乙盛-KY (5243)-永豐金-敦北券商分點個股進出

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

乙盛-KY

(5243)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

乙盛-KY (5243)籌碼相關－永豐金-敦北券商分點個股進出

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

永豐金-敦北券商分點個股進出
永豐金-敦北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/16	0	0.00	6	61.20	60.30	-6	4,497	-0.13%
2024/12/13	5	63.88	7	63.57	63.40	-2	4,506	-0.04%
2024/12/12	2	68.60	1	66.00	65.30	1	4,560	0.02%
2024/12/06	4	68.70	4	69.30	68.70	0	4,489	0.00%
2024/12/05	9	70.47	8.1	68.81	69.30	1	4,462	0.02%
2024/12/04	1	69.20	0.1	69.30	69.40	0.9	4,387	0.02%
2024/12/02	1	68.40	2	68.40	68.40	-1	4,353	-0.02%
2024/11/29	1	69.10	2	68.10	69.10	-1	4,334	-0.02%
2024/11/28	1	67.80	0.1	67.10	67.60	0.9	4,305	0.02%
2024/11/27	3	70.23	7.1	70.99	69.40	-4.1	4,249	-0.10%
2024/11/26	0	73.73	2	73.75	72.90	-2	4,153	-0.05%
2024/11/25	8.1	76.57	10	76.51	75.30	-1.9	4,079	-0.05%
2024/11/22	5.1	75.40	1.2	73.95	74.00	3.9	3,820	0.10%
2024/11/21	6	70.91	4	69.58	70.60	2	3,582	0.06%
2024/11/20	19.3	70.84	18	70.38	70.70	1.3	3,507	0.04%
2024/11/19	13	68.84	11	70.03	73.20	2	3,327	0.06%
2024/11/18	5	67.26	0	0.00	66.60	5	3,119	0.16%
2024/11/15	0	0.00	5	68.30	69.30	-5	3,072	-0.16%
2024/11/14	2	68.80	1	68.60	69.20	1	2,995	0.03%
2024/11/13	6	69.48	0	0.00	68.50	6	2,917	0.21%
2024/11/12	26	72.74	29	73.28	70.50	-3	2,797	-0.11%
2024/11/11	13	69.68	11.2	69.89	70.00	1.8	2,330	0.08%
2024/11/08	4	67.30	0	0.00	66.40	4	2,143	0.19%
2024/11/07	21	69.97	21.3	70.10	70.60	-0.3	1,995	-0.02%
2024/11/06	1.1	66.01	2	66.75	65.70	-0.9	1,688	-0.05%
2024/11/05	0	0.00	2	63.50	63.10	-2	1,631	-0.12%
2024/11/01	4	64.68	1	63.60	64.30	3	1,682	0.18%
2024/10/30	0	0.00	2	63.65	64.80	-2	1,657	-0.12%
2024/10/29	2	62.10	4	61.30	61.90	-2	1,598	-0.13%
2024/10/28	2	63.55	0	0.00	63.70	2	1,582	0.13%
2024/10/25	6	65.97	4	65.38	64.40	2	1,552	0.13%
2024/10/24	3	65.67	4	65.45	64.20	-1	1,469	-0.07%
2024/10/23	0	0.00	1	64.30	64.10	-1	1,418	-0.07%
2024/10/22	1	64.50	0	0.00	64.30	1	1,403	0.07%
2024/10/18	1	63.10	0	0.00	61.90	1	1,427	0.07%
2024/10/15	0	0.00	0.3	61.30	61.20	-0.3	1,515	-0.02%
2024/10/14	0	0.00	0.3	61.50	62.20	-0.3	1,529	-0.02%
2024/10/09	6	63.27	4.2	62.90	62.60	1.8	1,565	0.12%
2024/10/08	1	64.10	8	63.43	63.30	-7	1,608	-0.44%
2024/10/07	0.2	65.40	0.2	65.40	65.50	0	1,652	0.00%
2024/09/30	7	64.69	2	65.20	64.50	5	1,869	0.27%
2024/09/27	1	63.60	0	0.00	64.40	1	2,148	0.05%
2024/09/26	1	63.40	0	0.00	63.50	1	2,247	0.04%
2024/09/25	9	64.88	4	64.80	64.70	5	2,426	0.21%
2024/09/20	0	0.00	3.1	62.65	62.90	-3.1	3,055	-0.10%
2024/09/19	0	0.00	19	61.89	62.00	-19	3,045	-0.62%
2024/09/18	2	61.55	35.4	61.03	61.00	-33.4	3,059	-1.09%
2024/09/13	0.1	62.00	0	0.00	62.70	0.1	3,064	0.00%
2024/09/12	0.1	56.10	0	0.00	57.00	0.1	3,105	0.00%
2024/09/10	0	0.00	1	56.50	55.90	-1	3,356	-0.03%
2024/09/04	1	55.20	0	0.00	54.60	1	3,770	0.03%
2024/08/27	2	59.70	0	0.00	59.90	2	3,852	0.05%
2024/08/20	0	0.00	1	59.90	59.30	-1	3,966	-0.03%
2024/08/14	1	55.70	0	0.00	55.70	1	3,947	0.03%
2024/08/06	1	55.20	0	0.00	52.30	1	3,892	0.03%
2024/07/30	0.2	61.10	0	0.00	61.50	0.2	3,808	0.00%
2024/07/29	11	60.16	0	0.00	59.60	11	3,801	0.29%
2024/07/26	0	0.00	1	61.30	61.80	-1	3,804	-0.03%
2024/07/22	20	62.20	0	0.00	63.10	20	3,799	0.53%
2024/07/19	5	64.40	0	0.00	64.60	5	3,783	0.13%
2024/07/18	1	66.50	5	65.46	66.50	-4	3,772	-0.11%
2024/07/17	0	0.00	5	68.00	68.50	-5	3,732	-0.13%
2024/07/16	0.2	67.00	0	0.00	67.50	0.2	3,695	0.00%
2024/07/15	0	0.00	1	66.10	66.30	-1	3,698	-0.03%
2024/07/10	1	68.00	0	0.00	67.80	1	3,668	0.03%
2024/07/09	2	67.30	0	0.00	67.60	2	3,633	0.06%
2024/07/08	2	67.70	0	0.00	67.40	2	3,618	0.06%
2024/07/05	4	69.50	7	69.60	69.50	-3	3,635	-0.08%
2024/07/03	41	72.64	53	71.91	71.50	-12	3,422	-0.35%
2024/07/02	2	67.15	0	0.00	67.00	2	3,130	0.06%
2024/07/01	3	68.53	1	66.90	68.70	2	3,025	0.07%
2024/06/28	18	68.76	55	68.65	65.90	-37	2,831	-1.31%
2024/06/27	14	66.42	19.5	66.56	64.90	-5.5	2,438	-0.22%
2024/06/25	0	0.00	3.5	60.06	61.00	-3.5	2,307	-0.15%
2024/06/24	13	61.35	0	0.00	60.80	13	2,389	0.54%
2024/06/21	1	63.00	0	0.00	62.30	1	2,376	0.04%
2024/06/20	0	0.00	1	62.30	63.70	-1	2,355	-0.04%
2024/06/19	7	62.49	3	62.87	61.90	4	2,328	0.17%
2024/06/18	5	66.10	2	65.95	65.00	3	2,231	0.13%
2024/06/17	8	64.40	2	65.10	66.20	6	2,196	0.27%
2024/06/14	1	67.50	18.2	68.65	67.30	-17.2	2,054	-0.83%
2024/06/13	21	63.59	21	65.30	65.40	0	1,807	0.00%
2024/06/04	0.1	60.50	0	0.00	59.50	0.1	2,051	0.00%
2024/06/03	10	61.40	11	61.91	61.40	-1	2,042	-0.05%
2024/05/31	0	0.00	0.3	59.67	59.40	-0.3	2,001	-0.01%
2024/05/30	1	59.50	0.3	59.53	59.20	0.7	1,994	0.04%
2024/05/29	1	60.20	1	61.50	60.40	0	1,988	0.00%
2024/05/28	0	0.00	1.2	60.03	60.70	-1.2	1,961	-0.06%
2024/05/27	0	0.00	0.1	60.00	59.40	-0.1	1,917	-0.01%
2024/05/23	0	0.00	0.1	57.20	57.00	-0.1	1,871	-0.01%
2024/05/22	0.1	58.70	0	0.00	57.70	0.1	1,877	0.01%
2024/05/21	0.1	57.30	0	0.00	57.50	0.1	1,862	0.01%
2024/05/16	0	0.00	0.1	57.10	56.70	-0.1	1,865	-0.01%
2024/05/14	1.1	57.19	0	0.00	56.80	1.1	1,869	0.06%
2024/05/10	0	0.00	1	57.10	57.80	-1	1,881	-0.05%
2024/05/02	1	55.70	0	0.00	55.90	1	1,845	0.05%
2024/04/16	1.5	55.83	0	0.00	56.00	1.5	1,742	0.09%
2024/04/15	0	0.00	6	59.95	59.00	-6	1,715	-0.35%
2024/04/12	0	0.00	2	59.90	61.40	-2	1,701	-0.12%
2024/04/11	1	58.50	0	0.00	59.90	1	1,652	0.06%
2024/04/10	1	58.10	0	0.00	58.10	1	1,555	0.06%
2024/04/09	1	57.90	0	0.00	57.80	1	1,550	0.06%
2024/04/02	1	60.10	1	59.80	59.50	0	1,524	0.00%
2024/04/01	6	59.73	0	0.00	59.30	6	1,510	0.40%
2024/03/28	3.1	60.10	6	61.17	60.30	-2.9	1,447	-0.20%
2024/03/27	4	59.08	2	59.30	59.60	2	1,256	0.16%
2024/03/25	0	0.00	1	58.30	57.60	-1	1,127	-0.09%
2024/03/19	0	0.00	1	57.60	57.70	-1	1,005	-0.10%
2024/03/18	0	0.00	1	57.60	58.40	-1	986	-0.10%
2024/03/15	1	59.40	4	59.88	58.80	-3	952	-0.31%
2024/03/13	6	60.70	1	60.50	60.50	5	783	0.64%
2024/03/12	5	58.34	3	58.67	60.00	2	591	0.34%
2024/03/08	0	0.00	1	53.10	53.00	-1	488	-0.20%
2024/03/07	1	53.60	0	0.00	53.50	1	491	0.20%
2024/03/04	0	0.00	4	54.60	55.10	-4	480	-0.83%
2024/02/29	1	55.00	0	0.00	55.00	1	477	0.21%
2024/02/23	4	56.13	0	0.00	55.50	4	484	0.83%
2024/02/21	0	0.00	1	55.60	55.60	-1	477	-0.21%
2024/02/20	0	55.80	0	0.00	55.30	0	495	0.00%
2024/02/19	1	55.70	0	0.00	55.80	1	493	0.20%
2024/02/16	1	55.30	0	0.00	55.30	1	491	0.20%
2024/02/15	0.5	53.90	0	0.00	53.60	0.5	489	0.10%
2024/02/05	2	53.30	0	0.00	53.90	2	484	0.41%
2024/01/26	10	56.18	0	0.00	56.30	10	459	2.18%
2024/01/17	1	57.50	1	56.60	56.50	0	472	0.00%
2024/01/15	0	0.00	1	58.10	58.20	-1	468	-0.21%
2024/01/12	1	57.80	0	0.00	57.70	1	476	0.21%
2024/01/11	1	57.40	0	0.00	58.00	1	481	0.21%
2024/01/10	2	57.30	2	57.60	57.10	0	489	0.00%
2024/01/04	1	60.10	0	0.00	59.80	1	491	0.20%
2024/01/02	0	0.00	1	61.30	60.70	-1	528	-0.19%
2023/12/26	1	60.40	0	0.00	60.50	1	519	0.19%
2023/12/25	1	59.60	0	0.00	59.50	1	523	0.19%
2023/12/20	0	0.00	1	59.90	60.20	-1	535	-0.19%
2023/12/19	1	59.30	0	0.00	59.40	1	538	0.19%
2023/11/14	0	0.00	3	58.40	59.10	-3	801	-0.37%
2023/11/13	1	57.80	0	0.00	58.20	1	803	0.12%
2023/11/10	1	57.60	0	0.00	57.20	1	809	0.12%
2023/11/09	1	57.70	0	0.00	57.80	1	820	0.12%
2023/11/07	1	58.20	0	0.00	58.20	1	841	0.12%
2023/11/02	0	0.00	1	57.70	57.80	-1	949	-0.11%
2023/11/01	1	56.90	0	0.00	56.80	1	964	0.10%
2023/10/31	12	56.80	0	0.00	56.60	12	971	1.24%
2023/10/26	10	57.40	0	0.00	57.40	10	1,019	0.98%
2023/10/19	40	58.90	20	59.05	59.10	20	1,167	1.71%
2023/10/17	0	0.00	0.1	60.50	60.70	-0.1	1,191	-0.01%
2023/10/16	10	59.60	0	0.00	60.00	10	1,207	0.83%
2023/10/12	0	0.00	1	60.10	61.30	-1	1,261	-0.08%
2023/10/11	1	59.50	0	0.00	59.70	1	1,275	0.08%
2023/10/04	1	63.30	0	0.00	63.50	1	1,354	0.07%
2023/09/21	3	64.70	0	0.00	64.30	3	1,975	0.15%
2023/09/20	0	0.00	1.2	66.48	66.30	-1.2	1,967	-0.06%
2023/09/19	0.2	67.00	0	0.00	66.80	0.2	2,014	0.01%
2023/09/18	1	67.30	0	0.00	66.80	1	2,015	0.05%
2023/09/14	0	0.00	1	66.70	68.00	-1	2,050	-0.05%
2023/09/13	1	66.70	0.1	66.90	66.50	0.9	2,070	0.04%
2023/09/12	0	0.00	1	65.60	65.80	-1	2,091	-0.05%
2023/09/08	2.1	66.56	0	0.00	66.10	2.1	2,235	0.09%
2023/09/07	1	68.10	1.1	67.53	67.30	-0.1	2,302	0.00%
2023/09/06	1	67.60	2	67.35	67.70	-1	2,354	-0.04%
2023/09/05	0.2	67.10	0	0.00	67.50	0.2	2,417	0.01%
2023/09/04	2	66.60	0	0.00	66.30	2	2,485	0.08%
2023/08/31	1	65.30	0	0.00	65.50	1	2,592	0.04%
2023/08/28	1	64.90	0	0.00	64.80	1	2,928	0.03%
2023/08/25	0.5	66.70	0	0.00	65.90	0.5	3,340	0.01%
2023/08/24	1	64.50	0	0.00	65.20	1	3,503	0.03%
2023/08/16	0.5	66.20	0	0.00	66.00	0.5	5,079	0.01%
2023/08/02	3	71.10	2	70.50	70.50	1	5,716	0.02%
2023/07/25	2	73.90	0.1	74.10	73.30	1.9	5,664	0.03%
2023/07/24	1	72.09	0.3	71.50	72.80	0.7	5,619	0.01%
2023/07/20	0	0.00	1.5	72.47	72.70	-1.5	5,627	-0.03%
2023/07/19	1	73.60	10.5	72.14	71.90	-9.5	5,664	-0.17%
2023/07/17	1	75.20	1	76.00	75.30	0	6,004	0.00%
2023/07/14	0.1	74.50	0	0.00	74.70	0.1	6,185	0.00%
2023/07/12	1	73.90	0	0.00	74.60	1	6,193	0.02%
2023/07/11	1	75.40	0	0.00	74.50	1	6,192	0.02%
2023/07/10	1	74.90	1	74.90	75.00	0	6,172	0.00%
2023/07/07	0.5	80.10	0	0.00	79.90	0.5	6,082	0.01%
2023/07/06	2	83.20	5	83.58	82.00	-3	6,093	-0.05%
2023/07/05	8	85.54	4	84.85	84.40	4	6,027	0.07%
2023/07/04	6	83.63	11	83.09	83.40	-5	5,876	-0.09%
2023/07/03	0.2	81.20	0	0.00	80.60	0.2	5,771	0.00%
2023/06/30	2	78.70	0	0.00	78.80	2	5,780	0.03%
2023/06/28	0	0.00	1	79.20	79.00	-1	6,199	-0.02%
2023/06/27	8	79.56	3	79.90	79.00	5	6,225	0.08%
2023/06/26	3	82.13	1	82.10	81.60	2	6,203	0.03%
2023/06/21	2.3	83.14	11	83.09	83.10	-8.7	6,219	-0.14%
2023/06/20	8	81.73	1	81.10	81.90	7	6,199	0.11%
2023/06/19	1.3	83.18	1	83.80	82.70	0.3	6,182	0.00%
2023/06/16	9	82.33	1	82.10	82.50	8	6,149	0.13%
2023/06/15	4	82.00	1	83.00	83.00	3	6,121	0.05%
2023/06/14	4	83.73	6	83.10	82.30	-2	6,077	-0.03%
2023/06/13	0.2	84.80	0	0.00	84.40	0.2	5,998	0.00%
2023/06/12	1	85.90	2	85.60	84.60	-1	5,927	-0.02%
2023/06/09	1	86.00	1	85.10	85.50	0	5,863	0.00%
2023/06/08	3	84.93	1	85.00	84.10	2	5,799	0.03%
2023/06/07	5	87.34	1	87.70	86.70	4	5,738	0.07%
2023/06/05	4	89.50	0	0.00	88.70	4	5,666	0.07%
2023/06/02	3	88.60	12	88.85	89.60	-9	5,592	-0.16%
2023/06/01	10	88.59	10	88.91	89.30	0	5,486	0.00%
2023/05/31	34.1	89.36	24	89.36	88.90	10.1	5,347	0.19%
2023/05/30	5	85.54	5	84.98	83.70	0	4,920	0.00%
2023/05/29	3	83.00	3	84.80	83.70	0	4,738	0.00%
2023/05/26	6	84.40	6	83.70	82.60	0	4,676	0.00%
2023/05/25	5	85.84	20	85.50	86.80	-15	4,519	-0.33%
2023/05/24	0	0.00	16	83.76	83.80	-16	4,189	-0.38%
2023/05/23	3	82.47	4	82.83	83.00	-1	4,085	-0.02%
2023/05/22	92	81.65	73	80.87	82.50	19	3,887	0.49%
2023/05/19	3	75.87	20	74.71	77.80	-17	3,202	-0.53%
2023/05/18	2	70.60	4	70.75	70.80	-2	2,713	-0.07%
2023/05/17	1	70.60	2	69.76	70.40	-1	2,618	-0.04%
2023/05/16	1	67.10	0	0.00	67.50	1	2,507	0.04%
2023/05/11	0	0.00	1	67.00	65.10	-1	2,476	-0.04%
2023/05/10	0	0.00	5	65.70	65.90	-5	2,463	-0.20%
2023/05/09	0	0.00	5	65.14	65.50	-5	2,485	-0.20%
2023/05/08	1	66.40	0	0.00	66.50	1	2,483	0.04%
2023/05/04	1	65.90	0	0.00	65.90	1	2,489	0.04%
2023/04/28	0	0.00	1	65.00	65.40	-1	2,541	-0.04%
2023/04/25	1	63.80	8	64.65	63.80	-7	2,500	-0.28%
2023/04/24	0	0.00	1	65.90	65.90	-1	2,452	-0.04%
2023/04/21	4	69.25	9	67.56	67.00	-5	2,405	-0.21%
2023/04/20	1	73.70	8.1	72.38	71.40	-7.1	2,254	-0.31%
2023/04/19	27.1	72.16	27	71.48	69.80	0.1	2,016	0.00%
2023/04/18	15.1	67.04	0	0.00	68.20	15.1	1,813	0.83%
2023/04/17	1	67.10	1	67.00	67.10	0	1,770	0.00%
2023/04/14	0	0.00	1	67.40	66.90	-1	1,750	-0.06%
2023/04/13	1.1	67.01	1	66.70	66.60	0.1	1,713	0.01%
2023/04/12	1.1	66.89	9	66.84	66.70	-7.9	1,685	-0.47%
2023/04/11	1	66.00	1	66.50	66.70	0	1,672	0.00%
2023/04/07	1	65.60	1	65.20	65.10	0	1,595	0.00%
2023/04/06	1	66.10	1	66.10	65.90	0	1,565	0.00%
2023/03/31	2	65.70	0	0.00	65.80	2	1,537	0.13%
2023/03/30	5	66.20	2.1	65.80	66.10	2.9	1,499	0.19%
2023/03/29	22	66.61	20	66.70	67.10	2	1,398	0.14%
2023/03/28	5	64.10	0.5	64.30	63.50	4.5	1,103	0.41%
2023/03/27	0	0.00	1	64.00	63.20	-1	1,071	-0.09%
2023/03/24	1	64.40	3	63.90	64.40	-2	1,047	-0.19%
2023/03/22	3	62.93	0	0.00	63.00	3	1,007	0.30%
2023/03/21	0	0.00	1	62.50	62.60	-1	1,004	-0.10%
2023/03/17	0	0.00	2	61.65	62.10	-2	1,029	-0.19%
2023/03/16	1	60.30	0	0.00	60.20	1	1,031	0.10%
2023/03/14	0	0.00	3	60.80	60.90	-3	1,096	-0.27%
2023/03/13	5	61.10	0	0.00	61.50	5	1,218	0.41%
2023/03/10	0	0.00	2	61.30	61.50	-2	1,472	-0.14%
2023/03/07	0	0.00	3	63.80	63.70	-3	1,467	-0.20%
2023/02/24	1	63.30	1	62.60	62.50	0	1,436	0.00%
2023/02/23	1	63.50	1	63.40	63.20	0	1,471	0.00%
2023/02/20	0	0.00	3	62.00	61.80	-3	1,444	-0.21%
2023/02/17	3	61.40	0	0.00	61.50	3	1,446	0.21%
2023/02/13	0.2	61.00	0	0.00	60.40	0.2	1,522	0.02%
2023/02/03	0	0.00	1	60.70	60.80	-1	1,539	-0.06%
2023/02/02	0	0.00	1.1	61.58	61.60	-1.1	1,536	-0.07%
2023/02/01	0	0.00	1	61.20	61.00	-1	1,533	-0.07%
2023/01/31	0.1	60.78	1	61.00	60.80	-0.9	1,556	-0.06%
2023/01/16	0.1	57.00	0	0.00	56.80	0.1	1,587	0.01%
2023/01/13	3	57.00	0	0.00	57.00	3	1,627	0.18%
2023/01/10	3	59.00	0	0.00	58.90	3	1,891	0.16%
2023/01/09	0	0.00	1	58.30	58.50	-1	1,993	-0.05%
2022/12/28	5	58.00	0	0.00	57.70	5	2,615	0.19%
2022/12/20	3	58.33	40	58.47	58.20	-37	2,731	-1.35%
2022/12/15	2	61.10	0	0.00	60.90	2	2,747	0.07%
2022/12/09	4	61.35	0	0.00	60.90	4	2,751	0.15%
2022/12/08	2	61.90	0	0.00	62.00	2	2,743	0.07%
2022/12/02	3	65.43	20	65.56	64.60	-17	2,615	-0.65%
2022/11/30	10	59.80	0	0.00	59.80	10	2,338	0.43%
2022/11/18	1	60.20	0	0.00	60.20	1	2,545	0.04%
2022/11/09	0	0.00	2	61.40	60.70	-2	2,498	-0.08%
2022/11/08	0	0.00	2	61.00	60.60	-2	2,481	-0.08%
2022/10/26	1	59.00	2	59.70	57.80	-1	2,621	-0.04%
2022/10/25	0	0.00	1	60.40	59.50	-1	2,630	-0.04%
2022/10/24	1.1	62.07	11	61.75	60.40	-10	2,673	-0.37%
2022/10/21	10	60.00	4	60.90	60.40	6	2,662	0.23%
2022/10/19	1	63.10	0	0.00	61.00	1	2,741	0.04%
2022/10/18	10	64.33	0	0.00	63.00	10	2,882	0.35%
2022/10/17	6	64.08	4	64.13	65.50	2	2,872	0.07%
2022/10/13	0	0.00	1	61.50	59.80	-1	2,724	-0.04%
2022/10/12	1	63.20	0	0.00	63.30	1	2,674	0.04%
2022/10/11	1	64.20	1	65.10	63.70	0	2,671	0.00%
2022/10/07	0	0.00	2	64.75	65.40	-2	2,647	-0.08%
2022/10/06	6	64.52	1	64.40	64.50	5	2,632	0.19%
2022/10/05	20	63.20	16	63.91	63.30	4	2,561	0.16%
2022/10/04	3	61.70	2	61.50	61.80	1	2,425	0.04%
2022/10/03	0.1	58.80	0	0.00	58.50	0.1	2,422	0.00%
2022/09/30	5	59.32	0	0.00	60.20	5	2,428	0.21%
2022/09/29	2	59.70	2	59.35	59.60	0	2,420	0.00%
2022/09/14	0	0.00	1	63.40	64.30	-1	2,635	-0.04%
2022/09/13	1	64.60	5	64.80	64.60	-4	2,640	-0.15%
2022/09/07	5	61.50	0	0.00	61.80	5	2,624	0.19%
2022/09/06	2	61.10	3	61.67	61.30	-1	2,624	-0.04%
2022/09/05	0.1	63.60	0	0.00	61.70	0.1	2,630	0.00%
2022/09/02	0	0.00	2	64.60	63.50	-2	2,610	-0.08%
2022/09/01	4	64.10	2	65.20	63.40	2	2,615	0.08%
2022/08/31	1	62.30	2	61.55	63.00	-1	2,545	-0.04%
2022/08/26	5	68.20	6	67.02	66.60	-1	2,521	-0.04%
2022/08/24	15	67.99	0	0.00	67.30	15	2,589	0.58%
2022/08/22	3	67.93	0	0.00	68.10	3	2,785	0.11%
2022/08/16	1	69.60	0	0.00	69.30	1	3,029	0.03%
2022/08/12	0	0.00	10	68.40	68.60	-10	3,039	-0.33%
2022/08/11	1	69.30	11	68.87	68.20	-10	3,030	-0.33%
2022/08/10	0	0.00	5	68.20	68.10	-5	2,982	-0.17%
2022/08/04	1	66.10	3	65.70	66.00	-2	2,946	-0.07%
2022/08/02	1	67.90	11	66.79	67.10	-10	2,879	-0.35%
2022/07/29	3	70.57	1	71.10	70.30	2	2,802	0.07%
2022/07/28	10	71.21	11	71.23	71.00	-1	2,767	-0.04%
2022/07/27	0	0.00	20	70.50	71.50	-20	2,773	-0.72%
2022/07/26	1	70.40	15	70.80	69.90	-14	2,721	-0.51%
2022/07/25	44	70.85	37	71.10	71.10	7	2,612	0.27%
2022/07/22	2	68.35	5	68.86	68.90	-3	2,404	-0.12%
2022/07/19	1	67.80	6	67.62	68.00	-5	2,266	-0.22%
2022/07/18	5	66.80	2	68.65	67.30	3	2,283	0.13%
2022/07/12	0	0.00	2	63.25	63.60	-2	2,518	-0.08%
2022/07/11	2	64.60	14	64.64	64.40	-12	2,492	-0.48%
2022/07/08	14	62.79	3	62.70	62.70	11	2,457	0.45%
2022/07/04	2	59.45	2	59.90	58.70	0	2,403	0.00%
2022/07/01	3	63.83	4	60.98	59.90	-1	2,382	-0.04%
2022/06/30	1	65.50	13	64.92	64.90	-12	2,337	-0.51%
2022/06/29	7	67.30	1	67.20	67.90	6	2,294	0.26%
2022/06/28	5	66.66	3	66.80	67.30	2	2,241	0.09%
2022/06/27	5	66.72	10	66.97	66.80	-5	2,210	-0.23%
2022/06/24	0	0.00	3	64.90	65.50	-3	2,147	-0.14%
2022/06/23	3	62.40	3	63.00	62.30	0	2,099	0.00%
2022/06/20	0	0.00	1	63.70	60.70	-1	2,084	-0.05%
2022/06/16	0	0.00	1	65.10	64.30	-1	2,047	-0.05%
2022/06/14	0	0.00	2	66.00	66.30	-2	2,017	-0.10%
2022/06/10	0	0.00	1	66.90	66.70	-1	1,974	-0.05%
2022/06/09	0	0.00	20	66.46	66.40	-20	1,944	-1.03%
2022/06/08	9	66.84	9	65.60	65.60	0	1,922	0.00%
2022/06/02	40	65.71	20	66.61	66.10	20	1,854	1.08%
2022/06/01	2	66.65	12	66.50	66.00	-10	1,832	-0.55%
2022/05/31	16	66.83	26	66.77	67.00	-10	1,741	-0.57%
2022/05/30	21	64.10	14	64.60	64.80	7	1,587	0.44%
2022/05/27	2	64.35	7	64.53	64.40	-5	1,533	-0.33%
2022/05/26	10	63.70	21	63.81	62.90	-11	1,410	-0.78%
2022/05/25	9	62.06	5	61.92	62.20	4	1,310	0.31%
2022/05/23	2	61.50	1	61.00	60.70	1	1,249	0.08%
2022/05/20	5	61.34	0	0.00	60.40	5	1,229	0.41%
2022/05/16	2	58.00	2	59.00	57.30	0	1,199	0.00%
2022/05/13	0	0.00	3	58.37	58.40	-3	1,189	-0.25%
2022/05/12	1	59.60	1	59.40	57.10	0	1,177	0.00%
2022/05/06	10	59.80	0	0.00	61.10	10	1,145	0.87%
2022/05/05	23	62.02	14	60.79	60.80	9	1,137	0.79%
2022/05/04	4	61.30	2	61.50	61.50	2	1,119	0.18%
2022/04/27	3	56.47	1	57.60	57.40	2	1,074	0.19%
2022/04/26	1	60.10	3	60.20	59.80	-2	1,056	-0.19%
2022/04/25	2	62.00	1	62.50	60.10	1	1,049	0.10%
2022/04/22	3	64.67	2	64.30	63.60	1	1,020	0.10%
2022/04/21	40	67.87	35	65.11	64.20	5	976	0.51%
2022/04/20	2	64.50	15	64.85	66.40	-13	780	-1.67%
2022/04/13	0	0.00	2	59.00	59.30	-2	690	-0.29%
2022/04/11	0	0.00	3	60.70	57.50	-3	836	-0.36%
2022/04/08	5	60.74	1	60.50	60.90	4	829	0.48%
2022/03/31	0	0.00	1	59.90	60.00	-1	911	-0.11%
2022/03/17	0	0.00	1	56.90	57.70	-1	1,036	-0.10%
2022/03/07	0	0.00	1	56.70	57.30	-1	1,174	-0.09%
2022/02/22	0	0.00	1	60.60	60.50	-1	1,553	-0.06%
2022/02/14	0	0.00	6	60.75	61.30	-6	2,751	-0.22%
2022/02/11	5	62.20	0	0.00	62.10	5	2,774	0.18%
2022/01/26	3	59.60	0	0.00	59.50	3	2,915	0.10%
2022/01/11	11	64.02	3	63.90	63.80	8	3,831	0.21%
2022/01/10	0	0.00	1	64.70	64.60	-1	4,010	-0.02%
2022/01/07	2	65.55	2	65.80	65.50	0	4,232	0.00%
2022/01/06	0	0.00	1	67.50	67.10	-1	4,277	-0.02%
2022/01/05	27	69.64	1.2	68.77	68.50	25.8	4,366	0.59%
2021/12/30	0	0.00	0	66.90	66.70	0	4,745	0.00%
2021/12/29	0	67.80	0	0.00	67.20	0	4,945	0.00%
2021/12/28	1	69.00	2	67.85	67.50	-1	5,002	-0.02%
2021/12/27	2	69.15	4	68.68	68.40	-2	5,071	-0.04%
2021/12/24	3	67.67	1	67.41	68.20	2	5,251	0.04%
2021/12/23	0	65.60	0	0.00	65.40	0	5,201	0.00%
2021/12/22	4	65.73	10	65.30	65.10	-6	5,221	-0.11%
2021/12/21	10	64.50	0	0.00	64.40	10	5,253	0.19%
2021/12/20	0	0.00	0	64.20	64.10	0	5,401	0.00%
2021/12/17	1	64.70	0.1	64.10	63.90	0.9	5,465	0.02%
2021/12/16	0	0.00	1	65.20	65.00	-1	5,455	-0.02%
2021/12/15	0	0.00	2	64.80	65.10	-2	5,470	-0.04%
2021/12/14	1	65.50	0	0.00	65.10	1	5,514	0.02%
2021/12/13	0	66.80	0	0.00	66.60	0	5,739	0.00%
2021/12/10	0	67.10	0	0.00	66.80	0	5,878	0.00%
2021/12/09	2	66.81	0	0.00	66.80	2	5,875	0.03%
2021/12/08	0	68.19	0	0.00	67.80	0	5,855	0.00%
2021/12/07	0	68.90	0	0.00	67.90	0	5,843	0.00%
2021/12/06	0	67.50	0	0.00	68.40	0	5,833	0.00%
2021/12/03	0	67.80	0	0.00	68.00	0	5,828	0.00%
2021/12/02	1	70.07	0	0.00	67.60	1	5,826	0.02%
2021/12/01	0	68.72	0	0.00	69.10	0	5,784	0.00%
2021/11/30	0	68.70	0	0.00	68.70	0	5,768	0.00%
2021/11/29	0	66.60	3	66.23	67.70	-3	5,741	-0.05%
2021/11/26	0	67.65	2.3	67.92	67.20	-2.3	5,718	-0.04%
2021/11/25	9	69.38	0	0.00	69.00	9	5,688	0.16%
2021/11/24	4	69.80	2	69.60	70.40	2	5,667	0.04%
2021/11/23	2	69.70	3	69.00	68.80	-1	5,650	-0.02%
2021/11/22	25	71.22	7	70.89	70.80	18	5,624	0.32%
2021/11/19	30	72.61	14	73.04	71.70	16	5,571	0.29%
2021/11/18	38.3	74.03	19	73.97	73.50	19.3	5,480	0.35%
2021/11/17	19	72.74	31	73.60	73.90	-12	5,231	-0.23%
2021/11/16	5	71.34	2	70.90	70.00	3	4,911	0.06%
2021/11/15	6	69.22	13	69.84	70.00	-7	4,757	-0.15%
2021/11/12	10	65.13	10	66.40	67.00	0	4,439	0.00%
2021/11/11	1	64.70	0	0.00	64.50	1	4,398	0.02%
2021/11/10	1	64.70	0	0.00	64.60	1	4,415	0.02%
2021/11/09	12	64.89	0	0.00	65.20	12	4,405	0.27%
2021/11/08	0	0.00	2	65.50	64.60	-2	4,389	-0.05%
2021/11/05	1	66.90	1	66.50	66.00	0	4,390	0.00%
2021/11/03	11	67.27	0	0.00	67.30	11	4,372	0.25%
2021/11/02	13	69.80	0	0.00	67.40	13	4,399	0.30%
2021/11/01	7	69.94	13	70.05	70.60	-6	4,228	-0.14%
2021/10/29	11	67.20	3	67.30	66.70	8	4,131	0.19%
2021/10/28	1	66.80	1	66.50	66.20	0	4,087	0.00%
2021/10/25	2	67.90	13	67.81	68.70	-11	3,966	-0.28%
2021/10/22	2	65.00	2	65.50	65.30	0	3,865	0.00%
2021/10/21	5	64.40	0	0.00	64.40	5	4,042	0.12%
2021/10/20	0	0.00	1	64.50	64.10	-1	4,361	-0.02%
2021/10/19	2	64.85	8	64.60	64.60	-6	4,334	-0.14%
2021/10/18	2	67.05	2	66.10	64.50	0	4,283	0.00%
2021/10/15	9	68.73	30	68.67	69.50	-21	4,124	-0.51%
2021/10/14	4	66.38	3	64.20	66.50	1	3,921	0.03%
2021/10/13	19	65.14	20	66.88	65.50	-1	3,863	-0.03%
2021/10/12	16	67.21	14	66.74	66.50	2	3,764	0.05%
2021/10/08	12	65.26	11	66.63	67.60	1	3,650	0.03%
2021/10/07	0	0.00	1	64.50	63.70	-1	3,402	-0.03%
2021/10/06	16	64.29	3	63.70	63.30	13	3,462	0.38%
2021/10/05	2	60.75	4	60.53	62.50	-2	3,383	-0.06%
2021/10/04	1	62.50	2	62.70	61.50	-1	3,345	-0.03%
2021/10/01	3	63.17	4	63.00	61.90	-1	3,282	-0.03%
2021/09/30	0	0.00	1	61.20	61.40	-1	3,075	-0.03%
2021/09/29	2	59.70	5	59.88	60.10	-3	3,090	-0.10%
2021/09/28	0	61.20	0	0.00	61.10	0	3,168	0.00%
2021/09/27	27	61.72	24	62.12	62.00	3	3,172	0.09%
2021/09/24	5	60.30	9	58.93	59.50	-4	3,086	-0.13%
2021/09/23	7	56.79	0	0.00	57.00	7	3,085	0.23%
2021/09/22	1	57.30	1	56.40	56.40	0	3,135	0.00%
2021/09/17	2	58.25	0	0.00	58.90	2	3,209	0.06%
2021/09/16	4	59.35	14	59.47	58.50	-10	3,315	-0.30%
2021/09/15	0	0.00	1	60.10	60.10	-1	3,365	-0.03%
2021/09/06	1	57.70	0	0.00	56.60	1	4,847	0.02%
2021/09/02	6	58.33	0	0.00	58.20	6	4,863	0.12%
2021/09/01	5	59.30	0	0.00	59.40	5	4,861	0.10%
2021/08/27	6	57.83	0	0.00	57.50	6	4,851	0.12%
2021/08/24	0	0.00	1	59.10	58.60	-1	4,874	-0.02%
2021/08/23	1	58.60	0	0.00	58.80	1	4,883	0.02%
2021/08/18	0	0.00	2	58.20	59.80	-2	4,919	-0.04%
2021/08/05	1	69.80	5	69.10	69.30	-4	5,084	-0.08%
2021/08/04	5	68.66	0	0.00	69.50	5	5,132	0.10%
2021/08/02	0	0.00	1	66.60	67.20	-1	5,147	-0.02%
2021/07/30	0	0.00	1	67.00	66.50	-1	5,233	-0.02%
2021/07/29	0	0.00	1	67.10	67.20	-1	5,266	-0.02%
2021/07/28	2	68.15	3	67.47	66.50	-1	5,294	-0.02%
2021/07/27	24	70.93	2	73.50	69.40	22	5,300	0.42%
2021/07/26	7	72.79	35	72.30	73.70	-28	5,144	-0.55%
2021/07/23	0	0.00	1	66.40	67.00	-1	4,812	-0.02%
2021/07/22	2	67.05	2	67.15	66.30	0	4,830	0.00%
2021/07/14	0	68.10	0	0.00	67.70	0	4,990	0.00%
2021/07/13	23	71.25	7	70.38	69.20	16	4,981	0.32%
2021/07/12	2	70.20	1	70.90	71.50	1	4,888	0.02%
2021/07/09	0	0.00	2	68.20	68.00	-2	4,792	-0.04%
2021/07/08	12	69.71	1	69.40	69.10	11	4,863	0.23%
2021/07/07	1	69.50	0	0.00	68.30	1	4,908	0.02%
2021/07/06	2	69.24	1	68.60	68.60	1	4,980	0.02%
2021/07/05	6	68.90	6	70.22	70.60	0	5,019	0.00%
2021/07/01	12	69.18	1	67.50	66.80	11	5,158	0.21%
2021/06/30	2	70.95	1	70.60	69.40	1	5,188	0.02%
2021/06/29	0	0.00	10	69.60	68.90	-10	5,249	-0.19%
2021/06/28	34	69.79	2	69.20	70.90	32	5,369	0.60%
2021/06/25	2	71.25	9.1	71.02	70.30	-7.1	5,821	-0.12%
2021/06/24	2	74.10	6	73.65	73.00	-4	5,859	-0.07%
2021/06/23	5	73.30	39.1	72.63	74.00	-34.1	5,857	-0.58%
2021/06/22	6	70.92	11	70.41	71.00	-5	6,075	-0.08%
2021/06/21	13	72.54	33	72.70	71.10	-20	6,435	-0.31%
2021/06/18	5.1	66.38	36	65.39	68.40	-30.9	7,143	-0.43%
2021/06/17	3	62.10	1	63.00	62.20	2	7,073	0.03%
2021/06/16	1	62.70	2	63.20	62.70	-1	7,087	-0.01%
2021/06/11	2	61.30	3	60.73	60.40	-1	8,110	-0.01%
2021/06/07	1	58.30	1	59.00	59.00	0	8,467	0.00%
2021/06/03	1	60.30	0	0.00	60.80	1	8,839	0.01%
2021/06/02	0	0.00	1	61.60	59.90	-1	9,644	-0.01%
2021/06/01	31	62.24	0	0.00	61.50	31	10,111	0.31%
2021/05/31	2	61.10	0	0.00	61.20	2	10,848	0.02%
2021/05/26	1	60.00	1	60.10	59.40	0	11,075	0.00%
2021/05/25	1	61.30	0	0.00	60.80	1	11,353	0.01%
2021/05/21	0	0.00	38	56.93	58.20	-38	11,482	-0.33%
2021/05/20	0	0.00	8	56.09	55.80	-8	11,667	-0.07%
2021/05/18	31	55.49	0	0.00	56.50	31	11,845	0.26%
2021/05/14	0	0.00	2	54.60	54.70	-2	11,909	-0.02%
2021/05/12	0	0.00	1	54.00	55.10	-1	12,073	-0.01%
2021/05/10	0	0.00	1	63.80	62.60	-1	12,227	-0.01%
2021/05/07	3	65.60	5	65.18	66.20	-2	12,476	-0.02%
2021/05/06	1	60.30	1	60.80	60.70	0	13,114	0.00%
2021/05/05	1	60.50	3	61.00	59.50	-2	13,544	-0.01%
2021/05/04	1	59.50	3	60.87	60.10	-2	13,604	-0.01%
2021/04/29	0	0.00	2.1	66.96	66.50	-2.1	13,715	-0.01%
2021/04/28	5.1	68.00	1	68.60	67.50	4.1	13,853	0.03%
2021/04/27	1	70.70	17	68.69	69.10	-16	14,034	-0.11%
2021/04/26	17	68.13	1	68.30	68.10	16	14,185	0.11%
2021/04/23	11.1	68.05	0	0.00	68.20	11.1	14,329	0.08%
2021/04/22	9	69.80	0	0.00	67.10	9	14,830	0.06%
2021/04/21	32	72.33	0	0.00	71.20	32	15,180	0.21%
2021/04/20	10	71.41	10	73.00	72.80	0	15,347	0.00%
2021/04/19	5	71.70	2	71.80	71.40	3	15,498	0.02%
2021/04/16	5	73.75	0	0.00	72.60	5	15,749	0.03%
2021/04/15	1	73.30	0	0.00	73.30	1	16,003	0.01%
2021/04/14	7	72.84	8.3	71.57	71.70	-1.3	16,283	-0.01%
2021/04/13	5	73.80	0	0.00	73.10	5	16,680	0.03%
2021/04/12	0	0.00	1	76.50	75.00	-1	17,372	-0.01%
2021/04/09	16	76.31	10	75.64	75.70	6	17,830	0.03%
2021/04/08	7	78.24	17	77.54	77.00	-10	18,292	-0.05%
2021/04/07	20	78.25	22	79.15	77.50	-2	18,380	-0.01%
2021/04/06	10	76.40	23	76.72	76.40	-13	18,463	-0.07%
2021/04/01	13	76.21	3	76.53	76.30	10	18,834	0.05%
2021/03/31	14	78.19	25	77.72	77.00	-11	19,262	-0.06%
2021/03/30	46.3	81.73	29	81.04	79.50	17.3	19,557	0.09%
2021/03/29	36	77.08	26	77.80	78.30	10	19,587	0.05%
2021/03/26	34	77.79	31	77.67	76.50	3	19,490	0.02%
2021/03/25	14	78.71	27	79.16	78.00	-13	19,251	-0.07%
2021/03/24	51	78.26	44	77.48	77.00	7	18,734	0.04%
2021/03/23	39	77.28	73	79.19	78.00	-34	18,165	-0.19%
2021/03/22	22	72.36	39	72.88	74.00	-17	16,948	-0.10%
2021/03/19	50	71.36	4	70.70	70.70	46	16,741	0.27%
2021/03/18	24	72.38	38	71.31	71.30	-14	16,655	-0.08%
2021/03/17	57	71.71	24.1	71.88	71.10	32.9	16,366	0.20%
2021/03/16	0	0.00	2	68.10	67.90	-2	15,590	-0.01%
2021/03/12	1	67.70	0	0.00	67.70	1	15,497	0.01%
2021/03/11	5.1	67.64	1	66.80	67.50	4.1	15,453	0.03%
2021/03/10	11	67.83	13	67.22	66.10	-2	15,405	-0.01%
2021/03/09	30	68.22	29	69.65	67.30	1	15,345	0.01%
2021/03/08	59	72.80	60.1	70.97	70.20	-1.1	15,146	-0.01%
2021/03/05	22	69.92	12.1	70.55	70.70	9.9	14,411	0.07%
2021/03/04	16.1	69.46	47.3	70.17	68.00	-31.2	13,956	-0.22%
2021/03/02	0	0.00	10	64.07	63.10	-10	13,138	-0.08%
2021/02/26	0.2	66.50	0	0.00	65.60	0.2	13,169	0.00%
2021/02/25	15	69.69	0	0.00	67.10	15	13,171	0.11%
2021/02/24	4	67.75	5	68.64	66.00	-1	12,911	-0.01%
2021/02/23	0.1	67.50	12	68.12	67.10	-11.9	12,854	-0.09%
2021/02/22	32	67.82	1	68.50	67.50	31	12,801	0.24%
2021/02/19	0	0.00	2	66.40	66.20	-2	12,652	-0.02%
2021/02/05	2	64.40	0	0.00	62.90	2	12,609	0.02%
2021/02/04	3	64.20	3	63.60	63.50	0	12,598	0.00%
2021/02/02	4	65.05	4	65.20	65.40	0	12,485	0.00%
2021/02/01	12	61.95	12	62.61	61.90	0	12,328	0.00%
2021/01/29	4	68.15	4	67.55	63.90	0	12,183	0.00%
2021/01/28	76.1	70.40	89	68.70	68.50	-12.9	11,869	-0.11%
2021/01/27	29	68.97	19	68.40	70.10	10	11,135	0.09%
2021/01/26	6	65.60	6	63.68	63.80	0	10,650	0.00%
2021/01/25	0	0.00	15	65.25	64.40	-15	10,538	-0.14%
2021/01/22	0	0.00	7	65.69	66.60	-7	10,441	-0.07%
2021/01/21	31	66.30	34	65.70	64.60	-3	10,297	-0.03%
2021/01/20	14	67.00	101	66.94	65.20	-87	10,127	-0.86%	大賣/
2021/01/19	32	69.63	66	68.08	67.70	-34	9,915	-0.34%
2021/01/18	59	67.97	21	67.36	67.60	38	9,698	0.39%
2021/01/15	80	70.30	12	69.23	68.10	68	9,516	0.71%
2021/01/14	64	69.79	23	70.28	71.60	41	8,951	0.46%
2021/01/13	6	66.97	217.1	65.13	65.10	-211.1	8,516	-2.48%	大賣/鉅額交易
2021/01/12	26	67.26	82	67.17	67.00	-56	8,306	-0.67%
2021/01/11	64	70.10	4	70.35	70.80	60	8,128	0.74%
2021/01/08	17	68.66	78	67.36	67.50	-61	7,910	-0.77%
2021/01/07	17	71.91	8.2	70.63	70.00	8.9	7,645	0.12%
2021/01/06	75.1	71.70	4	69.30	69.60	71.1	7,349	0.97%
2021/01/05	39.1	72.14	15	72.44	69.60	24.1	6,856	0.35%
2021/01/04	23	66.55	74	64.36	69.60	-51	6,110	-0.83%
2020/12/31	10	61.30	9	61.52	63.30	1	5,590	0.02%
2020/12/30	14	58.29	4	58.75	57.60	10	5,045	0.20%
2020/12/29	12	59.63	14	58.35	57.80	-2	4,865	-0.04%
2020/12/28	33.2	60.72	78	60.00	60.50	-44.9	4,583	-0.98%
2020/12/25	138	57.73	34	58.03	59.00	104	4,113	2.53%	大買/鉅額交易
2020/12/24	80	54.12	15	53.43	54.00	65	3,553	1.83%
2020/12/23	110	48.76	14	49.65	51.30	96	3,077	3.12%	大買/
2020/12/22	5	48.82	5	49.07	49.25	0	2,499	0.00%
2020/12/15	0	0.00	5	42.93	42.50	-5	2,299	-0.22%
2020/12/14	2	44.50	2	44.63	44.40	0	2,299	0.00%
2020/12/10	1	44.10	1	44.50	43.85	0	2,209	0.00%
2020/12/08	8	45.30	8	44.91	44.50	0	2,126	0.00%
2020/12/07	0	0.00	1	45.00	45.40	-1	2,073	-0.05%
2020/12/03	4	43.55	0	0.00	43.55	4	1,962	0.20%
2020/12/01	3	43.02	1	42.90	43.15	2	1,899	0.11%
2020/11/26	1	42.20	1	42.00	42.30	0	1,766	0.00%
2020/11/25	30	41.30	35	40.85	40.95	-5	1,697	-0.29%
2020/11/24	2	40.15	0	0.00	40.30	2	1,588	0.13%
2020/11/23	15	39.68	16	39.87	39.80	-1	1,510	-0.07%
2020/11/20	1	40.00	37	39.33	40.45	-36	1,457	-2.47%
2020/11/19	0	0.00	20	39.78	39.40	-20	1,387	-1.44%
2020/11/18	37	39.50	1	39.50	39.15	36	1,325	2.72%
2020/11/17	6	38.50	0	0.00	38.75	6	1,254	0.48%
2020/11/16	5	37.55	0	0.00	38.85	5	1,186	0.42%
2020/11/13	0	0.00	2	37.05	37.40	-2	1,077	-0.19%
2020/11/12	5	36.70	0	0.00	36.30	5	971	0.51%
2020/11/11	10	36.16	0	0.00	37.00	10	917	1.09%
2020/10/30	0	0.00	1	33.60	33.35	-1	933	-0.11%
2020/10/26	0	0.00	3	35.00	34.80	-3	975	-0.31%
2020/10/22	3	34.40	0	0.00	34.55	3	1,003	0.30%
2020/10/16	1	36.05	7	36.36	34.90	-6	1,070	-0.56%
2020/10/15	7	36.14	4	35.65	35.60	3	1,013	0.30%
2020/10/14	0	0.00	1	35.20	35.55	-1	997	-0.10%
2020/10/12	5	35.60	0	0.00	35.10	5	977	0.51%
2020/10/08	2	35.65	0	0.00	35.50	2	952	0.21%
2020/10/06	0	0.00	1	33.80	33.85	-1	927	-0.11%
2020/10/05	0	0.00	1	33.60	33.45	-1	946	-0.11%
2020/09/25	2	32.85	0	0.00	32.75	2	1,170	0.17%
2020/09/18	0	0.00	3	35.70	35.75	-3	1,209	-0.25%
2020/09/17	0	0.00	1	35.60	35.75	-1	1,194	-0.08%
2020/09/14	0	0.00	1	35.15	34.90	-1	1,151	-0.09%
2020/09/07	2	35.78	1	35.05	35.05	1	1,129	0.09%
2020/09/04	3	34.60	0	0.00	35.05	3	1,089	0.28%
2020/08/06	5	35.95	5	36.15	35.50	0	1,216	0.00%
2020/07/29	0	0.00	8	35.80	36.00	-8	1,155	-0.69%
2020/07/28	0	0.00	4	34.50	34.70	-4	1,139	-0.35%
2020/07/14	2	35.15	2	34.80	34.80	0	1,029	0.00%
2020/06/02	5	31.85	0	0.00	31.85	5	716	0.70%
2020/05/13	4	30.80	4	31.00	30.90	0	586	0.00%
2020/03/12	0	0.00	3	29.65	28.95	-3	691	-0.43%
2020/03/11	0	0.00	3	31.20	30.60	-3	680	-0.44%
2020/03/10	3	30.10	0	0.00	31.10	3	678	0.44%
2020/03/05	0	0.00	3	33.50	33.30	-3	669	-0.45%
2020/03/04	3	32.65	0	0.00	33.15	3	673	0.45%
2020/02/24	0	0.00	1	34.25	34.00	-1	676	-0.15%
2020/02/19	0	0.00	3	34.58	34.75	-3	697	-0.43%
2020/02/13	0	0.00	5	34.45	34.15	-5	770	-0.65%
2020/02/04	0	0.00	4	33.35	33.50	-4	772	-0.52%
2020/02/03	3	32.20	0	0.00	32.35	3	779	0.38%
2020/01/17	4	37.89	1	38.20	38.00	3	794	0.38%
2020/01/13	0	0.00	3	36.95	36.85	-3	826	-0.36%
2020/01/10	3	36.20	0	0.00	36.30	3	830	0.36%
2020/01/09	0	0.00	3	36.90	36.55	-3	831	-0.36%
2020/01/06	1	36.80	0	0.00	36.30	1	820	0.12%
2020/01/03	1	36.55	6	37.31	36.70	-5	827	-0.60%
2020/01/02	5	37.60	0	0.00	37.50	5	820	0.61%
2019/12/31	3	37.10	0	0.00	37.00	3	810	0.37%
2019/12/19	1	37.45	0	0.00	37.60	1	842	0.12%
2019/12/18	4	38.04	29	37.98	37.80	-25	829	-3.01%
2019/12/17	10	37.30	2	36.85	37.15	8	779	1.03%
2019/12/16	0	0.00	5	36.40	36.30	-5	745	-0.67%
2019/12/13	5	35.90	0	0.00	35.40	5	742	0.67%
2019/12/09	2	35.50	0	0.00	35.35	2	777	0.26%
2019/12/04	3	35.35	0	0.00	35.25	3	841	0.36%
2019/12/02	0	0.00	3	35.85	35.55	-3	865	-0.35%
2019/11/27	17	36.54	0	0.00	36.25	17	903	1.88%
2019/11/26	3	36.25	0	0.00	36.20	3	936	0.32%
2019/11/21	1	36.20	0	0.00	36.70	1	1,069	0.09%
2019/11/15	8	38.08	5	38.50	38.10	3	1,300	0.23%
2019/11/14	0	0.00	3	37.05	37.30	-3	1,295	-0.23%
2019/11/12	5	36.10	5	35.85	36.25	0	1,349	0.00%
2019/11/07	3	36.15	0	0.00	36.05	3	1,403	0.21%
2019/10/30	5	39.20	0	0.00	38.40	5	1,423	0.35%
2019/10/24	6	39.05	6	39.18	38.85	0	1,380	0.00%
2019/10/18	0	0.00	2	36.55	36.40	-2	1,356	-0.15%
2019/10/17	2	35.60	0	0.00	36.10	2	1,356	0.15%
2019/10/09	1	36.30	0	0.00	36.35	1	1,422	0.07%
2019/10/03	1	38.90	0	0.00	38.45	1	1,407	0.07%
2019/09/09	2	39.65	0	0.00	39.35	2	1,306	0.15%
2019/08/28	4	43.28	4	43.46	42.30	0	1,145	0.00%
2019/08/22	4	44.60	4	44.30	43.75	0	953	0.00%