乙盛-KY (5243)-元大-大統券商分點個股進出

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
57.0
漲跌
▼0.8
漲幅
-1.38%
成交量
526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－元大-大統券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大統券商分點個股進出
元大-大統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
2024/05/10	3	57.17	0	0.00	57.80	3	1,881	0.16%
2024/05/09	1	57.60	2	57.90	57.30	-1	1,876	-0.05%
2024/05/07	2	56.90	1	57.20	56.80	1	1,861	0.05%
2024/05/06	0	0.00	1	56.80	56.20	-1	1,851	-0.05%
2024/05/03	0	0.00	1	56.00	55.60	-1	1,847	-0.05%
2024/04/26	0	0.00	1	56.00	55.10	-1	1,819	-0.05%
2024/04/25	1	55.10	0	0.00	55.10	1	1,816	0.06%
2024/04/23	4	53.80	0	0.00	54.00	4	1,799	0.22%
2024/04/19	3	54.00	0	0.00	54.10	3	1,783	0.17%
2024/04/18	1	55.80	0	0.00	55.60	1	1,757	0.06%
2024/04/17	1	56.10	0	0.00	56.10	1	1,744	0.06%
2024/04/16	2	57.50	0	0.00	56.00	2	1,742	0.11%
2024/04/15	1	59.60	0	0.00	59.00	1	1,715	0.06%
2024/04/12	0	0.00	4	61.05	61.40	-4	1,701	-0.24%
2024/04/11	0	0.00	9	60.56	59.90	-9	1,652	-0.54%
2024/04/08	1	58.00	0	0.00	58.00	1	1,543	0.06%
2024/04/03	1	58.20	0	0.00	58.10	1	1,542	0.06%
2024/04/02	1	59.30	0	0.00	59.50	1	1,524	0.07%
2024/04/01	0	0.00	1	60.00	59.30	-1	1,510	-0.07%
2024/03/28	6	61.45	5	60.94	60.30	1	1,447	0.07%
2024/03/27	1	59.80	4	59.50	59.60	-3	1,256	-0.24%
2024/03/25	1	57.60	0	0.00	57.60	1	1,127	0.09%
2024/03/22	1	58.20	5	58.38	58.20	-4	1,123	-0.36%
2024/03/21	2	57.40	0	0.00	57.40	2	1,086	0.18%
2024/03/20	4	57.75	0	0.00	56.90	4	1,058	0.38%
2024/03/15	6	60.48	7.1	59.65	58.80	-1.1	952	-0.12%
2024/03/14	2	57.55	1	57.30	57.20	1	826	0.12%
2024/03/13	7	61.84	2	60.45	60.50	5	783	0.64%
2024/03/12	1	56.20	16	59.82	60.00	-15	591	-2.54%
2024/03/07	6	53.58	0	0.00	53.50	6	491	1.22%
2024/03/04	0	0.00	1	54.50	55.10	-1	480	-0.21%
2024/03/01	2	54.65	0	0.00	54.70	2	475	0.42%
2024/02/26	0	0.00	1	55.00	55.20	-1	484	-0.21%
2024/02/23	2	55.85	0	0.00	55.50	2	484	0.41%
2024/02/20	1	55.30	0	0.00	55.30	1	495	0.20%
2024/02/19	1	55.90	0	0.00	55.80	1	493	0.20%
2024/02/05	1	53.81	1	53.30	53.90	0	484	0.01%
2024/02/02	0	0.00	0.1	55.00	54.60	-0.1	471	-0.01%
2024/01/31	10	55.65	0	0.00	56.00	10	463	2.16%
2024/01/30	20	55.50	0	0.00	56.30	20	462	4.33%
2024/01/25	0	0.00	1	56.70	56.50	-1	456	-0.22%
2024/01/16	20	57.50	0	57.60	57.50	20	467	4.27%
2024/01/11	0	0.00	1	57.60	58.00	-1	481	-0.21%
2024/01/10	35	57.41	0	0.00	57.10	35	489	7.15%
2024/01/02	2	61.20	1	61.20	60.70	1	528	0.19%
2023/12/29	0	61.20	1	61.60	61.20	-1	527	-0.18%
2023/12/21	0	0.00	3	60.10	59.80	-3	533	-0.56%
2023/12/15	5	61.00	0	0.00	60.80	5	561	0.89%
2023/12/14	0.8	60.30	0	0.00	60.30	0.8	582	0.14%
2023/12/13	0.1	60.70	0	0.00	59.60	0.1	587	0.01%
2023/12/11	0.3	60.70	0	0.00	60.50	0.3	608	0.05%
2023/12/07	0	0.00	1	60.20	60.10	-1	613	-0.16%
2023/12/05	0.1	61.00	0	0.00	60.80	0.1	617	0.01%
2023/12/01	2	60.75	0	0.00	60.80	2	636	0.31%
2023/11/30	0	60.70	0	0.00	60.70	0	644	0.01%
2023/11/22	0	60.50	0	0.00	60.50	0	721	0.00%
2023/11/20	0	0.00	1	60.70	60.30	-1	757	-0.13%
2023/11/17	3	60.20	0	0.00	60.50	3	761	0.39%
2023/11/10	1	57.20	0	0.00	57.20	1	809	0.12%
2023/11/08	15	57.57	1	58.00	57.80	14	836	1.67%
2023/11/02	0	0.00	1	57.70	57.80	-1	949	-0.11%
2023/10/20	2	57.70	0	0.00	58.60	2	1,134	0.18%
2023/10/12	0	61.40	0	0.00	61.30	0	1,261	0.00%
2023/10/11	3.1	60.76	18	59.85	59.70	-14.9	1,275	-1.17%
2023/10/06	0.7	64.00	0	0.00	63.60	0.7	1,269	0.06%
2023/10/05	0	65.00	0	0.00	64.20	0	1,306	0.00%
2023/10/04	0	63.90	0	0.00	63.50	0	1,354	0.00%
2023/10/03	0	64.80	0	0.00	64.20	0	1,462	0.00%
2023/10/02	0	64.60	0	0.00	64.60	0	1,508	0.00%
2023/09/28	0	0.00	4	63.50	63.70	-4	1,607	-0.25%
2023/09/27	3	63.30	0.3	64.20	63.10	2.7	1,788	0.15%
2023/09/26	1	64.60	0	0.00	64.10	1	1,920	0.05%
2023/09/20	1	66.30	0	0.00	66.30	1	1,967	0.05%
2023/09/15	0	0.00	1	67.10	67.00	-1	2,036	-0.05%
2023/09/11	0.1	65.73	0	0.00	64.90	0.1	2,153	0.00%
2023/09/08	0.1	66.70	0	0.00	66.10	0.1	2,235	0.00%
2023/09/07	1	67.50	0	0.00	67.30	1	2,302	0.04%
2023/09/06	1	67.70	0	0.00	67.70	1	2,354	0.04%
2023/09/04	1	66.30	0	0.00	66.30	1	2,485	0.04%
2023/09/01	1	65.80	0	0.00	65.60	1	2,544	0.04%
2023/08/31	1.2	65.17	0	0.00	65.50	1.2	2,592	0.05%
2023/08/28	2.1	64.91	0	0.00	64.80	2.1	2,928	0.07%
2023/08/16	0.1	65.00	0	0.00	66.00	0.1	5,079	0.00%
2023/08/15	5	66.06	40	65.95	66.00	-35	5,581	-0.63%
2023/08/11	2.1	66.63	0	0.00	66.20	2.1	5,764	0.04%
2023/08/10	40	66.58	11	65.78	66.00	29	5,791	0.50%
2023/08/09	0	0.00	3	67.33	67.70	-3	5,768	-0.05%
2023/08/08	2	68.95	3	68.47	68.50	-1	5,748	-0.02%
2023/08/02	1	70.60	0	0.00	70.50	1	5,716	0.02%
2023/07/26	1	72.70	1	71.60	71.50	0	5,680	0.00%
2023/07/25	1	73.90	0	0.00	73.30	1	5,664	0.02%
2023/07/24	0.2	71.20	0	0.00	72.80	0.2	5,619	0.00%
2023/07/21	0.1	72.00	0	0.00	72.10	0.1	5,602	0.00%
2023/07/20	0	0.00	3	72.80	72.70	-3	5,627	-0.05%
2023/07/18	2	74.00	0	0.00	73.20	2	5,800	0.03%
2023/07/13	1.1	74.55	3	75.07	74.50	-2	6,208	-0.03%
2023/07/12	0	0.00	92	74.23	74.60	-92	6,193	-1.49%
2023/07/11	2.2	75.30	141	74.64	74.50	-138.8	6,192	-2.24%	大賣/鉅額交易
2023/07/10	2.7	76.43	123	76.40	75.00	-120.3	6,172	-1.95%	大賣/鉅額交易
2023/07/07	1	81.00	0	0.00	79.90	1	6,082	0.02%
2023/07/06	4.1	84.58	0	0.00	82.00	4.1	6,093	0.07%
2023/07/05	17.3	84.96	7	84.66	84.40	10.3	6,027	0.17%
2023/07/04	36.2	82.62	18	83.32	83.40	18.2	5,876	0.31%
2023/07/03	31.1	80.47	0	0.00	80.60	31.1	5,771	0.54%
2023/06/29	21	79.38	11	78.24	78.50	10	5,902	0.17%
2023/06/28	1	79.00	0	0.00	79.00	1	6,199	0.02%
2023/06/27	7	79.74	12	78.58	79.00	-5	6,225	-0.08%
2023/06/26	32	81.98	0	0.00	81.60	32	6,203	0.52%
2023/06/21	70	83.00	1	83.40	83.10	69	6,219	1.11%
2023/06/20	10.2	81.99	111	81.47	81.90	-100.8	6,199	-1.63%	大賣/
2023/06/19	1	82.80	11	82.90	82.70	-10	6,182	-0.16%
2023/06/16	1	82.10	0	0.00	82.50	1	6,149	0.02%
2023/06/15	1	81.20	1	82.40	83.00	0	6,121	0.00%
2023/06/14	1	83.00	3	83.00	82.30	-2	6,077	-0.03%
2023/06/13	35	85.62	22	84.93	84.40	13	5,998	0.22%
2023/06/12	25	86.05	10	84.69	84.60	15	5,927	0.25%
2023/06/09	1	86.00	1	85.10	85.50	0	5,863	0.00%
2023/06/08	8	85.81	8	84.53	84.10	0	5,799	0.00%
2023/06/07	1	87.30	1	87.20	86.70	0	5,738	0.00%
2023/06/06	2	88.05	1	88.50	87.90	1	5,686	0.02%
2023/06/05	11	90.03	8	90.91	88.70	3	5,666	0.05%
2023/06/02	10	88.18	13	88.59	89.60	-3	5,592	-0.05%
2023/06/01	6	89.12	4.1	88.53	89.30	2	5,486	0.04%
2023/05/31	17	89.16	15	89.02	88.90	2	5,347	0.04%
2023/05/30	2.1	85.42	1	84.50	83.70	1.1	4,920	0.02%
2023/05/29	0	0.00	10	84.32	83.70	-10	4,738	-0.21%
2023/05/26	16	85.70	14.1	83.40	82.60	1.9	4,676	0.04%
2023/05/25	20	87.23	13	86.30	86.80	7	4,519	0.15%
2023/05/24	2	83.75	6	83.65	83.80	-4	4,189	-0.10%
2023/05/23	14	83.35	3	83.77	83.00	11	4,085	0.27%
2023/05/22	20	80.85	16	80.56	82.50	4	3,887	0.10%
2023/05/19	9	74.27	36	75.40	77.80	-27	3,202	-0.84%
2023/05/18	7	71.26	8	70.35	70.80	-1	2,713	-0.04%
2023/05/17	1	69.00	5	69.98	70.40	-4	2,618	-0.15%
2023/05/16	0	0.00	1	67.50	67.50	-1	2,507	-0.04%
2023/05/15	3	64.80	0	0.00	65.80	3	2,477	0.12%
2023/05/11	0	0.00	1	66.90	65.10	-1	2,476	-0.04%
2023/05/10	0	0.00	1	65.90	65.90	-1	2,463	-0.04%
2023/05/09	1	64.50	0	0.00	65.50	1	2,485	0.04%
2023/05/05	1	66.30	1	66.50	66.40	0	2,482	0.00%
2023/05/02	5	65.80	0	0.00	66.00	5	2,513	0.20%
2023/04/28	0	0.00	2	65.20	65.40	-2	2,541	-0.08%
2023/04/26	1	63.90	0	0.00	65.20	1	2,512	0.04%
2023/04/25	4	64.45	20	63.80	63.80	-16	2,500	-0.64%
2023/04/21	29	68.33	9	68.21	67.00	20	2,405	0.83%
2023/04/20	4	72.63	13	73.38	71.40	-9	2,254	-0.40%
2023/04/19	6	71.50	7	72.19	69.80	-1	2,016	-0.05%
2023/04/18	15	67.43	3	67.60	68.20	12	1,813	0.66%
2023/04/17	10	67.24	0	0.00	67.10	10	1,770	0.56%
2023/04/14	10	67.20	1	67.20	66.90	9	1,750	0.51%
2023/04/13	1	67.10	0	0.00	66.60	1	1,713	0.06%
2023/04/12	20	66.75	0	0.00	66.70	20	1,685	1.19%
2023/04/11	31	66.89	4	66.40	66.70	27	1,672	1.61%
2023/04/10	22	66.14	6	66.10	66.00	16	1,625	0.98%
2023/04/06	30	66.20	0	0.00	65.90	30	1,565	1.92%
2023/03/31	2	65.60	0	0.00	65.80	2	1,537	0.13%
2023/03/30	55	65.90	7	65.71	66.10	48	1,499	3.20%
2023/03/29	32	66.93	23	66.30	67.10	9	1,398	0.64%
2023/03/27	1	63.90	6	64.25	63.20	-5	1,071	-0.47%
2023/03/24	5	64.40	2	64.00	64.40	3	1,047	0.29%
2023/03/22	0	0.00	2	63.00	63.00	-2	1,007	-0.20%
2023/03/21	0	0.00	1	62.40	62.60	-1	1,004	-0.10%
2023/03/20	1	62.60	0	0.00	62.30	1	1,010	0.10%
2023/03/17	0	62.28	0	0.00	62.10	0	1,029	0.00%
2023/03/13	0	0.00	2	60.50	61.50	-2	1,218	-0.16%
2023/03/09	7	63.34	0	0.00	63.00	7	1,498	0.47%
2023/03/08	11	64.92	0	0.00	64.40	11	1,486	0.74%
2023/03/07	1	64.20	1	64.10	63.70	0	1,467	0.00%
2023/03/03	3	62.33	0	0.00	62.30	3	1,433	0.21%
2023/03/02	0	62.55	0	0.00	62.20	0	1,434	0.00%
2023/03/01	20	63.00	0	0.00	62.60	20	1,437	1.39%
2023/02/23	50	63.44	21	63.52	63.20	29	1,471	1.97%
2023/02/22	2	61.55	0	0.00	61.40	2	1,435	0.14%
2023/02/16	0	0.00	1	62.00	62.00	-1	1,457	-0.07%
2023/02/10	20	61.02	0	0.00	61.00	20	1,549	1.29%
2023/02/09	0	0.00	20	61.80	61.50	-20	1,564	-1.28%
2023/02/08	0	0.00	1	61.80	61.30	-1	1,570	-0.06%
2023/02/02	0	0.00	0.1	61.50	61.60	-0.1	1,536	-0.01%
2023/02/01	0	0.00	2	60.70	61.00	-2	1,533	-0.13%
2023/01/30	0.1	59.30	0	0.00	60.10	0.1	1,559	0.01%
2023/01/10	1	58.50	0	0.00	58.90	1	1,891	0.05%
2022/12/14	2	61.00	0	0.00	61.30	2	2,748	0.07%
2022/12/13	13	61.14	0	0.00	60.30	13	2,746	0.47%
2022/12/07	2	62.60	2	61.90	61.90	0	2,730	0.00%
2022/12/06	2	63.50	3	63.93	63.70	-1	2,716	-0.04%
2022/12/05	7	65.60	2	65.50	65.00	5	2,693	0.19%
2022/12/02	9	64.09	13	64.27	64.60	-4	2,615	-0.15%
2022/11/30	0	0.00	2	59.90	59.80	-2	2,338	-0.09%
2022/11/29	0	0.00	11	58.80	59.60	-11	2,363	-0.47%
2022/11/25	2	57.75	0	0.00	57.70	2	2,454	0.08%
2022/11/24	10	58.20	0	0.00	58.30	10	2,486	0.40%
2022/11/21	4	57.80	5	58.50	57.80	-1	2,580	-0.04%
2022/11/18	1	61.00	0	0.00	60.20	1	2,545	0.04%
2022/11/17	5	61.60	0	0.00	61.40	5	2,534	0.20%
2022/11/16	1	61.00	0	0.00	60.40	1	2,519	0.04%
2022/11/15	3	60.90	1	61.40	61.20	2	2,518	0.08%
2022/11/14	2	61.15	0	0.00	61.20	2	2,522	0.08%
2022/11/10	1	61.20	2	61.15	60.60	-1	2,497	-0.04%
2022/11/09	2	61.40	0	0.00	60.70	2	2,498	0.08%
2022/11/08	12	61.25	7	61.00	60.60	5	2,481	0.20%
2022/11/07	6	60.93	1	60.00	60.70	5	2,465	0.20%
2022/10/28	2	59.65	0	0.00	58.80	2	2,577	0.08%
2022/10/26	10	58.00	0	0.00	57.80	10	2,621	0.38%
2022/10/25	0	0.00	14	60.43	59.50	-14	2,630	-0.53%
2022/10/24	1	61.40	0	0.00	60.40	1	2,673	0.04%
2022/10/21	0	0.00	2	60.00	60.40	-2	2,662	-0.08%
2022/10/20	18	58.74	3	59.43	59.50	15	2,674	0.56%
2022/10/19	1	62.10	2	62.00	61.00	-1	2,741	-0.04%
2022/10/18	8	64.46	3	62.97	63.00	5	2,882	0.17%
2022/10/17	1	64.10	1	65.50	65.50	0	2,872	0.00%
2022/10/14	16	63.64	9	63.47	63.80	7	2,784	0.25%
2022/10/13	6	60.65	0	0.00	59.80	6	2,724	0.22%
2022/10/12	7	61.90	7	62.90	63.30	0	2,674	0.00%
2022/10/11	0	0.00	1.5	64.43	63.70	-1.5	2,671	-0.06%
2022/10/07	0.5	65.00	2	64.90	65.40	-1.5	2,647	-0.06%
2022/10/06	4	64.33	2	64.50	64.50	2	2,632	0.08%
2022/10/05	13	63.50	13	63.58	63.30	0	2,561	0.00%
2022/10/04	0	0.00	2	61.80	61.80	-2	2,425	-0.08%
2022/09/29	1	59.40	4	59.13	59.60	-3	2,420	-0.12%
2022/09/28	3	56.50	0	0.00	56.20	3	2,390	0.13%
2022/09/27	2	56.60	0	0.00	57.60	2	2,376	0.08%
2022/09/13	0	0.00	1	64.60	64.60	-1	2,640	-0.04%
2022/09/12	2	64.10	0	0.00	64.10	2	2,644	0.08%
2022/09/08	1	63.50	1	63.30	64.20	0	2,648	0.00%
2022/09/07	2	60.45	0	0.00	61.80	2	2,624	0.08%
2022/09/05	5	62.64	2	61.70	61.70	3	2,630	0.11%
2022/09/02	2	63.30	2	63.50	63.50	0	2,610	0.00%
2022/08/29	4	64.10	4	62.90	62.60	0	2,551	0.00%
2022/08/26	5	67.76	2	68.80	66.60	3	2,521	0.12%
2022/08/24	2	67.30	2	67.30	67.30	0	2,589	0.00%
2022/08/23	2	67.30	2	67.80	67.50	0	2,738	0.00%
2022/08/22	2	67.50	2	68.10	68.10	0	2,785	0.00%
2022/08/16	1	70.00	1	69.70	69.30	0	3,029	0.00%
2022/08/15	1	69.20	1	69.20	69.00	0	3,033	0.00%
2022/08/12	1	68.90	1	69.00	68.60	0	3,039	0.00%
2022/08/11	7	69.50	7	68.36	68.20	0	3,030	0.00%
2022/08/10	1	67.90	0	0.00	68.10	1	2,982	0.03%
2022/08/08	2	65.60	2	66.40	66.90	0	2,944	0.00%
2022/08/05	0	0.00	3	66.83	66.80	-3	2,946	-0.10%
2022/08/04	5	66.20	4	66.00	66.00	1	2,946	0.03%
2022/08/03	2	67.50	2	68.30	67.50	0	2,905	0.00%
2022/08/02	5	66.96	5	67.34	67.10	0	2,879	0.00%
2022/08/01	4	69.60	5	69.60	69.40	-1	2,827	-0.04%
2022/07/29	2	70.10	7	70.19	70.30	-5	2,802	-0.18%
2022/07/28	3	70.93	0	0.00	71.00	3	2,767	0.11%
2022/07/27	0	0.00	2	71.00	71.50	-2	2,773	-0.07%
2022/07/26	9	70.66	17	70.85	69.90	-8	2,721	-0.29%
2022/07/25	14	69.52	25	70.58	71.10	-11	2,612	-0.42%
2022/07/22	6	67.88	15	68.61	68.90	-9	2,404	-0.37%
2022/07/20	5	67.20	1	67.60	67.20	4	2,274	0.18%
2022/07/19	0	0.00	5	68.08	68.00	-5	2,266	-0.22%
2022/07/18	9	67.36	8	67.60	67.30	1	2,283	0.04%
2022/07/15	0	0.00	1	67.40	66.70	-1	2,409	-0.04%
2022/07/11	2	64.40	3	64.23	64.40	-1	2,492	-0.04%
2022/07/08	3	62.67	2	63.10	62.70	1	2,457	0.04%
2022/07/01	4	62.25	0	0.00	59.90	4	2,382	0.17%
2022/06/30	7	65.76	9	65.14	64.90	-2	2,337	-0.09%
2022/06/29	4	66.50	3	67.63	67.90	1	2,294	0.04%
2022/06/28	2	66.75	4	66.63	67.30	-2	2,241	-0.09%
2022/06/27	1	65.60	7	66.90	66.80	-6	2,210	-0.27%
2022/06/24	0	0.00	20	65.50	65.50	-20	2,147	-0.93%
2022/06/23	1	63.00	0	0.00	62.30	1	2,099	0.05%
2022/06/21	0	0.00	1	63.00	63.40	-1	2,093	-0.05%
2022/06/20	3	61.87	7	63.33	60.70	-4	2,084	-0.19%
2022/06/17	10	63.65	3	64.60	63.90	7	2,061	0.34%
2022/06/16	13	65.35	1	67.00	64.30	12	2,047	0.59%
2022/06/13	2	65.00	1	65.90	65.60	1	1,995	0.05%
2022/06/09	4	66.15	1	66.60	66.40	3	1,944	0.15%
2022/06/08	1	66.70	1	67.70	65.60	0	1,922	0.00%
2022/06/07	2	65.60	5	66.20	66.10	-3	1,879	-0.16%
2022/06/06	4	64.80	9	65.40	65.50	-5	1,869	-0.27%
2022/06/01	8	66.71	0	0.00	66.00	8	1,832	0.44%
2022/05/31	0	0.00	2	67.20	67.00	-2	1,741	-0.11%
2022/05/30	2	64.70	0	0.00	64.80	2	1,587	0.13%
2022/05/27	0	0.00	1	66.00	64.40	-1	1,533	-0.07%
2022/05/26	3	63.23	2	63.75	62.90	1	1,410	0.07%
2022/05/25	5	61.90	5	62.32	62.20	0	1,310	0.00%
2022/05/23	1	61.50	0	0.00	60.70	1	1,249	0.08%
2022/05/20	0	0.00	1	60.10	60.40	-1	1,229	-0.08%
2022/05/18	1	58.60	0	0.00	58.60	1	1,197	0.08%
2022/05/13	0	0.00	1	58.40	58.40	-1	1,189	-0.08%
2022/05/06	0	0.00	10	60.00	61.10	-10	1,145	-0.87%
2022/05/05	10	62.00	0	0.00	60.80	10	1,137	0.88%
2022/04/29	0	0.00	1	57.90	58.10	-1	1,078	-0.09%
2022/04/28	1	57.20	0	0.00	57.10	1	1,079	0.09%
2022/04/27	1	57.00	0	0.00	57.40	1	1,074	0.09%
2022/04/26	0	0.00	1	60.20	59.80	-1	1,056	-0.09%
2022/04/25	1	60.50	3	60.10	60.10	-2	1,049	-0.19%
2022/04/22	3	63.90	3	65.80	63.60	0	1,020	0.00%
2022/04/21	5	65.52	14	66.83	64.20	-9	976	-0.92%
2022/04/20	13	66.67	9	65.78	66.40	4	780	0.51%
2022/04/19	0	0.00	1	61.10	61.40	-1	619	-0.16%
2022/04/14	0	0.00	1	60.10	59.80	-1	659	-0.15%
2022/04/11	1	59.40	0	0.00	57.50	1	836	0.12%
2022/04/08	0	0.00	1	60.90	60.90	-1	829	-0.12%
2022/03/31	1	60.10	0	0.00	60.00	1	911	0.11%
2022/03/24	1	59.70	0	0.00	59.20	1	982	0.10%
2022/03/23	1	58.50	1	58.50	58.80	0	994	0.00%
2022/03/18	1	57.00	0	0.00	57.90	1	1,023	0.10%
2022/03/17	0	0.00	1	57.30	57.70	-1	1,036	-0.10%
2022/03/15	1	55.90	0	0.00	55.60	1	1,058	0.09%
2022/03/10	0	0.00	1	57.40	57.70	-1	1,106	-0.09%
2022/03/09	0	0.00	2	55.85	56.00	-2	1,111	-0.18%
2022/03/08	1	55.70	0	0.00	55.70	1	1,160	0.09%
2022/03/07	0	0.00	0.4	56.50	57.30	-0.4	1,174	-0.03%
2022/03/04	3.4	59.64	0	0.00	59.40	3.4	1,203	0.28%
2022/03/01	0	0.00	0.2	60.20	60.70	-0.2	1,297	-0.02%
2022/02/25	0	0.00	2	58.80	59.10	-2	1,334	-0.15%
2022/02/24	0.2	59.70	0	0.00	58.80	0.2	1,379	0.01%
2022/02/22	1	61.90	0	0.00	60.50	1	1,553	0.06%
2022/02/14	2	61.00	2	61.20	61.30	0	2,751	0.00%
2022/02/09	1	62.90	1	62.80	62.80	0	2,825	0.00%
2022/02/08	0	0.00	2	62.50	62.60	-2	2,863	-0.07%
2022/01/25	1	60.40	0	0.00	59.80	1	3,128	0.03%
2022/01/21	3	61.00	0	0.00	60.80	3	3,352	0.09%
2022/01/17	0	0.00	2	62.70	62.80	-2	3,682	-0.05%
2022/01/14	2	60.60	2	61.00	61.00	0	3,712	0.00%
2022/01/12	4	62.30	0	0.00	62.00	4	3,782	0.11%
2022/01/11	3.5	64.21	2	63.70	63.80	1.5	3,831	0.04%
2022/01/07	6.4	65.97	7	66.19	65.50	-0.6	4,232	-0.01%
2022/01/06	3	68.50	0	0.00	67.10	3	4,277	0.07%
2022/01/05	10	69.08	5	68.86	68.50	5	4,366	0.11%
2022/01/04	3	66.90	0	0.00	66.80	3	4,389	0.07%
2021/12/29	1	67.10	0	0.00	67.20	1	4,945	0.02%
2021/12/28	2	68.20	0	0.00	67.50	2	5,002	0.04%
2021/12/27	8	68.65	5	68.50	68.40	3	5,071	0.06%
2021/12/24	2	66.40	2	67.30	68.20	0	5,251	0.00%
2021/12/23	1	65.40	2	66.00	65.40	-1	5,201	-0.02%
2021/12/17	2	63.50	0	0.00	63.90	2	5,465	0.04%
2021/12/15	1	65.00	0	0.00	65.10	1	5,470	0.02%
2021/12/10	0	0.00	1	67.00	66.80	-1	5,878	-0.02%
2021/12/08	1	68.60	1	67.90	67.80	0	5,855	0.00%
2021/12/06	3	68.60	0	0.00	68.40	3	5,833	0.05%
2021/12/02	2	67.60	2	67.80	67.60	0	5,826	0.00%
2021/12/01	9	68.62	2	68.20	69.10	7	5,784	0.12%
2021/11/30	1	69.70	1	69.00	68.70	0	5,768	0.00%
2021/11/29	3	67.43	4	67.65	67.70	-1	5,741	-0.02%
2021/11/26	1	68.50	0	0.00	67.20	1	5,718	0.02%
2021/11/24	0	0.00	1	70.50	70.40	-1	5,667	-0.02%
2021/11/23	3	70.00	0	0.00	68.80	3	5,650	0.05%
2021/11/22	1	71.30	5.3	71.29	70.80	-4.3	5,624	-0.08%
2021/11/19	4.3	72.31	7	72.34	71.70	-2.7	5,571	-0.05%
2021/11/18	13	74.65	4.5	74.42	73.50	8.5	5,480	0.16%
2021/11/17	12.5	72.26	11	73.25	73.90	1.5	5,231	0.03%
2021/11/16	6	70.70	4	71.55	70.00	2	4,911	0.04%
2021/11/15	19	70.09	13	70.37	70.00	6	4,757	0.13%
2021/11/12	0	0.00	1	66.40	67.00	-1	4,439	-0.02%
2021/11/11	1	64.40	0	0.00	64.50	1	4,398	0.02%
2021/11/09	0	0.00	1	65.60	65.20	-1	4,405	-0.02%
2021/11/08	1	64.60	0	0.00	64.60	1	4,389	0.02%
2021/11/05	0	0.00	3	65.70	66.00	-3	4,390	-0.07%
2021/11/02	6	68.63	3	70.47	67.40	3	4,399	0.07%
2021/11/01	3	70.50	7	69.51	70.60	-4	4,228	-0.09%
2021/10/29	2	67.85	2	67.20	66.70	0	4,131	0.00%
2021/10/28	0	0.00	68	66.59	66.20	-68	4,087	-1.66%
2021/10/26	4	68.05	0	0.00	66.50	4	4,041	0.10%
2021/10/25	69	68.81	3	68.17	68.70	66	3,966	1.66%
2021/10/22	0	0.00	3	65.53	65.30	-3	3,865	-0.08%
2021/10/21	1	65.70	5	65.16	64.40	-4	4,042	-0.10%
2021/10/20	1	64.60	2	64.10	64.10	-1	4,361	-0.02%
2021/10/19	1	64.80	3	64.67	64.60	-2	4,334	-0.05%
2021/10/18	16	66.05	9	64.91	64.50	7	4,283	0.16%
2021/10/15	6	68.62	6.4	68.97	69.50	-0.4	4,124	-0.01%
2021/10/14	3	65.27	7	65.81	66.50	-4	3,921	-0.10%
2021/10/13	13	66.24	13	65.42	65.50	0	3,863	0.00%
2021/10/12	13	66.81	11	66.65	66.50	2	3,764	0.05%
2021/10/08	2	67.60	21	66.32	67.60	-19	3,650	-0.52%
2021/10/07	3	64.20	4	63.90	63.70	-1	3,402	-0.03%
2021/10/06	12	63.73	11	64.51	63.30	1	3,462	0.03%
2021/10/05	6	60.50	40	60.55	62.50	-34	3,383	-1.00%
2021/10/04	15	61.87	11	62.37	61.50	4	3,345	0.12%
2021/10/01	39	62.35	15	63.96	61.90	24	3,282	0.73%
2021/09/30	0	0.00	2	61.00	61.40	-2	3,075	-0.07%
2021/09/28	4	60.90	5	61.26	61.10	-1	3,168	-0.03%
2021/09/27	1	61.50	9	61.99	62.00	-8	3,172	-0.25%
2021/09/24	7	59.30	6	59.65	59.50	1	3,086	0.03%
2021/09/23	3	56.50	0	0.00	57.00	3	3,085	0.10%
2021/09/22	5	57.06	4	57.20	56.40	1	3,135	0.03%
2021/09/17	3	58.03	1	58.10	58.90	2	3,209	0.06%
2021/09/16	16	59.47	9	59.18	58.50	7	3,315	0.21%
2021/09/15	2	59.80	17	59.66	60.10	-15	3,365	-0.45%
2021/09/14	1	55.00	0	0.00	54.70	1	3,532	0.03%
2021/09/10	1	56.30	0	0.00	56.40	1	4,303	0.02%
2021/09/09	0	0.00	1	54.80	55.40	-1	4,615	-0.02%
2021/09/08	3	55.27	0	0.00	54.60	3	4,722	0.06%
2021/09/07	0.1	55.50	0	0.00	56.30	0.1	4,844	0.00%
2021/09/06	8	57.34	0	0.00	56.60	8	4,847	0.17%
2021/09/01	0	0.00	3	59.47	59.40	-3	4,861	-0.06%
2021/08/30	0	0.00	2	58.25	58.20	-2	4,851	-0.04%
2021/08/27	8	57.71	0	0.00	57.50	8	4,851	0.16%
2021/08/26	0	0.00	2	59.90	58.90	-2	4,845	-0.04%
2021/08/24	1	58.80	0	0.00	58.60	1	4,874	0.02%
2021/08/23	1	58.80	2	57.70	58.80	-1	4,883	-0.02%
2021/08/20	2	56.25	2	56.95	55.90	0	4,892	0.00%
2021/08/19	0	0.00	1	58.60	57.00	-1	4,898	-0.02%
2021/08/18	1.3	56.19	4	57.70	59.80	-2.7	4,919	-0.05%
2021/08/17	10.5	58.38	1	57.40	57.40	9.5	4,972	0.19%
2021/08/16	4	60.68	1	60.20	60.20	3	4,981	0.06%
2021/08/13	12.5	64.20	1	64.20	63.70	11.5	4,978	0.23%
2021/08/11	4	65.35	13	66.48	65.40	-9	4,998	-0.18%
2021/08/10	4	66.40	2	66.70	66.50	2	5,034	0.04%
2021/08/09	6	67.72	1	69.00	67.30	5	5,082	0.10%
2021/08/06	1	69.70	1	70.80	69.10	0	5,092	0.00%
2021/08/05	1	69.90	3	69.97	69.30	-2	5,084	-0.04%
2021/08/04	6	69.93	5	69.82	69.50	1	5,132	0.02%
2021/08/02	0	0.00	3	67.10	67.20	-3	5,147	-0.06%
2021/07/29	1	66.50	0	0.00	67.20	1	5,266	0.02%
2021/07/28	6	66.13	3	67.67	66.50	3	5,294	0.06%
2021/07/27	8	70.08	4	71.55	69.40	4	5,300	0.08%
2021/07/26	11	72.82	11	71.64	73.70	0	5,144	0.00%
2021/07/22	0	0.00	2	66.10	66.30	-2	4,830	-0.04%
2021/07/21	2	64.75	2	67.00	64.80	0	4,873	0.00%
2021/07/20	8	66.76	0	0.00	66.10	8	4,877	0.16%
2021/07/16	2	69.25	0	0.00	68.90	2	4,973	0.04%
2021/07/15	3	69.83	7	69.87	69.30	-4	4,995	-0.08%
2021/07/14	4	67.73	0	0.00	67.70	4	4,990	0.08%
2021/07/13	9	70.42	8.2	70.53	69.20	0.8	4,981	0.02%
2021/07/12	2	69.10	5	70.76	71.50	-3	4,888	-0.06%
2021/07/09	2	68.35	0	0.00	68.00	2	4,792	0.04%
2021/07/08	0	0.00	1	70.30	69.10	-1	4,863	-0.02%
2021/07/07	1	68.30	0	0.00	68.30	1	4,908	0.02%
2021/07/06	2	68.95	0	0.00	68.60	2	4,980	0.04%
2021/07/05	7	69.09	6	69.62	70.60	1	5,019	0.02%
2021/07/02	1	68.00	5	68.38	68.00	-4	5,006	-0.08%
2021/07/01	7	67.56	3	67.77	66.80	4	5,158	0.08%
2021/06/30	7	70.23	5	70.86	69.40	2	5,188	0.04%
2021/06/29	4	69.50	1	69.50	68.90	3	5,249	0.06%
2021/06/28	2	68.60	4	70.95	70.90	-2	5,369	-0.04%
2021/06/25	16	72.54	14	72.68	70.30	2	5,821	0.03%
2021/06/24	7	73.73	10	74.88	73.00	-3	5,859	-0.05%
2021/06/23	4	72.90	14.3	73.39	74.00	-10.3	5,857	-0.18%
2021/06/22	17	72.43	32	71.17	71.00	-15	6,075	-0.25%
2021/06/21	39.3	72.35	40	72.67	71.10	-0.7	6,435	-0.01%
2021/06/18	23	67.53	26.5	66.22	68.40	-3.5	7,143	-0.05%
2021/06/17	3	61.67	1	62.10	62.20	2	7,073	0.03%
2021/06/16	3	61.63	5	62.58	62.70	-2	7,087	-0.03%
2021/06/11	0	0.00	1	60.90	60.40	-1	8,110	-0.01%
2021/06/09	4	59.73	0	0.00	59.40	4	8,272	0.05%
2021/06/08	0	0.00	5	60.16	59.90	-5	8,390	-0.06%
2021/06/07	1	58.20	0	0.00	59.00	1	8,467	0.01%
2021/06/02	1	60.60	0	0.00	59.90	1	9,644	0.01%
2021/06/01	2	63.20	3	61.90	61.50	-1	10,111	-0.01%
2021/05/28	3	60.27	4	60.48	60.40	-1	10,980	-0.01%
2021/05/27	1.2	59.08	2	58.90	59.00	-0.8	11,030	-0.01%
2021/05/26	3	59.60	0	0.00	59.40	3	11,075	0.03%
2021/05/25	7	61.24	2	62.30	60.80	5	11,353	0.04%
2021/05/24	2	59.40	2	59.80	59.70	0	11,403	0.00%
2021/05/21	0	0.00	1	57.30	58.20	-1	11,482	-0.01%
2021/05/18	1	53.70	3	55.13	56.50	-2	11,845	-0.02%
2021/05/17	4	51.03	5	51.56	52.40	-1	11,907	-0.01%
2021/05/14	1	56.60	1	56.20	54.70	0	11,909	0.00%
2021/05/12	0	0.00	2	53.50	55.10	-2	12,073	-0.02%
2021/05/11	2.2	59.59	2	59.90	58.40	0.2	12,131	0.00%
2021/05/10	9	64.43	3	64.00	62.60	6	12,227	0.05%
2021/05/07	0	0.00	6	65.17	66.20	-6	12,476	-0.05%
2021/05/05	3	62.00	2	59.50	59.50	1	13,544	0.01%
2021/05/04	2	59.25	3	58.90	60.10	-1	13,604	-0.01%
2021/05/03	7.3	63.90	3	63.67	62.60	4.3	13,622	0.03%
2021/04/29	7	66.96	18.2	66.78	66.50	-11.2	13,715	-0.08%
2021/04/28	0	0.00	1	67.70	67.50	-1	13,853	-0.01%
2021/04/27	13	69.55	11	69.83	69.10	2	14,034	0.01%
2021/04/26	6	68.40	1	68.00	68.10	5	14,185	0.04%
2021/04/23	4	68.03	1	67.60	68.20	3	14,329	0.02%
2021/04/22	1.2	69.67	2	70.00	67.10	-0.8	14,830	-0.01%
2021/04/21	4	71.75	3	71.20	71.20	1	15,180	0.01%
2021/04/20	0	0.00	3	72.83	72.80	-3	15,347	-0.02%
2021/04/19	2	71.70	0	0.00	71.40	2	15,498	0.01%
2021/04/16	3	72.93	1	74.40	72.60	2	15,749	0.01%
2021/04/15	4	72.48	3	73.23	73.30	1	16,003	0.01%
2021/04/14	3	71.40	1	70.30	71.70	2	16,283	0.01%
2021/04/13	7.5	74.27	1	76.30	73.10	6.5	16,680	0.04%
2021/04/12	3	75.66	6	76.03	75.00	-3	17,372	-0.02%
2021/04/09	3.3	75.65	6	76.00	75.70	-2.7	17,830	-0.02%
2021/04/08	7	77.44	1	77.90	77.00	6	18,292	0.03%
2021/04/07	5	77.98	3	78.60	77.50	2	18,380	0.01%
2021/04/06	0	0.00	5	76.46	76.40	-5	18,463	-0.03%
2021/04/01	2	76.65	0	0.00	76.30	2	18,834	0.01%
2021/03/31	5	77.60	2	77.95	77.00	3	19,262	0.02%
2021/03/30	21	81.58	23	80.94	79.50	-2	19,557	-0.01%
2021/03/29	8	77.76	12	77.33	78.30	-4	19,587	-0.02%
2021/03/26	19	77.08	15	77.06	76.50	4	19,490	0.02%
2021/03/25	16	78.67	17	78.69	78.00	-1	19,251	-0.01%
2021/03/24	27	77.87	20	78.10	77.00	7	18,734	0.04%
2021/03/23	24	78.07	41	79.07	78.00	-17	18,165	-0.09%
2021/03/22	4	72.35	5	73.56	74.00	-1	16,948	-0.01%
2021/03/19	4	71.23	1	71.40	70.70	3	16,741	0.02%
2021/03/18	3	71.77	3	71.80	71.30	0	16,655	0.00%
2021/03/17	19	71.47	128	74.06	71.10	-109	16,366	-0.67%	大賣/鉅額交易
2021/03/16	4	68.98	8	68.63	67.90	-4	15,590	-0.03%
2021/03/15	10	66.76	6	66.97	68.00	4	15,543	0.03%
2021/03/12	12	67.97	7	67.93	67.70	5	15,497	0.03%
2021/03/11	2	67.15	12	67.33	67.50	-10	15,453	-0.06%
2021/03/10	16	66.72	16	67.06	66.10	0	15,405	0.00%
2021/03/09	9	68.44	2	67.55	67.30	7	15,345	0.05%
2021/03/08	16	71.98	12	72.38	70.20	4	15,146	0.03%
2021/03/05	21	69.48	32	70.17	70.70	-11	14,411	-0.08%
2021/03/04	50	69.70	57	70.29	68.00	-7	13,956	-0.05%
2021/03/03	0	0.00	10	65.29	67.50	-10	13,225	-0.08%
2021/03/02	7	63.60	1	63.20	63.10	6	13,138	0.05%
2021/02/26	5	66.18	1	66.50	65.60	4	13,169	0.03%
2021/02/25	11	68.83	27	69.37	67.10	-16	13,171	-0.12%
2021/02/24	14	67.95	7	66.67	66.00	7	12,911	0.05%
2021/02/23	14	67.29	2	68.00	67.10	12	12,854	0.09%
2021/02/22	15	67.82	7	68.07	67.50	8	12,801	0.06%
2021/02/19	1	63.70	1	66.90	66.20	0	12,652	0.00%
2021/02/18	5	63.10	22	62.86	63.90	-17	12,594	-0.13%
2021/02/17	2	62.15	3	61.73	63.10	-1	12,630	-0.01%
2021/02/05	3	63.03	2	62.90	62.90	1	12,609	0.01%
2021/02/04	5	63.74	4	63.70	63.50	1	12,598	0.01%
2021/02/03	10	64.64	27	64.91	64.20	-17	12,648	-0.13%
2021/02/02	4	64.73	8	65.13	65.40	-4	12,485	-0.03%
2021/02/01	27	62.11	6	62.43	61.90	21	12,328	0.17%
2021/01/29	23	67.26	6	67.57	63.90	17	12,183	0.14%
2021/01/28	46	70.07	25	70.03	68.50	21	11,869	0.18%
2021/01/27	24	67.20	21	67.95	70.10	3	11,135	0.03%
2021/01/26	2	65.30	1	64.50	63.80	1	10,650	0.01%
2021/01/25	0	0.00	10	65.37	64.40	-10	10,538	-0.09%
2021/01/22	18	65.94	21	65.64	66.60	-3	10,441	-0.03%
2021/01/21	3	64.93	2.1	64.05	64.60	0.9	10,297	0.01%
2021/01/20	128	68.88	2	66.35	65.20	126	10,127	1.24%	大買/鉅額交易
2021/01/19	8	69.23	12	69.00	67.70	-4	9,915	-0.04%
2021/01/18	7	68.17	3	67.73	67.60	4	9,698	0.04%
2021/01/15	14.1	69.52	6	70.18	68.10	8.1	9,516	0.09%
2021/01/14	11	69.15	23	69.07	71.60	-12	8,951	-0.13%
2021/01/13	6	65.82	10	66.04	65.10	-4	8,516	-0.05%
2021/01/12	10	67.52	29	67.04	67.00	-19	8,306	-0.23%
2021/01/11	7	70.36	6	70.63	70.80	1	8,128	0.01%
2021/01/08	7	68.17	6.3	69.79	67.50	0.7	7,910	0.01%
2021/01/07	43	71.15	12.4	70.84	70.00	30.6	7,645	0.40%
2021/01/06	27	71.29	75	69.79	69.60	-48	7,349	-0.65%
2021/01/05	54.7	72.10	57.1	72.30	69.60	-2.4	6,856	-0.03%
2021/01/04	74	67.19	14	68.42	69.60	60	6,110	0.98%
2020/12/31	16	62.12	23	61.70	63.30	-7	5,590	-0.13%
2020/12/30	4	58.18	7	58.44	57.60	-3	5,045	-0.06%
2020/12/29	12	59.04	6	58.32	57.80	6	4,865	0.12%
2020/12/28	13	60.02	6	59.80	60.50	7	4,583	0.15%
2020/12/25	7	57.89	24	58.45	59.00	-17	4,113	-0.41%
2020/12/24	11	53.83	24.1	54.77	54.00	-13.1	3,553	-0.37%
2020/12/23	22	50.81	22	51.30	51.30	0	3,077	0.00%
2020/12/22	2	48.70	8	48.99	49.25	-6	2,499	-0.24%
2020/12/21	1	42.65	1	43.90	44.80	0	2,406	0.00%
2020/12/17	3	43.90	0	0.00	44.50	3	2,334	0.13%
2020/12/16	0	0.00	4	44.01	43.70	-4	2,316	-0.17%
2020/12/15	1	43.10	0	0.00	42.50	1	2,299	0.04%
2020/12/14	1	43.90	1	44.35	44.40	0	2,299	0.00%
2020/12/11	0	0.00	10	43.90	43.40	-10	2,262	-0.44%
2020/12/10	1	44.50	0	0.00	43.85	1	2,209	0.05%
2020/12/09	1	45.25	2	45.03	44.85	-1	2,166	-0.05%
2020/12/08	10	44.65	0	0.00	44.50	10	2,126	0.47%
2020/12/07	1	44.95	3	45.05	45.40	-2	2,073	-0.10%
2020/12/04	6	43.58	3	43.60	43.50	3	1,993	0.15%
2020/12/03	13	43.90	7	43.62	43.55	6	1,962	0.31%
2020/12/02	3	43.12	1	43.20	43.70	2	1,941	0.10%
2020/12/01	0	0.00	1	43.15	43.15	-1	1,899	-0.05%
2020/11/30	5	41.65	3	42.15	41.50	2	1,846	0.11%
2020/11/27	6	41.83	2	42.05	41.85	4	1,813	0.22%
2020/11/26	5	41.74	3	42.10	42.30	2	1,766	0.11%
2020/11/25	10	41.60	1	41.40	40.95	9	1,697	0.53%
2020/11/24	2	40.15	0	0.00	40.30	2	1,588	0.13%
2020/11/23	1	39.60	2	40.00	39.80	-1	1,510	-0.07%
2020/11/18	2	39.50	4	39.36	39.15	-2	1,325	-0.15%
2020/11/17	0	0.00	4	39.09	38.75	-4	1,254	-0.32%
2020/11/16	0	0.00	3	38.25	38.85	-3	1,186	-0.25%
2020/11/13	0	0.00	1	37.10	37.40	-1	1,077	-0.09%
2020/11/12	0	0.00	3	36.53	36.30	-3	971	-0.31%
2020/11/11	0	0.00	22	36.19	37.00	-22	917	-2.40%
2020/11/09	0	0.00	2	34.25	34.15	-2	789	-0.25%
2020/10/30	2	33.65	0	0.00	33.35	2	933	0.21%
2020/10/29	4	33.80	0	0.00	33.90	4	938	0.43%
2020/10/21	1	34.70	0	0.00	34.75	1	1,012	0.10%
2020/10/20	2	34.70	0	0.00	34.60	2	1,034	0.19%
2020/10/19	1	34.95	1	35.50	35.00	0	1,040	0.00%
2020/10/16	5	36.06	4	36.56	34.90	1	1,070	0.09%
2020/10/15	5	35.93	0	0.00	35.60	5	1,013	0.49%
2020/10/14	0	0.00	4	35.60	35.55	-4	997	-0.40%
2020/10/13	0	0.00	5	34.91	34.75	-5	978	-0.51%
2020/10/12	3	35.55	0	0.00	35.10	3	977	0.31%
2020/10/08	0	0.00	4	35.06	35.50	-4	952	-0.42%
2020/09/28	0	0.00	2	33.50	33.45	-2	1,162	-0.17%
2020/09/25	2	32.95	0	0.00	32.75	2	1,170	0.17%
2020/09/24	4	34.23	10	33.89	33.75	-6	1,173	-0.51%
2020/09/18	0	0.00	3	35.80	35.75	-3	1,209	-0.25%
2020/09/17	19	35.61	2	35.55	35.75	17	1,194	1.42%
2020/09/15	1	35.00	0	0.00	34.80	1	1,154	0.09%
2020/09/10	1	34.85	1	35.55	34.70	0	1,136	0.00%
2020/09/09	2	34.35	2	34.80	35.00	0	1,133	0.00%
2020/09/08	3	35.23	0	0.00	35.05	3	1,129	0.27%
2020/09/07	2	36.08	2	36.05	35.05	0	1,129	0.00%
2020/09/04	2	34.85	2	35.20	35.05	0	1,089	0.00%
2020/09/02	0	0.00	1	34.35	34.15	-1	1,048	-0.10%
2020/09/01	0	0.00	5	34.42	34.30	-5	1,057	-0.47%
2020/08/25	0	0.00	1	33.45	33.50	-1	1,171	-0.09%
2020/08/13	1	35.25	0	0.00	34.95	1	1,196	0.08%
2020/08/07	2	35.00	0	0.00	34.60	2	1,217	0.16%
2020/08/06	0	0.00	7	36.09	35.50	-7	1,216	-0.58%
2020/08/05	7	35.65	5	34.83	35.65	2	1,206	0.17%
2020/08/03	1	32.95	0	0.00	33.20	1	1,197	0.08%
2020/07/29	0	0.00	2	35.65	36.00	-2	1,155	-0.17%
2020/07/27	2	35.20	0	0.00	35.05	2	1,134	0.18%
2020/07/22	0	0.00	2	36.85	36.70	-2	1,101	-0.18%
2020/07/20	2	35.80	2	35.40	35.50	0	1,047	0.00%
2020/07/15	0	0.00	2	34.65	34.50	-2	1,028	-0.19%
2020/07/10	3	35.33	0	0.00	35.00	3	1,026	0.29%
2020/07/08	8	36.89	13	36.77	37.05	-5	973	-0.51%
2020/07/07	3	35.30	0	0.00	35.40	3	858	0.35%
2020/07/02	0	0.00	4	34.49	34.10	-4	805	-0.50%
2020/07/01	4	33.63	0	0.00	33.65	4	760	0.53%
2020/06/19	10	32.55	0	0.00	32.30	10	755	1.32%
2020/06/11	0	0.00	1	32.90	32.20	-1	799	-0.13%
2020/06/09	0	0.00	1	33.10	33.10	-1	821	-0.12%
2020/06/08	0	0.00	30	33.18	32.85	-30	821	-3.65%
2020/06/05	20	33.58	2	33.58	33.65	18	810	2.22%
2020/06/04	12	33.88	0	0.00	33.90	12	805	1.49%
2020/06/03	0	0.00	2	32.65	33.15	-2	753	-0.27%
2020/05/27	0	0.00	2	31.50	31.70	-2	675	-0.30%
2020/05/20	0	0.00	5	30.60	30.40	-5	642	-0.78%
2020/05/18	0	0.00	10	30.15	30.10	-10	635	-1.57%
2020/05/15	7	30.56	2	31.45	30.40	5	630	0.79%
2020/05/14	0	0.00	5	31.00	31.00	-5	605	-0.83%
2020/05/12	13	31.53	0	0.00	31.35	13	581	2.24%
2020/05/08	0	0.00	5	29.40	29.90	-5	498	-1.00%
2020/04/21	3	27.83	0	0.00	27.30	3	620	0.48%
2020/04/17	20	29.16	0	0.00	28.80	20	628	3.18%
2020/03/10	10	29.70	0	0.00	31.10	10	678	1.47%
2020/03/06	2	32.85	0	0.00	32.95	2	665	0.30%
2020/02/27	30	33.50	0	0.00	33.15	30	681	4.40%
2020/02/17	3	33.95	0	0.00	33.95	3	768	0.39%
2020/02/14	0	0.00	2	34.60	34.60	-2	767	-0.26%
2020/02/13	2	34.10	0	0.00	34.15	2	770	0.26%
2020/02/07	0	0.00	1	33.45	33.60	-1	779	-0.13%
2020/01/30	0	0.00	1	35.05	34.20	-1	819	-0.12%
2020/01/20	0	0.00	1	38.00	37.90	-1	804	-0.12%
2020/01/17	0	0.00	10	37.80	38.00	-10	794	-1.26%
2020/01/14	2	37.25	4	37.38	36.90	-2	837	-0.24%
2020/01/09	0	0.00	2	36.90	36.55	-2	831	-0.24%
2020/01/08	0	0.00	3	35.75	35.60	-3	815	-0.37%
2020/01/03	2	36.65	0	0.00	36.70	2	827	0.24%
2019/12/24	1	36.85	0	0.00	36.75	1	843	0.12%
2019/12/20	1	37.45	0	0.00	37.50	1	841	0.12%
2019/12/18	1	37.35	0	0.00	37.80	1	829	0.12%
2019/12/17	11	37.13	0	0.00	37.15	11	779	1.41%
2019/12/16	0	0.00	2	36.45	36.30	-2	745	-0.27%
2019/12/13	0	0.00	2	35.95	35.40	-2	742	-0.27%
2019/12/12	0	0.00	2	35.40	35.55	-2	746	-0.27%
2019/12/10	2	35.40	0	0.00	35.30	2	753	0.27%
2019/12/05	0	0.00	3	35.68	35.75	-3	832	-0.36%
2019/12/04	2	35.35	0	0.00	35.25	2	841	0.24%
2019/12/02	3	35.72	0	0.00	35.55	3	865	0.35%
2019/11/29	3	36.10	0	0.00	36.05	3	868	0.35%
2019/11/19	2	36.70	24	37.30	36.65	-22	1,244	-1.77%
2019/11/18	1	37.50	1	37.30	37.20	0	1,288	0.00%
2019/11/15	1	38.40	2	37.60	38.10	-1	1,300	-0.08%
2019/11/07	0	0.00	15	36.50	36.05	-15	1,403	-1.07%
2019/11/06	2	37.00	0	0.00	36.75	2	1,405	0.14%
2019/11/05	0	0.00	1	37.70	37.70	-1	1,406	-0.07%
2019/11/04	1	38.10	0	0.00	38.00	1	1,419	0.07%
2019/10/30	1	39.05	0	0.00	38.40	1	1,423	0.07%
2019/10/29	2	38.50	2	38.80	38.80	0	1,401	0.00%
2019/10/25	2	38.30	2	38.40	38.25	0	1,390	0.00%
2019/10/24	2	39.10	2	39.40	38.85	0	1,380	0.00%
2019/10/18	5	36.35	0	0.00	36.40	5	1,356	0.37%
2019/10/17	0	0.00	2	35.85	36.10	-2	1,356	-0.15%
2019/10/16	2	35.45	0	0.00	35.35	2	1,380	0.14%
2019/10/14	1	36.30	2	36.70	36.50	-1	1,413	-0.07%
2019/10/09	2	36.10	1	36.50	36.35	1	1,422	0.07%
2019/10/04	1	37.75	0	0.00	37.75	1	1,412	0.07%
2019/10/03	5	38.71	0	0.00	38.45	5	1,407	0.36%
2019/09/27	15	40.74	1	40.00	39.75	14	1,412	0.99%
2019/09/25	0	0.00	3	41.45	41.40	-3	1,387	-0.22%
2019/09/10	0	0.00	2	39.90	39.75	-2	1,319	-0.15%
2019/09/09	5	39.48	1	39.50	39.35	4	1,306	0.31%
2019/09/06	1	42.25	0	0.00	41.95	1	1,259	0.08%
2019/09/03	0	0.00	2	42.10	41.70	-2	1,224	-0.16%
2019/09/02	2	41.00	0	0.00	41.90	2	1,225	0.16%
2019/08/29	4	41.55	0	0.00	41.50	4	1,182	0.34%
2019/08/28	1	42.80	12	42.58	42.30	-11	1,145	-0.96%
2019/08/27	8	44.48	0	0.00	44.90	8	1,083	0.74%
2019/08/23	1	44.80	2	44.35	43.65	-1	1,010	-0.10%
2019/08/22	0	0.00	4	44.63	43.75	-4	953	-0.42%
2019/08/21	1	42.80	3	43.27	42.40	-2	834	-0.24%
2019/08/16	0	0.00	6	41.22	41.85	-6	702	-0.85%
2019/08/15	0	0.00	6	39.45	39.85	-6	646	-0.93%
2019/08/14	0	0.00	2	39.50	39.95	-2	629	-0.32%
2019/07/26	0	0.00	1	40.15	40.00	-1	549	-0.18%
2019/07/24	0	0.00	4	40.65	41.10	-4	580	-0.69%
2019/07/23	1	40.20	5	39.98	39.55	-4	547	-0.73%
2019/07/22	0	0.00	2	39.55	39.30	-2	548	-0.36%
2019/07/18	2	38.85	2	39.55	38.65	0	590	0.00%
2019/07/16	0	0.00	2	38.60	39.40	-2	558	-0.36%
2019/06/27	0	0.00	2	36.40	36.15	-2	741	-0.27%
2019/06/25	2	35.80	0	0.00	35.65	2	745	0.27%
2019/06/20	1	36.50	1	36.45	36.60	0	750	0.00%
2019/06/11	0	0.00	2	35.40	35.45	-2	818	-0.24%
2019/06/06	1	34.00	0	0.00	34.05	1	802	0.12%
2019/05/28	1	34.10	0	0.00	34.00	1	804	0.12%
2019/05/03	1	37.90	0	0.00	38.10	1	792	0.13%
2019/04/25	0	0.00	3	37.68	37.90	-3	685	-0.44%
2019/04/18	0	0.00	8	36.49	36.50	-8	602	-1.33%
2019/04/16	4	37.50	8	37.30	37.30	-4	563	-0.71%
2019/04/15	0	0.00	4	36.68	35.90	-4	511	-0.78%
2019/04/09	2	35.45	1	35.35	35.40	1	438	0.23%
2019/04/03	1	34.85	0	0.00	34.90	1	419	0.24%
2019/04/02	4	35.33	2	35.40	35.30	2	411	0.49%
2019/04/01	0	0.00	1	35.80	35.80	-1	363	-0.28%
2019/03/28	2	33.50	2	33.90	34.00	0	345	0.00%
2019/03/22	1	33.55	0	0.00	33.55	1	360	0.28%
2019/03/21	0	0.00	1	34.10	34.10	-1	361	-0.28%
2019/03/18	2	34.50	1	35.65	34.50	1	361	0.28%
2019/03/15	0	0.00	7	33.35	34.50	-7	320	-2.19%
2019/03/07	1	31.95	0	0.00	31.95	1	382	0.26%
2019/03/06	0	0.00	1	32.95	32.70	-1	386	-0.26%
2019/02/26	1	32.50	0	0.00	32.80	1	403	0.25%
2019/02/25	0	0.00	1	33.10	32.90	-1	410	-0.24%
2019/02/22	0	0.00	3	32.30	32.35	-3	403	-0.74%
2019/02/15	0	0.00	1	31.45	31.10	-1	425	-0.23%
2019/02/14	0	0.00	3	31.28	31.35	-3	438	-0.68%
2019/02/12	0	0.00	2	29.90	30.00	-2	554	-0.36%
2019/01/21	2	29.60	0	0.00	29.60	2	683	0.29%
2019/01/09	1	30.00	0	0.00	30.00	1	782	0.13%
2018/12/26	0	0.00	1	30.50	30.30	-1	865	-0.12%
2018/12/20	3	30.77	0	0.00	30.65	3	911	0.33%
2018/12/10	1	29.75	0	0.00	30.10	1	913	0.11%
2018/11/27	0	0.00	4	30.20	29.95	-4	860	-0.46%
2018/11/21	1	30.45	1	30.00	30.00	0	847	0.00%
2018/11/09	0	0.00	1	30.30	30.20	-1	758	-0.13%
2018/11/08	0	0.00	1	29.40	30.05	-1	702	-0.14%
2018/11/07	1	29.75	0	0.00	29.50	1	695	0.14%
2018/11/05	3	29.65	5	29.76	29.30	-2	702	-0.28%
2018/10/31	0	0.00	2	27.65	27.70	-2	675	-0.30%
2018/10/30	4	26.88	4	27.21	26.95	0	677	0.00%
2018/10/26	3	27.80	1	27.55	27.95	2	737	0.27%
2018/10/25	1	28.00	11	27.74	27.55	-10	738	-1.35%
2018/10/24	2	27.85	1	27.95	27.55	1	711	0.14%
2018/10/09	0	0.00	2	30.05	29.95	-2	725	-0.28%
2018/10/08	0	0.00	5	29.90	30.00	-5	813	-0.61%
2018/10/05	3	30.52	1	30.25	30.00	2	842	0.24%
2018/09/27	2	31.35	0	0.00	31.25	2	800	0.25%
2018/08/30	0	0.00	2	33.45	33.30	-2	1,324	-0.15%
2018/08/24	0	0.00	1	34.40	34.30	-1	1,377	-0.07%
2018/08/21	0	0.00	4	34.55	34.80	-4	1,368	-0.29%
2018/08/20	8	34.40	0	0.00	34.05	8	1,366	0.59%
2018/08/17	1	35.10	0	0.00	34.70	1	1,358	0.07%
2018/08/16	4	34.68	5	35.01	34.70	-1	1,358	-0.07%
2018/08/14	2	34.75	0	0.00	34.90	2	1,354	0.15%
2018/08/13	2	35.35	0	0.00	35.45	2	1,349	0.15%
2018/08/08	2	37.45	0	0.00	37.30	2	1,320	0.15%
2018/08/07	5	37.20	0	0.00	37.30	5	1,307	0.38%
2018/08/01	0	0.00	1	37.20	37.40	-1	1,228	-0.08%
2018/07/27	1	36.60	0	0.00	36.95	1	1,212	0.08%
2018/07/24	0	0.00	8	35.85	36.20	-8	1,209	-0.66%
2018/07/23	8	35.50	0	0.00	35.40	8	1,206	0.66%
2018/07/19	2	36.88	0	0.00	36.80	2	1,200	0.17%
2018/07/18	2	37.05	0	0.00	37.05	2	1,208	0.17%
2018/07/17	3	37.57	2	37.55	37.50	1	1,191	0.08%
2018/07/16	3	37.82	6	37.97	37.65	-3	1,166	-0.26%
2018/07/13	1	36.25	9	35.81	36.80	-8	1,082	-0.74%
2018/07/11	5	35.05	0	0.00	35.05	5	1,072	0.47%
2018/07/10	0	0.00	3	35.05	35.10	-3	1,071	-0.28%
2018/07/05	1	34.45	0	0.00	34.10	1	1,056	0.09%
2018/07/03	0	0.00	1	36.00	35.50	-1	1,051	-0.10%
2018/07/02	1	36.00	3	35.90	35.55	-2	1,042	-0.19%
2018/06/29	1	35.50	8	35.35	35.40	-7	1,025	-0.68%
2018/06/28	12	34.49	5	34.50	33.90	7	989	0.71%
2018/06/27	2	35.35	3	35.40	35.10	-1	965	-0.10%
2018/06/26	8	35.51	3	36.05	35.50	5	976	0.51%
2018/06/25	4	36.45	0	0.00	35.25	4	965	0.41%
2018/06/22	2	37.40	5	37.24	37.50	-3	928	-0.32%
2018/06/21	2	36.13	7	35.96	37.30	-5	778	-0.64%
2018/06/20	7	33.84	4	34.15	33.95	3	625	0.48%
2018/06/13	0	0.00	2	35.25	35.20	-2	636	-0.31%
2018/06/11	1	35.35	0	0.00	35.20	1	647	0.15%
2018/06/08	2	36.20	0	0.00	35.80	2	640	0.31%
2018/06/07	4	36.59	3	37.03	36.50	1	641	0.16%
2018/06/04	0	0.00	5	35.21	36.25	-5	587	-0.85%
2018/06/01	0	0.00	2	33.63	33.70	-2	570	-0.35%
2018/05/30	2	33.00	0	0.00	33.05	2	622	0.32%
2018/05/08	0	0.00	2	32.80	32.90	-2	1,025	-0.20%
2018/05/03	2	32.00	0	0.00	32.20	2	1,046	0.19%
2018/04/30	0	0.00	2	32.95	32.40	-2	1,059	-0.19%
2018/04/24	4	32.55	0	0.00	32.50	4	1,088	0.37%
2018/04/20	4	34.05	0	0.00	34.00	4	1,085	0.37%
2018/04/19	0	0.00	2	34.80	34.45	-2	1,081	-0.18%
2018/04/18	4	34.13	0	0.00	34.30	4	1,086	0.37%
2018/04/17	3	35.50	0	0.00	35.10	3	1,070	0.28%
2018/04/10	3	36.65	0	0.00	36.55	3	1,172	0.26%
2018/03/28	3	37.20	0	0.00	37.05	3	1,232	0.24%
2018/03/26	1	36.55	0	0.00	36.45	1	1,237	0.08%
2018/03/23	1	36.70	0	0.00	36.95	1	1,241	0.08%
2018/03/22	1	39.00	1	39.20	38.05	0	1,244	0.00%
2018/03/20	1	38.45	0	0.00	38.20	1	1,297	0.08%
2018/03/19	0	0.00	1	39.00	38.90	-1	1,366	-0.07%
2018/03/16	5	38.81	0	0.00	38.80	5	1,411	0.35%
2018/03/15	0	0.00	1	39.75	39.70	-1	1,409	-0.07%
2018/03/13	6	39.76	0	0.00	39.80	6	1,443	0.42%
2018/03/12	1	38.80	16	38.86	39.15	-15	1,456	-1.03%
2018/03/07	2	39.58	0	0.00	39.50	2	1,481	0.13%
2018/03/06	13	40.88	3	41.03	40.25	10	1,493	0.67%
2018/03/05	1	39.50	3	39.83	39.80	-2	1,503	-0.13%
2018/03/02	2	38.90	0	0.00	38.95	2	1,507	0.13%
2018/02/27	0	0.00	2	40.65	40.10	-2	1,535	-0.13%
2018/02/26	0	0.00	2	39.65	39.45	-2	1,541	-0.13%
2018/02/23	1	39.00	0	0.00	39.00	1	1,548	0.06%
2018/02/22	0	0.00	4	38.95	38.90	-4	1,566	-0.26%
2018/02/07	2	38.30	2	38.80	38.30	0	1,651	0.00%
2018/02/06	6	39.90	0	0.00	38.25	6	1,717	0.35%
2018/02/02	3	42.57	0	0.00	42.80	3	1,864	0.16%
2018/02/01	5	43.15	5	43.60	43.20	0	1,952	0.00%
2018/01/31	5	43.15	0	0.00	43.25	5	1,962	0.25%
2018/01/30	4	44.10	0	0.00	43.85	4	1,984	0.20%
2018/01/29	2	45.05	0	0.00	44.80	2	2,043	0.10%
2018/01/26	5	44.94	0	0.00	44.75	5	2,096	0.24%
2018/01/25	5	45.20	4	45.60	45.00	1	2,141	0.05%
2018/01/24	4	44.80	2	45.20	45.15	2	2,192	0.09%
2018/01/23	28	45.18	3	46.25	44.90	25	2,262	1.10%
2018/01/22	15	45.27	15	45.63	45.40	0	2,386	0.00%
2018/01/19	12	45.23	12	45.85	45.35	0	2,549	0.00%
2018/01/17	0	0.00	3	45.83	45.55	-3	2,799	-0.11%
2018/01/16	3	45.05	3	45.43	45.50	0	3,028	0.00%
2018/01/15	1	45.50	0	0.00	45.10	1	3,357	0.03%
2018/01/12	0	0.00	2	45.65	45.25	-2	3,491	-0.06%
2018/01/11	1	44.50	0	0.00	44.60	1	3,766	0.03%
2018/01/10	10	45.15	0	0.00	44.65	10	3,844	0.26%
2018/01/08	0	0.00	10	46.34	46.20	-10	3,892	-0.26%
2018/01/05	10	45.48	0	0.00	45.60	10	3,875	0.26%
2018/01/04	5	45.35	5	45.90	46.10	0	3,868	0.00%