乙盛-KY (5243)-富邦-內湖券商分點個股進出

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
55.1
漲跌
--
漲幅
0.00%
成交量
543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

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

乙盛-KY (5243)籌碼相關－富邦-內湖券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-內湖券商分點個股進出
富邦-內湖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
2024/04/25	6.2	55.63	0	0.00	55.10	6.2	1,816	0.34%
2024/04/18	1	55.70	2	55.95	55.60	-1	1,757	-0.06%
2024/04/17	0	0.00	5	56.70	56.10	-5	1,744	-0.29%
2024/04/15	1	60.30	0	60.20	59.00	1	1,715	0.06%
2024/04/12	0	0.00	13	60.53	61.40	-13	1,701	-0.76%
2024/04/11	6	61.05	2	60.65	59.90	4	1,652	0.24%
2024/04/10	0	0.00	3	58.20	58.10	-3	1,555	-0.19%
2024/04/09	1	57.80	1	57.80	57.80	0	1,550	0.00%
2024/04/03	1	58.30	0	0.00	58.10	1	1,542	0.06%
2024/04/02	2	59.85	0	0.00	59.50	2	1,524	0.13%
2024/03/29	2	59.85	3	59.93	59.40	-1	1,497	-0.07%
2024/03/28	17	60.85	12	60.60	60.30	5	1,447	0.35%
2024/03/27	6	58.98	9	59.26	59.60	-3	1,256	-0.24%
2024/03/26	0	0.00	1	56.00	55.90	-1	1,146	-0.09%
2024/03/25	11	58.25	1	57.80	57.60	10	1,127	0.89%
2024/03/22	1	57.90	2	58.25	58.20	-1	1,123	-0.09%
2024/03/21	2	57.05	1	56.70	57.40	1	1,086	0.09%
2024/03/20	4	58.00	2	57.65	56.90	2	1,058	0.19%
2024/03/19	0	0.00	3	57.73	57.70	-3	1,005	-0.30%
2024/03/18	0	58.00	1	58.10	58.40	-1	986	-0.10%
2024/03/15	12	59.83	6	59.98	58.80	6	952	0.63%
2024/03/14	1	58.40	6	58.55	57.20	-5	826	-0.60%
2024/03/13	14.1	61.86	8	60.84	60.50	6.1	783	0.78%
2024/03/08	0.3	52.92	0	0.00	53.00	0.3	488	0.06%
2024/03/07	2	54.10	3	54.20	53.50	-1	491	-0.20%
2024/03/06	2	55.30	3	54.90	55.00	-1	482	-0.21%
2024/03/04	1	55.49	0	0.00	55.10	1	480	0.21%
2024/02/27	2	54.90	2	54.60	55.00	0	479	0.00%
2024/02/26	1	54.80	4	54.80	55.20	-3	484	-0.62%
2024/02/23	2	56.30	0	0.00	55.50	2	484	0.41%
2024/02/21	0	55.60	0	0.00	55.60	0	477	0.00%
2024/02/20	7	55.29	0	0.00	55.30	7	495	1.41%
2024/02/19	6	55.55	2	55.80	55.80	4	493	0.81%
2024/02/16	0	0.00	1	54.90	55.30	-1	491	-0.20%
2024/02/05	0	53.70	0	0.00	53.90	0	484	0.00%
2024/02/02	0	0.00	10	55.00	54.60	-10	471	-2.12%
2024/02/01	1	55.30	0	0.00	55.20	1	465	0.21%
2024/01/29	0	0.00	1	55.50	56.30	-1	460	-0.22%
2024/01/26	0	0.00	2	56.20	56.30	-2	459	-0.44%
2024/01/24	1	57.00	0	0.00	56.90	1	454	0.22%
2024/01/23	2	57.30	0	0.00	57.30	2	467	0.43%
2024/01/19	2	56.60	0	0.00	56.50	2	465	0.43%
2024/01/18	0	0.00	1	56.60	56.60	-1	471	-0.21%
2024/01/17	0	0.00	1	56.60	56.50	-1	472	-0.21%
2024/01/16	4	57.60	0	0.00	57.50	4	467	0.86%
2024/01/11	0	0.00	1	57.70	58.00	-1	481	-0.21%
2024/01/09	2	58.50	1	58.10	58.10	1	488	0.20%
2024/01/08	3	59.30	0	0.00	58.70	3	490	0.61%
2024/01/04	0	0.00	0	60.60	59.80	0	491	0.00%
2024/01/03	0	0.00	1	60.20	60.30	-1	528	-0.19%
2024/01/02	0	0.00	1	60.80	60.70	-1	528	-0.19%
2023/12/29	4	61.55	1	61.00	61.20	3	527	0.57%
2023/12/28	0	60.60	4	60.50	60.60	-4	517	-0.77%
2023/12/26	2	60.30	0	0.00	60.50	2	519	0.39%
2023/12/25	2	59.65	0	0.00	59.50	2	523	0.39%
2023/12/19	1	59.40	0	0.00	59.40	1	538	0.19%
2023/12/13	6	60.07	1	60.60	59.60	5	587	0.85%
2023/12/06	2	60.20	0	0.00	60.40	2	616	0.32%
2023/12/05	11	61.26	0	0.00	60.80	11	617	1.78%
2023/12/04	1	61.40	0	0.00	61.80	1	632	0.16%
2023/11/30	0	0.00	3	60.57	60.70	-3	644	-0.47%
2023/11/24	0	60.80	0	0.00	60.40	0	696	0.00%
2023/11/22	0	0.00	1	60.50	60.50	-1	721	-0.14%
2023/11/20	2	60.50	0	0.00	60.30	2	757	0.26%
2023/11/17	8	60.23	0	0.00	60.50	8	761	1.05%
2023/11/15	2	59.10	1	59.40	59.20	1	791	0.13%
2023/11/14	0	0.00	5	59.00	59.10	-5	801	-0.62%
2023/11/10	0	0.00	1	57.70	57.20	-1	809	-0.12%
2023/11/07	1	58.21	0	0.00	58.20	1	841	0.12%
2023/11/06	0	58.60	0	0.00	58.70	0	872	0.00%
2023/10/31	2	56.60	0	0.00	56.60	2	971	0.21%
2023/10/26	0	0.00	1	58.30	57.40	-1	1,019	-0.10%
2023/10/18	1	59.70	0	0.00	59.60	1	1,187	0.08%
2023/10/11	1.2	60.42	0	0.00	59.70	1.2	1,275	0.09%
2023/10/06	0.1	63.98	0	0.00	63.60	0.1	1,269	0.01%
2023/10/04	0.2	63.50	0	0.00	63.50	0.2	1,354	0.01%
2023/09/28	0.2	63.95	0	0.00	63.70	0.2	1,607	0.01%
2023/09/27	0.1	63.50	0	0.00	63.10	0.1	1,788	0.01%
2023/09/22	0.1	64.40	0	0.00	64.40	0.1	1,965	0.01%
2023/09/21	0.3	65.17	0	0.00	64.30	0.3	1,975	0.02%
2023/09/20	1	66.80	0	0.00	66.30	1	1,967	0.05%
2023/09/19	3	67.33	1	68.10	66.80	2	2,014	0.10%
2023/09/15	3	66.93	0	0.00	67.00	3	2,036	0.15%
2023/09/14	4	67.13	0	0.00	68.00	4	2,050	0.20%
2023/09/11	0.1	66.00	0	0.00	64.90	0.1	2,153	0.00%
2023/09/08	0.5	66.70	0	0.00	66.10	0.5	2,235	0.02%
2023/09/07	1.1	67.46	0	0.00	67.30	1.1	2,302	0.05%
2023/09/06	0	0.00	5	67.30	67.70	-5	2,354	-0.21%
2023/08/25	1	65.80	1	66.20	65.90	0	3,340	0.00%
2023/08/24	0	0.00	1	65.20	65.20	-1	3,503	-0.03%
2023/08/15	0	66.60	0	0.00	66.00	0	5,581	0.00%
2023/08/14	1	65.50	0	0.00	65.60	1	5,668	0.02%
2023/08/11	1	66.30	0	0.00	66.20	1	5,764	0.02%
2023/08/10	1	66.70	0	0.00	66.00	1	5,791	0.02%
2023/08/09	0.1	68.20	0	0.00	67.70	0.1	5,768	0.00%
2023/08/08	1.2	69.17	0	0.00	68.50	1.2	5,748	0.02%
2023/08/02	1.2	70.08	0	0.00	70.50	1.2	5,716	0.02%
2023/07/31	1	71.40	0	0.00	71.40	1	5,695	0.02%
2023/07/27	0	0.00	4	72.70	72.40	-4	5,682	-0.07%
2023/07/26	0	0.00	2	71.90	71.50	-2	5,680	-0.04%
2023/07/25	1	73.50	0	0.00	73.30	1	5,664	0.02%
2023/07/24	1	70.30	0	0.00	72.80	1	5,619	0.02%
2023/07/20	0	0.00	0.1	73.00	72.70	-0.1	5,627	0.00%
2023/07/19	1	71.80	12	72.16	71.90	-11	5,664	-0.19%
2023/07/18	0.1	73.80	0	0.00	73.20	0.1	5,800	0.00%
2023/07/17	1	75.60	1	76.00	75.30	0	6,004	0.00%
2023/07/14	2	74.95	1	74.70	74.70	1	6,185	0.02%
2023/07/13	6	75.55	3	74.40	74.50	3	6,208	0.05%
2023/07/12	1	74.60	0	0.00	74.60	1	6,193	0.02%
2023/07/11	1	75.00	0.4	74.94	74.50	0.7	6,192	0.01%
2023/07/10	5	76.82	2	75.80	75.00	3	6,172	0.05%
2023/07/07	2.2	80.03	0	0.00	79.90	2.2	6,082	0.04%
2023/07/06	12.2	84.58	4	83.55	82.00	8.2	6,093	0.13%
2023/07/05	10	84.97	6	85.15	84.40	4	6,027	0.07%
2023/07/04	6	82.68	3	83.60	83.40	3	5,876	0.05%
2023/07/03	4	80.85	0	0.00	80.60	4	5,771	0.07%
2023/06/27	0	0.00	1	79.00	79.00	-1	6,225	-0.02%
2023/06/21	0	0.00	1	83.40	83.10	-1	6,219	-0.02%
2023/06/20	1	82.40	0	0.00	81.90	1	6,199	0.02%
2023/06/19	2	83.50	1	83.00	82.70	1	6,182	0.02%
2023/06/15	3	81.50	1	82.60	83.00	2	6,121	0.03%
2023/06/14	3	82.93	1	82.70	82.30	2	6,077	0.03%
2023/06/13	2	85.55	0	0.00	84.40	2	5,998	0.03%
2023/06/08	1	84.70	12	85.26	84.10	-11	5,799	-0.19%
2023/06/07	2	86.80	1	88.30	86.70	1	5,738	0.02%
2023/06/06	1	88.20	1	87.90	87.90	0	5,686	0.00%
2023/06/05	3	90.17	6	90.50	88.70	-3	5,666	-0.05%
2023/06/02	3	87.70	3	89.50	89.60	0	5,592	0.00%
2023/06/01	15	88.81	5	88.70	89.30	10	5,486	0.18%
2023/05/31	27	88.90	28	88.73	88.90	-1	5,347	-0.02%
2023/05/30	4	85.93	0	0.00	83.70	4	4,920	0.08%
2023/05/29	0	0.00	1	84.40	83.70	-1	4,738	-0.02%
2023/05/26	5	84.32	8	84.15	82.60	-3	4,676	-0.06%
2023/05/25	27	86.41	31	85.88	86.80	-4	4,519	-0.09%
2023/05/24	8	83.84	11	83.50	83.80	-3	4,189	-0.07%
2023/05/23	25	83.16	15	83.22	83.00	10	4,085	0.24%
2023/05/22	34	79.54	34	80.81	82.50	0	3,887	0.00%
2023/05/19	7	74.71	77.1	77.55	77.80	-70.1	3,202	-2.19%
2023/05/18	1	70.60	4	70.38	70.80	-3	2,713	-0.11%
2023/05/17	4	69.60	57	69.57	70.40	-53	2,618	-2.02%
2023/05/16	0	0.00	1	67.40	67.50	-1	2,507	-0.04%
2023/05/12	0	0.00	1	65.90	65.80	-1	2,477	-0.04%
2023/05/11	4	66.13	1	66.80	65.10	3	2,476	0.12%
2023/05/10	1	65.50	0	0.00	65.90	1	2,463	0.04%
2023/05/09	8	65.13	1	65.20	65.50	7	2,485	0.28%
2023/05/05	0	0.00	1	66.40	66.40	-1	2,482	-0.04%
2023/05/04	0	0.00	1	65.30	65.90	-1	2,489	-0.04%
2023/04/28	2	65.10	1	65.20	65.40	1	2,541	0.04%
2023/04/27	11	64.52	0	0.00	64.40	11	2,531	0.43%
2023/04/26	0	0.00	4	64.50	65.20	-4	2,512	-0.16%
2023/04/24	12	65.73	1	66.30	65.90	11	2,452	0.45%
2023/04/21	16	69.00	3	69.07	67.00	13	2,405	0.54%
2023/04/20	12	70.77	8	73.71	71.40	4	2,254	0.18%
2023/04/19	8	70.76	7.5	72.05	69.80	0.5	2,016	0.02%
2023/04/18	5	67.28	9	67.39	68.20	-4	1,813	-0.22%
2023/04/17	0	0.00	4	67.23	67.10	-4	1,770	-0.23%
2023/04/14	4	67.58	0	0.00	66.90	4	1,750	0.23%
2023/04/13	0	0.00	1	66.70	66.60	-1	1,713	-0.06%
2023/04/12	6	66.97	0	0.00	66.70	6	1,685	0.36%
2023/04/10	0	0.00	1	66.40	66.00	-1	1,625	-0.06%
2023/04/07	0	0.00	1	65.10	65.10	-1	1,595	-0.06%
2023/04/06	0	0.00	2	66.10	65.90	-2	1,565	-0.13%
2023/03/31	2	66.55	2	65.65	65.80	0	1,537	0.00%
2023/03/30	4.1	65.75	1	65.50	66.10	3.1	1,499	0.21%
2023/03/29	7	67.00	9	67.14	67.10	-2	1,398	-0.14%
2023/03/28	1	64.10	0	0.00	63.50	1	1,103	0.09%
2023/03/27	2	63.40	2	64.40	63.20	0	1,071	0.00%
2023/03/24	0	0.00	2	63.75	64.40	-2	1,047	-0.19%
2023/03/22	0	0.00	3	63.07	63.00	-3	1,007	-0.30%
2023/03/08	3	64.63	2	64.50	64.40	1	1,486	0.07%
2023/03/07	1	64.00	2	64.40	63.70	-1	1,467	-0.07%
2023/03/06	0	0.00	1	63.30	63.50	-1	1,445	-0.07%
2023/03/03	0	0.00	2	62.40	62.30	-2	1,433	-0.14%
2023/03/01	1	62.60	0	0.00	62.60	1	1,437	0.07%
2023/02/22	0	0.00	3	62.03	61.40	-3	1,435	-0.21%
2023/02/10	1	61.00	2	61.80	61.00	-1	1,549	-0.06%
2023/02/08	2	61.35	0	0.00	61.30	2	1,570	0.13%
2023/02/07	1	62.40	2	61.60	61.50	-1	1,562	-0.06%
2023/02/03	1	61.70	0	0.00	60.80	1	1,539	0.06%
2023/02/02	0	0.00	2	61.45	61.60	-2	1,536	-0.13%
2023/02/01	1	61.10	0	0.00	61.00	1	1,533	0.07%
2023/01/31	1	61.00	0	0.00	60.80	1	1,556	0.06%
2023/01/13	0	0.00	5	57.00	57.00	-5	1,627	-0.31%
2023/01/10	0.2	59.00	0	0.00	58.90	0.2	1,891	0.01%
2023/01/05	0.2	58.30	0	0.00	57.90	0.2	2,179	0.01%
2022/12/30	0.2	57.80	0	0.00	57.50	0.2	2,359	0.01%
2022/12/29	1	56.60	0	0.00	57.30	1	2,461	0.04%
2022/12/22	3	59.13	1	59.00	59.00	2	2,724	0.07%
2022/12/20	0.1	58.80	1	58.30	58.20	-0.9	2,731	-0.03%
2022/12/19	1.1	60.77	1	60.20	59.50	0.1	2,741	0.00%
2022/12/14	0.5	61.10	0	0.00	61.30	0.5	2,748	0.02%
2022/12/09	0	0.00	1	61.40	60.90	-1	2,751	-0.04%
2022/12/08	1	62.30	0	0.00	62.00	1	2,743	0.04%
2022/12/07	5	62.66	0	0.00	61.90	5	2,730	0.18%
2022/12/06	0	0.00	1	63.90	63.70	-1	2,716	-0.04%
2022/12/05	0	0.00	7	65.34	65.00	-7	2,693	-0.26%
2022/12/02	14	64.66	6	64.88	64.60	8	2,615	0.31%
2022/11/29	6	58.72	6	59.20	59.60	0	2,363	0.00%
2022/11/25	1	57.80	0	0.00	57.70	1	2,454	0.04%
2022/11/24	3	58.10	0	0.00	58.30	3	2,486	0.12%
2022/11/23	0.5	58.20	0	0.00	57.70	0.5	2,497	0.02%
2022/11/22	1	57.50	0	0.00	57.60	1	2,541	0.04%
2022/11/21	1	58.10	0	0.00	57.80	1	2,580	0.04%
2022/11/14	1	61.30	0	0.00	61.20	1	2,522	0.04%
2022/11/11	2	60.70	0	0.00	60.20	2	2,513	0.08%
2022/11/03	0	0.00	1	59.80	59.80	-1	2,501	-0.04%
2022/10/28	1	59.90	7	59.79	58.80	-6	2,577	-0.23%
2022/10/26	0	0.00	1	57.80	57.80	-1	2,621	-0.04%
2022/10/25	0	0.00	1	60.90	59.50	-1	2,630	-0.04%
2022/10/24	1	61.80	0	0.00	60.40	1	2,673	0.04%
2022/10/21	0.2	60.40	0.2	60.60	60.40	0.1	2,662	0.00%
2022/10/20	3.2	59.31	0	0.00	59.50	3.2	2,674	0.12%
2022/10/19	1	61.00	0	0.00	61.00	1	2,741	0.04%
2022/10/18	9.1	65.34	1	63.00	63.00	8.1	2,882	0.28%
2022/10/17	10	64.41	11	64.71	65.50	-1	2,872	-0.03%
2022/10/14	2	63.40	1	63.80	63.80	1	2,784	0.04%
2022/10/13	18	61.79	18	60.49	59.80	0	2,724	0.00%
2022/10/06	2	64.50	0	0.00	64.50	2	2,632	0.08%
2022/10/05	3	64.00	2	63.85	63.30	1	2,561	0.04%
2022/09/30	0	0.00	1	58.70	60.20	-1	2,428	-0.04%
2022/09/28	2	57.20	0	0.00	56.20	2	2,390	0.08%
2022/09/19	1	62.40	1	61.60	61.60	0	2,596	0.00%
2022/09/15	2	64.15	1	63.20	63.20	1	2,642	0.04%
2022/09/14	1	63.50	2	63.45	64.30	-1	2,635	-0.04%
2022/09/13	2	64.60	1	64.60	64.60	1	2,640	0.04%
2022/09/12	2.2	64.30	3	64.27	64.10	-0.8	2,644	-0.03%
2022/09/08	1	63.40	0	0.00	64.20	1	2,648	0.04%
2022/09/07	0.8	62.20	0	0.00	61.80	0.8	2,624	0.03%
2022/09/06	0	0.00	1	61.30	61.30	-1	2,624	-0.04%
2022/09/05	1	63.10	1	61.70	61.70	0	2,630	0.00%
2022/09/01	0.4	63.80	4	64.90	63.40	-3.6	2,615	-0.14%
2022/08/31	6	62.25	2	62.15	63.00	4	2,545	0.16%
2022/08/30	1	62.60	0	0.00	62.60	1	2,556	0.04%
2022/08/26	0	0.00	1	67.40	66.60	-1	2,521	-0.04%
2022/08/25	1	68.80	0	0.00	69.00	1	2,506	0.04%
2022/08/22	1	67.30	0	0.00	68.10	1	2,785	0.04%
2022/08/15	1	69.60	2	69.30	69.00	-1	3,033	-0.03%
2022/08/12	2	68.40	1	68.60	68.60	1	3,039	0.03%
2022/08/11	3	69.13	4	68.73	68.20	-1	3,030	-0.03%
2022/08/10	2	67.90	1	68.20	68.10	1	2,982	0.03%
2022/08/09	1	67.90	2	68.45	68.30	-1	2,966	-0.03%
2022/08/08	2	65.95	2	66.80	66.90	0	2,944	0.00%
2022/08/05	1	67.30	0	0.00	66.80	1	2,946	0.03%
2022/08/04	0	0.00	2	64.60	66.00	-2	2,946	-0.07%
2022/08/03	6	67.47	4	67.50	67.50	2	2,905	0.07%
2022/08/02	0	0.00	20	67.19	67.10	-20	2,879	-0.69%
2022/08/01	0	0.00	1	69.40	69.40	-1	2,827	-0.04%
2022/07/29	1	69.60	0	0.00	70.30	1	2,802	0.04%
2022/07/28	1	70.80	0	0.00	71.00	1	2,767	0.04%
2022/07/27	2	69.95	3	71.50	71.50	-1	2,773	-0.04%
2022/07/26	2	70.75	2	70.40	69.90	0	2,721	0.00%
2022/07/25	4	70.30	10.2	70.86	71.10	-6.2	2,612	-0.24%
2022/07/22	3	68.67	6	68.55	68.90	-3	2,404	-0.12%
2022/07/20	0	0.00	2	67.50	67.20	-2	2,274	-0.09%
2022/07/19	1	67.70	0	0.00	68.00	1	2,266	0.04%
2022/07/18	20	67.37	0	0.00	67.30	20	2,283	0.88%
2022/07/15	1	66.80	1	67.40	66.70	0	2,409	0.00%
2022/07/13	1	65.50	6	65.48	65.40	-5	2,550	-0.20%
2022/07/12	1	63.00	0	0.00	63.60	1	2,518	0.04%
2022/07/11	3	64.03	3	63.80	64.40	0	2,492	0.00%
2022/07/08	1	62.80	0	0.00	62.70	1	2,457	0.04%
2022/07/07	1.1	59.19	0	0.00	61.30	1.1	2,429	0.05%
2022/07/05	0.1	59.80	0	0.00	60.30	0.1	2,410	0.00%
2022/06/28	0	0.00	1	66.50	67.30	-1	2,241	-0.04%
2022/06/27	0	0.00	11	66.77	66.80	-11	2,210	-0.50%
2022/06/24	9	65.13	2	65.50	65.50	7	2,147	0.33%
2022/06/22	0.1	61.50	0	0.00	61.50	0.1	2,091	0.00%
2022/06/16	0	0.00	1	66.70	64.30	-1	2,047	-0.05%
2022/06/15	1	65.60	1	66.30	65.30	0	2,027	0.00%
2022/06/13	0	0.00	1	65.60	65.60	-1	1,995	-0.05%
2022/06/10	0	0.00	2	66.50	66.70	-2	1,974	-0.10%
2022/06/09	6	66.47	0	0.00	66.40	6	1,944	0.31%
2022/06/08	0	0.00	1	66.80	65.60	-1	1,922	-0.05%
2022/06/07	0	0.00	2	66.00	66.10	-2	1,879	-0.11%
2022/06/02	3	66.20	15	66.77	66.10	-12	1,854	-0.65%
2022/06/01	1	66.70	36	67.08	66.00	-35	1,832	-1.91%
2022/05/31	51	66.73	2	67.50	67.00	49	1,741	2.81%
2022/05/30	5	63.50	0	0.00	64.80	5	1,587	0.32%
2022/05/27	8	64.88	8	64.36	64.40	0	1,533	0.00%
2022/05/25	0	0.00	3	62.30	62.20	-3	1,310	-0.23%
2022/05/23	3	61.70	2	61.40	60.70	1	1,249	0.08%
2022/05/20	4	60.13	3	60.73	60.40	1	1,229	0.08%
2022/05/18	2	58.80	10	58.72	58.60	-8	1,197	-0.67%
2022/05/17	0	57.90	0	0.00	58.40	0	1,200	0.00%
2022/05/04	0	0.00	1	61.20	61.50	-1	1,119	-0.09%
2022/04/27	0	0.00	2	57.05	57.40	-2	1,074	-0.19%
2022/04/26	1	60.20	0	0.00	59.80	1	1,056	0.09%
2022/04/25	1	60.90	0	0.00	60.10	1	1,049	0.10%
2022/04/22	1	64.00	1	64.10	63.60	0	1,020	0.00%
2022/04/21	5	67.22	4	67.05	64.20	1	976	0.10%
2022/04/20	4	64.93	5	66.54	66.40	-1	780	-0.13%
2022/04/08	0	0.00	1	61.20	60.90	-1	829	-0.12%
2022/03/30	1	60.00	0	0.00	60.70	1	987	0.10%
2022/03/28	0	0.00	1	57.50	58.90	-1	984	-0.10%
2022/03/25	1	58.80	0	59.50	58.40	1	983	0.10%
2022/03/24	1	59.80	0	0.00	59.20	1	982	0.10%
2022/03/15	1	55.60	1	55.70	55.60	0	1,058	0.00%
2022/03/10	0	0.00	2	57.60	57.70	-2	1,106	-0.18%
2022/03/09	0	0.00	2	55.60	56.00	-2	1,111	-0.18%
2022/03/07	1	56.50	0	0.00	57.30	1	1,174	0.09%
2022/02/25	0	0.00	2	59.20	59.10	-2	1,334	-0.15%
2022/02/24	0	0.00	1	59.80	58.80	-1	1,379	-0.07%
2022/02/22	1	61.10	0	0.00	60.50	1	1,553	0.06%
2022/01/21	1	62.10	0	0.00	60.80	1	3,352	0.03%
2022/01/19	0	0.00	1	62.20	61.60	-1	3,415	-0.03%
2022/01/12	1	62.67	1	61.80	62.00	0	3,782	0.00%
2022/01/07	4	66.75	4	65.78	65.50	0	4,232	0.00%
2022/01/06	1	68.00	1	67.10	67.10	0	4,277	0.00%
2022/01/05	12	69.39	8	69.24	68.50	4	4,366	0.09%
2022/01/03	0	0.00	1	66.70	66.80	-1	4,670	-0.02%
2021/12/30	2	67.10	1	66.60	66.70	1	4,745	0.02%
2021/12/28	0	0.00	1	67.50	67.50	-1	5,002	-0.02%
2021/12/27	1	68.40	0	0.00	68.40	1	5,071	0.02%
2021/12/24	3	68.10	2	66.95	68.20	1	5,251	0.02%
2021/12/23	2	65.50	1	65.40	65.40	1	5,201	0.02%
2021/12/21	1	64.10	1	64.40	64.40	0	5,253	0.00%
2021/12/17	0	0.00	10	63.79	63.90	-10	5,465	-0.18%
2021/12/16	1	65.50	3	65.17	65.00	-2	5,455	-0.04%
2021/12/15	2	65.00	4	65.38	65.10	-2	5,470	-0.04%
2021/12/14	3	66.27	5	65.62	65.10	-2	5,514	-0.04%
2021/12/13	3	66.67	3	66.60	66.60	0	5,739	0.00%
2021/12/10	2	66.75	5	66.92	66.80	-3	5,878	-0.05%
2021/12/09	1	68.00	5	67.84	66.80	-4	5,875	-0.07%
2021/12/08	3	68.30	3	67.80	67.80	0	5,855	0.00%
2021/12/07	1	68.90	1	67.90	67.90	0	5,843	0.00%
2021/12/06	1	67.60	5	68.14	68.40	-4	5,833	-0.07%
2021/12/03	1	68.00	1	68.00	68.00	0	5,828	0.00%
2021/12/02	3	69.57	2	67.85	67.60	1	5,826	0.02%
2021/12/01	1	67.60	2	68.35	69.10	-1	5,784	-0.02%
2021/11/30	1	68.90	3	68.67	68.70	-2	5,768	-0.03%
2021/11/29	0	0.00	7	67.94	67.70	-7	5,741	-0.12%
2021/11/26	4	68.10	5	67.64	67.20	-1	5,718	-0.02%
2021/11/25	1	69.70	3	69.90	69.00	-2	5,688	-0.04%
2021/11/24	1	68.70	3	70.60	70.40	-2	5,667	-0.04%
2021/11/23	0	0.00	7	70.80	68.80	-7	5,650	-0.12%
2021/11/22	2	72.15	3	71.10	70.80	-1	5,624	-0.02%
2021/11/19	12	72.19	6	72.52	71.70	6	5,571	0.11%
2021/11/18	11	74.15	5	74.22	73.50	6	5,480	0.11%
2021/11/17	10.1	73.08	30	73.24	73.90	-19.9	5,231	-0.38%
2021/11/16	4	71.33	9	71.41	70.00	-5	4,911	-0.10%
2021/11/15	20	69.17	15	70.23	70.00	5	4,757	0.11%
2021/11/12	2	65.65	2.2	67.07	67.00	-0.2	4,439	0.00%
2021/11/11	2	64.80	2	65.10	64.50	0	4,398	0.00%
2021/11/10	3	64.77	5	64.76	64.60	-2	4,415	-0.05%
2021/11/09	3	64.27	3	65.43	65.20	0	4,405	0.00%
2021/11/08	2	65.10	2	64.60	64.60	0	4,389	0.00%
2021/11/05	3	66.97	4	65.93	66.00	-1	4,390	-0.02%
2021/11/04	3	67.63	3	67.20	67.20	0	4,368	0.00%
2021/11/03	5	67.58	4	67.30	67.30	1	4,372	0.02%
2021/11/02	9	70.82	4	67.88	67.40	5	4,399	0.11%
2021/11/01	6	69.15	22	70.19	70.60	-16	4,228	-0.38%
2021/10/29	5	66.52	2	67.80	66.70	3	4,131	0.07%
2021/10/28	2	67.10	0	0.00	66.20	2	4,087	0.05%
2021/10/27	2	66.10	1	66.50	66.50	1	4,053	0.02%
2021/10/26	5	69.18	4	67.13	66.50	1	4,041	0.02%
2021/10/25	5	67.82	8	68.40	68.70	-3	3,966	-0.08%
2021/10/22	1	65.40	0	0.00	65.30	1	3,865	0.03%
2021/10/21	1	65.10	1	65.30	64.40	0	4,042	0.00%
2021/10/20	0	0.00	5	64.60	64.10	-5	4,361	-0.11%
2021/10/19	3	64.37	5	64.64	64.60	-2	4,334	-0.05%
2021/10/18	13	67.01	13	66.16	64.50	0	4,283	0.00%
2021/10/15	12	68.46	12	69.05	69.50	0	4,124	0.00%
2021/10/14	4	65.55	8	66.06	66.50	-4	3,921	-0.10%
2021/10/13	21	66.31	5	66.06	65.50	16	3,863	0.41%
2021/10/12	12	67.23	10	67.30	66.50	2	3,764	0.05%
2021/10/08	19	66.53	31.3	66.98	67.60	-12.3	3,650	-0.34%
2021/10/07	4	64.03	2	64.50	63.70	2	3,402	0.06%
2021/10/06	1	63.20	17	64.14	63.30	-16	3,462	-0.46%
2021/10/05	12	61.92	1	61.00	62.50	11	3,383	0.33%
2021/10/04	6	62.70	3	61.90	61.50	3	3,345	0.09%
2021/10/01	8	63.24	7	62.89	61.90	1	3,282	0.03%
2021/09/30	3	61.03	2	61.10	61.40	1	3,075	0.03%
2021/09/29	2	59.50	7	59.69	60.10	-5	3,090	-0.16%
2021/09/28	2	60.95	1	60.60	61.10	1	3,168	0.03%
2021/09/27	17	60.74	17	61.91	62.00	0	3,172	0.00%
2021/09/24	9	58.79	2	59.05	59.50	7	3,086	0.23%
2021/09/23	8	56.55	2	56.95	57.00	6	3,085	0.19%
2021/09/22	1	57.20	2	56.40	56.40	-1	3,135	-0.03%
2021/09/17	4	58.20	3	58.87	58.90	1	3,209	0.03%
2021/09/16	10	59.64	4	59.70	58.50	6	3,315	0.18%
2021/09/15	1	59.60	5	59.98	60.10	-4	3,365	-0.12%
2021/09/10	0	0.00	1	56.10	56.40	-1	4,303	-0.02%
2021/09/07	1	55.30	0	0.00	56.30	1	4,844	0.02%
2021/09/06	0	0.00	1	57.10	56.60	-1	4,847	-0.02%
2021/09/01	0	0.00	1	59.40	59.40	-1	4,861	-0.02%
2021/08/27	1	57.90	0	0.00	57.50	1	4,851	0.02%
2021/08/26	0	0.00	2	59.90	58.90	-2	4,845	-0.04%
2021/08/25	1	57.80	0	0.00	57.90	1	4,844	0.02%
2021/08/24	0	0.00	1	59.50	58.60	-1	4,874	-0.02%
2021/08/23	1	57.30	2	58.70	58.80	-1	4,883	-0.02%
2021/08/20	0	0.00	3	56.90	55.90	-3	4,892	-0.06%
2021/08/17	0	0.00	2	59.80	57.40	-2	4,972	-0.04%
2021/08/16	4.2	61.00	1	61.30	60.20	3.2	4,981	0.06%
2021/08/11	11.3	65.83	0	0.00	65.40	11.3	4,998	0.23%
2021/08/09	2	68.25	0	0.00	67.30	2	5,082	0.04%
2021/08/06	4	69.20	10	70.00	69.10	-6	5,092	-0.12%
2021/08/05	10	69.50	0	0.00	69.30	10	5,084	0.20%
2021/08/04	2	69.95	1	68.70	69.50	1	5,132	0.02%
2021/08/03	11	67.25	0	0.00	67.10	11	5,099	0.22%
2021/07/30	4	66.90	0	0.00	66.50	4	5,233	0.08%
2021/07/29	1	66.10	2	66.55	67.20	-1	5,266	-0.02%
2021/07/28	2	65.95	4	67.93	66.50	-2	5,294	-0.04%
2021/07/27	7	72.13	1	69.30	69.40	6	5,300	0.11%
2021/07/26	4	72.55	8	72.81	73.70	-4	5,144	-0.08%
2021/07/23	0	0.00	1	67.10	67.00	-1	4,812	-0.02%
2021/07/22	1	66.50	1.5	67.37	66.30	-0.5	4,830	-0.01%
2021/07/20	1	66.30	2	66.75	66.10	-1	4,877	-0.02%
2021/07/16	0	0.00	2	69.60	68.90	-2	4,973	-0.04%
2021/07/14	0	0.00	5	68.00	67.70	-5	4,990	-0.10%
2021/07/13	8	71.69	16	72.55	69.20	-8	4,981	-0.16%
2021/07/12	4	71.83	5	71.14	71.50	-1	4,888	-0.02%
2021/07/08	1	70.10	0	0.00	69.10	1	4,863	0.02%
2021/07/07	0	0.00	1	68.30	68.30	-1	4,908	-0.02%
2021/07/06	2	69.15	0	0.00	68.60	2	4,980	0.04%
2021/07/05	1	68.80	2	67.80	70.60	-1	5,019	-0.02%
2021/07/02	0	0.00	3	67.00	68.00	-3	5,006	-0.06%
2021/07/01	2	67.00	4	67.50	66.80	-2	5,158	-0.04%
2021/06/30	3	69.63	1	70.10	69.40	2	5,188	0.04%
2021/06/29	0	0.00	1	69.50	68.90	-1	5,249	-0.02%
2021/06/28	3	69.93	1	71.00	70.90	2	5,369	0.04%
2021/06/25	9	71.96	6	72.98	70.30	3	5,821	0.05%
2021/06/24	23	73.87	3	74.67	73.00	20	5,859	0.34%
2021/06/23	17	73.05	45	73.59	74.00	-28	5,857	-0.48%
2021/06/22	42	70.89	43	68.71	71.00	-1	6,075	-0.02%
2021/06/21	27	72.32	21.1	72.30	71.10	5.9	6,435	0.09%
2021/06/18	15	65.17	10	68.20	68.40	5	7,143	0.07%
2021/06/17	5	62.02	2	61.90	62.20	3	7,073	0.04%
2021/06/16	7	61.59	0	0.00	62.70	7	7,087	0.10%
2021/06/04	1	59.80	0	0.00	59.80	1	8,583	0.01%
2021/06/03	0	0.00	2	60.55	60.80	-2	8,839	-0.02%
2021/06/02	2	60.40	2	60.85	59.90	0	9,644	0.00%
2021/06/01	0	0.00	2	62.45	61.50	-2	10,111	-0.02%
2021/05/28	1	60.30	0	0.00	60.40	1	10,980	0.01%
2021/05/25	8	60.95	6	62.30	60.80	2	11,353	0.02%
2021/05/24	0	0.00	0.1	59.00	59.70	-0.1	11,403	0.00%
2021/05/19	2	55.95	3	56.33	56.30	-1	11,792	-0.01%
2021/05/18	2	54.45	2	55.05	56.50	0	11,845	0.00%
2021/05/13	0	0.00	2	56.60	56.60	-2	11,958	-0.02%
2021/05/12	0.1	53.50	2	56.05	55.10	-1.9	12,073	-0.02%
2021/05/11	0	0.00	5	60.00	58.40	-5	12,131	-0.04%
2021/05/10	2	64.00	1	62.70	62.60	1	12,227	0.01%
2021/05/07	3	64.30	12	63.72	66.20	-9	12,476	-0.07%
2021/05/06	0	0.00	2	61.00	60.70	-2	13,114	-0.02%
2021/05/05	0.1	62.00	3	61.07	59.50	-2.9	13,544	-0.02%
2021/05/04	1.1	58.38	8	61.00	60.10	-6.9	13,604	-0.05%
2021/05/03	7	62.71	0	0.00	62.60	7	13,622	0.05%
2021/04/29	0.1	67.30	0	0.00	66.50	0.1	13,715	0.00%
2021/04/28	0	0.00	4	67.75	67.50	-4	13,853	-0.03%
2021/04/27	6	70.28	1	68.90	69.10	5	14,034	0.04%
2021/04/26	2.1	68.19	1	68.00	68.10	1.1	14,185	0.01%
2021/04/23	2	67.60	0	0.00	68.20	2	14,329	0.01%
2021/04/22	9.1	68.26	5	68.56	67.10	4.1	14,830	0.03%
2021/04/21	1	71.90	17	71.30	71.20	-16	15,180	-0.11%
2021/04/20	4	72.30	5	72.84	72.80	-1	15,347	-0.01%
2021/04/19	1	71.70	0	0.00	71.40	1	15,498	0.01%
2021/04/16	3	74.00	0	0.00	72.60	3	15,749	0.02%
2021/04/15	1	73.30	0	0.00	73.30	1	16,003	0.01%
2021/04/14	2.2	72.03	5	72.98	71.70	-2.8	16,283	-0.02%
2021/04/13	45	74.99	16	76.66	73.10	29	16,680	0.17%
2021/04/12	51.2	76.35	0	0.00	75.00	51.2	17,372	0.29%
2021/04/09	7	75.74	1	76.10	75.70	6	17,830	0.03%
2021/04/08	12	78.10	8	77.83	77.00	4	18,292	0.02%
2021/04/07	4	78.05	2	78.55	77.50	2	18,380	0.01%
2021/04/06	6	76.57	0	0.00	76.40	6	18,463	0.03%
2021/04/01	3	77.50	2	76.35	76.30	1	18,834	0.01%
2021/03/31	3	77.77	14.2	77.62	77.00	-11.2	19,262	-0.06%
2021/03/30	24	80.50	22	81.04	79.50	2	19,557	0.01%
2021/03/29	13	77.65	7	77.01	78.30	6	19,587	0.03%
2021/03/26	23	79.10	47.5	77.04	76.50	-24.5	19,490	-0.13%
2021/03/25	177	79.15	164.1	77.31	78.00	13	19,251	0.07%	大買/大賣/
2021/03/24	21.3	78.18	6	77.53	77.00	15.3	18,734	0.08%
2021/03/23	76	77.17	76	78.46	78.00	0	18,165	0.00%
2021/03/22	0	0.00	8	73.53	74.00	-8	16,948	-0.05%
2021/03/19	1	71.20	12	71.43	70.70	-11	16,741	-0.07%
2021/03/18	62	72.90	60.3	70.75	71.30	1.7	16,655	0.01%
2021/03/17	24.2	70.87	24	72.75	71.10	0.2	16,366	0.00%
2021/03/16	1	69.30	6	68.53	67.90	-5	15,590	-0.03%
2021/03/15	4	66.40	1.2	67.42	68.00	2.8	15,543	0.02%
2021/03/12	3	68.00	4.1	68.03	67.70	-1.1	15,497	-0.01%
2021/03/11	0.1	67.70	3	67.73	67.50	-3	15,453	-0.02%
2021/03/10	6	66.87	6	68.20	66.10	0	15,405	0.00%
2021/03/09	4.1	67.64	7	69.00	67.30	-2.9	15,345	-0.02%
2021/03/08	72.1	72.48	92	73.39	70.20	-19.9	15,146	-0.13%
2021/03/05	21	69.55	33	70.33	70.70	-12	14,411	-0.08%
2021/03/04	48	70.44	23	69.52	68.00	25	13,956	0.18%
2021/03/03	7	66.09	34	66.27	67.50	-27	13,225	-0.20%
2021/03/02	8	65.30	4	66.73	63.10	4	13,138	0.03%
2021/02/26	31	66.26	8	66.70	65.60	23	13,169	0.17%
2021/02/25	61	68.65	74.1	69.02	67.10	-13.1	13,171	-0.10%
2021/02/24	22.3	67.26	10	67.86	66.00	12.3	12,911	0.10%
2021/02/23	5	67.48	4	67.98	67.10	1	12,854	0.01%
2021/02/22	14	68.22	18	68.02	67.50	-4	12,801	-0.03%
2021/02/19	8.1	64.93	10	65.73	66.20	-1.9	12,652	-0.02%
2021/02/18	11	63.37	3	63.73	63.90	8	12,594	0.06%
2021/02/17	8.2	61.61	3	62.23	63.10	5.2	12,630	0.04%
2021/02/05	5	63.92	107	62.88	62.90	-102	12,609	-0.81%	大賣/鉅額交易
2021/02/04	6	64.12	4	64.10	63.50	2	12,598	0.02%
2021/02/03	1	64.00	0	0.00	64.20	1	12,648	0.01%
2021/02/02	8	65.21	6	64.57	65.40	2	12,485	0.02%
2021/02/01	14.3	62.80	23	62.34	61.90	-8.7	12,328	-0.07%
2021/01/29	12.3	66.33	13	69.54	63.90	-0.7	12,183	-0.01%
2021/01/28	102	69.68	53	70.19	68.50	49	11,869	0.41%	大買/
2021/01/27	8	67.96	24	69.30	70.10	-16	11,135	-0.14%
2021/01/26	3.3	65.54	2	65.90	63.80	1.3	10,650	0.01%
2021/01/25	4	64.25	8	64.65	64.40	-4	10,538	-0.04%
2021/01/22	16.4	66.22	17	65.76	66.60	-0.6	10,441	-0.01%
2021/01/21	23	66.50	11	65.52	64.60	12	10,297	0.12%
2021/01/20	35	68.50	20	67.13	65.20	15	10,127	0.15%
2021/01/19	16	69.41	62	67.95	67.70	-46	9,915	-0.46%
2021/01/18	12	66.92	3	67.20	67.60	9	9,698	0.09%
2021/01/15	65	69.66	32	70.10	68.10	33	9,516	0.35%
2021/01/14	37	68.47	20.1	69.89	71.60	17	8,951	0.19%
2021/01/13	5	65.76	2	64.95	65.10	3	8,516	0.04%
2021/01/12	7.1	67.84	3	66.93	67.00	4.1	8,306	0.05%
2021/01/11	58	70.12	14	70.87	70.80	44	8,128	0.54%
2021/01/08	16	69.33	73	68.69	67.50	-57	7,910	-0.72%
2021/01/07	61	70.92	4	71.60	70.00	57	7,645	0.75%
2021/01/06	41	71.00	18	70.33	69.60	23	7,349	0.31%
2021/01/05	75	72.98	38.1	71.63	69.60	36.9	6,856	0.54%
2021/01/04	23.1	66.98	18	68.05	69.60	5.1	6,110	0.08%
2020/12/31	14	60.83	24	61.63	63.30	-10	5,590	-0.18%
2020/12/30	5	58.18	37	57.54	57.60	-32	5,045	-0.63%
2020/12/29	7	59.73	10	59.97	57.80	-3	4,865	-0.06%
2020/12/28	46.5	60.16	11	58.53	60.50	35.5	4,583	0.77%
2020/12/25	35	56.91	41	57.39	59.00	-6	4,113	-0.15%
2020/12/24	37	54.98	15	54.41	54.00	22	3,553	0.62%
2020/12/23	45	49.73	61	48.85	51.30	-16	3,077	-0.52%
2020/12/22	23	47.63	0	0.00	49.25	23	2,499	0.92%
2020/12/18	1	43.40	1	43.85	43.35	0	2,356	0.00%
2020/12/17	0	0.00	17	44.57	44.50	-17	2,334	-0.73%
2020/12/16	2	43.50	0	0.00	43.70	2	2,316	0.09%
2020/12/15	5	43.00	1	44.05	42.50	4	2,299	0.17%
2020/12/14	0	0.00	6	44.48	44.40	-6	2,299	-0.26%
2020/12/10	0	0.00	1	44.35	43.85	-1	2,209	-0.05%
2020/12/08	10	45.40	0	0.00	44.50	10	2,126	0.47%
2020/12/07	0	0.00	3	45.00	45.40	-3	2,073	-0.14%
2020/12/04	0	0.00	2	43.58	43.50	-2	1,993	-0.10%
2020/12/03	6	43.65	0	0.00	43.55	6	1,962	0.31%
2020/12/02	0	0.00	7	43.29	43.70	-7	1,941	-0.36%
2020/12/01	2	43.25	10	43.15	43.15	-8	1,899	-0.42%
2020/11/30	10	41.83	0	0.00	41.50	10	1,846	0.54%
2020/11/27	0	0.00	1	41.85	41.85	-1	1,813	-0.06%
2020/11/26	2	41.60	11	42.29	42.30	-9	1,766	-0.51%
2020/11/25	18	41.07	3	41.07	40.95	15	1,697	0.88%
2020/11/24	1	40.45	1	40.05	40.30	0	1,588	0.00%
2020/11/23	5	39.90	0	0.00	39.80	5	1,510	0.33%
2020/11/20	1	40.45	0	0.00	40.45	1	1,457	0.07%
2020/11/19	2	39.65	5	39.77	39.40	-3	1,387	-0.22%
2020/11/18	5	39.30	3	39.47	39.15	2	1,325	0.15%
2020/11/17	0	0.00	1	39.00	38.75	-1	1,254	-0.08%
2020/11/16	3	38.75	3	38.38	38.85	0	1,186	0.00%
2020/11/12	5	37.00	0	0.00	36.30	5	971	0.51%
2020/11/11	1	37.30	2	35.60	37.00	-1	917	-0.11%
2020/10/30	0.5	33.55	0	0.00	33.35	0.5	933	0.06%
2020/10/23	3	35.00	0	0.00	34.90	3	992	0.30%
2020/10/13	0	0.00	2	35.10	34.75	-2	978	-0.20%
2020/10/08	0	0.00	1	35.60	35.50	-1	952	-0.11%
2020/09/23	2	35.30	0	0.00	34.65	2	1,206	0.17%
2020/09/18	1	35.85	3	35.88	35.75	-2	1,209	-0.17%
2020/09/17	0	0.00	2	35.80	35.75	-2	1,194	-0.17%
2020/09/16	0	0.00	2	34.65	34.55	-2	1,155	-0.17%
2020/09/07	1	36.10	16	36.16	35.05	-15	1,129	-1.33%
2020/09/04	1	35.00	0	0.00	35.05	1	1,089	0.09%
2020/09/03	0	0.00	4	34.70	35.60	-4	1,071	-0.37%
2020/09/01	0	0.00	1	34.20	34.30	-1	1,057	-0.09%
2020/08/31	1	34.00	0	0.00	34.30	1	1,064	0.09%
2020/08/27	3	33.50	0	0.00	33.40	3	1,149	0.26%
2020/08/25	1	33.00	1	33.60	33.50	0	1,171	0.00%
2020/08/14	0	0.00	1	34.55	34.55	-1	1,193	-0.08%
2020/08/12	1	34.30	1	34.85	35.35	0	1,192	0.00%
2020/08/04	0	0.00	5	33.40	33.90	-5	1,201	-0.42%
2020/07/31	5	33.45	0	0.00	33.90	5	1,191	0.42%
2020/07/24	15	36.37	0	0.00	36.05	15	1,130	1.33%
2020/07/22	0	0.00	2	37.40	36.70	-2	1,101	-0.18%
2020/07/20	2	35.70	1	35.85	35.50	1	1,047	0.10%
2020/07/17	2	34.55	0	0.00	34.50	2	1,027	0.19%
2020/07/16	0	0.00	1	34.70	34.55	-1	1,031	-0.10%
2020/07/15	0.1	34.50	1	34.70	34.50	-0.9	1,028	-0.09%
2020/07/13	1	35.30	0	0.00	35.20	1	1,026	0.10%
2020/07/09	1.4	36.57	0	0.00	36.55	1.4	1,011	0.14%
2020/07/08	32	36.90	33	37.04	37.05	-1	973	-0.10%
2020/07/07	0	0.00	2	34.43	35.40	-2	858	-0.23%
2020/07/03	2	33.95	1	33.70	33.75	1	811	0.12%
2020/07/02	3	34.02	2	34.10	34.10	1	805	0.12%
2020/07/01	0	0.00	2	33.60	33.65	-2	760	-0.26%
2020/06/22	0	0.00	1	32.70	32.70	-1	751	-0.13%
2020/06/09	1	33.25	0	0.00	33.10	1	821	0.12%
2020/05/25	0	0.00	2	30.20	30.50	-2	658	-0.30%
2020/05/19	2	30.50	0	0.00	30.35	2	636	0.31%
2020/05/13	1	30.85	0	0.00	30.90	1	586	0.17%
2020/05/12	0	0.00	2	31.58	31.35	-2	581	-0.34%
2020/05/11	2	30.35	0	0.00	31.65	2	524	0.38%
2020/04/16	0	0.00	1	28.40	28.50	-1	623	-0.16%
2020/04/14	1	28.10	3	28.33	28.60	-2	640	-0.31%
2020/03/27	1	26.55	0	0.00	25.90	1	654	0.15%
2020/03/10	0	0.00	5	30.30	31.10	-5	678	-0.74%
2020/01/30	0	0.00	5	34.80	34.20	-5	819	-0.61%
2020/01/20	8	37.99	0	0.00	37.90	8	804	0.99%
2020/01/17	0	0.00	2	37.70	38.00	-2	794	-0.25%
2020/01/14	2	37.15	0	0.00	36.90	2	837	0.24%
2020/01/09	0	0.00	1	36.80	36.55	-1	831	-0.12%
2020/01/08	1	35.70	0	0.00	35.60	1	815	0.12%
2020/01/07	0	0.00	3	36.00	36.10	-3	820	-0.37%
2020/01/06	0	0.00	2	36.30	36.30	-2	820	-0.24%
2019/12/18	2	38.25	1	38.30	37.80	1	829	0.12%
2019/12/17	1	37.20	2	37.15	37.15	-1	779	-0.13%
2019/11/15	3	38.50	3	38.38	38.10	0	1,300	0.00%
2019/11/12	0	0.00	1	36.05	36.25	-1	1,349	-0.07%
2019/11/01	0	0.00	1	37.65	38.00	-1	1,421	-0.07%
2019/10/30	6	38.83	0	0.00	38.40	6	1,423	0.42%
2019/10/25	1	38.50	0	0.00	38.25	1	1,390	0.07%
2019/10/24	0	0.00	2	38.85	38.85	-2	1,380	-0.14%
2019/10/22	1	35.85	1	35.85	35.80	0	1,326	0.00%
2019/10/04	0	0.00	1	37.85	37.75	-1	1,412	-0.07%
2019/09/20	1	41.45	0	0.00	41.15	1	1,377	0.07%
2019/09/19	5	40.55	0	0.00	40.30	5	1,360	0.37%
2019/09/09	0	0.00	4	39.69	39.35	-4	1,306	-0.31%
2019/09/03	4	41.95	0	0.00	41.70	4	1,224	0.33%
2019/09/02	0	0.00	2	41.05	41.90	-2	1,225	-0.16%
2019/08/30	2	41.40	0	0.00	41.30	2	1,203	0.17%
2019/08/29	4	41.88	13	41.55	41.50	-9	1,182	-0.76%
2019/08/28	6	42.73	4	42.45	42.30	2	1,145	0.17%
2019/08/27	4	43.38	16	44.38	44.90	-12	1,083	-1.11%
2019/08/26	1	42.35	15	42.15	42.15	-14	1,039	-1.35%
2019/08/23	10	44.00	10	43.65	43.65	0	1,010	0.00%
2019/08/22	15	43.25	3	44.27	43.75	12	953	1.26%
2019/08/21	10	42.65	6	42.59	42.40	4	834	0.48%
2019/08/20	10	42.20	0	0.00	41.65	10	782	1.28%
2019/08/19	0	0.00	1	42.90	42.00	-1	759	-0.13%
2019/08/16	0	0.00	3	41.62	41.85	-3	702	-0.43%
2019/08/15	1	39.75	3	39.50	39.85	-2	646	-0.31%
2019/08/07	0	0.00	1	37.80	37.45	-1	565	-0.18%
2019/08/02	5	39.05	0	0.00	38.75	5	554	0.90%
2019/07/26	0	0.00	9	40.01	40.00	-9	549	-1.64%
2019/07/25	1	40.35	0	0.00	40.60	1	570	0.18%
2019/07/24	1	40.50	4	40.55	41.10	-3	580	-0.52%
2019/07/19	0	0.00	3	39.08	38.95	-3	591	-0.51%
2019/07/18	0	0.00	3	38.90	38.65	-3	590	-0.51%
2019/07/17	10	39.46	0	0.00	39.00	10	572	1.75%
2019/07/15	0	0.00	3	37.60	38.00	-3	534	-0.56%
2019/07/12	1	38.20	1	37.85	37.60	0	538	0.00%
2019/07/11	4	37.45	1	37.30	37.50	3	552	0.54%
2019/07/01	3	36.70	0	0.00	36.90	3	673	0.45%
2019/06/25	2	35.65	1	36.00	35.65	1	745	0.13%
2019/06/10	0	0.00	1	34.85	34.85	-1	813	-0.12%
2019/05/16	0	0.00	1	36.85	36.10	-1	838	-0.12%
2019/05/08	2	36.80	0	0.00	36.70	2	814	0.25%
2019/05/06	1	36.90	0	0.00	36.70	1	803	0.12%
2019/05/03	2	38.08	0	0.00	38.10	2	792	0.25%
2019/05/02	0	0.00	2	37.65	38.30	-2	774	-0.26%
2019/04/25	0	0.00	1	37.00	37.90	-1	685	-0.15%
2019/04/23	0	0.00	2	36.95	36.95	-2	622	-0.32%
2019/04/19	3	36.25	3	37.00	36.10	0	610	0.00%
2019/04/18	3	36.25	2	37.50	36.50	1	602	0.17%
2019/04/17	2	36.80	0	0.00	36.80	2	587	0.34%
2019/04/16	1	36.55	2	36.95	37.30	-1	563	-0.18%
2019/04/15	1	36.50	6	36.63	35.90	-5	511	-0.98%
2019/04/09	0	0.00	2	35.40	35.40	-2	438	-0.46%
2019/04/08	1	34.90	0	0.00	34.95	1	422	0.24%
2019/04/02	1	35.35	1	35.35	35.30	0	411	0.00%
2019/04/01	0	0.00	1	34.50	35.80	-1	363	-0.28%
2019/03/28	0	0.00	1	33.90	34.00	-1	345	-0.29%
2019/03/25	1	33.00	0	0.00	33.20	1	354	0.28%
2019/03/22	1	33.65	1	33.55	33.55	0	360	0.00%
2019/03/21	1	34.20	0	0.00	34.10	1	361	0.28%
2019/03/19	1	34.40	0	0.00	33.95	1	366	0.27%
2019/03/18	7	34.84	0	0.00	34.50	7	361	1.94%
2019/03/06	3	32.45	0	0.00	32.70	3	386	0.78%
2019/03/04	0	0.00	3	32.40	32.25	-3	399	-0.75%
2019/02/12	1	29.90	1	29.85	30.00	0	554	0.00%
2019/01/18	0	0.00	14	29.40	29.60	-14	703	-1.99%
2019/01/17	0	0.00	1	29.60	29.45	-1	735	-0.14%
2019/01/16	0	0.00	5	29.70	29.60	-5	759	-0.66%
2019/01/15	0	0.00	3	29.50	29.70	-3	761	-0.39%
2019/01/11	0	0.00	4	29.90	29.75	-4	765	-0.52%
2019/01/10	0	0.00	3	30.00	29.90	-3	771	-0.39%
2019/01/09	0	0.00	10	30.10	30.00	-10	782	-1.28%
2018/12/14	0	0.00	2	31.00	30.80	-2	913	-0.22%
2018/12/06	0	0.00	1	31.00	30.65	-1	910	-0.11%
2018/11/20	0	0.00	2	29.85	29.95	-2	846	-0.24%
2018/11/08	1	29.20	0	0.00	30.05	1	702	0.14%
2018/11/07	1	29.30	2	29.28	29.50	-1	695	-0.14%
2018/11/05	3	29.93	1	29.60	29.30	2	702	0.28%
2018/11/02	1	28.80	0	0.00	28.65	1	675	0.15%
2018/10/31	0	0.00	1	27.35	27.70	-1	675	-0.15%
2018/10/30	0	0.00	3	26.90	26.95	-3	677	-0.44%
2018/10/26	3	27.68	0	0.00	27.95	3	737	0.41%
2018/10/19	0.1	27.70	0	0.00	27.45	0.1	705	0.01%
2018/10/18	0.1	28.00	0	0.00	27.80	0.1	705	0.01%
2018/10/17	1	28.20	0	0.00	28.55	1	704	0.14%
2018/10/11	15	27.66	0	0.00	27.00	15	724	2.07%
2018/10/09	30	30.07	0	0.00	29.95	30	725	4.13%
2018/10/08	0	0.00	1	30.00	30.00	-1	813	-0.12%
2018/10/05	0	0.00	5	30.46	30.00	-5	842	-0.59%
2018/10/01	1	30.70	0	0.00	31.30	1	809	0.12%
2018/09/28	4.1	30.78	0	0.00	30.60	4.1	809	0.51%
2018/09/25	3	30.70	0	0.00	30.95	3	805	0.37%
2018/09/10	0.1	30.80	1	31.95	30.65	-0.9	1,246	-0.07%
2018/09/04	0	0.00	1	32.85	32.95	-1	1,235	-0.08%
2018/08/31	0	0.00	3	33.15	33.05	-3	1,253	-0.24%
2018/08/30	0.1	35.00	4	33.38	33.30	-3.9	1,324	-0.29%
2018/08/29	0	0.00	1	33.25	33.30	-1	1,326	-0.08%
2018/08/28	1	33.05	0	0.00	33.00	1	1,343	0.07%
2018/08/24	1	34.45	0	0.00	34.30	1	1,377	0.07%
2018/08/23	1	34.65	0	0.00	34.55	1	1,371	0.07%
2018/08/20	6	34.38	0	0.00	34.05	6	1,366	0.44%
2018/08/14	0	0.00	1	34.90	34.90	-1	1,354	-0.07%
2018/08/13	1	35.30	2	35.60	35.45	-1	1,349	-0.07%
2018/08/07	0	0.00	1	37.60	37.30	-1	1,307	-0.08%
2018/08/03	3	37.72	0	0.00	37.50	3	1,298	0.23%
2018/08/02	2	37.45	0	0.00	36.95	2	1,240	0.16%
2018/08/01	0	0.00	3	37.17	37.40	-3	1,228	-0.24%
2018/07/23	0.5	35.55	2	35.35	35.40	-1.5	1,206	-0.12%
2018/07/19	3	36.88	0	0.00	36.80	3	1,200	0.25%
2018/07/18	1.5	37.05	37	37.10	37.05	-35.5	1,208	-2.94%
2018/07/17	1	37.55	0	0.00	37.50	1	1,191	0.08%
2018/07/16	4	37.46	1	37.75	37.65	3	1,166	0.26%
2018/07/13	1	36.15	1	36.30	36.80	0	1,082	0.00%
2018/07/02	8	35.93	8	35.71	35.55	0	1,042	0.00%
2018/06/28	1	34.50	0	0.00	33.90	1	989	0.10%
2018/06/26	1	35.50	20	35.70	35.50	-19	976	-1.95%
2018/06/25	0	0.00	1	36.90	35.25	-1	965	-0.10%
2018/06/22	21	37.39	1	37.15	37.50	20	928	2.15%
2018/06/21	0	0.00	3	37.03	37.30	-3	778	-0.39%
2018/06/07	8	36.81	7	36.70	36.50	1	641	0.16%
2018/05/31	1	33.30	0	0.00	33.15	1	602	0.17%
2018/05/28	0	0.00	2	33.53	33.55	-2	641	-0.31%
2018/05/23	1	33.05	0	0.00	33.30	1	719	0.14%
2018/05/14	0	0.00	1	33.90	33.95	-1	996	-0.10%
2018/05/11	0	0.00	1	33.10	33.20	-1	997	-0.10%
2018/04/25	5	32.20	0	0.00	32.55	5	1,084	0.46%
2018/04/23	10	33.90	0	0.00	33.90	10	1,082	0.92%
2018/04/20	20	33.95	0	0.00	34.00	20	1,085	1.84%
2018/04/19	0.1	36.00	0	0.00	34.45	0.1	1,081	0.01%
2018/04/17	0.1	36.00	0	0.00	35.10	0.1	1,070	0.01%
2018/04/10	0.1	37.35	0	0.00	36.55	0.1	1,172	0.01%
2018/03/29	3	38.08	3	37.72	37.10	0	1,243	0.00%
2018/03/28	1	37.05	0	0.00	37.05	1	1,232	0.08%
2018/03/23	1	36.90	0	0.00	36.95	1	1,241	0.08%
2018/03/21	0	0.00	1	38.55	38.60	-1	1,256	-0.08%
2018/03/20	1	38.05	0	0.00	38.20	1	1,297	0.08%
2018/03/09	0	0.00	1	40.00	39.90	-1	1,457	-0.07%
2018/03/01	1.1	39.65	1	40.00	40.05	0.1	1,518	0.00%
2018/02/26	1	39.30	6	39.48	39.45	-5	1,541	-0.32%
2018/02/23	8	39.40	1	39.05	39.00	7	1,548	0.45%
2018/02/22	4.1	38.75	1	39.65	38.90	3.1	1,566	0.20%
2018/02/21	2	35.40	2	36.83	37.40	0	1,602	0.00%
2018/02/09	1	34.00	0	0.00	34.10	1	1,584	0.06%
2018/02/08	1	38.35	10.2	37.85	37.55	-9.2	1,564	-0.59%
2018/02/06	0	0.00	5	40.82	38.25	-5	1,717	-0.29%
2018/01/30	2	44.10	1	44.45	43.85	1	1,984	0.05%
2018/01/19	0	0.00	1	46.00	45.35	-1	2,549	-0.04%
2018/01/18	3	45.60	0	0.00	45.25	3	2,637	0.11%
2018/01/12	0	0.00	2	45.00	45.25	-2	3,491	-0.06%
2018/01/10	0	0.00	2	44.75	44.65	-2	3,844	-0.05%
2018/01/09	1	46.30	0	0.00	46.00	1	3,863	0.03%
2018/01/08	3	47.10	4	46.73	46.20	-1	3,892	-0.03%
2018/01/04	1	45.65	2	45.25	46.10	-1	3,868	-0.03%
2018/01/03	0	0.00	1	45.65	45.55	-1	3,858	-0.03%
2018/01/02	3	45.35	0	0.00	45.20	3	3,850	0.08%