/22	0	0.00	1	63.90	64.30	-1	1,403	-0.07%
2024/10/21	1	61.60	2	62.65	63.20	-1	1,404	-0.07%
2024/10/18	1	62.30	1	64.00	61.90	0	1,427	0.00%
2024/10/17	0	0.00	2	62.95	63.00	-2	1,465	-0.14%
2024/10/15	4	61.85	0	0.00	61.20	4	1,515	0.26%
2024/10/14	1	61.30	0	0.00	62.20	1	1,529	0.07%
2024/10/11	0	0.00	1	63.00	62.70	-1	1,539	-0.06%
2024/10/08	0	0.00	1	65.00	63.30	-1	1,608	-0.06%
2024/10/07	6	65.50	0	0.00	65.50	6	1,652	0.36%
2024/10/04	3	64.90	3	64.17	63.80	0	1,682	0.00%
2024/10/01	1	64.70	0	0.00	65.00	1	1,731	0.06%
2024/09/27	0	0.00	0.1	64.10	64.40	-0.1	2,148	0.00%
2024/09/26	1	64.00	3	63.70	63.50	-2	2,247	-0.09%
2024/09/25	3	65.70	28	65.76	64.70	-25	2,426	-1.03%
2024/09/24	0	0.00	6	63.05	63.40	-6	2,751	-0.22%
2024/09/23	0	0.00	0	63.30	62.90	0	3,091	0.00%
2024/09/20	0	0.00	3	63.00	62.90	-3	3,055	-0.10%
2024/09/19	1	61.20	0	0.00	62.00	1	3,045	0.03%
2024/09/16	4	62.08	1	62.40	61.80	3	3,050	0.10%
2024/09/13	1	62.00	1	61.90	62.70	0	3,064	0.00%
2024/09/10	0	0.00	75	56.82	55.90	-75	3,356	-2.23%
2024/09/03	0	0.00	45	58.26	57.90	-45	3,815	-1.18%
2024/08/30	0	0.00	30	60.65	60.70	-30	3,816	-0.79%
2024/08/29	0	0.00	45	60.03	60.40	-45	3,828	-1.18%
2024/08/28	15	59.30	29	60.49	59.80	-14	3,858	-0.36%
2024/08/22	15	58.70	0	0.00	58.80	15	3,925	0.38%
2024/08/20	0	0.00	45	59.59	59.30	-45	3,966	-1.13%
2024/08/19	0	0.00	16	57.71	57.70	-16	3,948	-0.41%
2024/08/15	15	55.30	0	0.00	55.80	15	3,955	0.38%
2024/08/13	16	55.38	1	55.70	55.70	15	3,941	0.38%
2024/08/12	30	54.95	0	0.00	54.90	30	3,928	0.76%
2024/08/06	0	0.00	0.2	51.00	52.30	-0.2	3,892	-0.01%
2024/08/02	15	61.30	0	0.00	60.70	15	3,826	0.39%
2024/07/31	45	61.43	0	0.00	61.60	45	3,809	1.18%
2024/07/29	1.1	59.95	0	0.00	59.60	1.1	3,801	0.03%
2024/07/26	26	61.04	10	61.51	61.80	16	3,804	0.42%
2024/07/23	1	63.30	0	0.00	63.80	1	3,799	0.03%
2024/07/22	35	63.13	0	0.00	63.10	35	3,799	0.92%
2024/07/19	30	64.98	0	0.00	64.60	30	3,783	0.79%
2024/07/18	25	66.36	10	66.50	66.50	15	3,772	0.40%
2024/07/17	0	0.00	27	68.42	68.50	-27	3,732	-0.72%
2024/07/16	0	0.00	2	66.80	67.50	-2	3,695	-0.05%
2024/07/12	14	67.02	1	67.70	67.00	13	3,687	0.35%
2024/07/11	22	67.92	12	68.40	67.90	10	3,667	0.27%
2024/07/10	35	68.08	56	69.20	67.80	-21	3,668	-0.57%
2024/07/09	34	67.73	39	68.83	67.60	-5	3,633	-0.14%
2024/07/08	124	67.97	46.4	67.49	67.40	77.6	3,618	2.14%	大買/
2024/07/05	15	69.79	13	70.20	69.50	2	3,635	0.06%
2024/07/04	32.2	70.44	24	70.81	69.50	8.2	3,565	0.23%
2024/07/03	45	69.94	63	70.34	71.50	-18	3,422	-0.53%
2024/07/02	17.4	67.92	7	68.17	67.00	10.4	3,130	0.33%
2024/07/01	28	68.88	20	68.07	68.70	8	3,025	0.26%
2024/06/28	31	68.13	23.3	67.77	65.90	7.7	2,831	0.27%
2024/06/27	4.3	66.46	3	66.33	64.90	1.3	2,438	0.05%
2024/06/19	1	63.70	7	62.97	61.90	-6	2,328	-0.26%
2024/06/18	4	66.05	0	0.00	65.00	4	2,231	0.18%
2024/06/17	3	65.20	0	0.00	66.20	3	2,196	0.14%
2024/06/14	4	68.00	1	65.50	67.30	3	2,054	0.15%
2024/06/13	0	0.00	1	64.80	65.40	-1	1,807	-0.06%
2024/06/12	0	0.00	1	61.20	61.00	-1	1,857	-0.05%
2024/06/11	37	62.47	40	62.27	61.30	-3	1,879	-0.16%
2024/06/06	2	58.85	0	0.00	58.50	2	2,051	0.10%
2024/06/04	1	59.80	0	0.00	59.50	1	2,051	0.05%
2024/05/31	0	0.00	1	59.70	59.40	-1	2,001	-0.05%
2024/05/30	0	0.00	2	59.20	59.20	-2	1,994	-0.10%
2024/05/29	0	0.00	3	61.30	60.40	-3	1,988	-0.15%
2024/05/28	0	0.00	2	60.00	60.70	-2	1,961	-0.10%
2024/05/27	2	59.75	0	0.00	59.40	2	1,917	0.10%
2024/05/22	2	57.90	5	58.20	57.70	-3	1,877	-0.16%
2024/05/20	2	56.85	0	0.00	56.80	2	1,861	0.11%
2024/05/15	0	0.00	5	56.92	56.90	-5	1,869	-0.27%
2024/05/09	1	57.30	0	0.00	57.30	1	1,876	0.05%
2024/04/30	5	57.30	2	56.60	56.00	3	1,843	0.16%
2024/04/23	2	54.00	0	0.00	54.00	2	1,799	0.11%
2024/04/16	1	57.00	0	0.00	56.00	1	1,742	0.06%
2024/04/11	0	0.00	1	57.30	59.90	-1	1,652	-0.06%
2024/04/10	0	0.00	3	58.40	58.10	-3	1,555	-0.19%
2024/03/29	0	0.00	1	59.60	59.40	-1	1,497	-0.07%
2024/03/28	2	61.50	1	59.70	60.30	1	1,447	0.07%
2024/03/27	1	60.20	1	59.00	59.60	0	1,256	0.00%
2024/03/22	1	58.10	1	58.30	58.20	0	1,123	0.00%
2024/03/21	0	0.00	5	56.90	57.40	-5	1,086	-0.46%
2024/03/19	0	0.00	1	57.80	57.70	-1	1,005	-0.10%
2024/03/15	7	59.10	3	59.03	58.80	4	952	0.42%
2024/03/14	2	57.70	1	58.60	57.20	1	826	0.12%
2024/03/13	2	60.60	0	0.00	60.50	2	783	0.26%
2024/03/12	0	0.00	1	59.40	60.00	-1	591	-0.17%
2024/02/23	1	55.80	0	0.00	55.50	1	484	0.21%
2024/01/22	0	0.00	7	57.50	57.10	-7	466	-1.50%
2024/01/19	1	56.50	0	0.00	56.50	1	465	0.22%
2024/01/17	1	57.00	0	0.00	56.50	1	472	0.21%
2024/01/09	1	57.80	0	0.00	58.10	1	488	0.20%
2024/01/08	1	59.00	0	0.00	58.70	1	490	0.20%
2024/01/05	1	59.80	0	0.00	59.70	1	485	0.21%
2024/01/03	2	60.55	0	0.00	60.30	2	528	0.38%
2023/11/28	0	0.00	1	60.50	60.50	-1	677	-0.15%
2023/11/10	2	57.75	0	0.00	57.20	2	809	0.25%
2023/11/06	0	0.00	1	57.80	58.70	-1	872	-0.11%
2023/10/24	0	0.00	1	58.50	58.40	-1	1,040	-0.10%
2023/10/11	1	59.70	0	0.00	59.70	1	1,275	0.08%
2023/09/20	0	0.00	20	66.30	66.30	-20	1,967	-1.02%
2023/09/19	20	67.70	0	0.00	66.80	20	2,014	0.99%
2023/09/15	0	0.00	2	66.90	67.00	-2	2,036	-0.10%
2023/09/13	2	67.20	0	0.00	66.50	2	2,070	0.10%
2023/09/11	0	0.00	2	65.10	64.90	-2	2,153	-0.09%
2023/08/24	0	0.00	1	65.30	65.20	-1	3,503	-0.03%
2023/08/18	3	67.50	0	0.00	66.30	3	4,199	0.07%
2023/08/17	7	66.64	10	67.00	67.20	-3	4,394	-0.07%
2023/08/09	0	0.00	1	67.50	67.70	-1	5,768	-0.02%
2023/08/02	4	70.60	2	70.15	70.50	2	5,716	0.03%
2023/07/18	3	74.77	3	75.60	73.20	0	5,800	0.00%
2023/07/13	0	0.00	5	75.04	74.50	-5	6,208	-0.08%
2023/07/10	1	77.00	3	76.13	75.00	-2	6,172	-0.03%
2023/07/07	1	79.90	0	0.00	79.90	1	6,082	0.02%
2023/07/06	0	0.00	4	82.90	82.00	-4	6,093	-0.07%
2023/07/05	19	85.92	6.1	86.19	84.40	12.9	6,027	0.21%
2023/07/04	4	83.27	0	0.00	83.40	4	5,876	0.07%
2023/07/03	2	81.10	0	0.00	80.60	2	5,771	0.03%
2023/06/27	1	80.00	2	78.45	79.00	-1	6,225	-0.02%
2023/06/20	0	0.00	3	81.20	81.90	-3	6,199	-0.05%
2023/06/16	2	82.65	1	82.50	82.50	1	6,149	0.02%
2023/06/15	1	81.90	1	82.70	83.00	0	6,121	0.00%
2023/06/14	2	84.50	2	83.20	82.30	0	6,077	0.00%
2023/06/13	0	0.00	1	85.90	84.40	-1	5,998	-0.02%
2023/06/12	3	85.80	1	85.60	84.60	2	5,927	0.03%
2023/06/05	4	89.85	5	90.14	88.70	-1	5,666	-0.02%
2023/06/02	4	87.68	2	89.10	89.60	2	5,592	0.04%
2023/06/01	1	88.90	1	88.60	89.30	0	5,486	0.00%
2023/05/31	6	87.22	9	88.01	88.90	-3	5,347	-0.06%
2023/05/30	1	86.30	0	0.00	83.70	1	4,920	0.02%
2023/05/26	6	83.98	6	83.03	82.60	0	4,676	0.00%
2023/05/25	19	86.21	20	87.11	86.80	-1	4,519	-0.02%
2023/05/24	1	83.70	0	0.00	83.80	1	4,189	0.02%
2023/05/23	1	82.50	23	83.27	83.00	-22	4,085	-0.54%
2023/05/22	23	82.16	8	81.65	82.50	15	3,887	0.39%
2023/05/19	3	72.70	9	75.72	77.80	-6	3,202	-0.19%
2023/05/18	0	0.00	3	69.50	70.80	-3	2,713	-0.11%
2023/05/17	0	0.00	0.2	70.00	70.40	-0.2	2,618	-0.01%
2023/05/16	0	0.00	1	67.60	67.50	-1	2,507	-0.04%
2023/05/15	1	65.00	2	65.85	65.80	-1	2,477	-0.04%
2023/05/11	1	65.70	2	65.95	65.10	-1	2,476	-0.04%
2023/05/08	1	66.40	3	66.60	66.50	-2	2,483	-0.08%
2023/05/05	0	0.00	4	66.45	66.40	-4	2,482	-0.16%
2023/05/03	0	0.00	1	65.50	65.50	-1	2,502	-0.04%
2023/05/02	2	66.00	1	65.50	66.00	1	2,513	0.04%
2023/04/28	0	0.00	1	65.40	65.40	-1	2,541	-0.04%
2023/04/27	1	64.50	0	0.00	64.40	1	2,531	0.04%
2023/04/26	2	63.70	0	0.00	65.20	2	2,512	0.08%
2023/04/25	6	64.70	1	64.90	63.80	5	2,500	0.20%
2023/04/24	1	66.88	1	67.50	65.90	0	2,452	0.00%
2023/04/21	1	67.00	1.1	67.49	67.00	-0.1	2,405	0.00%
2023/04/20	1	71.50	3	71.27	71.40	-2	2,254	-0.09%
2023/04/19	8.1	70.98	5	71.70	69.80	3.1	2,016	0.15%
2023/04/18	0	0.00	1	67.90	68.20	-1	1,813	-0.06%
2023/04/14	6	67.15	0	0.00	66.90	6	1,750	0.34%
2023/04/13	2	67.00	0	0.00	66.60	2	1,713	0.12%
2023/04/12	0	0.00	2	66.60	66.70	-2	1,685	-0.12%
2023/04/11	1	66.80	1	66.50	66.70	0	1,672	0.00%
2023/03/31	5	66.24	1	65.70	65.80	4	1,537	0.26%
2023/03/30	5.1	66.02	0	0.00	66.10	5.1	1,499	0.34%
2023/03/29	7.1	66.59	10	66.50	67.10	-3	1,398	-0.21%
2023/03/28	0	0.00	2	64.00	63.50	-2	1,103	-0.18%
2023/03/27	2	63.50	0	0.00	63.20	2	1,071	0.19%
2023/03/24	0	0.00	7	63.60	64.40	-7	1,047	-0.67%
2023/03/23	1	63.40	0	0.00	62.80	1	1,009	0.10%
2023/03/17	0	0.00	2	61.95	62.10	-2	1,029	-0.19%
2023/03/14	4	60.85	0	0.00	60.90	4	1,096	0.36%
2023/03/13	1	60.50	0	0.00	61.50	1	1,218	0.08%
2023/03/10	2	61.75	0	0.00	61.50	2	1,472	0.14%
2023/03/09	0	63.70	0	0.00	63.00	0	1,498	0.00%
2023/03/08	2	64.15	2	64.60	64.40	0	1,486	0.00%
2023/03/07	0	0.00	1	64.50	63.70	-1	1,467	-0.07%
2023/03/03	2	62.40	1	62.40	62.30	1	1,433	0.07%
2023/03/02	1	62.20	0	0.00	62.20	1	1,434	0.07%
2023/02/24	0	0.00	2	62.70	62.50	-2	1,436	-0.14%
2023/02/23	0	0.00	2	63.65	63.20	-2	1,471	-0.14%
2023/02/21	2	62.70	0	0.00	62.50	2	1,448	0.14%
2023/02/20	1	62.00	0	0.00	61.80	1	1,444	0.07%
2023/02/17	1	61.30	0	0.00	61.50	1	1,446	0.07%
2023/02/15	1	61.00	0	0.00	60.80	1	1,468	0.07%
2023/02/13	0	0.00	1	60.90	60.40	-1	1,522	-0.07%
2023/02/08	2	61.35	2	61.20	61.30	0	1,570	0.00%
2023/02/07	2	62.20	0	0.00	61.50	2	1,562	0.13%
2023/02/06	0	0.00	1	61.80	61.70	-1	1,547	-0.06%
2023/01/30	0	0.00	12	59.53	60.10	-12	1,559	-0.77%
2023/01/17	5	57.00	0	0.00	57.40	5	1,537	0.33%
2023/01/16	5	56.80	0	0.00	56.80	5	1,587	0.32%
2023/01/06	1	58.20	0	0.00	57.90	1	2,093	0.05%
2023/01/05	1	58.10	0	0.00	57.90	1	2,179	0.05%
2022/12/29	1	57.60	0	0.00	57.30	1	2,461	0.04%
2022/12/28	1	58.30	2	57.70	57.70	-1	2,615	-0.04%
2022/12/27	1	59.20	1	59.60	59.10	0	2,645	0.00%
2022/12/26	1	59.00	2	58.80	58.70	-1	2,662	-0.04%
2022/12/21	4	59.73	3	58.90	58.30	1	2,748	0.04%
2022/12/09	2	61.40	2	61.00	60.90	0	2,751	0.00%
2022/12/07	1	64.00	2	62.30	61.90	-1	2,730	-0.04%
2022/12/06	3	64.17	1	64.10	63.70	2	2,716	0.07%
2022/12/05	2	65.35	0	0.00	65.00	2	2,693	0.07%
2022/12/02	0	0.00	5	64.36	64.60	-5	2,615	-0.19%
2022/12/01	18	60.79	24	61.24	61.30	-6	2,369	-0.25%
2022/11/30	8	59.90	3	60.07	59.80	5	2,338	0.21%
2022/11/29	2	58.60	9	58.87	59.60	-7	2,363	-0.30%
2022/11/28	2	57.85	7	57.93	58.10	-5	2,366	-0.21%
2022/11/25	2	58.00	5	58.10	57.70	-3	2,454	-0.12%
2022/11/24	16	58.03	0	0.00	58.30	16	2,486	0.64%
2022/11/23	6	57.93	6	58.13	57.70	0	2,497	0.00%
2022/11/22	0	0.00	10	57.64	57.60	-10	2,541	-0.39%
2022/11/21	2	57.80	2	57.90	57.80	0	2,580	0.00%
2022/11/18	2	60.95	3	61.27	60.20	-1	2,545	-0.04%
2022/11/17	0	0.00	8	61.30	61.40	-8	2,534	-0.32%
2022/11/16	7	60.63	4	61.15	60.40	3	2,519	0.12%
2022/11/15	4	60.88	1	60.90	61.20	3	2,518	0.12%
2022/11/14	3	60.80	7	61.24	61.20	-4	2,522	-0.16%
2022/11/11	3	60.80	3	60.40	60.20	0	2,513	0.00%
2022/11/10	4	60.93	1	61.00	60.60	3	2,497	0.12%
2022/11/09	1	61.40	0	0.00	60.70	1	2,498	0.04%
2022/11/08	10	60.86	7	60.79	60.60	3	2,481	0.12%
2022/11/07	4	60.23	4	60.70	60.70	0	2,465	0.00%
2022/11/04	4	60.30	4	59.75	60.30	0	2,498	0.00%
2022/11/02	1	60.00	3.1	59.81	60.00	-2.1	2,527	-0.08%
2022/11/01	2	59.00	2	59.10	59.10	0	2,530	0.00%
2022/10/31	4	59.40	0	0.00	58.90	4	2,540	0.16%
2022/10/28	2	60.10	0	0.00	58.80	2	2,577	0.08%
2022/10/27	1	58.70	13	59.30	60.40	-12	2,593	-0.46%
2022/10/26	4	59.00	0	0.00	57.80	4	2,621	0.15%
2022/10/25	2	59.85	0	0.00	59.50	2	2,630	0.08%
2022/10/24	16	61.41	6	61.27	60.40	10	2,673	0.37%
2022/10/21	2	59.65	6	60.55	60.40	-4	2,662	-0.15%
2022/10/20	0	0.00	4	59.35	59.50	-4	2,674	-0.15%
2022/10/19	0	0.00	1	62.60	61.00	-1	2,741	-0.04%
2022/10/18	13	63.92	3	64.40	63.00	10	2,882	0.35%
2022/10/17	1	63.80	10	64.50	65.50	-9	2,872	-0.31%
2022/10/14	2.1	62.26	0	0.00	63.80	2.1	2,784	0.07%
2022/10/13	12	62.56	13	59.88	59.80	-1	2,724	-0.04%
2022/10/12	14	62.83	4	62.40	63.30	10	2,674	0.37%
2022/10/11	3	62.87	3	63.80	63.70	0	2,671	0.00%
2022/10/07	4	64.15	6	65.20	65.40	-2	2,647	-0.08%
2022/10/06	3	63.83	2	64.90	64.50	1	2,632	0.04%
2022/10/05	6	62.90	5	64.42	63.30	1	2,561	0.04%
2022/10/04	1	59.20	2	61.05	61.80	-1	2,425	-0.04%
2022/09/30	2	60.10	0	0.00	60.20	2	2,428	0.08%
2022/09/29	2	58.00	0	0.00	59.60	2	2,420	0.08%
2022/09/28	1	56.70	2	57.80	56.20	-1	2,390	-0.04%
2022/09/27	1	56.50	0	0.00	57.60	1	2,376	0.04%
2022/09/13	0	0.00	6	64.53	64.60	-6	2,640	-0.23%
2022/09/12	10	64.22	0	0.00	64.10	10	2,644	0.38%
2022/09/08	2.1	63.47	3	63.63	64.20	-1	2,648	-0.04%
2022/09/01	0	0.00	0.1	63.70	63.40	-0.1	2,615	0.00%
2022/08/31	1	62.20	0	0.00	63.00	1	2,545	0.04%
2022/08/30	1	62.90	2	62.80	62.60	-1	2,556	-0.04%
2022/08/29	3	63.77	1	62.70	62.60	2	2,551	0.08%
2022/08/26	7	68.43	7	68.41	66.60	0	2,521	0.00%
2022/08/23	0	0.00	4	67.70	67.50	-4	2,738	-0.15%
2022/08/18	1	68.70	0.1	69.00	69.00	0.9	2,980	0.03%
2022/08/17	1	68.60	0	0.00	68.70	1	3,035	0.03%
2022/08/16	1	69.30	0.1	69.70	69.30	0.9	3,029	0.03%
2022/08/09	0	0.00	2	68.50	68.30	-2	2,966	-0.07%
2022/08/02	2	67.00	0	0.00	67.10	2	2,879	0.07%
2022/08/01	1	69.60	0	0.00	69.40	1	2,827	0.04%
2022/07/29	3	69.73	5	70.08	70.30	-2	2,802	-0.07%
2022/07/28	0	0.00	0	71.30	71.00	0	2,767	0.00%
2022/07/27	2	70.00	4	70.43	71.50	-2	2,773	-0.07%
2022/07/26	2	71.00	2	70.95	69.90	0	2,721	0.00%
2022/07/25	7	71.09	8	71.24	71.10	-1	2,612	-0.04%
2022/07/22	1	69.50	10	68.75	68.90	-9	2,404	-0.37%
2022/07/20	3	67.67	1	67.00	67.20	2	2,274	0.09%
2022/07/19	0	0.00	7	67.51	68.00	-7	2,266	-0.31%
2022/07/18	1	66.00	6	66.78	67.30	-5	2,283	-0.22%
2022/07/14	1	66.20	0	0.00	66.70	1	2,564	0.04%
2022/07/13	0	0.00	1	65.20	65.40	-1	2,550	-0.04%
2022/07/11	1	64.40	0	0.00	64.40	1	2,492	0.04%
2022/07/01	1	60.30	3	60.03	59.90	-2	2,382	-0.08%
2022/06/30	5	67.00	2	64.90	64.90	3	2,337	0.13%
2022/06/28	0	0.00	2	67.20	67.30	-2	2,241	-0.09%
2022/06/27	13.1	66.58	3	66.73	66.80	10.1	2,210	0.45%
2022/06/24	3	65.17	8	64.98	65.50	-5	2,147	-0.23%
2022/06/22	0.1	63.30	0	0.00	61.50	0.1	2,091	0.00%
2022/06/17	6	64.60	3	64.53	63.90	3	2,061	0.15%
2022/06/16	2	64.30	5	66.60	64.30	-3	2,047	-0.15%
2022/06/13	1	64.90	1	66.00	65.60	0	1,995	0.00%
2022/06/10	5	66.50	1	66.70	66.70	4	1,974	0.20%
2022/06/08	1	66.30	0	0.00	65.60	1	1,922	0.05%
2022/06/07	0	0.00	35	65.79	66.10	-35	1,879	-1.86%
2022/06/02	1	65.80	0	0.00	66.10	1	1,854	0.05%
2022/06/01	1	66.50	1	66.20	66.00	0	1,832	0.00%
2022/05/30	30	64.00	0	0.00	64.80	30	1,587	1.89%
2022/05/27	2	64.95	3	65.57	64.40	-1	1,533	-0.07%
2022/05/26	7	63.60	0	0.00	62.90	7	1,410	0.50%
2022/05/25	3	61.77	2	62.65	62.20	1	1,310	0.08%
2022/05/24	2	60.70	0	0.00	59.70	2	1,257	0.16%
2022/05/23	1	61.40	0	0.00	60.70	1	1,249	0.08%
2022/05/20	0	0.00	4	61.00	60.40	-4	1,229	-0.33%
2022/05/19	0	0.00	5	59.00	59.10	-5	1,202	-0.42%
2022/05/18	1	58.90	0	0.00	58.60	1	1,197	0.08%
2022/05/17	5	58.10	0	0.00	58.40	5	1,200	0.42%
2022/05/16	1	58.60	0	0.00	57.30	1	1,199	0.08%
2022/05/11	1	58.50	0	0.00	57.90	1	1,161	0.09%
2022/05/05	1	61.70	0	0.00	60.80	1	1,137	0.09%
2022/05/04	5	61.00	5	60.90	61.50	0	1,119	0.00%
2022/04/27	1	56.70	1	57.40	57.40	0	1,074	0.00%
2022/04/22	0	0.00	2	64.00	63.60	-2	1,020	-0.20%
2022/04/21	2	67.45	4	67.20	64.20	-2	976	-0.20%
2022/04/20	3	65.23	6	63.45	66.40	-3	780	-0.38%
2022/04/19	0	0.00	0.1	61.20	61.40	-0.1	619	-0.02%
2022/04/15	3	59.23	0	0.00	58.60	3	628	0.48%
2022/04/14	1	60.10	0	0.00	59.80	1	659	0.15%
2022/04/08	0	0.00	0	61.00	60.90	0	829	0.00%
2022/04/07	1	59.00	1	60.00	58.70	0	828	0.00%
2022/03/30	2	59.85	14	60.00	60.70	-12	987	-1.22%
2022/03/29	2	59.25	0	0.00	58.70	2	975	0.20%
2022/03/25	0.1	58.80	0	0.00	58.40	0.1	983	0.01%
2022/03/22	1	58.20	6	58.00	58.00	-5	1,002	-0.50%
2022/03/18	8	57.55	0	0.00	57.90	8	1,023	0.78%
2022/03/17	4	57.10	0	0.00	57.70	4	1,036	0.39%
2022/03/14	1	57.00	0	0.00	57.10	1	1,071	0.09%
2022/03/10	0.1	57.60	0	0.00	57.70	0.1	1,106	0.00%
2022/03/01	4	59.60	0	0.00	60.70	4	1,297	0.31%
2022/02/18	0.1	61.70	0	0.00	62.20	0.1	2,160	0.00%
2022/02/17	1	63.20	1	62.20	62.30	0	2,329	0.00%
2022/02/15	1	61.50	0	0.00	61.10	1	2,728	0.04%
2022/02/11	2	62.35	0	0.00	62.10	2	2,774	0.07%
2022/01/24	0.1	60.70	0	0.00	61.20	0.1	3,302	0.00%
2022/01/21	0.1	61.50	0	0.00	60.80	0.1	3,352	0.00%
2022/01/19	0	0.00	3	61.30	61.60	-3	3,415	-0.09%
2022/01/17	0	0.00	1	62.50	62.80	-1	3,682	-0.03%
2022/01/14	1	60.90	0	0.00	61.00	1	3,712	0.03%
2022/01/13	0	0.00	4	62.20	62.50	-4	3,743	-0.11%
2022/01/12	1	61.90	0	0.00	62.00	1	3,782	0.03%
2022/01/10	1	64.80	1	64.80	64.60	0	4,010	0.00%
2022/01/06	2	67.35	0	0.00	67.10	2	4,277	0.05%
2022/01/05	5	68.94	3	69.20	68.50	2	4,366	0.05%
2022/01/03	3	67.13	0	0.00	66.80	3	4,670	0.06%
2021/12/30	2	66.65	0	0.00	66.70	2	4,745	0.04%
2021/12/29	0	0.00	1	67.00	67.20	-1	4,945	-0.02%
2021/12/28	0	0.00	3	67.93	67.50	-3	5,002	-0.06%
2021/12/27	0	0.00	3	68.93	68.40	-3	5,071	-0.06%
2021/12/24	2	67.90	10	67.05	68.20	-8	5,251	-0.15%
2021/12/23	2	65.70	1	65.50	65.40	1	5,201	0.02%
2021/12/16	1	65.30	0	0.00	65.00	1	5,455	0.02%
2021/12/14	1	66.40	0	0.00	65.10	1	5,514	0.02%
2021/12/13	0	0.00	1	66.60	66.60	-1	5,739	-0.02%
2021/12/09	1	66.80	0	0.00	66.80	1	5,875	0.02%
2021/12/07	1	69.10	0	0.00	67.90	1	5,843	0.02%
2021/12/02	2	69.60	0.1	69.50	67.60	2	5,826	0.03%
2021/12/01	0	0.00	1	68.00	69.10	-1	5,784	-0.02%
2021/11/30	1	68.70	0	0.00	68.70	1	5,768	0.02%
2021/11/26	0	0.00	1	68.70	67.20	-1	5,718	-0.02%
2021/11/25	0	0.00	2	69.18	69.00	-2	5,688	-0.04%
2021/11/24	0	0.00	3	69.73	70.40	-3	5,667	-0.05%
2021/11/23	2	70.40	1	70.90	68.80	1	5,650	0.02%
2021/11/22	2	70.95	2	71.60	70.80	0	5,624	0.00%
2021/11/19	2	71.60	1	73.40	71.70	1	5,571	0.02%
2021/11/18	6	74.80	3	73.23	73.50	3	5,480	0.05%
2021/11/17	6	73.30	5	73.00	73.90	1	5,231	0.02%
2021/11/16	7	70.27	2	72.00	70.00	5	4,911	0.10%
2021/11/15	14	69.57	28	69.75	70.00	-14	4,757	-0.29%
2021/11/12	2	65.15	2	65.80	67.00	0	4,439	0.00%
2021/11/11	4	64.95	10	64.98	64.50	-6	4,398	-0.14%
2021/11/10	9	64.68	0	0.00	64.60	9	4,415	0.20%
2021/11/09	0	0.00	2	65.30	65.20	-2	4,405	-0.05%
2021/11/08	4	65.08	1.1	65.24	64.60	2.9	4,389	0.07%
2021/11/05	7	66.00	0	0.00	66.00	7	4,390	0.16%
2021/11/04	0	0.00	6	67.50	67.20	-6	4,368	-0.14%
2021/11/03	3	67.47	0	0.00	67.30	3	4,372	0.07%
2021/11/02	1	70.40	3	70.90	67.40	-2	4,399	-0.05%
2021/11/01	0.1	70.70	2	68.75	70.60	-2	4,228	-0.05%
2021/10/29	1	66.70	0	0.00	66.70	1	4,131	0.02%
2021/10/27	3	66.10	2	66.00	66.50	1	4,053	0.02%
2021/10/26	0	0.00	16	68.13	66.50	-16	4,041	-0.40%
2021/10/25	2.1	67.25	0	0.00	68.70	2.1	3,966	0.05%
2021/10/22	0	0.00	3	65.03	65.30	-3	3,865	-0.08%
2021/10/21	2.1	64.50	4	64.98	64.40	-2	4,042	-0.05%
2021/10/20	2	64.30	4	64.88	64.10	-2	4,361	-0.05%
2021/10/19	3	64.83	1	64.70	64.60	2	4,334	0.05%
2021/10/18	11	66.71	0	0.00	64.50	11	4,283	0.26%
2021/10/15	14	68.82	5	68.62	69.50	9	4,124	0.22%
2021/10/14	1	66.50	0	0.00	66.50	1	3,921	0.03%
2021/10/12	3	66.87	1	66.10	66.50	2	3,764	0.05%
2021/10/08	3	65.73	6	66.85	67.60	-3	3,650	-0.08%
2021/10/07	1	64.30	0	0.00	63.70	1	3,402	0.03%
2021/10/06	7	64.59	2	64.20	63.30	5	3,462	0.14%
2021/10/05	16	60.46	16	61.78	62.50	0	3,383	0.00%
2021/10/04	3	61.90	2	62.80	61.50	1	3,345	0.03%
2021/10/01	3	63.30	10	62.57	61.90	-7	3,282	-0.21%
2021/09/30	1	59.60	2	60.95	61.40	-1	3,075	-0.03%
2021/09/29	1	60.20	0	0.00	60.10	1	3,090	0.03%
2021/09/27	1	62.00	2	62.15	62.00	-1	3,172	-0.03%
2021/09/24	0	0.00	12	58.60	59.50	-12	3,086	-0.39%
2021/09/23	4	56.63	0	0.00	57.00	4	3,085	0.13%
2021/09/22	0	0.00	6	57.30	56.40	-6	3,135	-0.19%
2021/09/17	16	58.62	0	0.00	58.90	16	3,209	0.50%
2021/09/16	4	60.15	0	0.00	58.50	4	3,315	0.12%
2021/09/15	0.5	59.90	10	60.04	60.10	-9.5	3,365	-0.28%
2021/09/14	1	55.60	1	55.10	54.70	0	3,532	0.00%
2021/09/13	1	55.90	1	55.50	55.50	0	3,762	0.00%
2021/09/09	1	54.60	0	0.00	55.40	1	4,615	0.02%
2021/09/08	1	55.10	1	54.60	54.60	0	4,722	0.00%
2021/09/06	1	57.80	0	0.00	56.60	1	4,847	0.02%
2021/09/03	1	58.20	1	58.50	58.60	0	4,859	0.00%
2021/09/02	2	59.40	0	0.00	58.20	2	4,863	0.04%
2021/09/01	0	0.00	1	59.20	59.40	-1	4,861	-0.02%
2021/08/31	1	58.20	1	58.00	58.20	0	4,848	0.00%
2021/08/27	1	58.40	0	0.00	57.50	1	4,851	0.02%
2021/08/25	0	0.00	3	57.70	57.90	-3	4,844	-0.06%
2021/08/24	5	58.80	0	0.00	58.60	5	4,874	0.10%
2021/08/23	0	0.00	1	58.60	58.80	-1	4,883	-0.02%
2021/08/20	2	56.00	3	57.00	55.90	-1	4,892	-0.02%
2021/08/17	0	0.00	7	57.73	57.40	-7	4,972	-0.14%
2021/08/16	2	59.65	63	59.99	60.20	-61	4,981	-1.22%
2021/08/12	1	65.50	2	65.70	65.90	-1	4,979	-0.02%
2021/08/11	60	65.90	0	0.00	65.40	60	4,998	1.20%
2021/08/09	2	68.35	1	67.30	67.30	1	5,082	0.02%
2021/08/06	0	69.80	31	70.00	69.10	-31	5,092	-0.61%
2021/08/05	1	69.70	3	69.93	69.30	-2	5,084	-0.04%
2021/08/04	3	69.23	4	69.73	69.50	-1	5,132	-0.02%
2021/07/29	3	66.60	0	0.00	67.20	3	5,266	0.06%
2021/07/28	36	66.93	3	67.30	66.50	33	5,294	0.62%
2021/07/27	10	70.59	2	71.05	69.40	8	5,300	0.15%
2021/07/26	1	72.00	72	72.14	73.70	-71	5,144	-1.38%
2021/07/21	1	65.80	1	65.10	64.80	0	4,873	0.00%
2021/07/20	1	67.50	1	66.30	66.10	0	4,877	0.00%
2021/07/19	1	69.00	0	0.00	68.10	1	4,904	0.02%
2021/07/15	1	68.80	1	70.40	69.30	0	4,995	0.00%
2021/07/14	1	68.00	3.9	67.96	67.70	-2.9	4,990	-0.06%
2021/07/13	5	70.22	3.1	71.52	69.20	1.9	4,981	0.04%
2021/07/12	1	71.60	5	70.80	71.50	-4	4,888	-0.08%
2021/07/09	2	68.20	5	68.44	68.00	-3	4,792	-0.06%
2021/07/08	5	69.90	2	70.20	69.10	3	4,863	0.06%
2021/07/07	1	69.00	0	0.00	68.30	1	4,908	0.02%
2021/07/06	1	69.00	2	69.80	68.60	-1	4,980	-0.02%
2021/07/05	2	69.10	8	70.50	70.60	-6	5,019	-0.12%
2021/07/02	2	68.05	18	68.37	68.00	-16	5,006	-0.32%
2021/07/01	54	67.29	4	69.53	66.80	50	5,158	0.97%
2021/06/30	0	0.00	19	71.12	69.40	-19	5,188	-0.37%
2021/06/29	0	0.00	1	70.70	68.90	-1	5,249	-0.02%
2021/06/28	1	70.60	0	0.00	70.90	1	5,369	0.02%
2021/06/25	22.5	71.75	90	71.83	70.30	-67.5	5,821	-1.16%
2021/06/24	124	74.66	2	73.15	73.00	122	5,859	2.08%	大買/鉅額交易
2021/06/23	2	73.50	102	73.59	74.00	-100	5,857	-1.71%	大賣/
2021/06/22	2	71.05	1	70.50	71.00	1	6,075	0.02%
2021/06/21	21	71.46	11.2	72.93	71.10	9.9	6,435	0.15%
2021/06/18	30.1	64.82	26	65.85	68.40	4.1	7,143	0.06%
2021/06/17	7	61.64	0	0.00	62.20	7	7,073	0.10%
2021/06/16	2	62.10	1	61.10	62.70	1	7,087	0.01%
2021/06/15	4	60.48	2	60.50	60.80	2	7,296	0.03%
2021/06/10	1	59.70	0	0.00	59.70	1	8,179	0.01%
2021/06/09	0	0.00	1	60.30	59.40	-1	8,272	-0.01%
2021/06/03	2	60.65	1	60.60	60.80	1	8,839	0.01%
2021/06/02	0	0.00	1	60.10	59.90	-1	9,644	-0.01%
2021/05/28	2	60.50	3	59.90	60.40	-1	10,980	-0.01%
2021/05/27	1	59.00	0	0.00	59.00	1	11,030	0.01%
2021/05/26	0	0.00	1	59.50	59.40	-1	11,075	-0.01%
2021/05/25	12	62.51	11	60.80	60.80	1	11,353	0.01%
2021/05/19	1	55.50	0	0.00	56.30	1	11,792	0.01%
2021/05/18	1	56.60	1	56.30	56.50	0	11,845	0.00%
2021/05/13	0	0.00	0.1	56.60	56.60	-0.1	11,958	0.00%
2021/05/12	0	0.00	3	56.07	55.10	-3	12,073	-0.02%
2021/05/11	1	58.00	1	58.20	58.40	0	12,131	0.00%
2021/05/10	1	63.20	1	62.60	62.60	0	12,227	0.00%
2021/05/07	3	63.87	12	63.03	66.20	-9	12,476	-0.07%
2021/05/06	2	61.35	2	61.65	60.70	0	13,114	0.00%
2021/05/05	0	0.00	12	62.14	59.50	-12	13,544	-0.09%
2021/05/04	2	59.60	2	60.15	60.10	0	13,604	0.00%
2021/05/03	4	63.25	4	63.85	62.60	0	13,622	0.00%
2021/04/29	0	0.00	1	66.70	66.50	-1	13,715	-0.01%
2021/04/28	2	67.60	0	0.00	67.50	2	13,853	0.01%
2021/04/27	6	69.03	7	68.60	69.10	-1	14,034	-0.01%
2021/04/26	7	67.90	5	68.80	68.10	2	14,185	0.01%
2021/04/23	2.1	66.55	32	68.43	68.20	-29.9	14,329	-0.21%
2021/04/22	7	70.04	8	70.25	67.10	-1	14,830	-0.01%
2021/04/21	2	71.75	2	73.10	71.20	0	15,180	0.00%
2021/04/20	3	72.20	6	73.32	72.80	-3	15,347	-0.02%
2021/04/19	0.1	71.80	0	0.00	71.40	0.1	15,498	0.00%
2021/04/16	0.1	72.90	2	74.60	72.60	-1.9	15,749	-0.01%
2021/04/14	2	71.60	3	72.10	71.70	-1	16,283	-0.01%
2021/04/13	3	74.97	23	76.48	73.10	-20	16,680	-0.12%
2021/04/12	2	76.80	4	76.28	75.00	-2	17,372	-0.01%
2021/04/09	6	77.12	2	75.85	75.70	4	17,830	0.02%
2021/04/08	2	77.75	4	77.40	77.00	-2	18,292	-0.01%
2021/04/07	87	77.89	5	78.06	77.50	82	18,380	0.45%
2021/04/06	1	76.40	2	76.80	76.40	-1	18,463	-0.01%
2021/04/01	3	76.70	8	76.78	76.30	-5	18,834	-0.03%
2021/03/31	57	78.52	57	78.84	77.00	0	19,262	0.00%
2021/03/30	13	81.05	14.1	81.53	79.50	-1.1	19,557	-0.01%
2021/03/29	3	77.53	1	78.50	78.30	2	19,587	0.01%
2021/03/26	72	76.94	72	77.45	76.50	0	19,490	0.00%
2021/03/25	23.1	78.32	21	78.79	78.00	2.1	19,251	0.01%
2021/03/24	16.1	77.87	13.1	77.90	77.00	3	18,734	0.02%
2021/03/23	44	77.23	42	77.10	78.00	2	18,165	0.01%
2021/03/22	2.1	72.39	8	72.83	74.00	-6	16,948	-0.04%
2021/03/19	2	71.65	2	71.70	70.70	0	16,741	0.00%
2021/03/18	15	71.96	12	72.10	71.30	3	16,655	0.02%
2021/03/17	25.1	72.06	35	71.65	71.10	-10	16,366	-0.06%
2021/03/16	0	0.00	1	68.90	67.90	-1	15,590	-0.01%
2021/03/15	5	67.42	2	67.05	68.00	3	15,543	0.02%
2021/03/12	24	67.56	24	67.67	67.70	0	15,497	0.00%
2021/03/11	3	67.63	0	0.00	67.50	3	15,453	0.02%
2021/03/10	22	67.39	21	66.16	66.10	1	15,405	0.01%
2021/03/09	5	68.00	5.1	67.86	67.30	-0.1	15,345	0.00%
2021/03/08	9	72.27	7	72.29	70.20	2	15,146	0.01%
2021/03/05	5.1	68.84	5	69.80	70.70	0.1	14,411	0.00%
2021/03/04	7	69.66	14	69.52	68.00	-7	13,956	-0.05%
2021/03/03	2	67.05	4	65.03	67.50	-2	13,225	-0.02%
2021/03/02	4	64.20	5	65.34	63.10	-1	13,138	-0.01%
2021/02/26	4	65.70	2	66.40	65.60	2	13,169	0.02%
2021/02/25	2	70.00	7	68.74	67.10	-5	13,171	-0.04%
2021/02/24	10	67.71	3	68.50	66.00	7	12,911	0.05%
2021/02/23	6	67.18	2	68.20	67.10	4	12,854	0.03%
2021/02/22	5	67.66	8	67.56	67.50	-3	12,801	-0.02%
2021/02/19	0	0.00	4	64.73	66.20	-4	12,652	-0.03%
2021/02/18	3	63.47	3	63.47	63.90	0	12,594	0.00%
2021/02/17	5	61.78	0	0.00	63.10	5	12,630	0.04%
2021/02/05	6	64.10	5	62.96	62.90	1	12,609	0.01%
2021/02/03	4	65.08	2	64.20	64.20	2	12,648	0.02%
2021/02/02	5	63.12	6	64.62	65.40	-1	12,485	-0.01%
2021/02/01	1	63.90	1	63.00	61.90	0	12,328	0.00%
2021/01/29	4	66.25	8	67.68	63.90	-4	12,183	-0.03%
2021/01/28	15	69.40	19	70.23	68.50	-4	11,869	-0.03%
2021/01/27	18	66.91	21	67.67	70.10	-3	11,135	-0.03%
2021/01/26	8	65.06	8	64.83	63.80	0	10,650	0.00%
2021/01/25	11	64.71	7	65.00	64.40	4	10,538	0.04%
2021/01/22	0	0.00	8	65.56	66.60	-8	10,441	-0.08%
2021/01/21	20	66.58	15.1	65.60	64.60	4.9	10,297	0.05%
2021/01/20	12	66.89	22	65.65	65.20	-10	10,127	-0.10%
2021/01/19	29	68.81	14	69.06	67.70	15	9,915	0.15%
2021/01/18	11	67.75	16.1	67.90	67.60	-5	9,698	-0.05%
2021/01/15	124.1	68.94	27	69.61	68.10	97.1	9,516	1.02%	大買/
2021/01/14	21	68.39	10	69.37	71.60	11	8,951	0.12%
2021/01/13	8	66.09	39.1	65.25	65.10	-31.1	8,516	-0.36%
2021/01/12	18	68.13	11	68.15	67.00	7	8,306	0.08%
2021/01/11	22	70.25	18	70.90	70.80	4	8,128	0.05%
2021/01/08	29	69.55	38	67.75	67.50	-9	7,910	-0.11%
2021/01/07	21	70.92	25	70.75	70.00	-4	7,645	-0.05%
2021/01/06	47.1	70.66	47	70.71	69.60	0.1	7,349	0.00%
2021/01/05	49	72.63	43	72.13	69.60	6	6,856	0.09%
2021/01/04	20	65.46	18	66.84	69.60	2	6,110	0.03%
2020/12/31	20	61.36	25	59.73	63.30	-5	5,590	-0.09%
2020/12/30	18	57.74	12	58.55	57.60	6	5,045	0.12%
2020/12/29	21	59.62	26	58.57	57.80	-5	4,865	-0.10%
2020/12/28	28	59.69	11	59.62	60.50	17	4,583	0.37%
2020/12/25	18	57.53	28	57.06	59.00	-10	4,113	-0.24%
2020/12/24	17	52.33	8	52.58	54.00	9	3,553	0.25%
2020/12/23	82	49.16	65	50.85	51.30	17	3,077	0.55%
2020/12/22	5	47.73	0	0.00	49.25	5	2,499	0.20%
2020/12/16	0	0.00	10	43.70	43.70	-10	2,316	-0.43%
2020/12/15	20	43.50	28	42.55	42.50	-8	2,299	-0.35%
2020/12/14	6	44.26	0	0.00	44.40	6	2,299	0.26%
2020/12/11	20	43.80	30	43.53	43.40	-10	2,262	-0.44%
2020/12/10	1	44.50	11	43.83	43.85	-10	2,209	-0.45%
2020/12/07	6	45.00	1	44.50	45.40	5	2,073	0.24%
2020/12/04	25	43.52	0	0.00	43.50	25	1,993	1.25%
2020/12/03	0	0.00	1	43.75	43.55	-1	1,962	-0.05%
2020/12/02	0	0.00	2	43.30	43.70	-2	1,941	-0.10%
2020/12/01	3	42.65	6	42.45	43.15	-3	1,899	-0.16%
2020/11/30	0	0.00	12	41.52	41.50	-12	1,846	-0.65%
2020/11/26	11	41.78	0	0.00	42.30	11	1,766	0.62%
2020/11/25	11	41.00	15	40.46	40.95	-4	1,697	-0.24%
2020/11/24	5	39.90	0	0.00	40.30	5	1,588	0.31%
2020/11/23	15	40.42	0	0.00	39.80	15	1,510	0.99%
2020/11/19	4	40.06	0	0.00	39.40	4	1,387	0.29%
2020/11/18	0	0.00	1	38.80	39.15	-1	1,325	-0.08%
2020/11/17	2	38.75	0	0.00	38.75	2	1,254	0.16%
2020/11/16	0	0.00	6	37.83	38.85	-6	1,186	-0.51%
2020/11/13	6	37.39	0	0.00	37.40	6	1,077	0.56%
2020/11/11	0	0.00	8	36.00	37.00	-8	917	-0.87%
2020/11/06	0	0.00	1	33.85	33.65	-1	794	-0.13%
2020/11/04	0	0.00	30	33.80	33.65	-30	816	-3.67%
2020/10/27	1	35.00	0	0.00	34.45	1	956	0.10%
2020/10/16	0	0.00	4	36.29	34.90	-4	1,070	-0.37%
2020/10/14	0	0.00	2	35.30	35.55	-2	997	-0.20%
2020/09/18	2	35.68	0	0.00	35.75	2	1,209	0.17%
2020/09/04	1	35.05	0	0.00	35.05	1	1,089	0.09%
2020/08/20	0	0.00	4	32.30	32.10	-4	1,197	-0.33%
2020/08/18	4	35.25	2	34.90	34.45	2	1,184	0.17%
2020/08/06	7	36.10	7	35.09	35.50	0	1,216	0.00%
2020/07/21	0	0.00	1	35.75	35.85	-1	1,056	-0.09%
2020/07/08	1	35.35	0	0.00	37.05	1	973	0.10%
2020/07/07	0	0.00	10	35.20	35.40	-10	858	-1.16%
2020/06/29	0	0.00	2	32.40	32.00	-2	744	-0.27%
2020/06/17	2	32.20	0	0.00	32.15	2	760	0.26%
2020/06/11	0	0.00	6	32.20	32.20	-6	799	-0.75%
2020/06/05	3	33.70	3	33.85	33.65	0	810	0.00%
2020/06/02	6	31.85	0	0.00	31.85	6	716	0.84%
2020/02/17	0	0.00	2	34.05	33.95	-2	768	-0.26%
2020/02/06	2	34.60	5	34.45	34.25	-3	779	-0.38%
2020/01/31	0	0.00	10	34.30	34.40	-10	801	-1.25%
2020/01/20	2	38.00	0	0.00	37.90	2	804	0.25%
2020/01/17	1	38.00	0	0.00	38.00	1	794	0.13%
2020/01/13	0	0.00	5	36.90	36.85	-5	826	-0.60%
2020/01/08	12	35.69	0	0.00	35.60	12	815	1.47%
2020/01/03	10	37.05	0	0.00	36.70	10	827	1.21%
2019/12/26	2	36.98	0	0.00	36.90	2	824	0.24%
2019/12/17	11	37.32	0	0.00	37.15	11	779	1.41%
2019/12/12	1	35.75	0	0.00	35.55	1	746	0.13%
2019/12/09	0	0.00	1	35.55	35.35	-1	777	-0.13%
2019/11/29	0	0.00	1	36.10	36.05	-1	868	-0.12%
2019/11/28	1	36.50	21	36.35	36.40	-20	884	-2.26%
2019/11/22	1	36.50	0	0.00	36.45	1	1,039	0.10%
2019/11/19	0	0.00	10	37.14	36.65	-10	1,244	-0.80%
2019/11/18	2	37.60	0	0.00	37.20	2	1,288	0.16%
2019/11/15	13	38.13	8	38.32	38.10	5	1,300	0.38%
2019/11/06	5	37.40	0	0.00	36.75	5	1,405	0.36%
2019/10/31	20	38.00	0	0.00	37.60	20	1,426	1.40%
2019/10/30	31	38.80	0	0.00	38.40	31	1,423	2.18%
2019/10/15	2	36.13	0	0.00	35.65	2	1,390	0.14%
2019/10/09	1	36.40	1	36.60	36.35	0	1,422	0.00%
2019/10/04	1	38.00	0	0.00	37.75	1	1,412	0.07%
2019/10/03	1	38.50	0	0.00	38.45	1	1,407	0.07%
2019/10/02	2	39.78	0	0.00	39.20	2	1,408	0.14%
2019/09/27	1	40.55	0	0.00	39.75	1	1,412	0.07%
2019/09/20	0	0.00	10	41.20	41.15	-10	1,377	-0.73%
2019/09/16	0	0.00	5	40.00	40.00	-5	1,343	-0.37%
2019/09/10	5	39.75	0	0.00	39.75	5	1,319	0.38%
2019/09/09	1	39.30	0	0.00	39.35	1	1,306	0.08%
2019/08/30	0	0.00	6	41.35	41.30	-6	1,203	-0.50%
2019/08/29	0	0.00	3	41.85	41.50	-3	1,182	-0.25%
2019/08/28	6	43.75	4	43.21	42.30	2	1,145	0.17%
2019/08/27	5	44.36	9	44.04	44.90	-4	1,083	-0.37%
2019/08/23	0	0.00	6	43.94	43.65	-6	1,010	-0.59%
2019/08/22	7	44.91	8	43.73	43.75	-1	953	-0.10%
2019/08/21	8	42.74	8	42.77	42.40	0	834	0.00%
2019/08/20	2	41.75	0	0.00	41.65	2	782	0.26%
2019/08/19	2	41.85	0	0.00	42.00	2	759	0.26%
2019/08/16	5	41.08	2	41.85	41.85	3	702	0.43%
2019/08/15	1	39.75	0	0.00	39.85	1	646	0.15%
2019/08/14	4	39.25	12	39.85	39.95	-8	629	-1.27%
2019/07/26	4	40.13	0	0.00	40.00	4	549	0.73%
2019/07/25	4	40.85	0	0.00	40.60	4	570	0.70%
2019/07/24	0	0.00	2	39.75	41.10	-2	580	-0.34%
2019/07/23	6	39.43	4	40.25	39.55	2	547	0.37%
2019/07/19	0	0.00	1	38.80	38.95	-1	591	-0.17%
2019/07/17	4	39.33	0	0.00	39.00	4	572	0.70%
2019/07/16	2	39.35	0	0.00	39.40	2	558	0.36%
2019/06/24	0	0.00	2	36.45	36.35	-2	746	-0.27%
2019/06/13	0	0.00	1	35.70	35.45	-1	807	-0.12%
2019/06/10	0	0.00	1	34.90	34.85	-1	813	-0.12%
2019/06/04	0	0.00	5	34.40	34.25	-5	804	-0.62%
2019/05/28	0	0.00	1	34.40	34.00	-1	804	-0.12%
2019/05/27	1	34.50	0	0.00	34.30	1	806	0.12%
2019/05/21	0	0.00	2	35.58	36.20	-2	835	-0.24%
2019/05/17	1	35.75	0	0.00	35.30	1	835	0.12%
2019/05/15	0	0.00	1	36.60	36.80	-1	852	-0.12%
2019/05/13	1	36.40	1	35.20	35.05	0	841	0.00%
2019/05/09	1	36.05	0	0.00	36.00	1	825	0.12%
2019/05/06	0	0.00	1	37.20	36.70	-1	803	-0.12%
2019/05/02	1	37.60	0	0.00	38.30	1	774	0.13%
2019/04/30	1	37.30	3	37.32	37.55	-2	740	-0.27%
2019/04/29	1	36.00	0	0.00	35.95	1	716	0.14%
2019/04/25	2	37.90	0	0.00	37.90	2	685	0.29%
2019/04/24	0	0.00	1	37.25	36.65	-1	630	-0.16%
2019/04/23	0	0.00	1	36.95	36.95	-1	622	-0.16%
2019/04/19	1	36.05	0	0.00	36.10	1	610	0.16%
2019/04/16	0	0.00	7	36.65	37.30	-7	563	-1.24%
2019/04/15	6	36.06	3	36.93	35.90	3	511	0.59%
2019/04/09	0	0.00	1	35.50	35.40	-1	438	-0.23%
2019/04/03	0	0.00	0	35.00	34.90	0	419	-0.01%
2019/04/02	2	35.85	2	35.55	35.30	0	411	0.00%
2019/04/01	0	0.00	2	34.70	35.80	-2	363	-0.55%
2019/03/27	1	33.55	1	33.40	33.55	0	343	0.00%
2019/03/26	2	33.25	2	33.50	33.00	0	346	0.00%
2019/03/20	1	34.15	0	0.00	34.00	1	360	0.28%
2019/03/19	1	33.95	0	0.00	33.95	1	366	0.27%
2019/03/18	6	35.07	6	35.19	34.50	0	361	0.00%
2019/03/07	0	0.00	5	31.95	31.95	-5	382	-1.31%
2019/02/26	0	0.00	10	32.76	32.80	-10	403	-2.48%
2019/02/25	0	0.00	2	33.00	32.90	-2	410	-0.49%
2019/02/20	4	31.85	0	0.00	31.35	4	406	0.98%
2019/01/18	0	29.60	0	0.00	29.60	0	703	0.00%
2019/01/09	0	0.00	10	30.00	30.00	-10	782	-1.28%
2019/01/08	4	30.20	3	30.10	30.30	1	784	0.13%
2018/12/25	0	0.00	2	30.40	30.35	-2	868	-0.23%
2018/12/19	3	31.15	0	0.00	30.95	3	921	0.33%
2018/11/23	0	0.00	7	29.30	29.20	-7	859	-0.81%
2018/11/22	0	0.00	20	30.02	29.60	-20	856	-2.34%
2018/11/16	10	29.47	0	0.00	29.20	10	841	1.19%
2018/11/14	0	0.00	2	29.03	29.40	-2	838	-0.24%
2018/11/13	7	28.60	0	0.00	28.75	7	834	0.84%
2018/11/12	15	29.93	22	29.80	29.50	-7	822	-0.85%
2018/11/09	32	30.11	0	0.00	30.20	32	758	4.22%
2018/10/30	0	0.00	8	26.80	26.95	-8	677	-1.18%
2018/10/29	8	28.08	0	0.00	27.40	8	732	1.09%
2018/10/26	0	0.00	4	27.60	27.95	-4	737	-0.54%
2018/10/25	1	28.40	11	27.55	27.55	-10	738	-1.35%
2018/10/19	2	27.33	0	0.00	27.45	2	705	0.28%
2018/10/12	0	0.00	1	27.45	27.80	-1	714	-0.14%
2018/10/11	0	0.00	2	27.75	27.00	-2	724	-0.28%
2018/10/04	0	0.00	3	30.65	30.75	-3	826	-0.36%
2018/10/01	0	0.00	3	30.75	31.30	-3	809	-0.37%
2018/09/28	1	30.60	0	0.00	30.60	1	809	0.12%
2018/09/26	3	31.60	0	0.00	31.60	3	804	0.37%
2018/09/10	2	30.80	0	0.00	30.65	2	1,246	0.16%
2018/08/28	0	0.00	1	33.05	33.00	-1	1,343	-0.07%
2018/08/27	1	32.85	0	0.00	33.00	1	1,378	0.07%
2018/08/20	1	34.20	1	34.30	34.05	0	1,366	0.00%
2018/08/16	7	34.84	0	0.00	34.70	7	1,358	0.52%
2018/08/13	1	35.55	0	0.00	35.45	1	1,349	0.07%
2018/08/09	2	36.78	0	0.00	36.85	2	1,325	0.15%
2018/08/08	1	37.25	1	37.30	37.30	0	1,320	0.00%
2018/08/07	2	37.25	0	0.00	37.30	2	1,307	0.15%
2018/08/03	5	37.68	6	37.75	37.50	-1	1,298	-0.08%
2018/08/01	0	0.00	2	37.50	37.40	-2	1,228	-0.16%
2018/07/30	1	36.55	0	0.00	36.50	1	1,213	0.08%
2018/07/25	1	36.30	0	0.00	36.25	1	1,206	0.08%
2018/07/24	2	35.83	1	36.00	36.20	1	1,209	0.08%
2018/07/23	1	35.75	0	0.00	35.40	1	1,206	0.08%
2018/07/19	1	37.20	1	37.30	36.80	0	1,200	0.00%
2018/07/17	7	37.57	0	0.00	37.50	7	1,191	0.59%
2018/07/16	6	37.05	4	37.69	37.65	2	1,166	0.17%
2018/07/12	0	0.00	1	35.20	35.15	-1	1,067	-0.09%
2018/06/29	1	35.95	1	35.05	35.40	0	1,025	0.00%
2018/06/25	0	0.00	10	36.74	35.25	-10	965	-1.04%
2018/06/22	11	37.51	1	37.30	37.50	10	928	1.08%
2018/06/21	1	37.15	1	37.30	37.30	0	778	0.00%
2018/06/11	0	0.00	5	35.27	35.20	-5	647	-0.77%
2018/06/07	6	36.72	1	36.90	36.50	5	641	0.78%
2018/06/06	3	35.28	0	0.00	35.40	3	588	0.51%
2018/06/05	1	35.50	0	0.00	35.55	1	595	0.17%
2018/06/04	1	35.05	1	34.60	36.25	0	587	0.00%
2018/05/24	1	33.35	0	0.00	33.30	1	699	0.14%
2018/05/14	0	0.00	5	33.58	33.95	-5	996	-0.50%
2018/05/02	0	0.00	1	32.65	32.40	-1	1,049	-0.10%
2018/04/26	2	32.20	0	0.00	31.60	2	1,080	0.19%
2018/04/24	3	32.40	0	0.00	32.50	3	1,088	0.28%
2018/04/17	0	0.00	2	35.40	35.10	-2	1,070	-0.19%
2018/04/11	1	36.60	0	0.00	36.60	1	1,155	0.09%
2018/03/16	1	38.70	0	0.00	38.80	1	1,411	0.07%
2018/02/09	0	0.00	1	34.50	34.10	-1	1,584	-0.06%
2018/02/06	1	40.00	7	39.86	38.25	-6	1,717	-0.35%
2018/02/05	6	42.16	6	42.23	42.35	0	1,740	0.00%
2018/02/02	5	43.02	0	0.00	42.80	5	1,864	0.27%
2018/02/01	7	43.53	1	43.60	43.20	6	1,952	0.31%
2018/01/31	4	43.13	0	0.00	43.25	4	1,962	0.20%
2018/01/30	1	44.65	0	0.00	43.85	1	1,984	0.05%
2018/01/19	1	45.95	0	0.00	45.35	1	2,549	0.04%
2018/01/04	2	45.70	5	45.50	46.10	-3	3,868	-0.08%
2018/01/03	5	45.64	0	0.00	45.55	5	3,858	0.13%