乙盛-KY (5243)-富邦-左營券商分點個股進出

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(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－富邦-左營券商分點個股進出

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

富邦-左營券商分點個股進出
富邦-左營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	6	75.05	6	75.00	74.00	0	3,820	0.00%
2024/11/21	6	70.03	4	70.85	70.60	2	3,582	0.06%
2024/11/20	5	71.96	8	70.94	70.70	-3	3,507	-0.09%
2024/11/19	14	72.20	8	70.00	73.20	6	3,327	0.18%
2024/11/14	0	0.00	1	69.30	69.20	-1	2,995	-0.03%
2024/11/13	1	69.50	3	69.13	68.50	-2	2,917	-0.07%
2024/11/12	14	73.67	13	73.22	70.50	1	2,797	0.04%
2024/11/11	4	69.45	5	69.60	70.00	-1	2,330	-0.04%
2024/11/08	2	67.45	1	67.53	66.40	1	2,143	0.04%
2024/11/07	5	67.62	5	68.46	70.60	0	1,995	0.00%
2024/11/06	1	67.10	9	66.07	65.70	-8	1,688	-0.47%
2024/11/05	1	63.60	0	0.00	63.10	1	1,631	0.06%
2024/11/04	3	64.00	9	62.94	63.90	-6	1,670	-0.36%
2024/11/01	6	64.60	1	64.90	64.30	5	1,682	0.30%
2024/10/30	6	64.88	0	0.00	64.80	6	1,657	0.36%
2024/10/28	1	63.80	0	0.00	63.70	1	1,582	0.06%
2024/10/25	3	65.50	2.1	64.87	64.40	0.9	1,552	0.06%
2024/10/24	3	65.23	2	64.50	64.20	1	1,469	0.07%
2024/10/23	1	64.80	1	64.10	64.10	0	1,418	0.00%
2024/10/21	2	62.80	0	0.00	63.20	2	1,404	0.14%
2024/10/08	1.1	64.10	0	0.00	63.30	1.1	1,608	0.07%
2024/10/07	0	65.41	1	65.80	65.50	-1	1,652	-0.06%
2024/10/01	0	0.00	1	64.80	65.00	-1	1,731	-0.06%
2024/09/30	0	0.00	2	64.50	64.50	-2	1,869	-0.11%
2024/09/25	1	64.60	3	65.20	64.70	-2	2,426	-0.08%
2024/09/23	3	64.00	2	62.90	62.90	1	3,091	0.03%
2024/09/18	1	63.20	3	61.53	61.00	-2	3,059	-0.07%
2024/09/16	0	0.00	1	62.70	61.80	-1	3,050	-0.03%
2024/09/13	0	61.90	29	62.12	62.70	-29	3,064	-0.95%
2024/09/11	2	55.60	0	0.00	55.00	2	3,189	0.06%
2024/08/29	20	59.90	0	0.00	60.40	20	3,828	0.52%
2024/08/28	2	60.00	0	0.00	59.80	2	3,858	0.05%
2024/08/14	0	0.00	0.1	56.00	55.70	-0.1	3,947	0.00%
2024/08/07	0.1	54.30	0	0.00	54.00	0.1	3,897	0.00%
2024/08/06	2	52.25	1	52.40	52.30	1	3,892	0.03%
2024/08/05	3	54.70	1	54.70	54.70	2	3,850	0.05%
2024/08/02	2	60.60	0	0.00	60.70	2	3,826	0.05%
2024/07/19	0.2	65.20	2	64.70	64.60	-1.8	3,783	-0.05%
2024/07/11	0	0.00	1	67.80	67.90	-1	3,667	-0.03%
2024/07/10	8	68.75	4	67.68	67.80	4	3,668	0.11%
2024/07/09	0	0.00	2	69.60	67.60	-2	3,633	-0.06%
2024/07/08	4	67.78	0	0.00	67.40	4	3,618	0.11%
2024/07/04	6	70.93	0	0.00	69.50	6	3,565	0.17%
2024/07/03	6	70.60	7	70.88	71.50	-1	3,422	-0.03%
2024/07/02	4	67.98	3	68.07	67.00	1	3,130	0.03%
2024/07/01	13	68.19	15	67.61	68.70	-2	3,025	-0.07%
2024/06/28	10	67.75	12	68.73	65.90	-2	2,831	-0.07%
2024/06/27	23	66.08	25	65.91	64.90	-2	2,438	-0.08%
2024/06/25	1	60.90	0	0.00	61.00	1	2,307	0.04%
2024/06/24	1	60.80	0	0.00	60.80	1	2,389	0.04%
2024/06/20	0.2	63.30	1	62.60	63.70	-0.9	2,355	-0.04%
2024/06/19	4	63.18	2	62.10	61.90	2	2,328	0.09%
2024/06/18	3	66.17	1	65.10	65.00	2	2,231	0.09%
2024/06/17	8	64.14	10	64.15	66.20	-2	2,196	-0.09%
2024/06/14	6	67.75	8	68.04	67.30	-2	2,054	-0.10%
2024/06/13	0	62.50	0	0.00	65.40	0	1,807	0.00%
2024/06/12	1	61.00	0	0.00	61.00	1	1,857	0.05%
2024/06/07	1	58.20	0	0.00	61.30	1	2,002	0.05%
2024/06/05	1	59.70	0	0.00	59.40	1	2,048	0.05%
2024/06/03	1	61.40	1	61.20	61.40	0	2,042	0.00%
2024/05/29	1	60.60	1	61.30	60.40	0	1,988	0.00%
2024/05/28	2	60.20	2	60.60	60.70	0	1,961	0.00%
2024/05/27	2	59.80	1	60.00	59.40	1	1,917	0.05%
2024/05/09	0	0.00	1	57.70	57.30	-1	1,876	-0.05%
2024/05/08	0	0.00	1	56.80	56.70	-1	1,863	-0.05%
2024/05/02	0	0.00	2	55.75	55.90	-2	1,845	-0.11%
2024/04/30	1.3	56.64	0	0.00	56.00	1.3	1,843	0.07%
2024/04/26	0.2	55.30	0	0.00	55.10	0.2	1,819	0.01%
2024/04/24	1	56.10	0	0.00	56.30	1	1,810	0.06%
2024/04/18	3	55.73	0	0.00	55.60	3	1,757	0.17%
2024/04/17	1	56.50	0	0.00	56.10	1	1,744	0.06%
2024/04/16	1	57.00	0	0.00	56.00	1	1,742	0.06%
2024/04/12	0	0.00	6	61.37	61.40	-6	1,701	-0.35%
2024/04/11	8	57.20	8	59.85	59.90	0	1,652	0.00%
2024/04/09	1	57.60	0	0.00	57.80	1	1,550	0.06%
2024/04/08	2	57.55	0	0.00	58.00	2	1,543	0.13%
2024/04/01	0	0.00	1	60.10	59.30	-1	1,510	-0.07%
2024/03/28	2	60.55	14	60.96	60.30	-12	1,447	-0.83%
2024/03/27	11	59.21	6	59.23	59.60	5	1,256	0.40%
2024/03/25	2.2	57.77	0	0.00	57.60	2.2	1,127	0.19%
2024/03/22	1.1	58.38	0	0.00	58.20	1.1	1,123	0.10%
2024/03/21	1	57.00	0	0.00	57.40	1	1,086	0.09%
2024/03/20	1.2	58.23	4	57.80	56.90	-2.9	1,058	-0.27%
2024/03/19	0	58.40	0	0.00	57.70	0	1,005	0.00%
2024/03/18	1	57.90	0	0.00	58.40	1	986	0.10%
2024/03/15	3	59.07	1	59.50	58.80	2	952	0.21%
2024/03/14	2	57.35	0	0.00	57.20	2	826	0.24%
2024/03/13	4	61.68	4	62.13	60.50	0	783	0.00%
2024/03/12	1	59.00	4.3	56.20	60.00	-3.3	591	-0.56%
2024/03/11	0.2	54.60	0	0.00	54.60	0.2	492	0.04%
2024/03/07	1.1	54.06	4	53.50	53.50	-2.9	491	-0.59%
2024/03/04	0	0.00	2	55.40	55.10	-2	480	-0.42%
2024/02/23	1	56.30	1	57.00	55.50	0	484	0.00%
2024/02/19	1	55.70	0	0.00	55.80	1	493	0.20%
2024/02/02	0	0.00	1	54.70	54.60	-1	471	-0.21%
2024/01/30	0.1	55.80	0	0.00	56.30	0.1	462	0.02%
2024/01/16	0.1	57.70	0	0.00	57.50	0.1	467	0.02%
2024/01/09	2	58.00	0	0.00	58.10	2	488	0.41%
2024/01/03	1	60.40	0	0.00	60.30	1	528	0.19%
2024/01/02	0	61.30	0	0.00	60.70	0	528	0.00%
2023/12/29	0.1	61.40	0	0.00	61.20	0.1	527	0.01%
2023/12/20	0	0.00	2	60.20	60.20	-2	535	-0.37%
2023/12/13	1	60.00	1	60.60	59.60	0	587	0.00%
2023/12/12	0	0.00	1	60.60	60.50	-1	591	-0.17%
2023/12/05	0	0.00	1	61.10	60.80	-1	617	-0.16%
2023/12/04	2	61.70	0	0.00	61.80	2	632	0.32%
2023/11/22	1	60.60	1	60.40	60.50	0	721	0.00%
2023/10/24	1	57.80	1	58.40	58.40	0	1,040	0.00%
2023/10/17	0	0.00	5	60.50	60.70	-5	1,191	-0.42%
2023/10/16	0	0.00	3	59.87	60.00	-3	1,207	-0.25%
2023/10/11	2	59.60	2	61.80	59.70	0	1,275	0.00%
2023/10/03	0	0.00	1	64.20	64.20	-1	1,462	-0.07%
2023/09/27	6	63.43	0	0.00	63.10	6	1,788	0.34%
2023/09/22	1	63.50	3	64.27	64.40	-2	1,965	-0.10%
2023/09/21	0	0.00	5	64.24	64.30	-5	1,975	-0.25%
2023/09/20	3	66.60	0.1	66.70	66.30	2.9	1,967	0.15%
2023/09/19	0	0.00	0.1	67.50	66.80	-0.1	2,014	0.00%
2023/09/18	1	67.10	2.1	67.59	66.80	-1.1	2,015	-0.05%
2023/09/15	1.2	67.28	0.1	67.20	67.00	1.1	2,036	0.05%
2023/09/14	2	67.70	1.1	67.72	68.00	0.9	2,050	0.04%
2023/09/13	1	66.60	1	67.20	66.50	0	2,070	0.00%
2023/09/11	2	64.95	2	65.35	64.90	0	2,153	0.00%
2023/09/08	2	66.30	0	0.00	66.10	2	2,235	0.09%
2023/09/07	0.1	68.60	0	0.00	67.30	0.1	2,302	0.00%
2023/09/04	2	66.60	0	0.00	66.30	2	2,485	0.08%
2023/08/31	5.2	65.37	0	0.00	65.50	5.2	2,592	0.20%
2023/08/30	0	0.00	1	64.50	64.60	-1	2,679	-0.04%
2023/08/23	0.2	65.10	0	0.00	64.90	0.2	3,571	0.01%
2023/08/14	1	65.20	1	65.60	65.60	0	5,668	0.00%
2023/08/11	0	0.00	1	67.10	66.20	-1	5,764	-0.02%
2023/08/10	1	65.50	1	66.90	66.00	0	5,791	0.00%
2023/08/09	1.2	68.12	0	0.00	67.70	1.2	5,768	0.02%
2023/08/08	5	69.10	4	68.90	68.50	1	5,748	0.02%
2023/08/07	3	70.80	2	71.40	71.40	1	5,718	0.02%
2023/08/04	0.3	71.00	1	71.20	70.80	-0.8	5,706	-0.01%
2023/07/31	2	72.05	1	71.30	71.40	1	5,695	0.02%
2023/07/27	0.2	72.60	0	0.00	72.40	0.2	5,682	0.00%
2023/07/26	1	71.90	0	0.00	71.50	1	5,680	0.02%
2023/07/24	0	0.00	1	71.50	72.80	-1	5,619	-0.02%
2023/07/21	1	71.20	1	71.90	72.10	0	5,602	0.00%
2023/07/20	1	72.80	0	0.00	72.70	1	5,627	0.02%
2023/07/19	0.1	73.00	0	0.00	71.90	0.1	5,664	0.00%
2023/07/18	0.1	73.40	1	73.30	73.20	-0.9	5,800	-0.02%
2023/07/17	2	75.40	0	0.00	75.30	2	6,004	0.03%
2023/07/14	1	74.60	0	0.00	74.70	1	6,185	0.02%
2023/07/13	1.2	75.25	0	0.00	74.50	1.2	6,208	0.02%
2023/07/11	1	74.70	0	0.00	74.50	1	6,192	0.02%
2023/07/10	1	77.10	0	0.00	75.00	1	6,172	0.02%
2023/07/07	1	80.00	1	81.10	79.90	0	6,082	0.00%
2023/07/05	6	84.98	5	84.62	84.40	1	6,027	0.02%
2023/07/04	2	82.00	1	83.20	83.40	1	5,876	0.02%
2023/07/03	1	81.30	0	0.00	80.60	1	5,771	0.02%
2023/06/30	0	0.00	2	78.85	78.80	-2	5,780	-0.03%
2023/06/29	1	78.50	0	0.00	78.50	1	5,902	0.02%
2023/06/28	1	78.90	0	0.00	79.00	1	6,199	0.02%
2023/06/27	0	0.00	1	79.40	79.00	-1	6,225	-0.02%
2023/06/26	1	81.60	0	0.00	81.60	1	6,203	0.02%
2023/06/21	1	83.00	0	0.00	83.10	1	6,219	0.02%
2023/06/19	1	84.20	1	82.70	82.70	0	6,182	0.00%
2023/06/15	0	0.00	2	82.90	83.00	-2	6,121	-0.03%
2023/06/14	1	84.50	2	83.85	82.30	-1	6,077	-0.02%
2023/06/13	3	84.94	0	0.00	84.40	3	5,998	0.05%
2023/06/12	1	86.00	1	85.00	84.60	0	5,927	0.00%
2023/06/08	10	84.26	13	85.48	84.10	-3	5,799	-0.05%
2023/06/07	6.1	87.11	6	87.85	86.70	0.1	5,738	0.00%
2023/06/06	0	0.00	1	87.80	87.90	-1	5,686	-0.02%
2023/06/05	2	90.10	0	90.35	88.70	2	5,666	0.04%
2023/06/02	0	0.00	1	88.20	89.60	-1	5,592	-0.02%
2023/06/01	3	88.87	2	88.85	89.30	1	5,486	0.02%
2023/05/31	4	88.18	5	90.06	88.90	-1	5,347	-0.02%
2023/05/30	3	85.90	3	84.53	83.70	0	4,920	0.00%
2023/05/29	0	0.00	1	84.30	83.70	-1	4,738	-0.02%
2023/05/26	3	83.30	7	84.93	82.60	-4	4,676	-0.09%
2023/05/25	5	87.26	3	87.60	86.80	2	4,519	0.04%
2023/05/24	0	83.90	1	84.20	83.80	-1	4,189	-0.02%
2023/05/23	4	83.05	3	83.17	83.00	1	4,085	0.02%
2023/05/22	33	79.56	52	79.11	82.50	-19	3,887	-0.49%
2023/05/19	14	74.67	19	74.99	77.80	-5	3,202	-0.16%
2023/05/18	16	70.86	2	70.55	70.80	14	2,713	0.52%
2023/05/17	2	69.90	3	70.13	70.40	-1	2,618	-0.04%
2023/05/16	3	67.27	1	67.30	67.50	2	2,507	0.08%
2023/05/11	0	0.00	1	65.50	65.10	-1	2,476	-0.04%
2023/05/08	0	0.00	1	66.50	66.50	-1	2,483	-0.04%
2023/05/05	0	0.00	1	66.60	66.40	-1	2,482	-0.04%
2023/05/04	1	65.20	1	65.90	65.90	0	2,489	0.00%
2023/05/03	2	65.55	2	66.40	65.50	0	2,502	0.00%
2023/05/02	1	65.60	1	66.10	66.00	0	2,513	0.00%
2023/04/25	1	63.80	0	0.00	63.80	1	2,500	0.04%
2023/04/24	2	66.20	0	0.00	65.90	2	2,452	0.08%
2023/04/21	4	69.95	3	68.77	67.00	1	2,405	0.04%
2023/04/20	9	71.51	8	72.85	71.40	1	2,254	0.04%
2023/04/19	3	71.90	1	71.10	69.80	2	2,016	0.10%
2023/04/17	2	67.05	0	67.20	67.10	2	1,770	0.11%
2023/04/14	0	67.70	0	0.00	66.90	0	1,750	0.00%
2023/04/13	2	66.95	3	66.73	66.60	-1	1,713	-0.06%
2023/04/12	0	0.00	2	67.05	66.70	-2	1,685	-0.12%
2023/04/11	0	0.00	2	66.50	66.70	-2	1,672	-0.12%
2023/04/10	0	0.00	2	66.20	66.00	-2	1,625	-0.12%
2023/04/07	5	65.30	5	65.30	65.10	0	1,595	0.00%
2023/04/06	0	0.00	1	66.40	65.90	-1	1,565	-0.06%
2023/03/31	4	65.93	0	0.00	65.80	4	1,537	0.26%
2023/03/30	1	65.90	3.1	65.74	66.10	-2.1	1,499	-0.14%
2023/03/29	37	66.64	28.9	66.89	67.10	8.1	1,398	0.58%
2023/03/28	0	64.10	0	0.00	63.50	0	1,103	0.00%
2023/03/23	0	0.00	1	63.00	62.80	-1	1,009	-0.10%
2023/03/09	0	0.00	5	63.88	63.00	-5	1,498	-0.33%
2023/03/08	8	64.33	1	64.40	64.40	7	1,486	0.47%
2023/03/06	0	63.60	0	0.00	63.50	0	1,445	0.00%
2023/02/24	1	62.70	1	62.60	62.50	0	1,436	0.00%
2023/02/23	1	63.50	3	63.97	63.20	-2	1,471	-0.14%
2023/02/22	2	61.70	0	0.00	61.40	2	1,435	0.14%
2023/02/21	0	0.00	1	62.50	62.50	-1	1,448	-0.07%
2023/02/20	0	0.00	15	61.80	61.80	-15	1,444	-1.04%
2023/02/10	1	61.40	0	0.00	61.00	1	1,549	0.06%
2023/02/08	1	61.60	0	0.00	61.30	1	1,570	0.06%
2023/02/07	1	61.60	0	0.00	61.50	1	1,562	0.06%
2023/02/06	15	61.77	21	61.32	61.70	-6	1,547	-0.39%
2023/01/31	0	60.90	0	0.00	60.80	0	1,556	0.00%
2023/01/17	0.1	57.20	0	0.00	57.40	0.1	1,537	0.00%
2023/01/16	0	57.20	0	0.00	56.80	0	1,587	0.00%
2023/01/12	0	58.00	0	0.00	57.60	0	1,666	0.00%
2023/01/06	0	0.00	5	57.82	57.90	-5	2,093	-0.24%
2023/01/04	0	0.00	5	58.10	58.10	-5	2,255	-0.22%
2023/01/03	1	57.70	1	57.70	57.70	0	2,310	0.00%
2022/12/30	1	57.60	0	0.00	57.50	1	2,359	0.04%
2022/12/28	3	58.27	5	57.90	57.70	-2	2,615	-0.08%
2022/12/23	1	58.30	0	0.00	59.30	1	2,686	0.04%
2022/12/22	11	59.10	0	0.00	59.00	11	2,724	0.40%
2022/12/21	20	59.03	0	0.00	58.30	20	2,748	0.73%
2022/12/07	1.1	61.92	0	0.00	61.90	1.1	2,730	0.04%
2022/12/06	0	63.80	1	63.80	63.70	-1	2,716	-0.04%
2022/12/05	2	65.20	3	65.73	65.00	-1	2,693	-0.04%
2022/12/02	17	65.32	15	65.35	64.60	2	2,615	0.08%
2022/12/01	0	61.20	0	0.00	61.30	0	2,369	0.00%
2022/11/30	0	60.10	1	59.70	59.80	-1	2,338	-0.04%
2022/11/29	0	0.00	20	58.80	59.60	-20	2,363	-0.85%
2022/11/25	2	58.00	0	58.20	57.70	2	2,454	0.08%
2022/11/21	20	57.90	0	0.00	57.80	20	2,580	0.77%
2022/11/17	1	61.50	10	61.50	61.40	-9	2,534	-0.36%
2022/10/27	0	0.00	26	60.07	60.40	-26	2,593	-1.00%
2022/10/26	1	59.30	2	58.90	57.80	-1	2,621	-0.04%
2022/10/25	4	59.93	3	60.60	59.50	1	2,630	0.04%
2022/10/24	1	61.60	0	0.00	60.40	1	2,673	0.04%
2022/10/21	14	59.84	0	0.00	60.40	14	2,662	0.53%
2022/10/20	20	58.79	10	59.20	59.50	10	2,674	0.37%
2022/10/19	1	61.00	1	62.00	61.00	0	2,741	0.00%
2022/10/18	2	63.65	1	62.90	63.00	1	2,882	0.03%
2022/10/14	0	64.10	0	0.00	63.80	0	2,784	0.00%
2022/10/12	4	62.50	5	63.12	63.30	-1	2,674	-0.04%
2022/10/11	0	0.00	6	62.92	63.70	-6	2,671	-0.22%
2022/10/07	6	65.35	1	64.50	65.40	5	2,647	0.19%
2022/10/06	0	0.00	32	64.98	64.50	-32	2,632	-1.22%
2022/10/05	1	64.50	0	63.30	63.30	1	2,561	0.04%
2022/10/04	1	61.90	5	61.92	61.80	-4	2,425	-0.16%
2022/10/03	1	58.50	8	59.45	58.50	-7	2,422	-0.29%
2022/09/30	8	60.20	6	57.90	60.20	2	2,428	0.08%
2022/09/29	6	59.60	0	0.00	59.60	6	2,420	0.25%
2022/09/23	1	60.00	0	0.00	60.00	1	2,411	0.04%
2022/09/20	2	61.30	0	0.00	61.60	2	2,537	0.08%
2022/09/16	0	0.00	1	62.20	62.30	-1	2,643	-0.04%
2022/09/13	1	64.90	1	64.60	64.60	0	2,640	0.00%
2022/09/12	1	64.10	0	0.00	64.10	1	2,644	0.04%
2022/09/06	0	0.00	1	61.90	61.30	-1	2,624	-0.04%
2022/09/01	1	64.80	0	0.00	63.40	1	2,615	0.04%
2022/08/31	1	61.50	0	0.00	63.00	1	2,545	0.04%
2022/08/30	1	62.50	0	0.00	62.60	1	2,556	0.04%
2022/08/29	1	63.50	0	0.00	62.60	1	2,551	0.04%
2022/08/23	5	67.70	0	0.00	67.50	5	2,738	0.18%
2022/08/22	20	68.65	0	0.00	68.10	20	2,785	0.72%
2022/08/18	5	69.00	0	0.00	69.00	5	2,980	0.17%
2022/08/17	16	69.51	1	68.80	68.70	15	3,035	0.49%
2022/08/16	0	0.00	1	69.30	69.30	-1	3,029	-0.03%
2022/08/11	1	69.60	1	70.10	68.20	0	3,030	0.00%
2022/08/10	1	68.10	1	69.10	68.10	0	2,982	0.00%
2022/08/09	2	68.35	2	68.20	68.30	0	2,966	0.00%
2022/08/08	0	0.00	1	66.90	66.90	-1	2,944	-0.03%
2022/08/04	6	66.12	5	65.50	66.00	1	2,946	0.03%
2022/08/03	0	68.10	0	0.00	67.50	0	2,905	0.00%
2022/08/02	1	67.50	1	68.00	67.10	0	2,879	0.00%
2022/07/29	1	70.10	1	70.20	70.30	0	2,802	0.00%
2022/07/28	0	0.00	1	70.80	71.00	-1	2,767	-0.04%
2022/07/27	1	71.10	0	0.00	71.50	1	2,773	0.04%
2022/07/26	2	71.45	2	70.40	69.90	0	2,721	0.00%
2022/07/25	6	69.18	16	70.46	71.10	-10	2,612	-0.38%
2022/07/22	8	68.90	3	69.00	68.90	5	2,404	0.21%
2022/07/20	1	67.20	0	0.00	67.20	1	2,274	0.04%
2022/07/19	1	67.40	9	67.72	68.00	-8	2,266	-0.35%
2022/07/18	3	68.23	3	67.37	67.30	0	2,283	0.00%
2022/07/15	4	67.28	4	66.58	66.70	0	2,409	0.00%
2022/07/14	2	65.75	2	66.55	66.70	0	2,564	0.00%
2022/07/13	3	65.83	3	65.30	65.40	0	2,550	0.00%
2022/07/12	20	63.30	20	63.90	63.60	0	2,518	0.00%
2022/07/11	3	64.40	24	64.45	64.40	-21	2,492	-0.84%
2022/07/08	25	62.52	9	62.86	62.70	16	2,457	0.65%
2022/07/07	4	61.30	1	59.70	61.30	3	2,429	0.12%
2022/07/04	1	59.30	1	58.70	58.70	0	2,403	0.00%
2022/06/30	1	66.20	0	0.00	64.90	1	2,337	0.04%
2022/06/29	0	0.00	1	67.20	67.90	-1	2,294	-0.04%
2022/06/28	0	0.00	2	67.20	67.30	-2	2,241	-0.09%
2022/06/27	0	0.00	1	67.00	66.80	-1	2,210	-0.05%
2022/06/24	0	64.40	41	64.27	65.50	-41	2,147	-1.91%
2022/06/20	0	0.00	2	63.60	60.70	-2	2,084	-0.10%
2022/06/17	12	64.10	12	65.32	63.90	0	2,061	0.00%
2022/06/16	3	66.73	4	66.20	64.30	-1	2,047	-0.05%
2022/06/15	20	65.40	0.1	65.80	65.30	19.9	2,027	0.98%
2022/06/14	1	65.90	24	65.82	66.30	-23	2,017	-1.14%
2022/06/13	11	65.43	2	65.90	65.60	9	1,995	0.45%
2022/06/10	4	66.10	2	66.80	66.70	2	1,974	0.10%
2022/06/09	7	66.41	21.5	66.86	66.40	-14.5	1,944	-0.75%
2022/06/08	7	67.10	3	67.43	65.60	4	1,922	0.21%
2022/06/07	2	65.65	2	65.90	66.10	0	1,879	0.00%
2022/06/06	1	64.81	1	65.60	65.50	0	1,869	0.00%
2022/06/02	0	66.60	1.2	66.62	66.10	-1.2	1,854	-0.06%
2022/06/01	2	66.30	4	66.75	66.00	-2	1,832	-0.11%
2022/05/31	4.1	66.71	6.5	66.25	67.00	-2.5	1,741	-0.14%
2022/05/30	0	0.00	2	65.10	64.80	-2	1,587	-0.13%
2022/05/27	12	64.77	14	65.68	64.40	-2	1,533	-0.13%
2022/05/26	3	63.20	3	63.97	62.90	0	1,410	0.00%
2022/05/25	1	62.50	1	62.30	62.20	0	1,310	0.00%
2022/05/24	1	59.70	0	0.00	59.70	1	1,257	0.08%
2022/05/20	0	0.00	1	60.70	60.40	-1	1,229	-0.08%
2022/05/18	1	58.80	1	59.10	58.60	0	1,197	0.00%
2022/05/16	0	57.80	0	0.00	57.30	0	1,199	0.00%
2022/05/09	1	58.00	0	0.00	58.00	1	1,156	0.09%
2022/05/05	5	60.80	1	60.80	60.80	4	1,137	0.35%
2022/05/04	0	61.80	1	61.50	61.50	-1	1,119	-0.09%
2022/04/28	0	0.00	0	57.60	57.10	0	1,079	0.00%
2022/04/27	1	57.41	0	0.00	57.40	1	1,074	0.10%
2022/04/25	1.5	60.53	0	0.00	60.10	1.5	1,049	0.14%
2022/04/22	2	64.85	3	63.90	63.60	-1	1,020	-0.10%
2022/04/21	6	67.97	1	67.72	64.20	5	976	0.51%
2022/04/20	5	67.18	4	66.40	66.40	1	780	0.13%
2022/04/19	0	61.10	5	59.60	61.40	-5	619	-0.81%
2022/04/15	0	58.90	0	0.00	58.60	0	628	0.00%
2022/04/13	0	0.00	6	58.95	59.30	-6	690	-0.87%
2022/04/12	0	0.00	2	57.50	58.50	-2	828	-0.24%
2022/04/11	0	59.20	1	59.50	57.50	-1	836	-0.12%
2022/04/07	0	0.00	1	60.00	58.70	-1	828	-0.12%
2022/03/30	1	60.20	1	60.30	60.70	0	987	0.00%
2022/03/29	2	58.85	0	0.00	58.70	2	975	0.20%
2022/03/22	0	57.70	0	0.00	58.00	0	1,002	0.00%
2022/03/18	0	0.00	1	57.70	57.90	-1	1,023	-0.10%
2022/03/15	0	0.00	1	56.00	55.60	-1	1,058	-0.09%
2022/03/10	1	57.20	0	0.00	57.70	1	1,106	0.09%
2022/03/04	6	59.30	1	60.00	59.40	5	1,203	0.42%
2022/03/01	0	0.00	1	60.30	60.70	-1	1,297	-0.08%
2022/02/25	0	0.00	1	59.30	59.10	-1	1,334	-0.07%
2022/02/24	1	59.40	0	0.00	58.80	1	1,379	0.07%
2022/02/15	1	61.70	0	0.00	61.10	1	2,728	0.04%
2022/02/10	0	62.20	0	0.00	62.20	0	2,796	0.00%
2022/02/09	0	0.00	1	62.20	62.80	-1	2,825	-0.04%
2022/02/07	0	0.00	1	61.00	61.10	-1	2,888	-0.03%
2022/01/21	1	60.80	0	0.00	60.80	1	3,352	0.03%
2022/01/17	2	62.00	2	62.80	62.80	0	3,682	0.00%
2022/01/14	0	0.00	1	61.60	61.00	-1	3,712	-0.03%
2022/01/13	0	0.00	1	62.70	62.50	-1	3,743	-0.03%
2022/01/12	2	62.95	3	62.67	62.00	-1	3,782	-0.03%
2022/01/11	0	63.70	0	0.00	63.80	0	3,831	0.00%
2022/01/07	1	65.80	0	0.00	65.50	1	4,232	0.02%
2022/01/06	0	67.70	0	0.00	67.10	0	4,277	0.00%
2022/01/05	27	68.71	1	69.80	68.50	26	4,366	0.60%
2021/12/30	1	66.70	0	0.00	66.70	1	4,745	0.02%
2021/12/29	1	67.40	0	0.00	67.20	1	4,945	0.02%
2021/12/28	13	67.68	1	68.90	67.50	12	5,002	0.24%
2021/12/27	12	69.10	4	68.45	68.40	8	5,071	0.16%
2021/12/24	3	67.90	4.1	67.50	68.20	-1	5,251	-0.02%
2021/12/22	0	0.00	1	65.30	65.10	-1	5,221	-0.02%
2021/12/21	1	64.40	0	0.00	64.40	1	5,253	0.02%
2021/12/17	1	64.30	0	0.00	63.90	1	5,465	0.02%
2021/12/15	0	65.40	0	0.00	65.10	0	5,470	0.00%
2021/12/14	0	65.70	0	0.00	65.10	0	5,514	0.00%
2021/12/13	0	66.10	0	0.00	66.60	0	5,739	0.00%
2021/12/09	1	66.60	1	67.20	66.80	0	5,875	0.00%
2021/12/08	0	67.90	0	0.00	67.80	0	5,855	0.00%
2021/12/07	2	68.35	0	0.00	67.90	2	5,843	0.03%
2021/12/06	0	0.00	0.2	67.50	68.40	-0.2	5,833	0.00%
2021/12/02	2	67.70	0	0.00	67.60	2	5,826	0.03%
2021/12/01	0	67.80	0	0.00	69.10	0	5,784	0.00%
2021/11/30	1.2	69.44	0	0.00	68.70	1.2	5,768	0.02%
2021/11/26	0	67.60	0	0.00	67.20	0	5,718	0.00%
2021/11/25	2	69.00	0	0.00	69.00	2	5,688	0.04%
2021/11/24	0	0.00	2	70.15	70.40	-2	5,667	-0.04%
2021/11/23	0	70.00	0	0.00	68.80	0	5,650	0.00%
2021/11/22	1	71.00	3	72.20	70.80	-2	5,624	-0.04%
2021/11/19	1	73.09	3	72.40	71.70	-2	5,571	-0.04%
2021/11/18	8	74.87	17	74.84	73.50	-9	5,480	-0.16%
2021/11/17	5	73.10	19.1	72.81	73.90	-14.1	5,231	-0.27%
2021/11/16	2.5	70.80	7	70.71	70.00	-4.5	4,911	-0.09%
2021/11/15	6	69.40	5	70.14	70.00	1	4,757	0.02%
2021/11/12	1	67.00	1	66.70	67.00	0	4,439	0.00%
2021/11/11	1	64.90	0	0.00	64.50	1	4,398	0.02%
2021/11/10	7	65.30	1	64.90	64.60	6	4,415	0.14%
2021/11/08	0	0.00	6	65.28	64.60	-6	4,389	-0.14%
2021/11/05	3	65.80	9	65.92	66.00	-6	4,390	-0.14%
2021/11/04	0	0.00	0	67.40	67.20	0	4,368	0.00%
2021/11/03	5	67.56	5	67.30	67.30	0	4,372	0.00%
2021/11/02	9	70.70	11	67.60	67.40	-2	4,399	-0.05%
2021/11/01	9	68.82	1	67.70	70.60	8	4,228	0.19%
2021/10/29	4	66.93	0	0.00	66.70	4	4,131	0.10%
2021/10/28	0	0.00	6	67.07	66.20	-6	4,087	-0.15%
2021/10/27	3	66.50	0	0.00	66.50	3	4,053	0.07%
2021/10/26	1	66.50	6	67.60	66.50	-5	4,041	-0.12%
2021/10/25	15	68.27	16	68.44	68.70	-1	3,966	-0.03%
2021/10/22	0	0.00	1	65.30	65.30	-1	3,865	-0.03%
2021/10/21	2	65.45	1	65.20	64.40	1	4,042	0.02%
2021/10/20	1	65.20	0	0.00	64.10	1	4,361	0.02%
2021/10/19	0	0.00	2	63.90	64.60	-2	4,334	-0.05%
2021/10/18	15	67.61	9	65.14	64.50	6	4,283	0.14%
2021/10/15	7	68.17	8	68.80	69.50	-1	4,124	-0.02%
2021/10/14	1	66.00	1	66.50	66.50	0	3,921	0.00%
2021/10/13	8	66.11	5	64.34	65.50	3	3,863	0.08%
2021/10/12	12	67.44	8	67.26	66.50	4	3,764	0.11%
2021/10/08	13	67.49	23	67.71	67.60	-10	3,650	-0.27%
2021/10/07	5	64.08	4	64.40	63.70	1	3,402	0.03%
2021/10/06	6	63.65	12	63.53	63.30	-6	3,462	-0.17%
2021/10/05	4	60.25	0	0.00	62.50	4	3,383	0.12%
2021/10/04	5	62.66	3	62.10	61.50	2	3,345	0.06%
2021/10/01	6	63.48	9	63.49	61.90	-3	3,282	-0.09%
2021/09/29	1	59.90	1	60.40	60.10	0	3,090	0.00%
2021/09/28	3	61.03	1	61.50	61.10	2	3,168	0.06%
2021/09/27	7	61.66	7	61.87	62.00	0	3,172	0.00%
2021/09/24	18	59.38	14	60.11	59.50	4	3,086	0.13%
2021/09/23	1	56.80	0	0.00	57.00	1	3,085	0.03%
2021/09/22	2	56.65	0	0.00	56.40	2	3,135	0.06%
2021/09/17	3	58.27	1	57.90	58.90	2	3,209	0.06%
2021/09/16	13	60.01	11	59.33	58.50	2	3,315	0.06%
2021/09/15	11	56.31	12	59.36	60.10	-1	3,365	-0.03%
2021/09/09	0	0.00	3	55.57	55.40	-3	4,615	-0.06%
2021/09/06	0	0.00	3	57.40	56.60	-3	4,847	-0.06%
2021/09/03	1	58.50	0	0.00	58.60	1	4,859	0.02%
2021/08/26	2	58.85	2	58.60	58.90	0	4,845	0.00%
2021/08/18	1	57.60	0	0.00	59.80	1	4,919	0.02%
2021/08/12	0	0.00	3	65.93	65.90	-3	4,979	-0.06%
2021/08/05	2	69.50	1	69.70	69.30	1	5,084	0.02%
2021/08/02	0	0.00	5	66.94	67.20	-5	5,147	-0.10%
2021/07/30	0	0.00	2	67.40	66.50	-2	5,233	-0.04%
2021/07/29	1	66.50	0	0.00	67.20	1	5,266	0.02%
2021/07/28	1	67.00	2	65.80	66.50	-1	5,294	-0.02%
2021/07/27	5	71.52	0	0.00	69.40	5	5,300	0.09%
2021/07/26	0	0.00	5	72.66	73.70	-5	5,144	-0.10%
2021/07/21	0	0.00	4	64.70	64.80	-4	4,873	-0.08%
2021/07/20	2	66.70	0	0.00	66.10	2	4,877	0.04%
2021/07/14	1	69.00	1	69.60	67.70	0	4,990	0.00%
2021/07/13	11	71.33	6	71.75	69.20	5	4,981	0.10%
2021/07/12	0	71.10	2	71.05	71.50	-2	4,888	-0.04%
2021/07/09	2	68.25	1	68.70	68.00	1	4,792	0.02%
2021/07/08	2	70.00	4	69.40	69.10	-2	4,863	-0.04%
2021/07/06	5	69.36	0	0.00	68.60	5	4,980	0.10%
2021/07/05	3	69.30	4	69.43	70.60	-1	5,019	-0.02%
2021/07/01	2	68.15	2	68.00	66.80	0	5,158	0.00%
2021/06/30	5	70.16	1	70.20	69.40	4	5,188	0.08%
2021/06/29	0	0.00	1	68.90	68.90	-1	5,249	-0.02%
2021/06/28	2	69.45	13	69.34	70.90	-11	5,369	-0.20%
2021/06/25	5	71.24	3	71.27	70.30	2	5,821	0.03%
2021/06/24	19	74.13	16	74.78	73.00	3	5,859	0.05%
2021/06/23	27	73.69	34	73.05	74.00	-7	5,857	-0.12%
2021/06/22	26	71.16	8	71.23	71.00	18	6,075	0.30%
2021/06/21	16	71.57	23.1	72.17	71.10	-7.1	6,435	-0.11%
2021/06/18	9	66.10	13	66.12	68.40	-4	7,143	-0.06%
2021/06/17	9	61.99	2	61.60	62.20	7	7,073	0.10%
2021/06/16	21	63.19	24	63.00	62.70	-3	7,087	-0.04%
2021/06/11	1	60.50	0	0.00	60.40	1	8,110	0.01%
2021/06/09	1	59.80	1	60.40	59.40	0	8,272	0.00%
2021/06/07	1	58.80	0	0.00	59.00	1	8,467	0.01%
2021/06/02	1	60.70	0	0.00	59.90	1	9,644	0.01%
2021/05/28	0	0.00	1	60.40	60.40	-1	10,980	-0.01%
2021/05/27	2	59.55	0	0.00	59.00	2	11,030	0.02%
2021/05/26	0	0.00	21	60.25	59.40	-21	11,075	-0.19%
2021/05/25	4	61.10	0	0.00	60.80	4	11,353	0.04%
2021/05/24	0	0.00	1	59.90	59.70	-1	11,403	-0.01%
2021/05/21	0	0.00	1	58.00	58.20	-1	11,482	-0.01%
2021/05/14	3	57.27	0	0.00	54.70	3	11,909	0.03%
2021/05/13	1	56.80	0	0.00	56.60	1	11,958	0.01%
2021/05/12	0	0.00	6	56.37	55.10	-6	12,073	-0.05%
2021/05/11	1	59.50	3	61.20	58.40	-2	12,131	-0.02%
2021/05/10	6	64.03	1	63.80	62.60	5	12,227	0.04%
2021/05/07	3	65.90	0	0.00	66.20	3	12,476	0.02%
2021/05/04	3	61.97	0	0.00	60.10	3	13,604	0.02%
2021/05/03	0	0.00	5	63.10	62.60	-5	13,622	-0.04%
2021/04/29	0	0.00	2	68.25	66.50	-2	13,715	-0.01%
2021/04/28	1	67.60	0	0.00	67.50	1	13,853	0.01%
2021/04/27	10	70.04	5	69.02	69.10	5	14,034	0.04%
2021/04/26	1	67.90	0	0.00	68.10	1	14,185	0.01%
2021/04/23	1	68.00	0	0.00	68.20	1	14,329	0.01%
2021/04/22	3	70.43	1	70.20	67.10	2	14,830	0.01%
2021/04/21	1	71.30	16	71.80	71.20	-15	15,180	-0.10%
2021/04/20	20	72.90	0	0.00	72.80	20	15,347	0.13%
2021/04/19	2	72.30	3	71.70	71.40	-1	15,498	-0.01%
2021/04/16	1	72.62	0	0.00	72.60	1	15,749	0.01%
2021/04/15	1	72.03	1	72.20	73.30	0	16,003	0.00%
2021/04/14	1	72.00	0	0.00	71.70	1	16,283	0.01%
2021/04/12	2	75.75	6	75.52	75.00	-4	17,372	-0.02%
2021/04/09	4	76.05	1	76.60	75.70	3	17,830	0.02%
2021/04/08	1	77.50	5	77.10	77.00	-4	18,292	-0.02%
2021/04/07	3	78.90	2	79.40	77.50	1	18,380	0.01%
2021/04/06	2	76.90	9	76.36	76.40	-7	18,463	-0.04%
2021/04/01	4	76.58	1	76.40	76.30	3	18,834	0.02%
2021/03/31	4	77.20	2	78.00	77.00	2	19,262	0.01%
2021/03/30	64	81.26	58	81.47	79.50	6	19,557	0.03%
2021/03/29	3	77.31	2	77.80	78.30	1	19,587	0.01%
2021/03/26	4	78.88	35	79.05	76.50	-31	19,490	-0.16%
2021/03/25	52	78.19	19	78.40	78.00	33	19,251	0.17%
2021/03/24	44	78.31	35	78.05	77.00	9	18,734	0.05%
2021/03/23	91	77.53	80	77.73	78.00	11	18,165	0.06%
2021/03/22	36	73.07	46	72.69	74.00	-10	16,948	-0.06%
2021/03/19	28	71.28	23.2	71.19	70.70	4.8	16,741	0.03%
2021/03/18	17	71.60	23	72.10	71.30	-6	16,655	-0.04%
2021/03/17	27	70.96	14	72.33	71.10	13	16,366	0.08%
2021/03/16	4	68.90	0	0.00	67.90	4	15,590	0.03%
2021/03/15	1	66.90	6	67.20	68.00	-5	15,543	-0.03%
2021/03/11	0	0.00	2	67.40	67.50	-2	15,453	-0.01%
2021/03/10	4	68.18	1	66.10	66.10	3	15,405	0.02%
2021/03/09	11	68.01	12	68.17	67.30	-1	15,345	-0.01%
2021/03/08	76.2	72.98	78	73.27	70.20	-1.8	15,146	-0.01%
2021/03/05	14	70.03	10	69.18	70.70	4	14,411	0.03%
2021/03/04	33	69.49	49	69.13	68.00	-16	13,956	-0.11%
2021/03/03	54	67.85	52	67.53	67.50	2	13,225	0.02%
2021/03/02	0	0.00	8	64.11	63.10	-8	13,138	-0.06%
2021/02/26	4	65.98	16	66.14	65.60	-12	13,169	-0.09%
2021/02/25	44	69.13	24	68.47	67.10	20	13,171	0.15%
2021/02/24	3	67.13	56	68.31	66.00	-53	12,911	-0.41%
2021/02/23	62	68.25	62	67.98	67.10	0	12,854	0.00%
2021/02/22	44.1	68.46	96	68.71	67.50	-51.9	12,801	-0.41%
2021/02/19	97	67.03	1	67.50	66.20	96	12,652	0.76%
2021/02/18	1	63.79	1	63.50	63.90	0	12,594	0.00%
2021/02/17	3	61.80	2	61.60	63.10	1	12,630	0.01%
2021/02/05	1	64.00	3	64.03	62.90	-2	12,609	-0.02%
2021/02/04	2	63.75	2	64.05	63.50	0	12,598	0.00%
2021/02/03	2	64.15	3	64.67	64.20	-1	12,648	-0.01%
2021/02/02	2	65.20	4	66.05	65.40	-2	12,485	-0.02%
2021/02/01	10	62.41	4	62.38	61.90	6	12,328	0.05%
2021/01/29	18	67.45	9	68.81	63.90	9	12,183	0.07%
2021/01/28	25	70.75	28	70.00	68.50	-3	11,869	-0.03%
2021/01/27	24	67.23	27	67.68	70.10	-3	11,135	-0.03%
2021/01/26	2	65.10	1	65.50	63.80	1	10,650	0.01%
2021/01/25	4	64.75	1	64.90	64.40	3	10,538	0.03%
2021/01/22	2	65.50	3.1	65.77	66.60	-1.1	10,441	-0.01%
2021/01/21	5	65.04	2	64.75	64.60	3	10,297	0.03%
2021/01/20	2	66.90	0	0.00	65.20	2	10,127	0.02%
2021/01/19	3	68.63	8	69.84	67.70	-5	9,915	-0.05%
2021/01/18	5	67.94	4	68.23	67.60	1	9,698	0.01%
2021/01/15	26	69.58	10	70.16	68.10	16	9,516	0.17%
2021/01/14	15	68.81	12	68.44	71.60	3	8,951	0.03%
2021/01/13	7	67.81	1	67.00	65.10	6	8,516	0.07%
2021/01/12	0	0.00	8	67.31	67.00	-8	8,306	-0.10%
2021/01/11	85	71.00	82	71.22	70.80	3	8,128	0.04%
2021/01/08	2	68.40	16	67.22	67.50	-14	7,910	-0.18%
2021/01/07	108	71.14	115	70.99	70.00	-7	7,645	-0.09%	大買/大賣/
2021/01/06	65.1	69.51	62	69.69	69.60	3.1	7,349	0.04%
2021/01/05	130	73.97	106	74.20	69.60	24	6,856	0.35%	大買/大賣/
2021/01/04	88	66.46	185	65.46	69.60	-97	6,110	-1.59%	大賣/
2020/12/31	61	59.79	36	62.31	63.30	25	5,590	0.45%
2020/12/30	3	57.87	6	58.27	57.60	-3	5,045	-0.06%
2020/12/29	58	58.03	8	58.41	57.80	50	4,865	1.03%
2020/12/28	10	60.57	9	60.06	60.50	1	4,583	0.02%
2020/12/25	59	57.82	52	57.97	59.00	7	4,113	0.17%
2020/12/24	105	52.52	107	54.25	54.00	-2	3,553	-0.06%	大買/大賣/
2020/12/23	93	49.45	88	49.58	51.30	5	3,077	0.16%
2020/12/22	11	48.38	11	48.69	49.25	0	2,499	0.00%
2020/12/21	2	44.80	2	45.05	44.80	0	2,406	0.00%
2020/12/17	2	44.45	0	0.00	44.50	2	2,334	0.09%
2020/12/09	0	0.00	1	44.95	44.85	-1	2,166	-0.05%
2020/12/04	0	0.00	1	43.50	43.50	-1	1,993	-0.05%
2020/12/03	3	43.70	1	43.50	43.55	2	1,962	0.10%
2020/12/02	2	42.60	0	0.00	43.70	2	1,941	0.10%
2020/12/01	15	43.14	19	43.14	43.15	-4	1,899	-0.21%
2020/11/30	0	0.00	2	42.00	41.50	-2	1,846	-0.11%
2020/11/27	2	42.08	1	42.10	41.85	1	1,813	0.06%
2020/11/26	0	0.00	1	42.00	42.30	-1	1,766	-0.06%
2020/11/25	4	41.04	2	41.30	40.95	2	1,697	0.12%
2020/11/24	0	0.00	6	40.37	40.30	-6	1,588	-0.38%
2020/11/23	5	39.77	10	39.75	39.80	-5	1,510	-0.33%
2020/11/20	2	40.00	4	39.74	40.45	-2	1,457	-0.14%
2020/11/18	0	0.00	1	39.35	39.15	-1	1,325	-0.08%
2020/11/17	2	38.68	0	0.00	38.75	2	1,254	0.16%
2020/11/16	7	38.69	9	38.44	38.85	-2	1,186	-0.17%
2020/11/13	24	37.50	17	37.55	37.40	7	1,077	0.65%
2020/11/12	0	0.00	7	37.09	36.30	-7	971	-0.72%
2020/11/11	5	37.30	4	36.59	37.00	1	917	0.11%
2020/10/30	0	0.00	2	33.40	33.35	-2	933	-0.21%
2020/10/28	0	0.00	2	34.55	34.35	-2	941	-0.21%
2020/10/16	3	36.17	2	36.03	34.90	1	1,070	0.09%
2020/10/15	1	35.75	0	0.00	35.60	1	1,013	0.10%
2020/10/14	3	35.57	7	35.21	35.55	-4	997	-0.40%
2020/10/12	0	0.00	5	35.25	35.10	-5	977	-0.51%
2020/10/08	10	35.40	0	0.00	35.50	10	952	1.05%
2020/09/21	2	35.45	0	0.00	35.60	2	1,216	0.16%
2020/09/18	8	35.76	0	0.00	35.75	8	1,209	0.66%
2020/09/17	0	0.00	5	35.44	35.75	-5	1,194	-0.42%
2020/09/10	4	34.90	0	0.00	34.70	4	1,136	0.35%
2020/08/06	3	35.83	10	36.05	35.50	-7	1,216	-0.58%
2020/08/05	10	35.40	0	0.00	35.65	10	1,206	0.83%
2020/08/04	0	0.00	10	34.20	33.90	-10	1,201	-0.83%
2020/07/31	0	0.00	8	34.09	33.90	-8	1,191	-0.67%
2020/07/30	18	35.73	0	0.00	36.00	18	1,176	1.53%
2020/07/23	0	0.00	5	36.70	36.25	-5	1,110	-0.45%
2020/07/20	0	0.00	2	35.73	35.50	-2	1,047	-0.19%
2020/07/10	0	0.00	1	35.40	35.00	-1	1,026	-0.10%
2020/07/09	4	36.88	0	0.00	36.55	4	1,011	0.40%
2020/07/08	19	36.76	26	36.61	37.05	-7	973	-0.72%
2020/07/07	20	34.70	0	0.00	35.40	20	858	2.33%
2020/07/03	1	33.40	0	0.00	33.75	1	811	0.12%
2020/07/02	1	34.15	0	0.00	34.10	1	805	0.12%
2020/07/01	0	0.00	1	33.50	33.65	-1	760	-0.13%
2020/06/29	0	0.00	1	32.30	32.00	-1	744	-0.13%
2020/06/22	1	32.35	0	0.00	32.70	1	751	0.13%
2020/06/16	0	0.00	1	31.95	32.20	-1	768	-0.13%
2020/06/15	1	31.70	0	0.00	31.50	1	785	0.13%
2020/06/08	1	33.30	10	32.95	32.85	-9	821	-1.10%
2020/06/04	10	34.05	1	34.00	33.90	9	805	1.12%
2020/06/03	0	0.00	1	32.75	33.15	-1	753	-0.13%
2020/06/02	2	32.00	0	0.00	31.85	2	716	0.28%
2020/05/28	1	31.50	0	0.00	31.10	1	684	0.15%
2020/05/15	0	0.00	2	30.30	30.40	-2	630	-0.32%
2020/05/14	2	31.50	0	0.00	31.00	2	605	0.33%
2020/05/13	0	0.00	2	30.85	30.90	-2	586	-0.34%
2020/05/12	0	0.00	31	32.00	31.35	-31	581	-5.33%
2020/05/11	31	30.99	0	0.00	31.65	31	524	5.91%
2020/05/07	2	29.55	0	0.00	29.45	2	495	0.40%
2020/04/16	0	0.00	2	28.38	28.50	-2	623	-0.32%
2020/04/15	0	0.00	1	29.00	28.70	-1	642	-0.16%
2020/04/13	0	0.00	1	27.90	27.90	-1	639	-0.16%
2020/04/07	0	0.00	2	27.25	27.50	-2	653	-0.31%
2020/04/01	1	26.00	0	0.00	26.00	1	650	0.15%
2020/03/26	2	26.00	0	0.00	26.25	2	654	0.31%
2020/03/25	2	25.90	32	26.16	25.85	-30	657	-4.56%
2020/03/17	0	0.00	3	24.80	25.90	-3	734	-0.41%
2020/03/13	35	26.28	25	26.14	27.20	10	715	1.40%
2020/03/10	0	0.00	1	30.80	31.10	-1	678	-0.15%
2020/02/10	0	0.00	5	33.00	33.45	-5	773	-0.65%
2020/02/03	1	32.00	1	32.45	32.35	0	779	0.00%
2020/01/20	2	37.80	0	0.00	37.90	2	804	0.25%
2020/01/14	1	37.30	1	37.50	36.90	0	837	0.00%
2019/12/30	5	37.15	0	0.00	37.15	5	816	0.61%
2019/12/25	0	0.00	1	37.25	37.00	-1	825	-0.12%
2019/12/23	0	0.00	6	36.68	36.65	-6	846	-0.71%
2019/12/20	0	0.00	1	37.40	37.50	-1	841	-0.12%
2019/12/18	7	38.01	0	0.00	37.80	7	829	0.84%
2019/12/17	4	37.00	4	37.25	37.15	0	779	0.00%
2019/11/20	2	36.30	0	0.00	36.20	2	1,128	0.18%
2019/11/19	0	0.00	1	37.20	36.65	-1	1,244	-0.08%
2019/11/15	4	37.93	3	38.30	38.10	1	1,300	0.08%
2019/10/29	5	38.80	0	0.00	38.80	5	1,401	0.36%
2019/10/25	0	0.00	3	38.37	38.25	-3	1,390	-0.22%
2019/10/24	7	38.86	9	38.98	38.85	-2	1,380	-0.14%
2019/10/23	14	37.14	0	0.00	37.30	14	1,310	1.07%
2019/10/18	5	36.60	0	0.00	36.40	5	1,356	0.37%
2019/10/16	0	0.00	1	35.35	35.35	-1	1,380	-0.07%
2019/09/20	3	41.20	0	0.00	41.15	3	1,377	0.22%
2019/09/17	1	40.70	0	0.00	40.30	1	1,350	0.07%
2019/09/09	0	0.00	1	39.35	39.35	-1	1,306	-0.08%
2019/09/02	0	0.00	1	41.95	41.90	-1	1,225	-0.08%
2019/08/30	5	41.38	0	0.00	41.30	5	1,203	0.42%
2019/08/28	0	0.00	1	42.55	42.30	-1	1,145	-0.09%
2019/08/27	2	43.95	0	0.00	44.90	2	1,083	0.18%
2019/08/23	0	0.00	2	44.70	43.65	-2	1,010	-0.20%
2019/08/22	0	0.00	1	44.60	43.75	-1	953	-0.10%
2019/08/21	7	42.73	1	42.45	42.40	6	834	0.72%
2019/08/19	4	41.81	0	0.00	42.00	4	759	0.53%
2019/08/16	4	41.51	4	41.71	41.85	0	702	0.00%
2019/08/14	2	39.60	2	39.30	39.95	0	629	0.00%
2019/08/12	0	0.00	11	38.03	38.40	-11	578	-1.90%
2019/08/08	1	38.00	0	0.00	37.80	1	569	0.18%
2019/07/30	0	0.00	2	39.45	39.35	-2	544	-0.37%
2019/07/26	2	40.05	0	0.00	40.00	2	549	0.36%
2019/07/23	0	0.00	1	40.05	39.55	-1	547	-0.18%
2019/07/16	0	0.00	1	39.05	39.40	-1	558	-0.18%
2019/06/05	0	0.00	1	34.25	34.20	-1	804	-0.12%
2019/05/27	0	0.00	1	34.60	34.30	-1	806	-0.12%
2019/05/03	3	38.40	4	38.46	38.10	-1	792	-0.13%
2019/05/02	1	38.10	2	38.10	38.30	-1	774	-0.13%
2019/04/30	0	0.00	1	37.30	37.55	-1	740	-0.13%
2019/04/29	0	0.00	1	35.95	35.95	-1	716	-0.14%
2019/04/26	5	37.62	0	0.00	36.70	5	709	0.70%
2019/04/25	4	37.73	6	37.56	37.90	-2	685	-0.29%
2019/04/24	0	0.00	1	36.80	36.65	-1	630	-0.16%
2019/04/22	1	36.50	0	0.00	36.50	1	612	0.16%
2019/04/18	0	0.00	3	36.42	36.50	-3	602	-0.50%
2019/04/15	1	36.85	6	35.95	35.90	-5	511	-0.98%
2019/04/11	6	35.00	0	0.00	35.05	6	447	1.34%
2019/04/10	1	35.15	0	0.00	35.35	1	441	0.23%
2019/04/09	1	35.85	1	35.20	35.40	0	438	0.00%
2019/04/02	1	34.90	0	0.00	35.30	1	411	0.24%
2019/04/01	2	34.53	0	0.00	35.80	2	363	0.55%
2019/03/19	0	0.00	1	33.90	33.95	-1	366	-0.27%
2019/03/18	1	35.60	1	34.80	34.50	0	361	0.00%
2019/02/20	0	0.00	3	31.50	31.35	-3	406	-0.74%
2019/02/14	0	0.00	1	31.30	31.35	-1	438	-0.23%
2019/01/30	1	29.50	0	0.00	29.50	1	576	0.17%
2019/01/24	1	29.40	0	0.00	29.35	1	651	0.15%
2018/12/27	1	30.90	1	30.65	30.80	0	858	0.00%
2018/12/20	2	30.43	0	0.00	30.65	2	911	0.22%
2018/12/19	1	31.80	1	31.00	30.95	0	921	0.00%
2018/11/22	1	30.45	1	29.50	29.60	0	856	0.00%
2018/11/12	8	30.31	8	30.16	29.50	0	822	0.00%
2018/11/09	5	30.20	5	30.12	30.20	0	758	0.00%
2018/11/06	0	0.00	1	29.05	29.05	-1	710	-0.14%
2018/11/01	0	0.00	1	28.20	27.90	-1	671	-0.15%
2018/10/29	0	0.00	7	27.55	27.40	-7	732	-0.96%
2018/10/25	1	27.55	0	0.00	27.55	1	738	0.14%
2018/10/01	0	0.00	1	30.60	31.30	-1	809	-0.12%
2018/09/18	2	30.60	0	0.00	30.40	2	880	0.23%
2018/09/05	5	32.95	0	0.00	32.90	5	1,232	0.41%
2018/08/31	0	0.00	1	33.00	33.05	-1	1,253	-0.08%
2018/08/30	1	33.50	0	0.00	33.30	1	1,324	0.08%
2018/08/27	0	0.00	2	33.00	33.00	-2	1,378	-0.15%
2018/08/22	1	34.60	0	0.00	34.85	1	1,369	0.07%
2018/08/15	0	0.00	1	34.65	34.70	-1	1,356	-0.07%
2018/08/13	0	0.00	1	35.50	35.45	-1	1,349	-0.07%
2018/08/08	2	37.43	10	37.70	37.30	-8	1,320	-0.61%
2018/08/06	0	0.00	2	37.25	37.20	-2	1,305	-0.15%
2018/08/03	1	37.80	1	37.45	37.50	0	1,298	0.00%
2018/08/02	1	37.30	0	0.00	36.95	1	1,240	0.08%
2018/08/01	10	37.00	0	0.00	37.40	10	1,228	0.81%
2018/07/26	1	36.70	0	0.00	36.20	1	1,211	0.08%
2018/07/23	0	0.00	11	36.08	35.40	-11	1,206	-0.91%
2018/07/18	0	0.00	2	37.40	37.05	-2	1,208	-0.17%
2018/07/17	13	37.76	2	37.53	37.50	11	1,191	0.92%
2018/07/13	3	36.10	1	36.50	36.80	2	1,082	0.18%
2018/07/11	0	0.00	3	34.90	35.05	-3	1,072	-0.28%
2018/07/10	2	35.40	0	0.00	35.10	2	1,071	0.19%
2018/07/06	1	34.75	0	0.00	34.15	1	1,063	0.09%
2018/07/04	0	0.00	1	35.30	34.95	-1	1,054	-0.09%
2018/06/29	1	34.85	0	0.00	35.40	1	1,025	0.10%
2018/06/22	1	37.50	2	36.75	37.50	-1	928	-0.11%
2018/06/21	7	35.89	6	36.43	37.30	1	778	0.13%
2018/06/08	1	36.15	1	36.10	35.80	0	640	0.00%
2018/06/07	34	36.91	34	36.98	36.50	0	641	0.00%
2018/06/05	0	0.00	2	35.30	35.55	-2	595	-0.34%
2018/06/04	2	35.28	0	0.00	36.25	2	587	0.34%
2018/05/23	0	0.00	1	33.45	33.30	-1	719	-0.14%
2018/05/22	1	34.50	0	0.00	33.85	1	762	0.13%
2018/05/15	0	0.00	1	33.65	33.60	-1	951	-0.11%
2018/05/14	1	34.10	0	0.00	33.95	1	996	0.10%
2018/05/09	0	0.00	1	32.95	33.00	-1	1,014	-0.10%
2018/05/08	1	32.80	0	0.00	32.90	1	1,025	0.10%
2018/05/02	1	32.50	0	0.00	32.40	1	1,049	0.10%
2018/04/18	0	0.00	1	34.35	34.30	-1	1,086	-0.09%
2018/04/12	0	0.00	1	36.45	36.45	-1	1,142	-0.09%
2018/04/10	1	36.70	0	0.00	36.55	1	1,172	0.09%
2018/03/22	1	39.40	1	38.60	38.05	0	1,244	0.00%
2018/03/16	1	38.90	0	0.00	38.80	1	1,411	0.07%
2018/03/07	0	0.00	2	40.18	39.50	-2	1,481	-0.13%
2018/03/06	1	41.15	1	40.40	40.25	0	1,493	0.00%
2018/03/05	1	40.00	0	0.00	39.80	1	1,503	0.07%
2018/03/02	1	38.80	0	0.00	38.95	1	1,507	0.07%
2018/03/01	0	0.00	1	39.80	40.05	-1	1,518	-0.07%
2018/02/27	0	0.00	1	40.15	40.10	-1	1,535	-0.07%
2018/02/26	2	39.95	3	39.78	39.45	-1	1,541	-0.06%
2018/02/22	1	37.05	4	39.08	38.90	-3	1,566	-0.19%
2018/02/21	3	37.10	1	37.40	37.40	2	1,602	0.12%
2018/02/12	1	34.00	0	0.00	34.50	1	1,592	0.06%
2018/02/09	2	33.90	2	34.30	34.10	0	1,584	0.00%
2018/02/08	1	37.60	1	37.55	37.55	0	1,564	0.00%
2018/02/07	1	38.80	0	0.00	38.30	1	1,651	0.06%
2018/02/06	1	38.15	0	0.00	38.25	1	1,717	0.06%
2018/02/05	0	0.00	0.4	42.40	42.35	-0.4	1,740	-0.02%
2018/02/02	1	42.50	0	0.00	42.80	1	1,864	0.05%
2018/01/31	1	43.25	1	43.20	43.25	0	1,962	0.00%
2018/01/19	0	0.00	1	46.10	45.35	-1	2,549	-0.04%
2018/01/18	1	45.50	0	0.00	45.25	1	2,637	0.04%
2018/01/09	1	46.40	2	46.55	46.00	-1	3,863	-0.03%
2018/01/08	1	47.10	0	0.00	46.20	1	3,892	0.03%
2018/01/04	0	0.00	1	46.10	46.10	-1	3,868	-0.03%
2018/01/03	1	45.55	0	0.00	45.55	1	3,858	0.03%