乙盛-KY (5243)-元大-板橋券商分點個股進出

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
67.3
漲跌
▲1.9
漲幅
+2.91%
成交量
17,050張
產業
上市光電類股▲2.32%
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－元大-板橋券商分點個股進出

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-板橋券商分點個股進出
元大-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	9	67.78	12	68.03	67.30	-3	2,054	-0.15%
2024/06/13	0	0.00	38	63.32	65.40	-38	1,807	-2.10%
2024/06/12	1	62.10	13	61.43	61.00	-12	1,857	-0.65%
2024/06/11	0	0.00	19	62.44	61.30	-19	1,879	-1.01%
2024/06/05	0	0.00	1	59.40	59.40	-1	2,048	-0.05%
2024/06/03	2	60.20	0	0.00	61.40	2	2,042	0.10%
2024/05/30	0	0.00	1	59.50	59.20	-1	1,994	-0.05%
2024/05/29	0	0.00	3	60.57	60.40	-3	1,988	-0.15%
2024/05/28	5	60.78	1.1	59.94	60.70	4	1,961	0.20%
2024/05/27	0	0.00	5.2	59.61	59.40	-5.2	1,917	-0.27%
2024/05/23	1	57.10	0	0.00	57.00	1	1,871	0.05%
2024/05/22	1	58.60	0	0.00	57.70	1	1,877	0.05%
2024/05/21	0	0.00	1	57.50	57.50	-1	1,862	-0.05%
2024/05/17	0	0.00	1	56.60	56.60	-1	1,860	-0.05%
2024/05/15	3	56.40	2	56.80	56.90	1	1,869	0.05%
2024/05/14	0	0.00	1	57.30	56.80	-1	1,869	-0.05%
2024/05/03	0	0.00	3	56.00	55.60	-3	1,847	-0.16%
2024/04/26	1	55.20	0	0.00	55.10	1	1,819	0.05%
2024/04/24	0	0.00	1	55.40	56.30	-1	1,810	-0.06%
2024/04/23	1	53.90	0	0.00	54.00	1	1,799	0.06%
2024/04/18	2	55.85	0	0.00	55.60	2	1,757	0.11%
2024/04/16	5	57.40	0	0.00	56.00	5	1,742	0.29%
2024/04/12	0	0.00	5	60.48	61.40	-5	1,701	-0.29%
2024/04/11	9	58.58	12.4	60.68	59.90	-3.4	1,652	-0.21%
2024/04/09	0	0.00	2	58.05	57.80	-2	1,550	-0.13%
2024/04/08	1	57.70	1	57.70	58.00	0	1,543	0.00%
2024/04/03	13	58.36	1	58.70	58.10	12	1,542	0.78%
2024/04/02	0	0.00	1	60.30	59.50	-1	1,524	-0.07%
2024/03/29	1.1	59.55	0	0.00	59.40	1.1	1,497	0.07%
2024/03/28	6	61.77	8	61.84	60.30	-2	1,447	-0.14%
2024/03/27	4	60.08	2	59.80	59.60	2	1,256	0.16%
2024/03/26	1	57.00	0	0.00	55.90	1	1,146	0.09%
2024/03/22	0	0.00	2	58.10	58.20	-2	1,123	-0.18%
2024/03/20	0	0.00	2	57.75	56.90	-2	1,058	-0.19%
2024/03/19	1	57.60	1	58.00	57.70	0	1,005	0.00%
2024/03/18	2	57.95	0	0.00	58.40	2	986	0.20%
2024/03/15	3.4	60.13	9	59.93	58.80	-5.6	952	-0.59%
2024/03/14	6	58.15	3	57.57	57.20	3	826	0.36%
2024/03/13	21	61.47	3.1	60.97	60.50	18	783	2.29%
2024/03/12	0.1	56.30	1	56.80	60.00	-1	591	-0.16%
2024/03/08	3	53.00	0	0.00	53.00	3	488	0.61%
2024/03/05	0	0.00	2	55.50	55.50	-2	480	-0.42%
2024/03/04	1	55.50	0	0.00	55.10	1	480	0.21%
2024/03/01	0	0.00	1	55.00	54.70	-1	475	-0.21%
2024/02/29	4	54.80	1	54.80	55.00	3	477	0.63%
2024/02/27	0	55.00	0	0.00	55.00	0	479	0.00%
2024/02/26	0	55.08	0	0.00	55.20	0	484	0.00%
2024/02/21	0	55.20	0	0.00	55.60	0	477	0.00%
2024/02/20	2	55.20	0	0.00	55.30	2	495	0.40%
2024/02/19	0	55.80	0	0.00	55.80	0	493	0.00%
2024/02/16	4	54.88	0	0.00	55.30	4	491	0.81%
2024/02/15	0	53.30	0	0.00	53.60	0	489	0.01%
2024/01/30	0	55.70	0	0.00	56.30	0	462	0.00%
2024/01/24	0	57.20	0	0.00	56.90	0	454	0.00%
2024/01/22	0	57.30	0	0.00	57.10	0	466	0.00%
2024/01/19	3	56.60	0	0.00	56.50	3	465	0.65%
2024/01/12	0	0.00	7	57.90	57.70	-7	476	-1.47%
2024/01/09	0	0.00	1	57.80	58.10	-1	488	-0.20%
2024/01/08	0	0.00	1	59.60	58.70	-1	490	-0.20%
2024/01/05	7	59.90	0	0.00	59.70	7	485	1.44%
2024/01/04	1	60.10	0	0.00	59.80	1	491	0.20%
2024/01/03	1	60.10	0	0.00	60.30	1	528	0.19%
2024/01/02	2	61.05	0.1	61.14	60.70	1.9	528	0.36%
2023/12/29	1	61.60	8	61.24	61.20	-7	527	-1.33%
2023/12/21	0	0.00	1	59.60	59.80	-1	533	-0.19%
2023/12/15	0.1	60.80	0	0.00	60.80	0.1	561	0.01%
2023/12/12	3	60.60	0	0.00	60.50	3	591	0.51%
2023/12/01	0.1	60.80	0	61.40	60.80	0	636	0.01%
2023/11/27	0.1	60.40	0	0.00	59.50	0.1	689	0.01%
2023/11/23	2	60.80	0	0.00	60.70	2	708	0.28%
2023/11/20	0	60.65	0	0.00	60.30	0	757	0.00%
2023/11/08	1	58.10	0	0.00	57.80	1	836	0.12%
2023/11/07	5	58.70	0	0.00	58.20	5	841	0.59%
2023/10/12	0	0.00	3	60.00	61.30	-3	1,261	-0.24%
2023/10/11	10.3	60.93	0	0.00	59.70	10.3	1,275	0.80%
2023/09/21	5	65.20	0	0.00	64.30	5	1,975	0.25%
2023/09/20	0	0.00	0.1	66.90	66.30	-0.1	1,967	0.00%
2023/09/14	0	0.00	0.1	67.60	68.00	-0.1	2,050	0.00%
2023/09/07	0.1	67.90	0	0.00	67.30	0.1	2,302	0.00%
2023/09/04	0	0.00	5	66.00	66.30	-5	2,485	-0.20%
2023/08/22	5	64.50	1	65.00	64.50	4	3,776	0.11%
2023/08/21	0	0.00	5	66.62	65.90	-5	4,083	-0.12%
2023/08/15	0	0.00	4	65.80	66.00	-4	5,581	-0.07%
2023/08/14	0	0.00	0	65.30	65.60	0	5,668	0.00%
2023/08/09	0	0.00	4	67.80	67.70	-4	5,768	-0.07%
2023/08/08	1.1	68.68	0	0.00	68.50	1.1	5,748	0.02%
2023/08/02	9	70.74	0	0.00	70.50	9	5,716	0.16%
2023/07/31	1	72.50	0	0.00	71.40	1	5,695	0.02%
2023/07/28	3	72.13	0	0.00	71.90	3	5,683	0.05%
2023/07/27	0.1	72.70	3	72.30	72.40	-2.9	5,682	-0.05%
2023/07/26	3	71.83	1	72.20	71.50	2	5,680	0.04%
2023/07/25	8	73.59	8	73.36	73.30	0	5,664	0.00%
2023/07/24	0	0.00	0	71.70	72.80	0	5,619	0.00%
2023/07/21	2	71.90	1	71.80	72.10	1	5,602	0.02%
2023/07/19	3	71.93	0	0.00	71.90	3	5,664	0.05%
2023/07/18	12	73.89	5	74.90	73.20	7	5,800	0.12%
2023/07/17	0.1	76.00	0	0.00	75.30	0.1	6,004	0.00%
2023/07/14	0.1	74.90	0	0.00	74.70	0.1	6,185	0.00%
2023/07/13	5	74.88	0	0.00	74.50	5	6,208	0.08%
2023/07/12	3	74.60	1	74.60	74.60	2	6,193	0.03%
2023/07/11	1	74.60	0	0.00	74.50	1	6,192	0.02%
2023/07/10	22.1	76.40	6	77.15	75.00	16.1	6,172	0.26%
2023/07/07	5	80.18	5	80.10	79.90	0	6,082	0.00%
2023/07/06	1.5	84.20	10	82.10	82.00	-8.5	6,093	-0.14%
2023/07/05	5	85.00	3	84.67	84.40	2	6,027	0.03%
2023/07/04	7	83.23	14	83.84	83.40	-7	5,876	-0.12%
2023/07/03	6	81.00	0	0.00	80.60	6	5,771	0.10%
2023/06/28	1	80.10	0.1	79.90	79.00	1	6,199	0.02%
2023/06/27	2	79.95	3	80.00	79.00	-1	6,225	-0.02%
2023/06/26	1	81.60	4	81.93	81.60	-3	6,203	-0.05%
2023/06/21	3	83.13	5	83.10	83.10	-2	6,219	-0.03%
2023/06/20	10.1	81.55	0	0.00	81.90	10.1	6,199	0.16%
2023/06/19	10	83.19	0	0.00	82.70	10	6,182	0.16%
2023/06/16	0	0.00	2	82.25	82.50	-2	6,149	-0.03%
2023/06/15	2	81.65	7	81.76	83.00	-5	6,121	-0.08%
2023/06/14	2	83.40	0	0.00	82.30	2	6,077	0.03%
2023/06/13	12.1	85.58	2	86.45	84.40	10.1	5,998	0.17%
2023/06/12	7	86.47	5	85.74	84.60	2	5,927	0.03%
2023/06/09	8	85.98	2	85.85	85.50	6	5,863	0.10%
2023/06/08	4	84.70	3	85.26	84.10	1	5,799	0.02%
2023/06/07	2	87.90	0	0.00	86.70	2	5,738	0.03%
2023/06/06	2	87.70	7	88.94	87.90	-5	5,686	-0.09%
2023/06/05	0	0.00	17	90.46	88.70	-17	5,666	-0.30%
2023/06/02	12.1	89.00	13	88.57	89.60	-1	5,592	-0.02%
2023/06/01	16	89.22	5	88.96	89.30	11	5,486	0.20%
2023/05/31	17.1	88.73	24	89.48	88.90	-6.9	5,347	-0.13%
2023/05/30	23	85.41	31	84.46	83.70	-8	4,920	-0.16%
2023/05/29	6	83.88	12	83.67	83.70	-6	4,738	-0.13%
2023/05/26	7	83.79	8.4	83.13	82.60	-1.4	4,676	-0.03%
2023/05/25	19.1	86.34	17.6	86.33	86.80	1.5	4,519	0.03%
2023/05/24	1	83.50	0	0.00	83.80	1	4,189	0.02%
2023/05/23	2.4	83.41	5	83.00	83.00	-2.6	4,085	-0.06%
2023/05/22	61.3	80.21	55	81.42	82.50	6.3	3,887	0.16%
2023/05/19	15	75.13	40.2	75.07	77.80	-25.2	3,202	-0.79%
2023/05/18	5	70.90	0	0.00	70.80	5	2,713	0.18%
2023/05/17	2	69.95	9	69.98	70.40	-7	2,618	-0.27%
2023/05/16	1	67.60	1	67.70	67.50	0	2,507	0.00%
2023/05/11	1	66.00	0	0.00	65.10	1	2,476	0.04%
2023/05/09	2	65.10	0	0.00	65.50	2	2,485	0.08%
2023/05/08	0	0.00	1	67.30	66.50	-1	2,483	-0.04%
2023/04/28	1	65.30	2	65.35	65.40	-1	2,541	-0.04%
2023/04/27	1	64.50	1.3	64.77	64.40	-0.3	2,531	-0.01%
2023/04/25	1	65.60	0	0.00	63.80	1	2,500	0.04%
2023/04/24	1	66.70	0	0.00	65.90	1	2,452	0.04%
2023/04/21	16	68.54	3	68.59	67.00	13	2,405	0.54%
2023/04/20	4	73.13	10.2	72.27	71.40	-6.2	2,254	-0.27%
2023/04/19	9.5	71.97	14	71.79	69.80	-4.5	2,016	-0.22%
2023/04/18	1	67.42	0	0.00	68.20	1	1,813	0.06%
2023/04/14	1	67.80	2	67.00	66.90	-1	1,750	-0.06%
2023/04/13	3	67.03	0	0.00	66.60	3	1,713	0.18%
2023/04/11	1	67.20	10	66.30	66.70	-9	1,672	-0.54%
2023/04/07	1	65.60	0	0.00	65.10	1	1,595	0.06%
2023/04/06	3	66.23	0	0.00	65.90	3	1,565	0.19%
2023/03/31	0	0.00	1	66.30	65.80	-1	1,537	-0.07%
2023/03/30	9	65.79	1	65.90	66.10	8	1,499	0.53%
2023/03/29	22	66.73	18	67.02	67.10	4	1,398	0.29%
2023/03/28	1	63.50	0	0.00	63.50	1	1,103	0.09%
2023/03/27	1	64.10	0	0.00	63.20	1	1,071	0.09%
2023/03/24	0	0.00	5	63.60	64.40	-5	1,047	-0.48%
2023/03/22	0	0.00	1	62.90	63.00	-1	1,007	-0.10%
2023/03/17	1	61.70	1	62.70	62.10	0	1,029	0.00%
2023/03/16	1	60.30	0	0.00	60.20	1	1,031	0.10%
2023/03/15	2	60.90	0	0.00	60.60	2	1,059	0.19%
2023/03/13	3	61.20	5	60.80	61.50	-2	1,218	-0.16%
2023/03/10	5	61.60	0	0.00	61.50	5	1,472	0.34%
2023/03/08	0	0.00	5	64.20	64.40	-5	1,486	-0.34%
2023/03/07	0	0.00	1	64.00	63.70	-1	1,467	-0.07%
2023/03/06	0	0.00	1	63.50	63.50	-1	1,445	-0.07%
2023/03/03	0	0.00	1	62.40	62.30	-1	1,433	-0.07%
2023/03/01	0	0.00	1	63.00	62.60	-1	1,437	-0.07%
2023/02/23	1	63.30	0	0.00	63.20	1	1,471	0.07%
2023/02/21	0	0.00	6	62.93	62.50	-6	1,448	-0.41%
2023/02/16	0	0.00	23	62.22	62.00	-23	1,457	-1.58%
2023/02/14	1	60.90	1	60.60	60.50	0	1,483	0.00%
2023/02/10	1	61.00	1	61.70	61.00	0	1,549	0.00%
2023/02/09	0	0.00	3	61.53	61.50	-3	1,564	-0.19%
2023/02/08	10	61.20	0	0.00	61.30	10	1,570	0.64%
2023/02/07	0	0.00	1	62.00	61.50	-1	1,562	-0.06%
2023/02/06	0	0.00	3	61.47	61.70	-3	1,547	-0.19%
2023/02/01	1	61.20	3	60.80	61.00	-2	1,533	-0.13%
2023/01/31	4	60.80	0	0.00	60.80	4	1,556	0.26%
2023/01/30	1	60.40	0	0.00	60.10	1	1,559	0.06%
2023/01/13	2	57.00	0	0.00	57.00	2	1,627	0.12%
2023/01/11	0	0.00	1	59.20	58.50	-1	1,739	-0.06%
2023/01/10	1	58.70	0	0.00	58.90	1	1,891	0.05%
2023/01/09	1	58.40	0	0.00	58.50	1	1,993	0.05%
2023/01/04	0	0.00	20	58.10	58.10	-20	2,255	-0.89%
2022/12/30	20	57.50	0	0.00	57.50	20	2,359	0.85%
2022/12/28	10	57.80	0	0.00	57.70	10	2,615	0.38%
2022/12/27	11	58.94	0	0.00	59.10	11	2,645	0.42%
2022/12/26	0	0.00	1	59.00	58.70	-1	2,662	-0.04%
2022/12/21	1	59.80	20	59.87	58.30	-19	2,748	-0.69%
2022/12/16	3	60.03	0	0.00	59.70	3	2,750	0.11%
2022/12/15	16	61.54	0	0.00	60.90	16	2,747	0.58%
2022/12/09	5	61.40	0	0.00	60.90	5	2,751	0.18%
2022/12/08	0	0.00	1	62.60	62.00	-1	2,743	-0.04%
2022/12/07	2	63.70	7	62.20	61.90	-5	2,730	-0.18%
2022/12/06	3	64.27	5	63.86	63.70	-2	2,716	-0.07%
2022/12/05	13	65.58	8	65.08	65.00	5	2,693	0.19%
2022/12/02	12	64.81	14	64.49	64.60	-2	2,615	-0.08%
2022/12/01	2	61.30	0	0.00	61.30	2	2,369	0.08%
2022/11/29	0	0.00	5	59.60	59.60	-5	2,363	-0.21%
2022/11/22	7	57.59	0	0.00	57.60	7	2,541	0.28%
2022/11/21	2	57.70	2	58.00	57.80	0	2,580	0.00%
2022/11/17	0	0.00	2	61.40	61.40	-2	2,534	-0.08%
2022/11/16	0	0.00	1	60.90	60.40	-1	2,519	-0.04%
2022/11/14	0	0.00	2	61.40	61.20	-2	2,522	-0.08%
2022/11/09	2	61.40	0	0.00	60.70	2	2,498	0.08%
2022/11/08	1	61.40	1	60.90	60.60	0	2,481	0.00%
2022/11/07	2	60.80	0	0.00	60.70	2	2,465	0.08%
2022/10/27	0	0.00	1	58.70	60.40	-1	2,593	-0.04%
2022/10/26	3	59.30	4	59.58	57.80	-1	2,621	-0.04%
2022/10/25	1	61.00	0	0.00	59.50	1	2,630	0.04%
2022/10/24	1	61.40	1	60.70	60.40	0	2,673	0.00%
2022/10/20	5	59.70	5	60.10	59.50	0	2,674	0.00%
2022/10/19	5	61.30	0	0.00	61.00	5	2,741	0.18%
2022/10/18	1	63.50	1	63.30	63.00	0	2,882	0.00%
2022/10/17	3	64.10	2	63.70	65.50	1	2,872	0.03%
2022/10/14	2	62.30	6	63.32	63.80	-4	2,784	-0.14%
2022/10/13	8	61.66	5	60.88	59.80	3	2,724	0.11%
2022/10/12	3	62.60	3	62.80	63.30	0	2,674	0.00%
2022/10/11	2	63.60	1	64.80	63.70	1	2,671	0.04%
2022/10/07	1	64.00	8	65.06	65.40	-7	2,647	-0.26%
2022/10/06	6	64.18	2	64.85	64.50	4	2,632	0.15%
2022/10/05	3	64.17	2	63.95	63.30	1	2,561	0.04%
2022/10/04	2	61.95	4	61.08	61.80	-2	2,425	-0.08%
2022/10/03	1	59.20	0	0.00	58.50	1	2,422	0.04%
2022/09/30	10	59.90	1	59.30	60.20	9	2,428	0.37%
2022/09/29	2	59.50	2	59.40	59.60	0	2,420	0.00%
2022/09/28	2	58.70	0	0.00	56.20	2	2,390	0.08%
2022/09/21	0	0.00	3	61.40	61.50	-3	2,492	-0.12%
2022/09/20	1	61.20	0	0.00	61.60	1	2,537	0.04%
2022/09/19	0	0.00	8	62.00	61.60	-8	2,596	-0.31%
2022/09/15	0	0.00	1	63.20	63.20	-1	2,642	-0.04%
2022/09/14	0	0.00	2	64.10	64.30	-2	2,635	-0.08%
2022/09/13	1	63.90	1	64.60	64.60	0	2,640	0.00%
2022/09/12	0	0.00	2	64.45	64.10	-2	2,644	-0.08%
2022/09/08	6	63.15	0	0.00	64.20	6	2,648	0.23%
2022/09/02	1	63.60	1	64.70	63.50	0	2,610	0.00%
2022/09/01	9	63.60	6	65.12	63.40	3	2,615	0.11%
2022/08/31	2	62.70	0	0.00	63.00	2	2,545	0.08%
2022/08/30	1	62.80	0	0.00	62.60	1	2,556	0.04%
2022/08/29	5	63.10	7	63.59	62.60	-2	2,551	-0.08%
2022/08/26	2	67.85	1	68.20	66.60	1	2,521	0.04%
2022/08/23	0	0.00	5	67.56	67.50	-5	2,738	-0.18%
2022/08/22	0	0.00	14	67.70	68.10	-14	2,785	-0.50%
2022/08/19	10	68.65	0	0.00	68.30	10	2,888	0.35%
2022/08/18	1	69.10	0	0.00	69.00	1	2,980	0.03%
2022/08/17	1	69.70	0	0.00	68.70	1	3,035	0.03%
2022/08/16	0	0.00	9	69.61	69.30	-9	3,029	-0.30%
2022/08/15	11	69.35	0	0.00	69.00	11	3,033	0.36%
2022/08/12	0	0.00	0.1	68.50	68.60	-0.1	3,039	0.00%
2022/08/11	2	68.75	1	69.50	68.20	1	3,030	0.03%
2022/08/10	1	68.60	1	68.90	68.10	0	2,982	0.00%
2022/08/09	1	67.80	2	68.05	68.30	-1	2,966	-0.03%
2022/08/08	1	65.80	0	0.00	66.90	1	2,944	0.03%
2022/08/05	6	66.93	0.1	66.80	66.80	6	2,946	0.20%
2022/08/03	1	67.20	2	67.50	67.50	-1	2,905	-0.03%
2022/08/02	6	67.07	1	66.80	67.10	5	2,879	0.17%
2022/08/01	2	69.90	1	69.60	69.40	1	2,827	0.04%
2022/07/29	1	70.10	3	69.77	70.30	-2	2,802	-0.07%
2022/07/28	1	70.70	1.1	71.49	71.00	-0.1	2,767	0.00%
2022/07/27	0	0.00	3	71.00	71.50	-3	2,773	-0.11%
2022/07/26	7	71.04	8	69.70	69.90	-1	2,721	-0.04%
2022/07/25	17	70.49	25	70.56	71.10	-8	2,612	-0.31%
2022/07/22	2	68.35	13	69.14	68.90	-11	2,404	-0.46%
2022/07/19	0	0.00	2	68.00	68.00	-2	2,266	-0.09%
2022/07/18	1	68.50	5	66.30	67.30	-4	2,283	-0.18%
2022/07/15	0	0.00	2	66.70	66.70	-2	2,409	-0.08%
2022/07/14	0	0.00	5	66.50	66.70	-5	2,564	-0.19%
2022/07/13	2	65.45	6	65.60	65.40	-4	2,550	-0.16%
2022/07/12	1	64.00	1	63.80	63.60	0	2,518	0.00%
2022/07/11	2	64.60	2	64.80	64.40	0	2,492	0.00%
2022/07/08	0	0.00	2	62.60	62.70	-2	2,457	-0.08%
2022/07/07	2	60.90	0	0.00	61.30	2	2,429	0.08%
2022/07/04	1	60.00	0	0.00	58.70	1	2,403	0.04%
2022/07/01	5	63.30	0	0.00	59.90	5	2,382	0.21%
2022/06/30	0	0.00	8	66.13	64.90	-8	2,337	-0.34%
2022/06/29	15	67.29	11	67.32	67.90	4	2,294	0.17%
2022/06/28	0	0.00	2	67.50	67.30	-2	2,241	-0.09%
2022/06/27	2	66.15	2	66.30	66.80	0	2,210	0.00%
2022/06/24	1	64.60	0	0.00	65.50	1	2,147	0.05%
2022/06/22	2	62.30	1	63.00	61.50	1	2,091	0.05%
2022/06/21	1	61.80	3	62.03	63.40	-2	2,093	-0.10%
2022/06/20	0	0.00	2	64.10	60.70	-2	2,084	-0.10%
2022/06/16	0	0.00	1	66.40	64.30	-1	2,047	-0.05%
2022/06/15	1	66.70	1	66.10	65.30	0	2,027	0.00%
2022/06/13	1	65.00	2	65.25	65.60	-1	1,995	-0.05%
2022/06/10	2	66.40	1	66.30	66.70	1	1,974	0.05%
2022/06/09	0	0.00	1	66.60	66.40	-1	1,944	-0.05%
2022/06/08	3	67.00	0	0.00	65.60	3	1,922	0.16%
2022/06/06	0	0.00	1	65.20	65.50	-1	1,869	-0.05%
2022/06/02	1	66.60	3	66.20	66.10	-2	1,854	-0.11%
2022/06/01	4	66.60	3	66.80	66.00	1	1,832	0.05%
2022/05/31	6	67.07	17.1	66.71	67.00	-11.1	1,741	-0.63%
2022/05/30	1	63.90	5	64.24	64.80	-4	1,587	-0.25%
2022/05/27	9	64.82	3	64.97	64.40	6	1,533	0.39%
2022/05/26	3	63.63	5	63.58	62.90	-2	1,410	-0.14%
2022/05/25	2	62.25	2	62.40	62.20	0	1,310	0.00%
2022/05/23	6	61.57	1	60.60	60.70	5	1,249	0.40%
2022/05/20	5	60.74	5	60.90	60.40	0	1,229	0.00%
2022/05/12	1	58.30	2	58.10	57.10	-1	1,177	-0.08%
2022/05/10	1	58.40	0	0.00	58.40	1	1,160	0.09%
2022/05/05	0	0.00	1	61.90	60.80	-1	1,137	-0.09%
2022/05/04	4	61.63	1	61.60	61.50	3	1,119	0.27%
2022/04/27	0	0.00	1	57.80	57.40	-1	1,074	-0.09%
2022/04/26	0	0.00	2	59.50	59.80	-2	1,056	-0.19%
2022/04/22	6	65.53	4	64.70	63.60	2	1,020	0.20%
2022/04/21	6	66.27	3	68.33	64.20	3	976	0.31%
2022/04/20	3	66.37	7	66.34	66.40	-4	780	-0.51%
2022/04/15	0	0.00	2	59.80	58.60	-2	628	-0.32%
2022/04/01	0	0.00	1	59.00	60.00	-1	865	-0.12%
2022/03/30	0	0.00	2	60.70	60.70	-2	987	-0.20%
2022/03/29	1	58.70	0	0.00	58.70	1	975	0.10%
2022/03/16	0	0.00	1	55.90	55.80	-1	1,037	-0.10%
2022/03/08	5	56.00	0	0.00	55.70	5	1,160	0.43%
2022/03/03	1	59.80	0	0.00	60.30	1	1,239	0.08%
2022/03/01	1	60.00	0	0.00	60.70	1	1,297	0.08%
2022/02/24	2	59.00	0	0.00	58.80	2	1,379	0.15%
2022/02/23	1	60.90	0	0.00	60.90	1	1,439	0.07%
2022/02/11	0	0.00	1	62.50	62.10	-1	2,774	-0.04%
2022/02/10	2	62.20	0	0.00	62.20	2	2,796	0.07%
2022/01/24	4	60.00	0	0.00	61.20	4	3,302	0.12%
2022/01/17	1	62.40	0	0.00	62.80	1	3,682	0.03%
2022/01/14	4	61.00	0	0.00	61.00	4	3,712	0.11%
2022/01/12	5	62.40	0	0.00	62.00	5	3,782	0.13%
2022/01/11	6	63.83	0	0.00	63.80	6	3,831	0.16%
2022/01/10	0	64.50	3	64.30	64.60	-3	4,010	-0.07%
2022/01/07	6	65.75	8	66.20	65.50	-2	4,232	-0.05%
2022/01/06	0	0.00	2	67.10	67.10	-2	4,277	-0.05%
2022/01/05	12	69.52	8	69.25	68.50	4	4,366	0.09%
2022/01/03	2	66.70	0	0.00	66.80	2	4,670	0.04%
2021/12/30	0	66.60	0	0.00	66.70	0	4,745	0.00%
2021/12/28	1	68.30	0	0.00	67.50	1	5,002	0.02%
2021/12/27	0	0.00	1	68.30	68.40	-1	5,071	-0.02%
2021/12/24	1	68.20	6	67.17	68.20	-5	5,251	-0.10%
2021/12/20	0	0.00	1	64.10	64.10	-1	5,401	-0.02%
2021/12/17	6	64.41	0	0.00	63.90	6	5,465	0.11%
2021/12/15	1	65.00	0	0.00	65.10	1	5,470	0.02%
2021/12/14	1	66.00	0	0.00	65.10	1	5,514	0.02%
2021/12/13	1	66.50	0	0.00	66.60	1	5,739	0.02%
2021/12/10	0	0.00	4	66.88	66.80	-4	5,878	-0.07%
2021/12/09	1	67.00	0	0.00	66.80	1	5,875	0.02%
2021/12/07	4	68.90	0	0.00	67.90	4	5,843	0.07%
2021/12/06	5	67.30	0	0.00	68.40	5	5,833	0.09%
2021/12/03	2	68.50	8	67.88	68.00	-6	5,828	-0.10%
2021/12/02	3	69.07	11	70.05	67.60	-8	5,826	-0.14%
2021/12/01	4	68.35	6	68.27	69.10	-2	5,784	-0.03%
2021/11/30	4	69.70	1	68.90	68.70	3	5,768	0.05%
2021/11/29	0.1	67.90	20	66.83	67.70	-20	5,741	-0.35%
2021/11/26	3	67.63	0	0.00	67.20	3	5,718	0.05%
2021/11/24	6.1	70.13	5.1	70.31	70.40	1	5,667	0.02%
2021/11/23	0	0.00	1	70.60	68.80	-1	5,650	-0.02%
2021/11/22	11.1	71.50	3	72.00	70.80	8.1	5,624	0.14%
2021/11/19	5.1	72.08	4	73.10	71.70	1.1	5,571	0.02%
2021/11/18	13	74.33	7	74.91	73.50	6	5,480	0.11%
2021/11/17	12	72.89	14	72.23	73.90	-2	5,231	-0.04%
2021/11/16	5.1	69.53	3	71.27	70.00	2.1	4,911	0.04%
2021/11/15	13	70.05	21	69.91	70.00	-8	4,757	-0.17%
2021/11/12	2	65.00	6	66.15	67.00	-4	4,439	-0.09%
2021/11/11	12	64.82	0	0.00	64.50	12	4,398	0.27%
2021/11/10	1	65.60	0	0.00	64.60	1	4,415	0.02%
2021/11/09	1	65.30	0	0.00	65.20	1	4,405	0.02%
2021/11/08	5	64.80	3	64.87	64.60	2	4,389	0.05%
2021/11/05	4	65.88	5	66.40	66.00	-1	4,390	-0.02%
2021/11/04	2	68.30	0	0.00	67.20	2	4,368	0.05%
2021/11/03	1	67.30	1	67.50	67.30	0	4,372	0.00%
2021/11/02	12	69.84	4	69.88	67.40	8	4,399	0.18%
2021/11/01	5	70.44	16	68.99	70.60	-11	4,228	-0.26%
2021/10/29	1	67.00	2.2	67.41	66.70	-1.2	4,131	-0.03%
2021/10/28	2	66.40	1	67.80	66.20	1	4,087	0.02%
2021/10/27	0.2	66.50	0	0.00	66.50	0.2	4,053	0.00%
2021/10/26	5	67.36	36	67.72	66.50	-31	4,041	-0.77%
2021/10/25	28	67.32	9	68.24	68.70	19	3,966	0.48%
2021/10/21	0	0.00	1	65.00	64.40	-1	4,042	-0.02%
2021/10/20	0	0.00	2	64.90	64.10	-2	4,361	-0.05%
2021/10/19	3	64.10	3	64.43	64.60	0	4,334	0.00%
2021/10/18	23	66.56	10	65.86	64.50	13	4,283	0.30%
2021/10/15	5	68.36	4	68.83	69.50	1	4,124	0.02%
2021/10/13	16	65.48	1	65.10	65.50	15	3,863	0.39%
2021/10/12	1.2	66.80	7	67.64	66.50	-5.8	3,764	-0.15%
2021/10/08	8.1	66.97	19	66.93	67.60	-10.9	3,650	-0.30%
2021/10/07	13	64.05	1	64.30	63.70	12	3,402	0.35%
2021/10/06	7.5	63.31	10	64.81	63.30	-2.5	3,462	-0.07%
2021/10/05	2.2	60.32	3	60.77	62.50	-0.8	3,383	-0.02%
2021/10/04	4	62.35	3	63.10	61.50	1	3,345	0.03%
2021/10/01	5	63.50	5	63.34	61.90	0	3,282	0.00%
2021/09/28	3	60.63	4	60.90	61.10	-1	3,168	-0.03%
2021/09/27	10	62.06	2	62.15	62.00	8	3,172	0.25%
2021/09/24	8	59.55	10	59.95	59.50	-2	3,086	-0.06%
2021/09/22	0	0.00	4	57.10	56.40	-4	3,135	-0.13%
2021/09/17	3	58.37	1	58.10	58.90	2	3,209	0.06%
2021/09/16	42	60.37	36	59.91	58.50	6	3,315	0.18%
2021/09/15	3	59.90	7	59.83	60.10	-4	3,365	-0.12%
2021/09/08	1	54.50	0	0.00	54.60	1	4,722	0.02%
2021/09/07	0	0.00	2	55.60	56.30	-2	4,844	-0.04%
2021/09/06	2	56.95	0	0.00	56.60	2	4,847	0.04%
2021/09/01	0	0.00	1	59.20	59.40	-1	4,861	-0.02%
2021/08/30	3	58.00	0	0.00	58.20	3	4,851	0.06%
2021/08/26	6	59.48	0	0.00	58.90	6	4,845	0.12%
2021/08/24	1	59.40	1	59.20	58.60	0	4,874	0.00%
2021/08/23	1	58.80	0	0.00	58.80	1	4,883	0.02%
2021/08/18	1	59.60	5	56.10	59.80	-4	4,919	-0.08%
2021/08/16	8	61.64	12	62.13	60.20	-4	4,981	-0.08%
2021/08/13	4	64.93	2	64.25	63.70	2	4,978	0.04%
2021/08/12	5	65.50	2	65.90	65.90	3	4,979	0.06%
2021/08/09	5	67.40	0.2	69.40	67.30	4.8	5,082	0.09%
2021/08/06	0	0.00	5	70.70	69.10	-5	5,092	-0.10%
2021/08/05	10	70.40	0	0.00	69.30	10	5,084	0.20%
2021/08/04	2	69.90	6	69.73	69.50	-4	5,132	-0.08%
2021/08/02	1	66.90	0	0.00	67.20	1	5,147	0.02%
2021/07/28	8	67.06	0	0.00	66.50	8	5,294	0.15%
2021/07/27	3	72.13	17	70.87	69.40	-14	5,300	-0.26%
2021/07/26	11	71.75	17.1	72.05	73.70	-6.1	5,144	-0.12%
2021/07/23	1	67.50	0	0.00	67.00	1	4,812	0.02%
2021/07/22	0	0.00	4	66.68	66.30	-4	4,830	-0.08%
2021/07/21	2	65.20	3	67.10	64.80	-1	4,873	-0.02%
2021/07/20	10	66.70	6	67.07	66.10	4	4,877	0.08%
2021/07/19	0	0.00	6	68.28	68.10	-6	4,904	-0.12%
2021/07/16	1	69.90	5	70.20	68.90	-4	4,973	-0.08%
2021/07/15	0	0.00	3	68.60	69.30	-3	4,995	-0.06%
2021/07/14	11	67.69	14	68.12	67.70	-3	4,990	-0.06%
2021/07/13	4	72.43	4	70.70	69.20	0	4,981	0.00%
2021/07/12	3	70.60	0	0.00	71.50	3	4,888	0.06%
2021/07/09	2	68.05	0	0.00	68.00	2	4,792	0.04%
2021/07/08	16	69.52	2	70.30	69.10	14	4,863	0.29%
2021/07/07	1	68.90	1	68.40	68.30	0	4,908	0.00%
2021/07/06	5	69.24	1	69.50	68.60	4	4,980	0.08%
2021/07/05	6	70.52	12	70.03	70.60	-6	5,019	-0.12%
2021/07/02	0	0.00	1	67.70	68.00	-1	5,006	-0.02%
2021/07/01	7	67.69	1	67.40	66.80	6	5,158	0.12%
2021/06/30	4	69.63	7	70.70	69.40	-3	5,188	-0.06%
2021/06/29	14	69.74	13	70.18	68.90	1	5,249	0.02%
2021/06/28	0	0.00	4	70.08	70.90	-4	5,369	-0.07%
2021/06/25	7	71.57	4	72.93	70.30	3	5,821	0.05%
2021/06/24	5	75.35	1	75.00	73.00	4	5,859	0.07%
2021/06/23	4	74.13	13	72.99	74.00	-9	5,857	-0.15%
2021/06/22	15	71.11	12	71.13	71.00	3	6,075	0.05%
2021/06/21	10	72.17	12	71.46	71.10	-2	6,435	-0.03%
2021/06/18	15	66.82	7	65.69	68.40	8	7,143	0.11%
2021/06/17	5	61.46	2	62.00	62.20	3	7,073	0.04%
2021/06/16	1	61.80	5	62.70	62.70	-4	7,087	-0.06%
2021/06/15	0	0.00	5	60.74	60.80	-5	7,296	-0.07%
2021/06/11	0	0.00	1	60.50	60.40	-1	8,110	-0.01%
2021/06/09	2	60.10	0	0.00	59.40	2	8,272	0.02%
2021/06/08	1	60.50	4	60.15	59.90	-3	8,390	-0.04%
2021/06/07	1	59.20	0	0.00	59.00	1	8,467	0.01%
2021/06/04	5	59.84	0	0.00	59.80	5	8,583	0.06%
2021/06/03	1	59.20	0	0.00	60.80	1	8,839	0.01%
2021/06/02	1	60.70	5	60.20	59.90	-4	9,644	-0.04%
2021/06/01	3	62.00	2	62.45	61.50	1	10,111	0.01%
2021/05/31	2	61.25	1	61.20	61.20	1	10,848	0.01%
2021/05/28	2	60.35	2	60.30	60.40	0	10,980	0.00%
2021/05/26	1	60.10	0	0.00	59.40	1	11,075	0.01%
2021/05/25	0	0.00	3	61.67	60.80	-3	11,353	-0.03%
2021/05/24	1.1	59.41	2	59.80	59.70	-0.9	11,403	-0.01%
2021/05/18	1	54.41	2	55.65	56.50	-1	11,845	-0.01%
2021/05/17	0	0.00	1	50.50	52.40	-1	11,907	-0.01%
2021/05/14	0	56.20	0	0.00	54.70	0	11,909	0.00%
2021/05/13	1	55.50	1	57.00	56.60	0	11,958	0.00%
2021/05/12	0	0.00	7	55.79	55.10	-7	12,073	-0.06%
2021/05/11	1	58.40	3	59.77	58.40	-2	12,131	-0.02%
2021/05/10	0.1	64.00	2	62.95	62.60	-2	12,227	-0.02%
2021/05/07	11	66.20	2	64.15	66.20	9	12,476	0.07%
2021/05/06	1	60.00	0	0.00	60.70	1	13,114	0.01%
2021/05/05	1	62.00	0	0.00	59.50	1	13,544	0.01%
2021/05/04	2	60.00	15	60.85	60.10	-13	13,604	-0.10%
2021/05/03	0	0.00	2	63.45	62.60	-2	13,622	-0.01%
2021/04/29	0.1	67.50	11	67.01	66.50	-10.9	13,715	-0.08%
2021/04/28	0	0.00	14	68.10	67.50	-14	13,853	-0.10%
2021/04/27	10	69.38	2	69.30	69.10	8	14,034	0.06%
2021/04/26	2	68.10	16	68.92	68.10	-14	14,185	-0.10%
2021/04/23	0	0.00	6	67.04	68.20	-6	14,329	-0.04%
2021/04/22	10	69.28	9.2	68.00	67.10	0.8	14,830	0.01%
2021/04/21	1	71.50	31	71.71	71.20	-30	15,180	-0.20%
2021/04/20	3	72.00	2	72.45	72.80	1	15,347	0.01%
2021/04/19	2	71.70	3	72.10	71.40	-1	15,498	-0.01%
2021/04/16	1	74.10	1	74.50	72.60	0	15,749	0.00%
2021/04/15	1	73.60	2.3	73.12	73.30	-1.3	16,003	-0.01%
2021/04/14	3	72.20	79.5	71.11	71.70	-76.5	16,283	-0.47%
2021/04/13	6	76.08	11	75.02	73.10	-5	16,680	-0.03%
2021/04/12	15	75.77	6	75.60	75.00	9	17,372	0.05%
2021/04/09	4	75.48	1	75.80	75.70	3	17,830	0.02%
2021/04/08	13	77.82	5	77.58	77.00	8	18,292	0.04%
2021/04/07	3	77.53	107	78.10	77.50	-104	18,380	-0.57%	大賣/鉅額交易
2021/04/06	10	76.82	5	76.44	76.40	5	18,463	0.03%
2021/04/01	8	76.61	19	76.77	76.30	-11	18,834	-0.06%
2021/03/31	20	78.23	10	77.24	77.00	10	19,262	0.05%
2021/03/30	86	82.74	21	80.33	79.50	65	19,557	0.33%
2021/03/29	9	77.76	13	77.82	78.30	-4	19,587	-0.02%
2021/03/26	11	77.56	13	78.17	76.50	-2	19,490	-0.01%
2021/03/25	26	78.27	14	78.31	78.00	12	19,251	0.06%
2021/03/24	76	77.98	38	77.76	77.00	38	18,734	0.20%
2021/03/23	33	76.95	21	77.75	78.00	12	18,165	0.07%
2021/03/22	2	72.70	7.6	72.67	74.00	-5.6	16,948	-0.03%
2021/03/19	7	71.20	6	71.23	70.70	1	16,741	0.01%
2021/03/18	22.6	71.92	12	72.15	71.30	10.6	16,655	0.06%
2021/03/17	45.7	72.01	71.7	72.11	71.10	-26	16,366	-0.16%
2021/03/16	1	68.70	0	0.00	67.90	1	15,590	0.01%
2021/03/15	10	67.42	1	67.70	68.00	9	15,543	0.06%
2021/03/12	8	68.15	3	68.37	67.70	5	15,497	0.03%
2021/03/11	5	67.42	2	67.70	67.50	3	15,453	0.02%
2021/03/10	2	68.00	2	66.30	66.10	0	15,405	0.00%
2021/03/09	9	68.21	14	69.30	67.30	-5	15,345	-0.03%
2021/03/08	58	72.18	47	71.74	70.20	11	15,146	0.07%
2021/03/05	24.8	69.54	32	70.17	70.70	-7.2	14,411	-0.05%
2021/03/04	35	69.51	46.1	69.77	68.00	-11.1	13,956	-0.08%
2021/03/03	10	66.86	16	66.69	67.50	-6	13,225	-0.05%
2021/03/02	14	64.96	7	63.90	63.10	7	13,138	0.05%
2021/02/26	10	65.92	5	65.90	65.60	5	13,169	0.04%
2021/02/25	29	68.72	24	69.36	67.10	5	13,171	0.04%
2021/02/24	21	66.85	21	68.56	66.00	0	12,911	0.00%
2021/02/23	5	67.02	6	67.77	67.10	-1	12,854	-0.01%
2021/02/22	12	67.50	7	67.76	67.50	5	12,801	0.04%
2021/02/19	1	66.60	24	65.85	66.20	-23	12,652	-0.18%
2021/02/18	4	62.93	4	63.70	63.90	0	12,594	0.00%
2021/02/17	7	61.79	2	63.60	63.10	5	12,630	0.04%
2021/02/05	2	63.25	0	0.00	62.90	2	12,609	0.02%
2021/02/04	6	63.85	5	64.04	63.50	1	12,598	0.01%
2021/02/03	10	64.58	11	64.24	64.20	-1	12,648	-0.01%
2021/02/02	8	64.44	8	63.58	65.40	0	12,485	0.00%
2021/02/01	4	62.93	7	62.87	61.90	-3	12,328	-0.02%
2021/01/29	21	68.20	17	65.81	63.90	4	12,183	0.03%
2021/01/28	52	69.58	34	69.54	68.50	18	11,869	0.15%
2021/01/27	17	68.16	37	68.36	70.10	-20	11,135	-0.18%
2021/01/26	3	64.73	2	64.45	63.80	1	10,650	0.01%
2021/01/25	4	64.58	1	64.90	64.40	3	10,538	0.03%
2021/01/22	2	66.40	3	66.17	66.60	-1	10,441	-0.01%
2021/01/21	3	65.53	1	64.70	64.60	2	10,297	0.02%
2021/01/20	4	67.43	5	67.56	65.20	-1	10,127	-0.01%
2021/01/19	7	69.97	13	69.09	67.70	-6	9,915	-0.06%
2021/01/18	4	67.55	8	66.60	67.60	-4	9,698	-0.04%
2021/01/15	19	70.56	6	70.48	68.10	13	9,516	0.14%
2021/01/14	5	68.88	36	69.83	71.60	-31	8,951	-0.35%
2021/01/13	13	66.45	6	66.08	65.10	7	8,516	0.08%
2021/01/12	6.1	68.11	145	67.70	67.00	-139	8,306	-1.67%	大賣/鉅額交易
2021/01/11	10	70.84	21	70.57	70.80	-11	8,128	-0.14%
2021/01/08	15	69.47	3	69.03	67.50	12	7,910	0.15%
2021/01/07	19.1	71.17	15	71.95	70.00	4.1	7,645	0.05%
2021/01/06	22.2	70.25	24	70.67	69.60	-1.9	7,349	-0.03%
2021/01/05	45	73.16	41	72.82	69.60	4	6,856	0.06%
2021/01/04	128	68.95	16.3	65.85	69.60	111.7	6,110	1.83%	大買/鉅額交易
2020/12/31	16.3	61.84	27.3	61.59	63.30	-11	5,590	-0.20%
2020/12/30	16	58.01	5	58.62	57.60	11	5,045	0.22%
2020/12/29	9	59.58	13	58.58	57.80	-4	4,865	-0.08%
2020/12/28	40	60.24	28	59.82	60.50	12	4,583	0.26%
2020/12/25	24	57.12	25	57.30	59.00	-1	4,113	-0.02%
2020/12/24	14	54.35	19	54.58	54.00	-5	3,553	-0.14%
2020/12/23	26	49.60	13	50.89	51.30	13	3,077	0.42%
2020/12/22	3	47.20	9	49.05	49.25	-6	2,499	-0.24%
2020/12/21	2	44.65	1	42.30	44.80	1	2,406	0.04%
2020/12/18	0	0.00	1	44.00	43.35	-1	2,356	-0.04%
2020/12/17	2	44.53	5	44.20	44.50	-3	2,334	-0.13%
2020/12/16	0	0.00	15	43.98	43.70	-15	2,316	-0.65%
2020/12/15	20	43.93	0	0.00	42.50	20	2,299	0.87%
2020/12/14	0	0.00	28	44.52	44.40	-28	2,299	-1.22%
2020/12/11	8	43.85	0	0.00	43.40	8	2,262	0.35%
2020/12/10	20	44.31	0	0.00	43.85	20	2,209	0.91%
2020/12/09	3	44.90	1	45.10	44.85	2	2,166	0.09%
2020/12/08	3	44.90	7	44.94	44.50	-4	2,126	-0.19%
2020/12/07	18	44.32	14	44.52	45.40	4	2,073	0.19%
2020/12/03	2	43.60	0.1	43.50	43.55	1.9	1,962	0.10%
2020/12/02	2	43.30	4	43.20	43.70	-2	1,941	-0.10%
2020/12/01	0	0.00	2	43.18	43.15	-2	1,899	-0.11%
2020/11/30	9	41.69	2	41.65	41.50	7	1,846	0.38%
2020/11/27	2	41.88	0	0.00	41.85	2	1,813	0.11%
2020/11/26	1.1	41.89	0	0.00	42.30	1.1	1,766	0.06%
2020/11/25	2	40.90	2	40.90	40.95	0	1,697	0.00%
2020/11/24	3	40.00	4	40.30	40.30	-1	1,588	-0.06%
2020/11/23	2	40.15	2	39.80	39.80	0	1,510	0.00%
2020/11/19	2	39.75	2	39.55	39.40	0	1,387	0.00%
2020/11/18	0	0.00	2	39.38	39.15	-2	1,325	-0.15%
2020/11/17	5	38.47	16	38.68	38.75	-11	1,254	-0.88%
2020/11/16	1	38.55	17	38.83	38.85	-16	1,186	-1.35%
2020/11/13	51	37.35	13	37.42	37.40	38	1,077	3.53%
2020/11/12	22	36.76	1	36.95	36.30	21	971	2.16%
2020/11/11	22	36.24	14	36.26	37.00	8	917	0.87%
2020/11/06	0	0.00	1	33.90	33.65	-1	794	-0.13%
2020/11/05	1	33.85	0	0.00	33.75	1	797	0.13%
2020/11/03	1	33.75	0	0.00	33.65	1	826	0.12%
2020/10/26	0	0.00	5	35.00	34.80	-5	975	-0.51%
2020/10/21	1	34.55	0	0.00	34.75	1	1,012	0.10%
2020/10/16	10	36.15	2	36.43	34.90	8	1,070	0.75%
2020/10/15	0	0.00	2	35.90	35.60	-2	1,013	-0.20%
2020/10/14	1	35.80	0	0.00	35.55	1	997	0.10%
2020/10/05	1	33.50	0	0.00	33.45	1	946	0.11%
2020/09/15	1	34.80	0	0.00	34.80	1	1,154	0.09%
2020/09/10	1	35.15	0	0.00	34.70	1	1,136	0.09%
2020/09/07	1	36.00	1	34.95	35.05	0	1,129	0.00%
2020/08/13	0	0.00	5	35.15	34.95	-5	1,196	-0.42%
2020/08/10	0	0.00	1	35.90	35.50	-1	1,216	-0.08%
2020/08/06	10	36.15	0	0.00	35.50	10	1,216	0.82%
2020/08/05	6	34.25	1	35.20	35.65	5	1,206	0.41%
2020/08/04	15	34.03	2	33.65	33.90	13	1,201	1.08%
2020/07/27	1	35.15	0	0.00	35.05	1	1,134	0.09%
2020/07/22	3	36.78	1	36.85	36.70	2	1,101	0.18%
2020/07/21	1	35.85	0	0.00	35.85	1	1,056	0.09%
2020/07/10	1	35.30	1.1	35.50	35.00	-0.1	1,026	0.00%
2020/07/08	0	0.00	2	36.80	37.05	-2	973	-0.21%
2020/07/07	0	0.00	1	35.20	35.40	-1	858	-0.12%
2020/07/02	0	0.00	1	34.30	34.10	-1	805	-0.12%
2020/06/24	30	32.68	0	0.00	32.65	30	742	4.04%
2020/06/23	2	32.73	0	0.00	32.55	2	749	0.27%
2020/06/12	0	0.00	1	31.05	32.00	-1	795	-0.13%
2020/06/10	1	32.75	0	0.00	33.00	1	801	0.12%
2020/06/08	1	33.10	1	33.15	32.85	0	821	0.00%
2020/06/04	1	33.80	1	33.85	33.90	0	805	0.00%
2020/05/26	0	0.00	1	31.00	30.95	-1	665	-0.15%
2020/05/12	1	32.20	0	0.00	31.35	1	581	0.17%
2020/05/08	20	29.50	0	0.00	29.90	20	498	4.02%
2020/05/06	5	29.20	0	0.00	29.10	5	497	1.01%
2020/04/30	35	29.71	0	0.00	29.85	35	511	6.84%
2020/04/29	25	29.24	0	0.00	29.45	25	515	4.85%
2020/04/28	0	0.00	2	28.95	29.15	-2	514	-0.39%
2020/04/21	1	27.60	0	0.00	27.30	1	620	0.16%
2020/04/17	0	0.00	1	29.05	28.80	-1	628	-0.16%
2020/04/14	1	28.20	0	0.00	28.60	1	640	0.16%
2020/04/13	1	27.50	0	0.00	27.90	1	639	0.16%
2020/04/09	1	28.00	1	27.60	27.60	0	657	0.00%
2020/04/07	0	0.00	1	27.10	27.50	-1	653	-0.15%
2020/03/31	1	25.80	0	0.00	26.00	1	650	0.15%
2020/03/26	1	26.10	0	0.00	26.25	1	654	0.15%
2020/03/16	0	0.00	1	26.85	26.10	-1	723	-0.14%
2020/03/13	0	0.00	1	26.20	27.20	-1	715	-0.14%
2020/03/09	0	0.00	1	32.15	31.25	-1	671	-0.15%
2020/02/21	1	34.50	0	0.00	34.40	1	681	0.15%
2020/02/19	0	0.00	1	35.10	34.75	-1	697	-0.14%
2020/01/31	1	34.55	1	34.30	34.40	0	801	0.00%
2020/01/30	0	0.00	12	34.50	34.20	-12	819	-1.47%
2020/01/20	1	37.80	3	37.93	37.90	-2	804	-0.25%
2020/01/17	2	38.20	1	38.00	38.00	1	794	0.13%
2020/01/14	1	37.40	0	0.00	36.90	1	837	0.12%
2020/01/13	9	36.85	0	0.00	36.85	9	826	1.09%
2020/01/06	1	36.70	1	36.50	36.30	0	820	0.00%
2019/12/18	0	0.00	1	37.80	37.80	-1	829	-0.12%
2019/12/17	0	0.00	1	36.85	37.15	-1	779	-0.13%
2019/12/16	1	36.40	0	0.00	36.30	1	745	0.13%
2019/12/03	0	0.00	18	35.52	35.50	-18	858	-2.10%
2019/11/27	2	36.30	0	0.00	36.25	2	903	0.22%
2019/11/26	1	36.20	1	36.25	36.20	0	936	0.00%
2019/11/22	1	36.45	0	0.00	36.45	1	1,039	0.10%
2019/11/20	8	36.15	0	0.00	36.20	8	1,128	0.71%
2019/11/18	11	37.29	0	0.00	37.20	11	1,288	0.85%
2019/11/14	0	0.00	2	35.65	37.30	-2	1,295	-0.15%
2019/11/04	1	38.05	0	0.00	38.00	1	1,419	0.07%
2019/10/31	5	38.30	3	37.60	37.60	2	1,426	0.14%
2019/10/30	6	38.96	1	38.40	38.40	5	1,423	0.35%
2019/10/25	0	0.00	2	39.20	38.25	-2	1,390	-0.14%
2019/10/24	7	38.74	5	39.10	38.85	2	1,380	0.14%
2019/10/23	0	0.00	4	36.74	37.30	-4	1,310	-0.31%
2019/10/22	3	35.87	0	0.00	35.80	3	1,326	0.23%
2019/10/21	1	35.90	0	0.00	36.00	1	1,346	0.07%
2019/10/18	1	36.40	5	36.64	36.40	-4	1,356	-0.29%
2019/10/17	0	0.00	2	36.03	36.10	-2	1,356	-0.15%
2019/10/16	1	35.40	0	0.00	35.35	1	1,380	0.07%
2019/10/15	4	35.79	0	0.00	35.65	4	1,390	0.29%
2019/10/14	0	0.00	2	36.50	36.50	-2	1,413	-0.14%
2019/10/09	2	36.23	0	0.00	36.35	2	1,422	0.14%
2019/09/24	0	0.00	1	41.45	41.45	-1	1,387	-0.07%
2019/09/19	1	40.30	0	0.00	40.30	1	1,360	0.07%
2019/09/09	1	39.25	0	0.00	39.35	1	1,306	0.08%
2019/09/04	1	41.65	0	0.00	41.70	1	1,231	0.08%
2019/08/29	0	0.00	1	41.40	41.50	-1	1,182	-0.08%
2019/08/28	1	42.90	14	43.24	42.30	-13	1,145	-1.13%
2019/08/27	7	44.90	1	44.45	44.90	6	1,083	0.55%
2019/08/26	4	42.29	6	42.47	42.15	-2	1,039	-0.19%
2019/08/23	3	44.53	27	44.58	43.65	-24	1,010	-2.37%
2019/08/22	6	44.63	5	43.97	43.75	1	953	0.10%
2019/08/21	0	0.00	2	42.98	42.40	-2	834	-0.24%
2019/08/20	1	41.90	1	41.65	41.65	0	782	0.00%
2019/08/19	8	41.97	7	42.33	42.00	1	759	0.13%
2019/08/16	4	41.58	0	0.00	41.85	4	702	0.57%
2019/08/14	1	38.90	0	0.00	39.95	1	629	0.16%
2019/08/12	2	38.30	0	0.00	38.40	2	578	0.35%
2019/08/08	0	0.00	1	37.85	37.80	-1	569	-0.18%
2019/08/06	0	0.00	1	38.30	38.35	-1	563	-0.18%
2019/08/02	1	38.50	1	39.00	38.75	0	554	0.00%
2019/07/30	0	0.00	1	39.15	39.35	-1	544	-0.18%
2019/07/26	0	0.00	4	40.00	40.00	-4	549	-0.73%
2019/07/25	0	0.00	7	40.45	40.60	-7	570	-1.23%
2019/07/24	3	40.18	7	39.93	41.10	-4	580	-0.69%
2019/07/23	4	39.93	2	39.85	39.55	2	547	0.37%
2019/07/22	2	39.48	1	39.70	39.30	1	548	0.18%
2019/07/18	2	39.38	1	39.50	38.65	1	590	0.17%
2019/07/16	5	38.40	9	38.83	39.40	-4	558	-0.72%
2019/07/12	1	37.55	1	37.85	37.60	0	538	0.00%
2019/07/01	0	0.00	3	36.80	36.90	-3	673	-0.45%
2019/05/14	0	0.00	1	35.15	35.55	-1	846	-0.12%
2019/05/09	2	36.28	1	37.00	36.00	1	825	0.12%
2019/05/08	1	37.00	0	0.00	36.70	1	814	0.12%
2019/05/02	0	0.00	3	37.95	38.30	-3	774	-0.39%
2019/04/30	1	37.00	3	37.23	37.55	-2	740	-0.27%
2019/04/25	0	0.00	2	37.95	37.90	-2	685	-0.29%
2019/04/18	0	0.00	5	37.27	36.50	-5	602	-0.83%
2019/04/17	5	36.90	0	0.00	36.80	5	587	0.85%
2019/04/16	2	36.83	2	37.43	37.30	0	563	0.00%
2019/04/15	2	35.85	3	36.87	35.90	-1	511	-0.20%
2019/04/12	1	35.65	1	35.10	35.40	0	456	0.00%
2019/04/09	1	35.80	2	35.35	35.40	-1	438	-0.23%
2019/04/03	0	0.00	4	34.85	34.90	-4	419	-0.95%
2019/03/27	1	33.65	0	0.00	33.55	1	343	0.29%
2019/03/25	0	0.00	6	32.90	33.20	-6	354	-1.69%
2019/03/22	4	33.59	0	0.00	33.55	4	360	1.11%
2019/03/19	1	33.90	0	0.00	33.95	1	366	0.27%
2019/03/18	0	0.00	10	35.23	34.50	-10	361	-2.77%
2019/03/15	0	0.00	1	33.40	34.50	-1	320	-0.31%
2019/03/13	0	0.00	1	32.00	31.85	-1	322	-0.31%
2019/03/12	10	31.90	0	0.00	31.85	10	332	3.01%
2019/03/07	1	32.90	0	0.00	31.95	1	382	0.26%
2019/03/05	6	32.35	0	0.00	32.15	6	394	1.52%
2019/02/26	0	0.00	1	32.80	32.80	-1	403	-0.25%
2019/02/25	0	0.00	7	32.44	32.90	-7	410	-1.71%
2019/02/22	0	0.00	4	32.06	32.35	-4	403	-0.99%
2019/02/20	1	31.45	1	31.90	31.35	0	406	0.00%
2019/02/18	0	0.00	10	31.27	31.30	-10	410	-2.44%
2019/02/14	10	31.15	2	31.20	31.35	8	438	1.82%
2019/02/12	1	30.00	1	29.90	30.00	0	554	0.00%
2019/02/11	0	0.00	2	29.50	29.55	-2	569	-0.35%
2019/01/30	1	29.50	0	0.00	29.50	1	576	0.17%
2019/01/28	7	29.58	0	0.00	29.60	7	626	1.12%
2019/01/24	1	29.35	0	0.00	29.35	1	651	0.15%
2019/01/04	0	0.00	2	29.95	30.00	-2	799	-0.25%
2018/12/27	0	0.00	1	30.80	30.80	-1	858	-0.12%
2018/12/12	0	0.00	1	30.55	30.70	-1	920	-0.11%
2018/12/11	1	30.15	1	30.50	30.15	0	913	0.00%
2018/12/10	1	29.90	0	0.00	30.10	1	913	0.11%
2018/12/07	0	0.00	1	30.65	30.70	-1	911	-0.11%
2018/12/06	1	29.90	0	0.00	30.65	1	910	0.11%
2018/12/04	0	0.00	2	31.55	31.45	-2	908	-0.22%
2018/12/03	0	0.00	1	31.00	31.00	-1	900	-0.11%
2018/11/29	1	30.30	0	0.00	30.15	1	874	0.11%
2018/11/22	0	0.00	1	29.30	29.60	-1	856	-0.12%
2018/11/21	1	29.95	0	0.00	30.00	1	847	0.12%
2018/11/14	0	0.00	3	29.25	29.40	-3	838	-0.36%
2018/11/13	3	28.47	1	28.75	28.75	2	834	0.24%
2018/11/12	4	30.08	5	29.80	29.50	-1	822	-0.12%
2018/11/09	5	30.12	2	30.10	30.20	3	758	0.40%
2018/11/08	0	0.00	3	29.70	30.05	-3	702	-0.43%
2018/11/07	1	29.50	0	0.00	29.50	1	695	0.14%
2018/11/06	2	29.18	0	0.00	29.05	2	710	0.28%
2018/11/05	2	29.33	6	29.35	29.30	-4	702	-0.57%
2018/11/02	0	0.00	1	28.85	28.65	-1	675	-0.15%
2018/11/01	0	0.00	1	28.20	27.90	-1	671	-0.15%
2018/10/31	0	0.00	2	27.78	27.70	-2	675	-0.30%
2018/10/30	2	26.98	1	26.70	26.95	1	677	0.15%
2018/10/29	1	27.55	1	28.65	27.40	0	732	0.00%
2018/10/26	0	0.00	1	27.80	27.95	-1	737	-0.14%
2018/10/25	2	27.35	1	28.10	27.55	1	738	0.14%
2018/10/22	1	27.30	1	27.85	27.70	0	698	0.00%
2018/10/19	1	26.75	1	27.45	27.45	0	705	0.00%
2018/10/18	1	28.10	0	0.00	27.80	1	705	0.14%
2018/10/17	0	0.00	1	28.90	28.55	-1	704	-0.14%
2018/10/12	0	0.00	1	27.50	27.80	-1	714	-0.14%
2018/10/11	3	27.80	7	27.56	27.00	-4	724	-0.55%
2018/10/08	3	29.95	1	29.90	30.00	2	813	0.25%
2018/10/05	1	30.25	1	30.50	30.00	0	842	0.00%
2018/10/02	1	30.80	0	0.00	30.70	1	827	0.12%
2018/10/01	0	0.00	1	31.30	31.30	-1	809	-0.12%
2018/09/26	1	31.20	3	31.38	31.60	-2	804	-0.25%
2018/09/19	1	30.60	1	30.80	30.70	0	876	0.00%
2018/09/18	2	30.53	0	0.00	30.40	2	880	0.23%
2018/09/13	1	30.95	0	0.00	30.65	1	1,087	0.09%
2018/09/12	1	30.75	0	0.00	30.80	1	1,245	0.08%
2018/09/11	0	0.00	1	30.95	30.80	-1	1,249	-0.08%
2018/09/10	3	30.98	2	30.90	30.65	1	1,246	0.08%
2018/09/07	1	32.10	0	0.00	32.05	1	1,239	0.08%
2018/08/30	0	0.00	10	33.31	33.30	-10	1,324	-0.76%
2018/08/29	0	0.00	1	33.30	33.30	-1	1,326	-0.08%
2018/08/27	0	0.00	2	32.98	33.00	-2	1,378	-0.15%
2018/08/24	12	34.33	0	0.00	34.30	12	1,377	0.87%
2018/08/21	0	0.00	1	34.80	34.80	-1	1,368	-0.07%
2018/08/20	1	34.20	1	34.30	34.05	0	1,366	0.00%
2018/08/15	2	34.70	0	0.00	34.70	2	1,356	0.15%
2018/08/14	1	35.00	0	0.00	34.90	1	1,354	0.07%
2018/08/13	0	0.00	1	35.55	35.45	-1	1,349	-0.07%
2018/08/09	0	0.00	2	36.80	36.85	-2	1,325	-0.15%
2018/08/08	0	0.00	1	37.25	37.30	-1	1,320	-0.08%
2018/08/03	8	37.78	1	37.45	37.50	7	1,298	0.54%
2018/08/02	2	37.10	0	0.00	36.95	2	1,240	0.16%
2018/07/27	0	0.00	1	36.95	36.95	-1	1,212	-0.08%
2018/07/23	3	35.57	1	35.40	35.40	2	1,206	0.17%
2018/07/17	5	37.50	0	0.00	37.50	5	1,191	0.42%
2018/07/16	6	37.88	4	38.00	37.65	2	1,166	0.17%
2018/07/13	0	0.00	1	36.30	36.80	-1	1,082	-0.09%
2018/07/11	0	0.00	2	34.93	35.05	-2	1,072	-0.19%
2018/07/10	1	35.55	1	35.50	35.10	0	1,071	0.00%
2018/07/06	1	33.90	1	33.90	34.15	0	1,063	0.00%
2018/07/02	0	0.00	2	36.00	35.55	-2	1,042	-0.19%
2018/06/29	4	35.58	2	35.03	35.40	2	1,025	0.19%
2018/06/28	2	34.30	0	0.00	33.90	2	989	0.20%
2018/06/26	1	35.70	0	0.00	35.50	1	976	0.10%
2018/06/25	1	36.45	1	36.15	35.25	0	965	0.00%
2018/06/22	17	37.08	20	37.25	37.50	-3	928	-0.32%
2018/06/21	11	37.21	20	36.57	37.30	-9	778	-1.16%
2018/06/20	3	34.03	15	33.93	33.95	-12	625	-1.92%
2018/06/19	2	34.90	0	0.00	34.65	2	628	0.32%
2018/06/11	1	35.20	0	0.00	35.20	1	647	0.15%
2018/06/07	5	36.74	5	36.61	36.50	0	641	0.00%
2018/06/05	3	35.42	2	36.30	35.55	1	595	0.17%
2018/06/04	25	34.70	7	35.40	36.25	18	587	3.07%
2018/06/01	0	0.00	1	33.75	33.70	-1	570	-0.18%
2018/05/30	1	33.05	0	0.00	33.05	1	622	0.16%
2018/05/23	2	33.05	0	0.00	33.30	2	719	0.28%
2018/05/22	0	0.00	2	34.48	33.85	-2	762	-0.26%
2018/05/21	0	0.00	1	33.75	33.80	-1	797	-0.13%
2018/05/17	1	33.20	3	33.53	33.40	-2	918	-0.22%
2018/05/14	0	0.00	1	33.85	33.95	-1	996	-0.10%
2018/05/10	0	0.00	1	33.10	33.00	-1	1,009	-0.10%
2018/05/08	0	0.00	1	32.50	32.90	-1	1,025	-0.10%
2018/05/03	2	31.88	1	32.10	32.20	1	1,046	0.10%
2018/04/30	0	0.00	2	32.60	32.40	-2	1,059	-0.19%
2018/04/26	4	31.90	0	0.00	31.60	4	1,080	0.37%
2018/04/25	3	32.15	2	32.50	32.55	1	1,084	0.09%
2018/04/24	2	33.20	20	32.45	32.50	-18	1,088	-1.65%
2018/04/23	2	33.95	1	34.00	33.90	1	1,082	0.09%
2018/04/20	3	34.02	0	0.00	34.00	3	1,085	0.28%
2018/04/19	1	34.55	1	34.80	34.45	0	1,081	0.00%
2018/04/18	3	34.40	0	0.00	34.30	3	1,086	0.28%
2018/04/17	2	35.38	10	36.00	35.10	-8	1,070	-0.75%
2018/04/16	2	36.15	10	36.40	36.00	-8	1,085	-0.74%
2018/04/13	0	0.00	1	36.60	36.65	-1	1,102	-0.09%
2018/04/12	2	36.45	0	0.00	36.45	2	1,142	0.18%
2018/04/11	1	36.85	1	36.75	36.60	0	1,155	0.00%
2018/04/10	1	36.70	0	0.00	36.55	1	1,172	0.09%
2018/04/03	2	36.93	0	0.00	36.90	2	1,199	0.17%
2018/03/31	1	37.30	0	0.00	37.30	1	1,219	0.08%
2018/03/28	3	37.10	0	0.00	37.05	3	1,232	0.24%
2018/03/27	0	0.00	2	37.48	37.40	-2	1,234	-0.16%
2018/03/26	1	36.55	0	0.00	36.45	1	1,237	0.08%
2018/03/23	1	36.50	0	0.00	36.95	1	1,241	0.08%
2018/03/21	0	0.00	1	38.30	38.60	-1	1,256	-0.08%
2018/03/13	1	39.80	0	0.00	39.80	1	1,443	0.07%
2018/03/01	0	0.00	1	40.00	40.05	-1	1,518	-0.07%
2018/02/27	0	0.00	1	40.00	40.10	-1	1,535	-0.07%
2018/02/23	5	39.00	6	38.93	39.00	-1	1,548	-0.06%
2018/02/21	2	36.45	0	0.00	37.40	2	1,602	0.12%
2018/02/09	4	33.98	1	33.90	34.10	3	1,584	0.19%
2018/02/08	2	37.65	0	0.00	37.55	2	1,564	0.13%
2018/02/07	5	38.80	0	0.00	38.30	5	1,651	0.30%
2018/02/02	1	42.45	0	0.00	42.80	1	1,864	0.05%
2018/01/30	1	44.20	0	0.00	43.85	1	1,984	0.05%
2018/01/23	1	46.10	0	0.00	44.90	1	2,262	0.04%
2018/01/19	1	45.55	0	0.00	45.35	1	2,549	0.04%
2018/01/12	1	45.80	0	0.00	45.25	1	3,491	0.03%
2018/01/08	0	0.00	5	46.69	46.20	-5	3,892	-0.13%
2018/01/04	1	45.60	0	0.00	46.10	1	3,868	0.03%
2018/01/03	0	0.00	1	45.90	45.55	-1	3,858	-0.03%
2018/01/02	2	45.08	0	0.00	45.20	2	3,850	0.05%