乙盛-KY (5243)-元大-大里德芳券商分點個股進出

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－元大-大里德芳券商分點個股進出

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

元大-大里德芳券商分點個股進出
元大-大里德芳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	12	75.23	19.4	75.33	74.00	-7.4	3,820	-0.19%
2024/11/21	5	70.32	6	70.37	70.60	-1	3,582	-0.03%
2024/11/20	23	71.68	20	70.47	70.70	3	3,507	0.09%
2024/11/19	3	69.83	7	71.84	73.20	-4	3,327	-0.12%
2024/11/18	2	68.35	3	67.47	66.60	-1	3,119	-0.03%
2024/11/15	3	68.93	3	68.60	69.30	0	3,072	0.00%
2024/11/14	6	69.15	4	69.20	69.20	2	2,995	0.07%
2024/11/13	3	69.43	3.1	69.56	68.50	-0.1	2,917	0.00%
2024/11/12	11	72.85	10	73.51	70.50	1	2,797	0.04%
2024/11/11	7.1	69.53	10	69.78	70.00	-3	2,330	-0.13%
2024/11/08	4	68.18	5.3	66.85	66.40	-1.3	2,143	-0.06%
2024/11/07	21	70.37	27	70.14	70.60	-6	1,995	-0.30%
2024/11/06	2	67.05	4	66.80	65.70	-2	1,688	-0.12%
2024/11/04	3	63.30	0	0.00	63.90	3	1,670	0.18%
2024/11/01	2.3	64.74	1	64.30	64.30	1.3	1,682	0.08%
2024/10/30	0	0.00	2	63.70	64.80	-2	1,657	-0.12%
2024/10/29	3	62.27	2	61.90	61.90	1	1,598	0.06%
2024/10/28	0	0.00	0	63.90	63.70	0	1,582	0.00%
2024/10/25	8	65.77	8	65.89	64.40	0	1,552	0.00%
2024/10/24	1	65.20	2	65.95	64.20	-1	1,469	-0.07%
2024/10/22	0	0.00	2	64.25	64.30	-2	1,403	-0.14%
2024/10/14	1	61.00	0	0.00	62.20	1	1,529	0.07%
2024/10/09	0	0.00	1	62.90	62.60	-1	1,565	-0.06%
2024/10/08	2	63.60	1	63.70	63.30	1	1,608	0.06%
2024/10/07	4	65.38	2	65.85	65.50	2	1,652	0.12%
2024/10/04	1	64.40	1	64.10	63.80	0	1,682	0.00%
2024/09/27	2	63.80	0.1	64.00	64.40	1.9	2,148	0.09%
2024/09/25	1.1	65.37	0	0.00	64.70	1.1	2,426	0.04%
2024/09/24	1	63.30	0	0.00	63.40	1	2,751	0.04%
2024/09/23	1.1	63.61	18	63.07	62.90	-17	3,091	-0.55%
2024/09/20	17	62.56	0	0.00	62.90	17	3,055	0.56%
2024/09/18	0	0.00	0.1	61.90	61.00	-0.1	3,059	0.00%
2024/09/16	1.1	62.45	0	0.00	61.80	1.1	3,050	0.04%
2024/09/13	5	57.80	6.1	60.06	62.70	-1.1	3,064	-0.03%
2024/09/09	0.1	53.50	0	0.00	54.60	0.1	3,609	0.00%
2024/09/05	1	55.20	1	55.10	54.80	0	3,709	0.00%
2024/08/23	0	0.00	2	58.20	59.60	-2	3,885	-0.05%
2024/08/20	6	59.98	5	59.30	59.30	1	3,966	0.03%
2024/08/19	0	0.00	1	57.50	57.70	-1	3,948	-0.03%
2024/08/16	1	56.70	0	0.00	56.80	1	3,959	0.03%
2024/08/14	1	55.70	0	0.00	55.70	1	3,947	0.03%
2024/08/13	1	54.50	0	0.00	55.70	1	3,941	0.03%
2024/08/09	1	54.60	0	0.00	53.50	1	3,914	0.03%
2024/08/06	3	53.70	3	49.95	52.30	0	3,892	0.00%
2024/07/19	1	64.50	10	64.58	64.60	-9	3,783	-0.24%
2024/07/18	12	66.21	7	65.87	66.50	5	3,772	0.13%
2024/07/17	3	68.77	0.3	68.60	68.50	2.7	3,732	0.07%
2024/07/12	0	0.00	0.1	67.30	67.00	-0.1	3,687	0.00%
2024/07/11	5	67.90	0	0.00	67.90	5	3,667	0.14%
2024/07/10	0	0.00	3	68.10	67.80	-3	3,668	-0.08%
2024/07/09	2	67.35	1	68.00	67.60	1	3,633	0.03%
2024/07/08	6	67.22	4	67.80	67.40	2	3,618	0.06%
2024/07/05	0	0.00	3.1	69.70	69.50	-3.1	3,635	-0.09%
2024/07/04	2.2	71.68	2	70.95	69.50	0.2	3,565	0.01%
2024/07/03	12.3	69.69	12.1	71.39	71.50	0.2	3,422	0.01%
2024/07/02	4	67.75	4	68.33	67.00	0	3,130	0.00%
2024/07/01	10	67.25	16.5	68.22	68.70	-6.5	3,025	-0.21%
2024/06/28	26	67.50	18	67.60	65.90	8	2,831	0.28%
2024/06/27	7	64.16	20	66.45	64.90	-13	2,438	-0.53%
2024/06/24	1	61.70	0	0.00	60.80	1	2,389	0.04%
2024/06/19	3.2	61.94	2.1	62.36	61.90	1.1	2,328	0.05%
2024/06/18	2.4	65.65	0	0.00	65.00	2.4	2,231	0.11%
2024/06/17	0	0.00	1	65.70	66.20	-1	2,196	-0.05%
2024/06/14	3	68.30	6	67.65	67.30	-3	2,054	-0.15%
2024/06/13	1	62.00	1	65.10	65.40	0	1,807	0.00%
2024/06/11	4	61.65	15	61.77	61.30	-11	1,879	-0.59%
2024/06/07	0	0.00	3	61.50	61.30	-3	2,002	-0.15%
2024/06/05	10	60.02	0	0.00	59.40	10	2,048	0.49%
2024/06/03	0	0.00	2	61.50	61.40	-2	2,042	-0.10%
2024/05/29	4	60.80	8	60.54	60.40	-4	1,988	-0.20%
2024/05/28	6	60.10	11	61.24	60.70	-5	1,961	-0.25%
2024/05/27	5	59.80	8	59.90	59.40	-3	1,917	-0.16%
2024/05/22	1	57.70	2	58.40	57.70	-1	1,877	-0.05%
2024/05/09	0	0.00	3	57.47	57.30	-3	1,876	-0.16%
2024/05/08	2	56.85	1	57.20	56.70	1	1,863	0.05%
2024/05/07	0	0.00	12	56.97	56.80	-12	1,861	-0.64%
2024/05/06	3	56.40	0.1	56.50	56.20	3	1,851	0.16%
2024/05/03	0	0.00	1	56.90	55.60	-1	1,847	-0.05%
2024/05/02	4	55.60	23	55.68	55.90	-19	1,845	-1.03%
2024/04/30	22	57.35	2	56.00	56.00	20	1,843	1.08%
2024/04/29	4.1	55.55	4	55.80	55.60	0.1	1,822	0.00%
2024/04/26	5	55.80	0	0.00	55.10	5	1,819	0.27%
2024/04/25	3	55.57	0	0.00	55.10	3	1,816	0.17%
2024/04/23	4	53.95	2	54.10	54.00	2	1,799	0.11%
2024/04/18	1	56.20	0	0.00	55.60	1	1,757	0.06%
2024/04/17	4	56.75	0	0.00	56.10	4	1,744	0.23%
2024/04/16	2	55.70	0	0.00	56.00	2	1,742	0.11%
2024/04/15	2	60.25	0	0.00	59.00	2	1,715	0.12%
2024/04/12	4	59.90	8	61.04	61.40	-4	1,701	-0.24%
2024/04/11	10	59.05	17	59.69	59.90	-7	1,652	-0.42%
2024/04/10	0	0.00	8	58.55	58.10	-8	1,555	-0.51%
2024/04/09	12	58.03	5	57.80	57.80	7	1,550	0.45%
2024/04/08	8	57.68	10	57.81	58.00	-2	1,543	-0.13%
2024/04/03	5	58.38	0	0.00	58.10	5	1,542	0.32%
2024/04/02	0	0.00	4	60.35	59.50	-4	1,524	-0.26%
2024/04/01	2	59.65	1	60.00	59.30	1	1,510	0.07%
2024/03/29	5	59.54	7	60.13	59.40	-2	1,497	-0.13%
2024/03/28	27	60.93	17	61.11	60.30	10	1,447	0.69%
2024/03/27	3	59.50	4	59.50	59.60	-1	1,256	-0.08%
2024/03/26	1	57.30	0	0.00	55.90	1	1,146	0.09%
2024/03/25	2	57.70	1	57.60	57.60	1	1,127	0.09%
2024/03/22	3	57.43	2	58.40	58.20	1	1,123	0.09%
2024/03/21	26	56.79	24	57.23	57.40	2	1,086	0.18%
2024/03/20	7	57.13	8	57.93	56.90	-1	1,058	-0.09%
2024/03/19	1	57.90	0	0.00	57.70	1	1,005	0.10%
2024/03/18	1	58.60	0	0.00	58.40	1	986	0.10%
2024/03/15	2	59.10	7	58.90	58.80	-5	952	-0.52%
2024/03/14	2	58.05	2	58.50	57.20	0	826	0.00%
2024/03/13	2	61.85	1.2	60.53	60.50	0.9	783	0.11%
2024/03/12	2.2	56.04	2	56.50	60.00	0.2	591	0.03%
2024/03/11	2	53.40	0	0.00	54.60	2	492	0.41%
2024/03/08	2	53.05	2	53.10	53.00	0	488	0.00%
2024/03/07	3	54.40	2	53.40	53.50	1	491	0.20%
2024/03/05	5	55.30	0	0.00	55.50	5	480	1.04%
2024/03/04	1	55.30	4	55.13	55.10	-3	480	-0.62%
2024/03/01	1	54.70	0	0.00	54.70	1	475	0.21%
2024/02/29	1	54.70	3	55.00	55.00	-2	477	-0.42%
2024/02/27	1	54.70	2	54.85	55.00	-1	479	-0.21%
2024/02/26	4	54.98	3	55.10	55.20	1	484	0.21%
2024/02/23	1	56.10	3	56.00	55.50	-2	484	-0.41%
2024/02/22	1	55.70	1	56.10	55.80	0	475	0.00%
2024/02/21	1	55.20	1	55.50	55.60	0	477	0.00%
2024/02/20	2	55.45	0	0.00	55.30	2	495	0.40%
2024/02/16	3	54.73	0	0.00	55.30	3	491	0.61%
2024/02/15	2	53.35	2	53.65	53.60	0	489	0.00%
2024/02/05	2	53.40	4	53.48	53.90	-2	484	-0.41%
2024/02/02	1	55.00	0.1	55.00	54.60	0.9	471	0.19%
2024/02/01	1	55.70	1	55.20	55.20	0	465	0.00%
2024/01/31	1	55.70	1.2	55.90	56.00	-0.2	463	-0.04%
2024/01/30	2	55.60	1	55.80	56.30	1	462	0.22%
2024/01/29	1	55.80	1	56.00	56.30	0	460	0.00%
2024/01/26	2	56.15	1.1	56.32	56.30	0.9	459	0.20%
2024/01/25	2	56.75	0	0.00	56.50	2	456	0.44%
2024/01/24	1	57.10	1	57.30	56.90	0	454	0.00%
2024/01/19	1	56.70	2	57.20	56.50	-1	465	-0.22%
2024/01/18	2	56.60	1	56.60	56.60	1	471	0.21%
2024/01/17	1	56.60	0	0.00	56.50	1	472	0.21%
2024/01/16	2	57.70	0	0.00	57.50	2	467	0.43%
2024/01/15	0	0.00	1	58.20	58.20	-1	468	-0.21%
2024/01/12	1	57.70	1	57.70	57.70	0	476	0.00%
2024/01/11	1	57.70	0	0.00	58.00	1	481	0.21%
2024/01/10	1	57.60	0	0.00	57.10	1	489	0.20%
2024/01/09	5	58.26	2	58.10	58.10	3	488	0.61%
2024/01/08	1	59.30	0	0.00	58.70	1	490	0.20%
2024/01/04	1	60.10	1	59.80	59.80	0	491	0.00%
2023/12/29	0	0.00	1	61.40	61.20	-1	527	-0.19%
2023/12/22	1	59.60	0	0.00	59.50	1	531	0.19%
2023/12/21	1	59.60	1	60.20	59.80	0	533	0.00%
2023/12/20	0	0.00	3	60.20	60.20	-3	535	-0.56%
2023/12/19	3	60.03	0	0.00	59.40	3	538	0.56%
2023/12/18	3	60.50	0	0.00	60.20	3	554	0.54%
2023/12/15	1	60.60	0	0.00	60.80	1	561	0.18%
2023/12/14	0.1	60.40	0	0.00	60.30	0.1	582	0.02%
2023/12/13	1	60.10	0	0.00	59.60	1	587	0.17%
2023/12/11	1	60.30	1	60.70	60.50	0	608	0.00%
2023/12/06	1	60.20	1	60.50	60.40	0	616	0.00%
2023/12/05	0.4	61.25	0	0.00	60.80	0.4	617	0.06%
2023/11/30	2	60.40	1	60.70	60.70	1	644	0.16%
2023/11/28	0	0.00	1	60.70	60.50	-1	677	-0.15%
2023/11/27	1	60.30	0	0.00	59.50	1	689	0.15%
2023/11/22	1	60.40	1	60.90	60.50	0	721	0.00%
2023/11/21	1	60.50	0	0.00	60.20	1	746	0.13%
2023/11/20	0	0.00	1	60.50	60.30	-1	757	-0.13%
2023/11/17	1	60.40	0	0.00	60.50	1	761	0.13%
2023/11/16	0	0.00	1	59.30	59.50	-1	778	-0.13%
2023/11/14	1.2	59.10	0	0.00	59.10	1.2	801	0.15%
2023/11/13	1	57.70	1	57.90	58.20	0	803	0.00%
2023/11/07	1	58.10	0	0.00	58.20	1	841	0.12%
2023/11/03	2	57.50	9	57.70	57.70	-7	898	-0.78%
2023/11/02	0	0.00	3	57.67	57.80	-3	949	-0.32%
2023/11/01	0	0.00	1	56.80	56.80	-1	964	-0.10%
2023/10/31	1	57.60	0	0.00	56.60	1	971	0.10%
2023/10/30	1	57.60	3	57.80	57.80	-2	989	-0.20%
2023/10/27	0	0.00	1	57.80	57.80	-1	1,002	-0.10%
2023/10/26	4	57.90	0	0.00	57.40	4	1,019	0.39%
2023/10/25	1	59.30	0	0.00	59.00	1	1,025	0.10%
2023/10/24	1	57.80	1	58.30	58.40	0	1,040	0.00%
2023/10/23	1	57.60	1	58.90	58.30	0	1,069	0.00%
2023/10/20	1	57.70	1	58.70	58.60	0	1,134	0.00%
2023/10/19	1	58.70	1	59.10	59.10	0	1,167	0.00%
2023/10/18	1	60.10	1	59.60	59.60	0	1,187	0.00%
2023/10/17	1	60.50	2	60.90	60.70	-1	1,191	-0.08%
2023/10/16	2	60.20	0	0.00	60.00	2	1,207	0.17%
2023/10/13	0	0.00	1	61.30	60.80	-1	1,236	-0.08%
2023/10/11	3	60.57	0	0.00	59.70	3	1,275	0.24%
2023/10/06	1	63.80	0	0.00	63.60	1	1,269	0.08%
2023/10/05	0	0.00	1	64.20	64.20	-1	1,306	-0.08%
2023/10/04	4	63.53	4	63.70	63.50	0	1,354	0.00%
2023/10/02	0	0.00	1	64.40	64.60	-1	1,508	-0.07%
2023/09/28	1	62.90	2	63.55	63.70	-1	1,607	-0.06%
2023/09/27	3	63.43	1	63.10	63.10	2	1,788	0.11%
2023/09/26	2	64.50	1	65.30	64.10	1	1,920	0.05%
2023/09/22	2	63.65	0	0.00	64.40	2	1,965	0.10%
2023/09/21	3	65.13	1	64.30	64.30	2	1,975	0.10%
2023/09/20	1	66.30	2	66.45	66.30	-1	1,967	-0.05%
2023/09/18	1	66.60	1	67.30	66.80	0	2,015	0.00%
2023/09/15	3	67.07	3	67.10	67.00	0	2,036	0.00%
2023/09/14	0	0.00	1	67.00	68.00	-1	2,050	-0.05%
2023/09/13	1	67.20	1	67.20	66.50	0	2,070	0.00%
2023/09/12	1	65.50	4	66.00	65.80	-3	2,091	-0.14%
2023/09/11	6	65.58	0	0.00	64.90	6	2,153	0.28%
2023/09/08	3	66.80	2	66.10	66.10	1	2,235	0.04%
2023/09/07	7	67.53	4	68.23	67.30	3	2,302	0.13%
2023/09/06	0	0.00	2	67.70	67.70	-2	2,354	-0.08%
2023/09/05	0	0.00	4	67.25	67.50	-4	2,417	-0.17%
2023/09/04	3	65.57	2	65.90	66.30	1	2,485	0.04%
2023/08/31	0	0.00	1	65.40	65.50	-1	2,592	-0.04%
2023/08/30	0	0.00	2	64.00	64.60	-2	2,679	-0.07%
2023/08/29	2	62.85	1	62.80	63.20	1	2,796	0.04%
2023/08/28	5	65.36	0	0.00	64.80	5	2,928	0.17%
2023/08/25	0	0.00	1	66.10	65.90	-1	3,340	-0.03%
2023/08/24	1	64.60	1	64.90	65.20	0	3,503	0.00%
2023/08/23	0	0.00	1	64.90	64.90	-1	3,571	-0.03%
2023/08/22	2	65.25	0	0.00	64.50	2	3,776	0.05%
2023/08/21	1	66.70	3	67.10	65.90	-2	4,083	-0.05%
2023/08/18	2	66.55	0	0.00	66.30	2	4,199	0.05%
2023/08/17	0	0.00	0.1	66.90	67.20	-0.1	4,394	0.00%
2023/08/15	0	0.00	8	65.98	66.00	-8	5,581	-0.14%
2023/08/14	2	65.65	2	65.70	65.60	0	5,668	0.00%
2023/08/11	4	66.78	2	66.85	66.20	2	5,764	0.03%
2023/08/10	2	66.50	1	66.00	66.00	1	5,791	0.02%
2023/08/09	3	67.57	4	68.05	67.70	-1	5,768	-0.02%
2023/08/08	3	69.57	1	68.50	68.50	2	5,748	0.03%
2023/08/07	0	0.00	1	71.40	71.40	-1	5,718	-0.02%
2023/08/04	0	0.00	2	70.80	70.80	-2	5,706	-0.04%
2023/08/02	2	71.15	0	0.00	70.50	2	5,716	0.03%
2023/08/01	0	0.00	1	72.00	72.00	-1	5,696	-0.02%
2023/07/31	2.2	71.70	1.3	71.66	71.40	0.9	5,695	0.02%
2023/07/28	2	71.85	2	72.25	71.90	0	5,683	0.00%
2023/07/27	0	0.00	2	72.70	72.40	-2	5,682	-0.04%
2023/07/26	2	72.05	0	0.00	71.50	2	5,680	0.04%
2023/07/25	14.1	73.67	3	73.47	73.30	11.1	5,664	0.20%
2023/07/24	2	71.25	6	71.77	72.80	-4	5,619	-0.07%
2023/07/21	2.1	72.24	0	0.00	72.10	2.1	5,602	0.04%
2023/07/20	0.3	73.10	2	72.70	72.70	-1.7	5,627	-0.03%
2023/07/19	2.1	72.65	0.1	73.10	71.90	2	5,664	0.04%
2023/07/18	2.1	74.54	3	74.30	73.20	-0.9	5,800	-0.02%
2023/07/17	0	0.00	1.6	75.38	75.30	-1.6	6,004	-0.03%
2023/07/14	1	74.40	1	74.70	74.70	0	6,185	0.00%
2023/07/13	0.1	74.90	0.2	75.20	74.50	-0.1	6,208	0.00%
2023/07/12	2	74.00	5.2	74.70	74.60	-3.2	6,193	-0.05%
2023/07/11	2.2	74.87	1.5	75.09	74.50	0.7	6,192	0.01%
2023/07/10	7.2	76.09	6	77.20	75.00	1.2	6,172	0.02%
2023/07/07	4.1	80.49	1.2	80.37	79.90	2.9	6,082	0.05%
2023/07/06	13.7	83.90	4	82.60	82.00	9.7	6,093	0.16%
2023/07/05	9.1	84.86	2.1	85.34	84.40	7	6,027	0.12%
2023/07/04	10.2	82.74	14	83.11	83.40	-3.8	5,876	-0.06%
2023/07/03	6.2	80.63	2	81.25	80.60	4.2	5,771	0.07%
2023/06/30	4	78.55	3	79.07	78.80	1	5,780	0.02%
2023/06/29	2	79.10	9	79.26	78.50	-7	5,902	-0.12%
2023/06/28	7.1	80.01	0	0.00	79.00	7.1	6,199	0.11%
2023/06/27	7	78.73	6	78.75	79.00	1	6,225	0.02%
2023/06/26	2	81.95	4	82.43	81.60	-2	6,203	-0.03%
2023/06/21	3	82.90	1	83.10	83.10	2	6,219	0.03%
2023/06/20	3.2	81.96	4	82.20	81.90	-0.9	6,199	-0.01%
2023/06/19	7.1	83.39	3	83.50	82.70	4.1	6,182	0.07%
2023/06/16	4.3	82.54	2	82.70	82.50	2.3	6,149	0.04%
2023/06/15	6	82.18	5	82.58	83.00	1	6,121	0.02%
2023/06/14	4	83.69	4	83.25	82.30	0	6,077	0.00%
2023/06/13	1	85.10	53	85.12	84.40	-52	5,998	-0.87%
2023/06/12	2	85.55	1	84.60	84.60	1	5,927	0.02%
2023/06/09	2	84.95	5	86.10	85.50	-3	5,863	-0.05%
2023/06/08	2	85.90	2	85.40	84.10	0	5,799	0.00%
2023/06/07	14	87.13	13	88.17	86.70	1	5,738	0.02%
2023/06/06	2	87.85	2	88.30	87.90	0	5,686	0.00%
2023/06/05	1	90.40	1	91.00	88.70	0	5,666	0.00%
2023/06/02	2	88.40	3	88.30	89.60	-1	5,592	-0.02%
2023/06/01	5	88.18	5	89.10	89.30	0	5,486	0.00%
2023/05/31	10	88.25	12	88.88	88.90	-2	5,347	-0.04%
2023/05/30	2	84.30	5	85.04	83.70	-3	4,920	-0.06%
2023/05/26	5	84.36	7	82.74	82.60	-2	4,676	-0.04%
2023/05/25	23	86.95	25	87.03	86.80	-2	4,519	-0.04%
2023/05/24	9	83.59	9	83.43	83.80	0	4,189	0.00%
2023/05/23	16	83.29	16	83.10	83.00	0	4,085	0.00%
2023/05/22	17	79.78	19	80.45	82.50	-2	3,887	-0.05%
2023/05/19	0	0.00	19	76.89	77.80	-19	3,202	-0.59%
2023/05/18	4	70.90	7	70.19	70.80	-3	2,713	-0.11%
2023/05/17	0	0.00	4	69.78	70.40	-4	2,618	-0.15%
2023/05/16	0	0.00	5	67.16	67.50	-5	2,507	-0.20%
2023/05/15	6	65.27	2	65.40	65.80	4	2,477	0.16%
2023/05/12	0	0.00	18	64.86	65.80	-18	2,477	-0.73%
2023/05/11	26	66.32	25	66.72	65.10	1	2,476	0.04%
2023/05/09	8	65.05	17	66.44	65.50	-9	2,485	-0.36%
2023/05/08	0	0.00	1	66.60	66.50	-1	2,483	-0.04%
2023/05/04	1	65.30	1	65.90	65.90	0	2,489	0.00%
2023/05/02	0	0.00	5	65.50	66.00	-5	2,513	-0.20%
2023/04/28	0	0.00	3	65.30	65.40	-3	2,541	-0.12%
2023/04/27	1	64.80	1	65.00	64.40	0	2,531	0.00%
2023/04/26	1	64.30	1	64.80	65.20	0	2,512	0.00%
2023/04/25	10	64.41	1	64.70	63.80	9	2,500	0.36%
2023/04/24	7	66.43	0	0.00	65.90	7	2,452	0.29%
2023/04/21	10	69.33	1	67.30	67.00	9	2,405	0.37%
2023/04/20	8	73.16	18	72.38	71.40	-10	2,254	-0.44%
2023/04/19	10	71.31	8	72.65	69.80	2	2,016	0.10%
2023/04/18	0	0.00	2	67.80	68.20	-2	1,813	-0.11%
2023/04/17	1	67.00	2	67.15	67.10	-1	1,770	-0.06%
2023/04/14	9	67.09	6	67.30	66.90	3	1,750	0.17%
2023/04/13	0	0.00	1	66.70	66.60	-1	1,713	-0.06%
2023/04/12	3	66.97	1	66.90	66.70	2	1,685	0.12%
2023/04/11	2	67.05	23	66.96	66.70	-21	1,672	-1.26%
2023/04/10	0	0.00	3	66.07	66.00	-3	1,625	-0.18%
2023/04/07	8	65.05	1	65.20	65.10	7	1,595	0.44%
2023/04/06	8	66.15	8	66.60	65.90	0	1,565	0.00%
2023/03/31	2	65.60	3	65.73	65.80	-1	1,537	-0.07%
2023/03/30	12	65.72	4	66.10	66.10	8	1,499	0.53%
2023/03/29	42	66.18	36	66.91	67.10	6	1,398	0.43%
2023/03/28	0	0.00	12	63.96	63.50	-12	1,103	-1.09%
2023/03/27	0	0.00	2	63.70	63.20	-2	1,071	-0.19%
2023/03/20	0	0.00	0	62.60	62.30	0	1,010	0.00%
2023/03/09	10	63.00	0	0.00	63.00	10	1,498	0.67%
2023/03/08	3	64.13	11	64.83	64.40	-8	1,486	-0.54%
2023/03/07	2	63.95	0	0.00	63.70	2	1,467	0.14%
2023/03/06	11	63.50	4	62.90	63.50	7	1,445	0.48%
2023/03/03	1	62.20	0	0.00	62.30	1	1,433	0.07%
2023/03/02	1	62.80	0	0.00	62.20	1	1,434	0.07%
2023/02/23	0	0.00	3	63.73	63.20	-3	1,471	-0.20%
2023/02/21	1	62.60	0	0.00	62.50	1	1,448	0.07%
2023/02/16	0	0.00	1.2	62.25	62.00	-1.2	1,457	-0.08%
2023/02/15	0	0.00	1	61.10	60.80	-1	1,468	-0.07%
2023/02/14	0	0.00	0	60.60	60.50	0	1,483	0.00%
2023/02/13	0	0.00	0.1	60.90	60.40	-0.1	1,522	-0.01%
2023/02/10	0	0.00	0.1	61.10	61.00	-0.1	1,549	-0.01%
2023/02/09	4	61.40	1	61.70	61.50	3	1,564	0.19%
2023/02/02	0	0.00	10	61.40	61.60	-10	1,536	-0.65%
2023/01/31	0	0.00	2	60.80	60.80	-2	1,556	-0.13%
2023/01/30	10	60.10	0	59.20	60.10	10	1,559	0.64%
2023/01/12	0	0.00	0	58.10	57.60	0	1,666	0.00%
2023/01/04	0	0.00	2	58.10	58.10	-2	2,255	-0.09%
2022/12/30	2	58.55	0	57.90	57.50	2	2,359	0.08%
2022/12/29	0	0.00	2	56.95	57.30	-2	2,461	-0.08%
2022/12/27	0	0.00	0.1	59.40	59.10	-0.1	2,645	0.00%
2022/12/20	3	58.37	0	0.00	58.20	3	2,731	0.11%
2022/12/15	0	0.00	0.4	60.90	60.90	-0.4	2,747	-0.01%
2022/12/13	2	60.70	0	0.00	60.30	2	2,746	0.07%
2022/12/09	0	0.00	5	61.20	60.90	-5	2,751	-0.18%
2022/12/07	5	63.90	1	63.10	61.90	4	2,730	0.15%
2022/12/06	1	64.30	0	0.00	63.70	1	2,716	0.04%
2022/12/05	2	65.35	0	0.00	65.00	2	2,693	0.07%
2022/12/02	10	65.00	7	65.69	64.60	3	2,615	0.11%
2022/12/01	2	60.70	10	61.21	61.30	-8	2,369	-0.34%
2022/11/21	1	57.70	0	0.00	57.80	1	2,580	0.04%
2022/11/17	0	0.00	4	61.50	61.40	-4	2,534	-0.16%
2022/11/14	1	61.00	1	61.40	61.20	0	2,522	0.00%
2022/11/11	1	60.60	0	0.00	60.20	1	2,513	0.04%
2022/11/09	1	61.30	0	0.00	60.70	1	2,498	0.04%
2022/11/08	1	61.00	1	61.40	60.60	0	2,481	0.00%
2022/11/07	2	60.20	0	0.00	60.70	2	2,465	0.08%
2022/11/02	0	0.00	5	59.70	60.00	-5	2,527	-0.20%
2022/11/01	6	59.18	1	59.40	59.10	5	2,530	0.20%
2022/10/31	1	59.50	0	0.00	58.90	1	2,540	0.04%
2022/10/28	2	59.25	0	0.00	58.80	2	2,577	0.08%
2022/10/25	5	60.54	0	0.00	59.50	5	2,630	0.19%
2022/10/21	1	58.80	2	60.15	60.40	-1	2,662	-0.04%
2022/10/19	1	62.00	0	0.00	61.00	1	2,741	0.04%
2022/10/18	5	66.10	0	0.00	63.00	5	2,882	0.17%
2022/10/17	11	64.24	1	63.30	65.50	10	2,872	0.35%
2022/10/14	1	61.50	1	62.70	63.80	0	2,784	0.00%
2022/10/13	0	0.00	5	60.60	59.80	-5	2,724	-0.18%
2022/10/12	1	62.90	1	63.10	63.30	0	2,674	0.00%
2022/10/07	0	0.00	10	64.90	65.40	-10	2,647	-0.38%
2022/10/06	0	0.00	1	64.60	64.50	-1	2,632	-0.04%
2022/10/05	3	62.63	8	64.49	63.30	-5	2,561	-0.20%
2022/09/29	0	0.00	1	58.80	59.60	-1	2,420	-0.04%
2022/09/28	1	57.60	1	58.70	56.20	0	2,390	0.00%
2022/09/27	0	57.00	0	0.00	57.60	0	2,376	0.00%
2022/09/26	1	57.30	0	0.00	56.50	1	2,389	0.04%
2022/09/23	1	60.10	0	0.00	60.00	1	2,411	0.04%
2022/09/16	1	62.20	0	0.00	62.30	1	2,643	0.04%
2022/09/15	1	63.50	0	0.00	63.20	1	2,642	0.04%
2022/09/08	1	63.10	3	63.93	64.20	-2	2,648	-0.08%
2022/09/06	1	61.20	0	0.00	61.30	1	2,624	0.04%
2022/09/05	1	61.70	0	0.00	61.70	1	2,630	0.04%
2022/09/01	5	64.70	0	0.00	63.40	5	2,615	0.19%
2022/08/31	0	0.00	7	61.90	63.00	-7	2,545	-0.27%
2022/08/30	2	62.75	0	0.00	62.60	2	2,556	0.08%
2022/08/29	7	63.39	0	0.00	62.60	7	2,551	0.27%
2022/08/26	9	68.47	0	0.00	66.60	9	2,521	0.36%
2022/08/25	1	68.90	1	69.10	69.00	0	2,506	0.00%
2022/08/24	1	67.60	0	0.00	67.30	1	2,589	0.04%
2022/08/22	0	0.00	3	68.13	68.10	-3	2,785	-0.11%
2022/08/18	10	69.00	0	0.00	69.00	10	2,980	0.34%
2022/08/17	0	0.00	9	69.03	68.70	-9	3,035	-0.30%
2022/08/15	2	69.10	0	0.00	69.00	2	3,033	0.07%
2022/08/11	9	69.51	13	68.85	68.20	-4	3,030	-0.13%
2022/08/10	0	0.00	1	69.10	68.10	-1	2,982	-0.03%
2022/08/09	0	0.00	1	68.30	68.30	-1	2,966	-0.03%
2022/08/04	4	66.13	1	65.10	66.00	3	2,946	0.10%
2022/08/03	12	67.41	0	0.00	67.50	12	2,905	0.41%
2022/08/02	1	67.50	2	67.30	67.10	-1	2,879	-0.04%
2022/08/01	0	0.00	1	70.10	69.40	-1	2,827	-0.04%
2022/07/29	3	70.10	1.4	69.74	70.30	1.6	2,802	0.06%
2022/07/28	1.4	70.93	2	70.95	71.00	-0.6	2,767	-0.02%
2022/07/27	1	70.00	1	70.50	71.50	0	2,773	0.00%
2022/07/26	4	70.48	2	70.60	69.90	2	2,721	0.07%
2022/07/25	3	70.53	6	70.65	71.10	-3	2,612	-0.11%
2022/07/22	1	68.50	5	68.88	68.90	-4	2,404	-0.17%
2022/07/21	1	67.80	0	0.00	67.30	1	2,284	0.04%
2022/07/20	1	67.90	0	0.00	67.20	1	2,274	0.04%
2022/07/19	0	0.00	1	67.60	68.00	-1	2,266	-0.04%
2022/07/18	2	68.60	1	66.90	67.30	1	2,283	0.04%
2022/07/15	0	0.00	1	66.10	66.70	-1	2,409	-0.04%
2022/07/14	0	0.00	1	66.00	66.70	-1	2,564	-0.04%
2022/07/11	3	64.73	2	64.90	64.40	1	2,492	0.04%
2022/07/07	0	0.00	1	61.30	61.30	-1	2,429	-0.04%
2022/07/01	1	63.50	0	0.00	59.90	1	2,382	0.04%
2022/06/30	1	65.30	2	66.00	64.90	-1	2,337	-0.04%
2022/06/29	0	0.00	1	67.00	67.90	-1	2,294	-0.04%
2022/06/28	2	67.35	16	65.68	67.30	-14	2,241	-0.62%
2022/06/27	1	66.40	2	67.00	66.80	-1	2,210	-0.05%
2022/06/24	17	64.98	1	65.00	65.50	16	2,147	0.75%
2022/06/22	2	62.05	3	63.30	61.50	-1	2,091	-0.05%
2022/06/17	0	0.00	8	64.63	63.90	-8	2,061	-0.39%
2022/06/15	3	65.73	0	0.00	65.30	3	2,027	0.15%
2022/06/10	0	0.00	1	66.70	66.70	-1	1,974	-0.05%
2022/06/09	2	66.00	5	66.64	66.40	-3	1,944	-0.15%
2022/06/08	5	66.44	0	0.00	65.60	5	1,922	0.26%
2022/06/02	0	0.00	0.1	66.90	66.10	-0.1	1,854	-0.01%
2022/06/01	0.1	66.80	1	66.70	66.00	-0.9	1,832	-0.05%
2022/05/31	5	66.72	4	66.85	67.00	1	1,741	0.06%
2022/05/30	1	64.90	3	63.80	64.80	-2	1,587	-0.13%
2022/05/27	5	65.06	3	64.20	64.40	2	1,533	0.13%
2022/05/26	3	63.77	5	63.46	62.90	-2	1,410	-0.14%
2022/05/25	0	0.00	8	61.45	62.20	-8	1,310	-0.61%
2022/05/24	2	60.00	1	60.10	59.70	1	1,257	0.08%
2022/05/23	4	61.13	0	0.00	60.70	4	1,249	0.32%
2022/05/20	3	60.40	1	59.30	60.40	2	1,229	0.16%
2022/05/19	1	59.10	1	58.50	59.10	0	1,202	0.00%
2022/05/16	1	57.60	0	0.00	57.30	1	1,199	0.08%
2022/05/10	0	0.00	2	58.30	58.40	-2	1,160	-0.17%
2022/05/09	1	59.10	0	0.00	58.00	1	1,156	0.09%
2022/05/06	0	0.00	1	59.80	61.10	-1	1,145	-0.09%
2022/05/05	4	61.43	0	0.00	60.80	4	1,137	0.35%
2022/05/04	1	61.50	3	61.73	61.50	-2	1,119	-0.18%
2022/04/26	0	0.00	6	60.17	59.80	-6	1,056	-0.57%
2022/04/25	2	62.50	0	0.00	60.10	2	1,049	0.19%
2022/04/22	3	63.60	1	63.60	63.60	2	1,020	0.20%
2022/04/21	5	67.36	10	67.34	64.20	-5	976	-0.51%
2022/04/20	6	66.68	2	66.35	66.40	4	780	0.51%
2022/04/15	2	59.05	0	0.00	58.60	2	628	0.32%
2022/03/30	1	60.00	3	60.20	60.70	-2	987	-0.20%
2022/03/24	2	59.50	3.1	59.24	59.20	-1.1	982	-0.11%
2022/03/18	0	0.00	0	57.00	57.90	0	1,023	0.00%
2022/03/17	0	0.00	1	57.00	57.70	-1	1,036	-0.10%
2022/03/03	1	60.30	0	0.00	60.30	1	1,239	0.08%
2022/03/02	3	59.80	0	0.00	60.30	3	1,270	0.24%
2022/03/01	0	0.00	0	60.20	60.70	0	1,297	0.00%
2022/02/24	0	0.00	2	59.10	58.80	-2	1,379	-0.15%
2022/02/07	0	0.00	2	61.30	61.10	-2	2,888	-0.07%
2022/01/24	15	59.99	15	61.15	61.20	0	3,302	0.00%
2022/01/21	1	61.10	0	0.00	60.80	1	3,352	0.03%
2022/01/20	15	61.97	15	61.89	61.80	0	3,389	0.00%
2022/01/14	0	0.00	2	61.90	61.00	-2	3,712	-0.05%
2022/01/12	0	0.00	3	62.57	62.00	-3	3,782	-0.08%
2022/01/11	2	63.80	1	63.80	63.80	1	3,831	0.03%
2022/01/10	1	64.80	2	65.30	64.60	-1	4,010	-0.02%
2022/01/07	5	66.38	0	0.00	65.50	5	4,232	0.12%
2022/01/06	1	67.30	0	0.00	67.10	1	4,277	0.02%
2022/01/05	4	68.60	2	68.70	68.50	2	4,366	0.05%
2021/12/30	0	0.00	1	66.70	66.70	-1	4,745	-0.02%
2021/12/29	0	0.00	0	67.20	67.20	0	4,945	0.00%
2021/12/28	4	68.45	7	68.24	67.50	-3	5,002	-0.06%
2021/12/27	3	68.67	3.3	68.60	68.40	-0.3	5,071	-0.01%
2021/12/24	2	67.65	3.2	68.09	68.20	-1.2	5,251	-0.02%
2021/12/22	0.2	65.40	0	0.00	65.10	0.2	5,221	0.00%
2021/12/16	1	65.90	0	0.00	65.00	1	5,455	0.02%
2021/12/14	1	65.60	0	0.00	65.10	1	5,514	0.02%
2021/12/13	0	0.00	3	66.73	66.60	-3	5,739	-0.05%
2021/12/10	2	66.90	0	0.00	66.80	2	5,878	0.03%
2021/12/07	0	0.00	1	69.10	67.90	-1	5,843	-0.02%
2021/12/03	1	68.10	0	0.00	68.00	1	5,828	0.02%
2021/12/01	3.1	68.02	0	0.00	69.10	3.1	5,784	0.05%
2021/11/26	1	67.60	0	0.00	67.20	1	5,718	0.02%
2021/11/24	1	70.50	0	0.00	70.40	1	5,667	0.02%
2021/11/22	1	70.81	1.3	71.20	70.80	-0.3	5,624	0.00%
2021/11/19	5	72.50	6.6	72.31	71.70	-1.6	5,571	-0.03%
2021/11/18	15	74.44	6.1	73.94	73.50	9	5,480	0.16%
2021/11/17	8	73.16	17	73.05	73.90	-9	5,231	-0.17%
2021/11/16	8.2	71.52	4.5	70.19	70.00	3.7	4,911	0.08%
2021/11/15	13.1	70.12	10.1	70.27	70.00	3	4,757	0.06%
2021/11/12	1	64.90	0	0.00	67.00	1	4,439	0.02%
2021/11/11	0	0.00	1	64.50	64.50	-1	4,398	-0.02%
2021/11/10	0	0.00	2	65.10	64.60	-2	4,415	-0.05%
2021/11/09	1	64.00	0	0.00	65.20	1	4,405	0.02%
2021/11/08	1	65.30	0.3	64.98	64.60	0.7	4,389	0.01%
2021/11/04	0.5	68.10	0	0.00	67.20	0.5	4,368	0.01%
2021/11/03	2	67.60	0	0.00	67.30	2	4,372	0.05%
2021/11/02	6	71.17	6	69.57	67.40	0	4,399	0.00%
2021/11/01	7	69.27	10	69.02	70.60	-3	4,228	-0.07%
2021/10/29	2	67.90	2	66.70	66.70	0	4,131	0.00%
2021/10/27	4	66.45	0	0.00	66.50	4	4,053	0.10%
2021/10/26	4	67.80	16	67.54	66.50	-12	4,041	-0.30%
2021/10/25	7	68.06	12	68.53	68.70	-5	3,966	-0.13%
2021/10/20	1	65.20	1	64.20	64.10	0	4,361	0.00%
2021/10/19	1	64.50	1	65.00	64.60	0	4,334	0.00%
2021/10/18	4.1	65.84	1	67.50	64.50	3.1	4,283	0.07%
2021/10/15	7	68.27	10	68.56	69.50	-3	4,124	-0.07%
2021/10/14	1	65.20	1	64.50	66.50	0	3,921	0.00%
2021/10/13	0	0.00	2	66.99	65.50	-2	3,863	-0.05%
2021/10/12	11	67.86	14	66.95	66.50	-3	3,764	-0.08%
2021/10/08	4	67.73	5.1	67.41	67.60	-1.1	3,650	-0.03%
2021/10/07	5	64.06	3	63.70	63.70	2	3,402	0.06%
2021/10/06	9	64.32	6.1	64.51	63.30	2.9	3,462	0.08%
2021/10/04	1	63.30	4	62.85	61.50	-3	3,345	-0.09%
2021/10/01	6	63.62	3	63.03	61.90	3	3,282	0.09%
2021/09/30	0	0.00	1	60.50	61.40	-1	3,075	-0.03%
2021/09/27	3	61.60	3	61.80	62.00	0	3,172	0.00%
2021/09/24	5	59.86	5	59.70	59.50	0	3,086	0.00%
2021/09/23	5	56.64	5	56.70	57.00	0	3,085	0.00%
2021/09/22	0	0.00	1	57.30	56.40	-1	3,135	-0.03%
2021/09/17	9	58.79	6	58.87	58.90	3	3,209	0.09%
2021/09/16	3	59.77	2	59.65	58.50	1	3,315	0.03%
2021/09/15	0	0.00	6	60.10	60.10	-6	3,365	-0.18%
2021/09/14	16	55.01	15	54.70	54.70	1	3,532	0.03%
2021/09/07	0	0.00	3	55.63	56.30	-3	4,844	-0.06%
2021/09/02	0	0.00	2	59.50	58.20	-2	4,863	-0.04%
2021/09/01	1	59.10	0	0.00	59.40	1	4,861	0.02%
2021/08/27	1	57.50	0	0.00	57.50	1	4,851	0.02%
2021/08/26	1	58.90	1	59.30	58.90	0	4,845	0.00%
2021/08/25	3	58.00	0	0.00	57.90	3	4,844	0.06%
2021/08/23	4	58.20	4	58.80	58.80	0	4,883	0.00%
2021/08/20	0	0.00	1	57.30	55.90	-1	4,892	-0.02%
2021/08/19	1	57.70	0	0.00	57.00	1	4,898	0.02%
2021/08/17	0	0.00	1	57.40	57.40	-1	4,972	-0.02%
2021/08/16	5	63.10	2	61.40	60.20	3	4,981	0.06%
2021/08/13	20	65.70	20	64.13	63.70	0	4,978	0.00%
2021/08/11	1	65.90	1	65.90	65.40	0	4,998	0.00%
2021/08/10	0	0.00	1	67.50	66.50	-1	5,034	-0.02%
2021/08/09	3	69.30	1	68.50	67.30	2	5,082	0.04%
2021/08/06	0	0.00	10	70.13	69.10	-10	5,092	-0.20%
2021/08/05	0	0.00	1	69.60	69.30	-1	5,084	-0.02%
2021/08/04	1	70.20	6	68.32	69.50	-5	5,132	-0.10%
2021/07/30	1	66.60	0	0.00	66.50	1	5,233	0.02%
2021/07/29	5	66.80	0	0.00	67.20	5	5,266	0.09%
2021/07/28	3	67.00	1	69.40	66.50	2	5,294	0.04%
2021/07/27	13	71.19	1	68.70	69.40	12	5,300	0.23%
2021/07/26	12	71.02	15	72.47	73.70	-3	5,144	-0.06%
2021/07/23	1	67.00	7	66.83	67.00	-6	4,812	-0.12%
2021/07/21	51	66.29	50	65.10	64.80	1	4,873	0.02%
2021/07/20	0	0.00	5	66.68	66.10	-5	4,877	-0.10%
2021/07/19	1	68.50	4	68.25	68.10	-3	4,904	-0.06%
2021/07/15	14	68.61	18	69.10	69.30	-4	4,995	-0.08%
2021/07/14	6	67.80	0	0.00	67.70	6	4,990	0.12%
2021/07/13	16	72.10	9	71.28	69.20	7	4,981	0.14%
2021/07/12	8.1	70.43	4	70.33	71.50	4.1	4,888	0.08%
2021/07/09	7	68.23	5	68.72	68.00	2	4,792	0.04%
2021/07/08	28	69.67	33	69.38	69.10	-5	4,863	-0.10%
2021/07/07	3	68.93	0	0.00	68.30	3	4,908	0.06%
2021/07/06	11	69.79	2	68.55	68.60	9	4,980	0.18%
2021/07/05	12	69.73	21	69.93	70.60	-9	5,019	-0.18%
2021/07/02	0	0.00	6	67.30	68.00	-6	5,006	-0.12%
2021/07/01	1	67.00	7	67.63	66.80	-6	5,158	-0.12%
2021/06/30	26.1	70.19	31	69.55	69.40	-4.9	5,188	-0.09%
2021/06/29	50	70.40	55	69.61	68.90	-5	5,249	-0.10%
2021/06/28	14	70.66	8	70.29	70.90	6	5,369	0.11%
2021/06/25	22	71.41	25	71.00	70.30	-3	5,821	-0.05%
2021/06/24	23	74.27	28	73.52	73.00	-5	5,859	-0.09%
2021/06/23	22	73.37	24	73.03	74.00	-2	5,857	-0.03%
2021/06/22	38	70.38	14	69.46	71.00	24	6,075	0.40%
2021/06/21	52	71.91	31	72.51	71.10	21	6,435	0.33%
2021/06/18	3.3	65.87	8	66.45	68.40	-4.7	7,143	-0.07%
2021/06/17	6	61.60	4	61.53	62.20	2	7,073	0.03%
2021/06/16	16	62.25	3	62.90	62.70	13	7,087	0.18%
2021/06/15	1	60.00	0	0.00	60.80	1	7,296	0.01%
2021/06/09	0	0.00	1	60.60	59.40	-1	8,272	-0.01%
2021/06/02	1	61.80	1	60.50	59.90	0	9,644	0.00%
2021/06/01	1	63.40	0	0.00	61.50	1	10,111	0.01%
2021/05/31	4	61.30	1	61.00	61.20	3	10,848	0.03%
2021/05/27	1	60.00	1	59.00	59.00	0	11,030	0.00%
2021/05/26	1	60.50	1	60.90	59.40	0	11,075	0.00%
2021/05/25	2	61.00	1	61.70	60.80	1	11,353	0.01%
2021/05/21	1	58.40	1	58.20	58.20	0	11,482	0.00%
2021/05/18	1	55.90	1	55.80	56.50	0	11,845	0.00%
2021/05/17	0	0.00	30	53.15	52.40	-30	11,907	-0.25%
2021/05/12	0	0.00	1	53.60	55.10	-1	12,073	-0.01%
2021/05/11	0	0.00	1	59.80	58.40	-1	12,131	-0.01%
2021/05/07	5	63.60	8	64.14	66.20	-3	12,476	-0.02%
2021/05/05	2	60.90	0	0.00	59.50	2	13,544	0.01%
2021/05/04	0	0.00	2	62.30	60.10	-2	13,604	-0.01%
2021/05/03	3	63.30	8	63.51	62.60	-5	13,622	-0.04%
2021/04/29	3	67.10	3	66.80	66.50	0	13,715	0.00%
2021/04/28	3	67.70	0	0.00	67.50	3	13,853	0.02%
2021/04/27	5	69.92	11	69.17	69.10	-6	14,034	-0.04%
2021/04/26	3	68.00	0	0.00	68.10	3	14,185	0.02%
2021/04/23	2	67.90	0	0.00	68.20	2	14,329	0.01%
2021/04/22	0	0.00	3	71.20	67.10	-3	14,830	-0.02%
2021/04/21	2	71.65	0	0.00	71.20	2	15,180	0.01%
2021/04/19	6	71.60	1	71.80	71.40	5	15,498	0.03%
2021/04/16	1	73.30	0	0.00	72.60	1	15,749	0.01%
2021/04/15	0	0.00	6	73.07	73.30	-6	16,003	-0.04%
2021/04/14	2	74.00	2	72.00	71.70	0	16,283	0.00%
2021/04/13	3	75.30	3	76.00	73.10	0	16,680	0.00%
2021/04/12	58	76.65	2	75.10	75.00	56	17,372	0.32%
2021/04/09	4	76.40	3	76.93	75.70	1	17,830	0.01%
2021/04/08	11	77.89	3	77.60	77.00	8	18,292	0.04%
2021/04/07	8	78.23	24	78.58	77.50	-16	18,380	-0.09%
2021/04/06	18	76.48	4	76.78	76.40	14	18,463	0.08%
2021/04/01	2	76.45	10	76.33	76.30	-8	18,834	-0.04%
2021/03/31	2	77.35	15	77.05	77.00	-13	19,262	-0.07%
2021/03/30	37	80.84	49	81.00	79.50	-12	19,557	-0.06%
2021/03/29	1	76.40	21	76.76	78.30	-20	19,587	-0.10%
2021/03/26	29	78.61	27	77.05	76.50	2	19,490	0.01%
2021/03/25	63	78.56	47	78.26	78.00	16	19,251	0.08%
2021/03/24	31	77.85	20	78.11	77.00	11	18,734	0.06%
2021/03/23	28	77.46	210	80.82	78.00	-182	18,165	-1.00%	大賣/鉅額交易
2021/03/22	13	72.98	22	71.84	74.00	-9	16,948	-0.05%
2021/03/19	7	71.39	13	70.95	70.70	-6	16,741	-0.04%
2021/03/18	35	71.75	36	71.17	71.30	-1	16,655	-0.01%
2021/03/17	40	71.19	333	71.99	71.10	-293	16,366	-1.79%	大賣/鉅額交易
2021/03/16	3	68.60	4	68.53	67.90	-1	15,590	-0.01%
2021/03/15	4	67.60	2	67.50	68.00	2	15,543	0.01%
2021/03/12	2	67.95	0	0.00	67.70	2	15,497	0.01%
2021/03/11	1	67.50	0	0.00	67.50	1	15,453	0.01%
2021/03/10	3	66.17	2	68.50	66.10	1	15,405	0.01%
2021/03/09	18	69.03	8	69.08	67.30	10	15,345	0.07%
2021/03/08	83	72.01	97	72.79	70.20	-14	15,146	-0.09%
2021/03/05	21	69.23	73	70.49	70.70	-52	14,411	-0.36%
2021/03/04	14	69.34	35	68.83	68.00	-21	13,956	-0.15%
2021/03/03	21	65.06	5	66.40	67.50	16	13,225	0.12%
2021/03/02	9	63.79	3	63.70	63.10	6	13,138	0.05%
2021/02/26	1	65.40	0	0.00	65.60	1	13,169	0.01%
2021/02/25	18	68.82	27	68.56	67.10	-9	13,171	-0.07%
2021/02/24	7	67.63	8	66.46	66.00	-1	12,911	-0.01%
2021/02/23	5	68.08	9	67.31	67.10	-4	12,854	-0.03%
2021/02/22	18	67.47	13	67.75	67.50	5	12,801	0.04%
2021/02/19	24	66.34	7	66.51	66.20	17	12,652	0.13%
2021/02/18	4	63.80	4	62.60	63.90	0	12,594	0.00%
2021/02/17	31	62.38	29	62.59	63.10	2	12,630	0.02%
2021/02/05	11	63.23	21	63.38	62.90	-10	12,609	-0.08%
2021/02/04	8	63.64	10	63.69	63.50	-2	12,598	-0.02%
2021/02/03	10	64.38	8	64.38	64.20	2	12,648	0.02%
2021/02/02	7	64.74	19	64.48	65.40	-12	12,485	-0.10%
2021/02/01	8	62.65	11	62.69	61.90	-3	12,328	-0.02%
2021/01/29	35	67.51	48	66.53	63.90	-13	12,183	-0.11%
2021/01/28	43	70.32	40	70.04	68.50	3	11,869	0.03%
2021/01/27	12	67.31	22	67.15	70.10	-10	11,135	-0.09%
2021/01/26	8	64.20	6.2	65.18	63.80	1.8	10,650	0.02%
2021/01/25	9	64.22	6	64.65	64.40	3	10,538	0.03%
2021/01/22	8	65.26	16	65.58	66.60	-8	10,441	-0.08%
2021/01/21	11	64.56	5	66.56	64.60	6	10,297	0.06%
2021/01/20	13	67.52	5	67.36	65.20	8	10,127	0.08%
2021/01/19	18	68.81	13	68.08	67.70	5	9,915	0.05%
2021/01/18	15	67.17	14	67.69	67.60	1	9,698	0.01%
2021/01/15	13.2	70.08	13	69.42	68.10	0.2	9,516	0.00%
2021/01/14	15	68.12	20	70.03	71.60	-5	8,951	-0.06%
2021/01/13	6	65.45	9	66.47	65.10	-3	8,516	-0.04%
2021/01/12	14	67.18	17	68.23	67.00	-3	8,306	-0.04%
2021/01/11	9	70.74	13	70.87	70.80	-4	8,128	-0.05%
2021/01/08	24	69.93	19	67.74	67.50	5	7,910	0.06%
2021/01/07	15	71.35	14	70.75	70.00	1	7,645	0.01%
2021/01/06	37	69.79	25	71.18	69.60	12	7,349	0.16%
2021/01/05	35	72.38	27	72.19	69.60	8	6,856	0.12%
2021/01/04	17	66.00	15	67.21	69.60	2	6,110	0.03%
2020/12/31	16	61.78	22	61.92	63.30	-6	5,590	-0.11%
2020/12/30	10	58.41	7	58.63	57.60	3	5,045	0.06%
2020/12/29	17	58.94	14	58.95	57.80	3	4,865	0.06%
2020/12/28	39	60.21	19	60.03	60.50	20	4,583	0.44%
2020/12/25	17	57.41	17	57.34	59.00	0	4,113	0.00%
2020/12/24	19	53.50	20	54.08	54.00	-1	3,553	-0.03%
2020/12/23	24	50.61	18	50.70	51.30	6	3,077	0.19%
2020/12/22	1	48.80	6	48.91	49.25	-5	2,499	-0.20%
2020/12/21	0	0.00	1	42.80	44.80	-1	2,406	-0.04%
2020/12/18	0	0.00	2	44.30	43.35	-2	2,356	-0.08%
2020/12/17	4	44.28	0	0.00	44.50	4	2,334	0.17%
2020/12/16	3	43.35	2	43.10	43.70	1	2,316	0.04%
2020/12/15	1	43.10	0	0.00	42.50	1	2,299	0.04%
2020/12/14	2	44.60	1	44.30	44.40	1	2,299	0.04%
2020/12/11	1	43.55	5	43.52	43.40	-4	2,262	-0.18%
2020/12/10	1	43.95	1	43.85	43.85	0	2,209	0.00%
2020/12/08	1	44.75	1	45.40	44.50	0	2,126	0.00%
2020/12/07	6	44.56	1	44.85	45.40	5	2,073	0.24%
2020/12/04	0	0.00	1	43.55	43.50	-1	1,993	-0.05%
2020/12/03	5	44.20	6	43.52	43.55	-1	1,962	-0.05%
2020/12/01	0	0.00	5	42.32	43.15	-5	1,899	-0.26%
2020/11/27	4	41.85	0	0.00	41.85	4	1,813	0.22%
2020/11/26	4	42.30	1	42.30	42.30	3	1,766	0.17%
2020/11/25	0	0.00	5	40.74	40.95	-5	1,697	-0.29%
2020/11/24	1	39.95	2	40.00	40.30	-1	1,588	-0.06%
2020/11/23	2	40.18	6	39.94	39.80	-4	1,510	-0.26%
2020/11/19	0	0.00	3	39.45	39.40	-3	1,387	-0.22%
2020/11/18	1	39.35	6	39.45	39.15	-5	1,325	-0.38%
2020/11/17	4	39.23	0	0.00	38.75	4	1,254	0.32%
2020/11/16	10	38.32	7	38.79	38.85	3	1,186	0.25%
2020/11/13	1	37.70	2	38.00	37.40	-1	1,077	-0.09%
2020/11/12	1	36.50	1	36.55	36.30	0	971	0.00%
2020/11/11	6	37.20	3	35.93	37.00	3	917	0.33%
2020/11/09	0	0.00	1	34.20	34.15	-1	789	-0.13%
2020/11/02	0	0.00	2	33.33	33.35	-2	900	-0.22%
2020/10/30	1	33.90	0	0.00	33.35	1	933	0.11%
2020/10/27	0	0.00	1	34.85	34.45	-1	956	-0.10%
2020/10/15	0	0.00	1	35.90	35.60	-1	1,013	-0.10%
2020/10/14	1	35.10	5	35.56	35.55	-4	997	-0.40%
2020/10/13	0	0.00	1	35.10	34.75	-1	978	-0.10%
2020/10/12	2	35.03	0	0.00	35.10	2	977	0.20%
2020/10/08	3	35.48	0	0.00	35.50	3	952	0.32%
2020/09/23	0	0.00	1	34.55	34.65	-1	1,206	-0.08%
2020/09/18	2	35.95	0	0.00	35.75	2	1,209	0.17%
2020/09/14	0	0.00	1	35.00	34.90	-1	1,151	-0.09%
2020/09/09	0	0.00	5	34.20	35.00	-5	1,133	-0.44%
2020/09/08	0	0.00	2	35.00	35.05	-2	1,129	-0.18%
2020/09/03	1	35.80	1	35.55	35.60	0	1,071	0.00%
2020/08/31	1	34.45	0	0.00	34.30	1	1,064	0.09%
2020/08/27	0	0.00	2	33.40	33.40	-2	1,149	-0.17%
2020/08/26	1	33.65	0	0.00	33.30	1	1,169	0.09%
2020/08/24	1	32.85	0	0.00	33.00	1	1,174	0.09%
2020/08/21	2	32.68	0	0.00	32.55	2	1,184	0.17%
2020/08/19	0	0.00	1	34.35	34.15	-1	1,186	-0.08%
2020/08/18	1	35.00	0	0.00	34.45	1	1,184	0.08%
2020/08/12	1	34.25	0	0.00	35.35	1	1,192	0.08%
2020/08/10	0	0.00	1	35.75	35.50	-1	1,216	-0.08%
2020/08/07	0	0.00	2	34.90	34.60	-2	1,217	-0.16%
2020/08/06	5	36.15	0	0.00	35.50	5	1,216	0.41%
2020/07/31	1	33.45	0	0.00	33.90	1	1,191	0.08%
2020/07/30	0	0.00	1	35.80	36.00	-1	1,176	-0.08%
2020/07/28	2	35.00	0	0.00	34.70	2	1,139	0.18%
2020/07/24	0	0.00	2	35.95	36.05	-2	1,130	-0.18%
2020/07/22	2	37.05	3	37.20	36.70	-1	1,101	-0.09%
2020/07/20	2	36.15	0	0.00	35.50	2	1,047	0.19%
2020/07/09	2	37.10	1	36.35	36.55	1	1,011	0.10%
2020/07/08	1	36.85	2	37.20	37.05	-1	973	-0.10%
2020/07/06	5	33.90	5	33.93	33.90	0	805	0.00%
2020/07/02	3	34.40	3	34.10	34.10	0	805	0.00%
2020/06/08	1	32.85	0	0.00	32.85	1	821	0.12%
2020/06/03	1	32.50	1	33.00	33.15	0	753	0.00%
2020/05/20	3	30.65	3	30.40	30.40	0	642	0.00%
2020/05/14	0	0.00	1	30.90	31.00	-1	605	-0.17%
2020/05/12	1	32.20	0	0.00	31.35	1	581	0.17%
2020/04/21	1	28.20	0	0.00	27.30	1	620	0.16%
2020/04/15	1	28.65	0	0.00	28.70	1	642	0.16%
2020/04/13	2	27.90	0	0.00	27.90	2	639	0.31%
2020/03/25	1	25.90	1	26.10	25.85	0	657	0.00%
2020/03/19	0	0.00	1	23.50	22.85	-1	762	-0.13%
2020/03/13	0	0.00	11	26.26	27.20	-11	715	-1.54%
2020/03/10	0	0.00	1	29.70	31.10	-1	678	-0.15%
2020/02/04	2	33.80	0	0.00	33.50	2	772	0.26%
2020/01/31	21	34.35	0	0.00	34.40	21	801	2.62%
2020/01/20	3	37.88	0	0.00	37.90	3	804	0.37%
2020/01/02	1	37.05	0	0.00	37.50	1	820	0.12%
2019/12/30	0	0.00	2	37.10	37.15	-2	816	-0.24%
2019/12/25	2	37.05	0	0.00	37.00	2	825	0.24%
2019/12/24	2	37.05	2	36.80	36.75	0	843	0.00%
2019/12/23	0	0.00	2	36.95	36.65	-2	846	-0.24%
2019/12/20	0	0.00	1	37.50	37.50	-1	841	-0.12%
2019/12/19	3	37.77	0	0.00	37.60	3	842	0.36%
2019/12/18	0	0.00	11	38.01	37.80	-11	829	-1.33%
2019/12/12	20	35.40	0	0.00	35.55	20	746	2.68%
2019/11/20	0	0.00	27	36.32	36.20	-27	1,128	-2.39%
2019/11/18	5	37.50	0	0.00	37.20	5	1,288	0.39%
2019/11/15	22	38.58	6	38.50	38.10	16	1,300	1.23%
2019/11/07	1	36.50	0	0.00	36.05	1	1,403	0.07%
2019/11/06	0	0.00	1	36.80	36.75	-1	1,405	-0.07%
2019/11/04	0	0.00	4	38.50	38.00	-4	1,419	-0.28%
2019/10/31	2	37.65	1	37.90	37.60	1	1,426	0.07%
2019/10/30	2	38.65	0	0.00	38.40	2	1,423	0.14%
2019/10/29	0	0.00	2	38.80	38.80	-2	1,401	-0.14%
2019/10/24	0	0.00	1	39.00	38.85	-1	1,380	-0.07%
2019/10/03	30	38.90	0	0.00	38.45	30	1,407	2.13%
2019/10/02	20	39.60	0	0.00	39.20	20	1,408	1.42%
2019/09/20	1	41.00	1	41.10	41.15	0	1,377	0.00%
2019/09/16	51	40.04	0	0.00	40.00	51	1,343	3.80%
2019/09/09	110	39.38	0	0.00	39.35	110	1,306	8.42%	大買/鉅額交易
2019/09/05	30	41.70	0	0.00	42.05	30	1,248	2.40%
2019/09/04	60	41.75	0	0.00	41.70	60	1,231	4.87%
2019/09/03	30	41.77	0	0.00	41.70	30	1,224	2.45%
2019/09/02	51	40.98	0	0.00	41.90	51	1,225	4.16%
2019/08/30	50	41.36	0	0.00	41.30	50	1,203	4.15%
2019/08/29	20	41.50	0	0.00	41.50	20	1,182	1.69%
2019/08/28	51	42.34	1	42.70	42.30	50	1,145	4.36%
2019/08/26	0	0.00	6	42.20	42.15	-6	1,039	-0.58%
2019/08/23	5	44.80	5	44.50	43.65	0	1,010	0.00%
2019/08/22	10	43.70	11	44.10	43.75	-1	953	-0.10%
2019/08/21	8	42.71	5	42.95	42.40	3	834	0.36%
2019/08/19	4	42.28	1	42.10	42.00	3	759	0.40%
2019/08/16	0	0.00	3	41.50	41.85	-3	702	-0.43%
2019/08/14	0	0.00	3	39.75	39.95	-3	629	-0.48%
2019/08/12	1	37.85	0	0.00	38.40	1	578	0.17%
2019/08/08	2	38.08	1	38.15	37.80	1	569	0.18%
2019/07/31	1	39.70	0	0.00	39.50	1	552	0.18%
2019/07/30	0	0.00	12	39.97	39.35	-12	544	-2.20%
2019/07/25	0	0.00	1	41.05	40.60	-1	570	-0.18%
2019/07/23	3	40.20	0	0.00	39.55	3	547	0.55%
2019/07/18	1	40.05	1	38.65	38.65	0	590	0.00%
2019/07/15	5	38.18	0	0.00	38.00	5	534	0.94%
2019/07/12	1	37.75	0	0.00	37.60	1	538	0.19%
2019/07/08	0	0.00	1	37.00	36.90	-1	658	-0.15%
2019/07/04	0	0.00	2	36.75	37.10	-2	657	-0.30%
2019/06/19	6	36.18	0	0.00	36.20	6	749	0.80%
2019/05/17	8	35.30	0	0.00	35.30	8	835	0.96%
2019/05/02	0	0.00	1	37.50	38.30	-1	774	-0.13%
2019/04/30	1	37.35	0	0.00	37.55	1	740	0.13%
2019/04/29	3	35.90	0	0.00	35.95	3	716	0.42%
2019/04/19	2	36.00	0	0.00	36.10	2	610	0.33%
2019/04/18	22	37.01	0	0.00	36.50	22	602	3.65%
2019/04/15	2	36.70	2	37.05	35.90	0	511	0.00%
2019/04/08	0	0.00	1	34.90	34.95	-1	422	-0.24%
2019/04/03	0	0.00	1	35.10	34.90	-1	419	-0.24%
2019/04/02	0	0.00	2	35.60	35.30	-2	411	-0.49%
2019/04/01	0	0.00	2	34.80	35.80	-2	363	-0.55%
2019/03/28	0	0.00	1	34.00	34.00	-1	345	-0.29%
2019/03/19	1	33.80	0	0.00	33.95	1	366	0.27%
2019/03/18	0	0.00	1	35.70	34.50	-1	361	-0.28%
2019/03/08	0	0.00	1	31.80	31.75	-1	377	-0.27%
2019/03/07	0	0.00	1	32.05	31.95	-1	382	-0.26%
2019/02/26	1	32.55	0	0.00	32.80	1	403	0.25%
2019/02/22	2	32.30	0	0.00	32.35	2	403	0.50%
2019/02/21	1	31.60	0	0.00	31.60	1	399	0.25%
2019/02/20	0	0.00	1	31.45	31.35	-1	406	-0.25%
2019/02/15	2	31.15	0	0.00	31.10	2	425	0.47%
2019/01/17	1	29.40	0	0.00	29.45	1	735	0.14%
2019/01/15	1	29.50	1	29.25	29.70	0	761	0.00%
2018/12/14	0	0.00	1	30.60	30.80	-1	913	-0.11%
2018/12/13	0	0.00	1	30.80	30.80	-1	914	-0.11%
2018/11/13	0	0.00	4	28.46	28.75	-4	834	-0.48%
2018/11/09	5	30.05	5	30.30	30.20	0	758	0.00%
2018/11/08	0	0.00	3	29.40	30.05	-3	702	-0.43%
2018/11/07	4	29.36	3.1	29.45	29.50	0.9	695	0.13%
2018/11/06	2	29.55	3	29.00	29.05	-1	710	-0.14%
2018/11/02	0	0.00	1	28.90	28.65	-1	675	-0.15%
2018/10/31	0	0.00	6	27.55	27.70	-6	675	-0.89%
2018/10/29	1	27.65	0	0.00	27.40	1	732	0.14%
2018/10/26	1	28.00	3	27.75	27.95	-2	737	-0.27%
2018/10/25	3	27.50	9	27.61	27.55	-6	738	-0.81%
2018/10/17	20	28.50	0	0.00	28.55	20	704	2.84%
2018/10/12	1	27.40	0	0.00	27.80	1	714	0.14%
2018/10/05	0	0.00	3	30.07	30.00	-3	842	-0.36%
2018/10/02	0	0.00	1	31.30	30.70	-1	827	-0.12%
2018/10/01	1	30.85	0	0.00	31.30	1	809	0.12%
2018/09/10	1	30.90	0	0.00	30.65	1	1,246	0.08%
2018/09/07	0	0.00	2	32.15	32.05	-2	1,239	-0.16%
2018/09/03	0	0.00	4	32.90	32.85	-4	1,244	-0.32%
2018/08/24	2	34.40	0	0.00	34.30	2	1,377	0.15%
2018/08/08	2	37.30	0	0.00	37.30	2	1,320	0.15%
2018/07/25	1	36.20	0	0.00	36.25	1	1,206	0.08%
2018/07/13	0	0.00	1	36.00	36.80	-1	1,082	-0.09%
2018/07/12	0	0.00	13	35.15	35.15	-13	1,067	-1.22%
2018/07/10	0	0.00	1	35.50	35.10	-1	1,071	-0.09%
2018/07/05	1	35.20	0	0.00	34.10	1	1,056	0.09%
2018/07/03	0	0.00	1	36.10	35.50	-1	1,051	-0.10%
2018/06/28	1	34.65	4	35.15	33.90	-3	989	-0.30%
2018/06/27	0	0.00	6	35.38	35.10	-6	965	-0.62%
2018/06/25	10	37.21	6	37.50	35.25	4	965	0.41%
2018/06/21	0	0.00	1	36.00	37.30	-1	778	-0.13%
2018/06/07	0	0.00	1	36.50	36.50	-1	641	-0.16%
2018/06/04	1	35.00	0	0.00	36.25	1	587	0.17%
2018/05/09	13	32.85	0	0.00	33.00	13	1,014	1.28%
2018/05/08	0	0.00	1	32.00	32.90	-1	1,025	-0.10%
2018/03/27	0	0.00	1	37.45	37.40	-1	1,234	-0.08%
2018/03/23	0	0.00	2	36.50	36.95	-2	1,241	-0.16%
2018/03/22	2	39.15	0	0.00	38.05	2	1,244	0.16%
2018/03/16	0	0.00	1	38.90	38.80	-1	1,411	-0.07%
2018/03/15	5	40.00	5	39.70	39.70	0	1,409	0.00%
2018/03/13	1	40.00	4	39.93	39.80	-3	1,443	-0.21%
2018/03/12	3	39.67	1	39.00	39.15	2	1,456	0.14%
2018/03/08	2	39.50	3	40.03	39.80	-1	1,471	-0.07%
2018/03/07	2	39.63	1	39.75	39.50	1	1,481	0.07%
2018/03/06	0	0.00	1	41.20	40.25	-1	1,493	-0.07%
2018/03/05	1	40.40	0	0.00	39.80	1	1,503	0.07%
2018/03/01	3	39.80	0	0.00	40.05	3	1,518	0.20%
2018/02/23	2	38.80	2	39.00	39.00	0	1,548	0.00%
2018/02/22	0	0.00	1	38.80	38.90	-1	1,566	-0.06%
2018/02/21	1	36.40	0	0.00	37.40	1	1,602	0.06%
2018/02/12	5	34.25	8	34.33	34.50	-3	1,592	-0.19%
2018/02/09	2	34.15	0	0.00	34.10	2	1,584	0.13%
2018/02/06	1	40.40	0	0.00	38.25	1	1,717	0.06%
2018/02/01	1	43.45	1	43.15	43.20	0	1,952	0.00%
2018/01/10	1	45.25	1	44.70	44.65	0	3,844	0.00%
2018/01/08	1	46.20	2	46.78	46.20	-1	3,892	-0.03%
2018/01/05	1	45.70	0	0.00	45.60	1	3,875	0.03%
2018/01/03	1	45.70	0	0.00	45.55	1	3,858	0.03%