乙盛-KY (5243)-第一金-路竹券商分點個股進出

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
59.4
漲跌
▲0.2
漲幅
+0.34%
成交量
808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－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/05/30	1	59.80	1	59.60	59.20	0	1,994	0.00%
2024/05/29	2	60.75	2	60.55	60.40	0	1,988	0.00%
2024/05/27	1	59.40	1	59.80	59.40	0	1,917	0.00%
2024/05/17	1	56.60	0	0.00	56.60	1	1,860	0.05%
2024/05/15	0	57.20	0	0.00	56.90	0	1,869	0.00%
2024/04/25	0	55.60	0	0.00	55.10	0	1,816	0.00%
2024/04/24	1	55.80	2	56.10	56.30	-1	1,810	-0.06%
2024/04/22	1	53.70	0	0.00	53.70	1	1,792	0.06%
2024/04/19	5	54.62	1	54.10	54.10	4	1,783	0.22%
2024/04/18	1	55.70	0	0.00	55.60	1	1,757	0.06%
2024/04/16	1	56.80	1	56.90	56.00	0	1,742	0.00%
2024/04/15	0	0.00	4	60.20	59.00	-4	1,715	-0.23%
2024/04/12	0	0.00	1	59.60	61.40	-1	1,701	-0.06%
2024/04/11	1	60.50	1	61.20	59.90	0	1,652	0.00%
2024/04/10	1	58.00	0	0.00	58.10	1	1,555	0.06%
2024/04/02	2	59.50	0	0.00	59.50	2	1,524	0.13%
2024/04/01	0	0.00	1	59.70	59.30	-1	1,510	-0.07%
2024/03/29	0	0.00	2	59.50	59.40	-2	1,497	-0.13%
2024/03/28	7	60.90	5	61.14	60.30	2	1,447	0.14%
2024/03/27	1	60.30	2	60.05	59.60	-1	1,256	-0.08%
2024/03/26	10	57.50	1	57.00	55.90	9	1,146	0.79%
2024/03/25	0	58.40	0	0.00	57.60	0	1,127	0.00%
2024/03/22	1	58.20	0	0.00	58.20	1	1,123	0.09%
2024/03/21	2	57.20	0	0.00	57.40	2	1,086	0.18%
2024/03/20	2	57.00	0	0.00	56.90	2	1,058	0.19%
2024/03/19	3	57.63	3	57.77	57.70	0	1,005	0.00%
2024/03/18	1	57.60	0	0.00	58.40	1	986	0.10%
2024/03/15	24	60.89	25	59.28	58.80	-1	952	-0.10%
2024/03/13	27	61.89	22.1	60.32	60.50	5	783	0.63%
2024/03/12	0	0.00	4.3	59.55	60.00	-4.3	591	-0.73%
2024/03/11	0	0.00	0.2	54.60	54.60	-0.2	492	-0.03%
2024/03/07	1	53.70	3	53.53	53.50	-2	491	-0.41%
2024/03/04	2	55.50	1	54.60	55.10	1	480	0.21%
2024/03/01	1	54.80	0	0.00	54.70	1	475	0.21%
2024/02/26	0	0.00	1	54.80	55.20	-1	484	-0.21%
2024/02/22	2	55.85	0	0.00	55.80	2	475	0.42%
2024/02/05	3	53.40	0	0.00	53.90	3	484	0.62%
2024/02/02	1	55.20	0	0.00	54.60	1	471	0.21%
2024/01/29	1	55.60	0	0.00	56.30	1	460	0.22%
2024/01/25	1	56.80	0	0.00	56.50	1	456	0.22%
2024/01/18	1	56.20	0	0.00	56.60	1	471	0.21%
2024/01/17	0	0.00	2	56.60	56.50	-2	472	-0.42%
2024/01/15	1	58.20	0	0.00	58.20	1	468	0.21%
2024/01/10	0	0.00	1.1	56.95	57.10	-1.1	489	-0.22%
2024/01/09	0	57.90	0	0.00	58.10	0	488	0.00%
2024/01/08	0	59.60	0	0.00	58.70	0	490	0.00%
2024/01/05	1	59.70	0	0.00	59.70	1	485	0.21%
2023/12/26	0.1	60.30	1	60.40	60.50	-0.9	519	-0.18%
2023/12/25	0	0.00	1	59.60	59.50	-1	523	-0.19%
2023/12/14	0	0.00	1	60.00	60.30	-1	582	-0.17%
2023/12/13	1	60.00	0	0.00	59.60	1	587	0.17%
2023/12/12	0	0.00	25	60.52	60.50	-25	591	-4.23%
2023/12/01	1	61.10	0	0.00	60.80	1	636	0.16%
2023/11/27	1	60.00	0	0.00	59.50	1	689	0.15%
2023/11/23	2	61.00	0	0.00	60.70	2	708	0.28%
2023/11/20	0	0.00	2	60.55	60.30	-2	757	-0.26%
2023/11/17	2	60.25	0	0.00	60.50	2	761	0.26%
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	2	58.45	0	0.00	58.20	2	841	0.24%
2023/11/03	1	57.70	0	0.00	57.70	1	898	0.11%
2023/10/31	1	59.00	0	0.00	56.60	1	971	0.10%
2023/10/26	1	57.40	0	0.00	57.40	1	1,019	0.10%
2023/10/24	1	58.30	1	58.00	58.40	0	1,040	0.00%
2023/10/23	0.3	58.40	0	0.00	58.30	0.3	1,069	0.03%
2023/10/20	0	0.00	1.1	58.65	58.60	-1.1	1,134	-0.10%
2023/10/19	1	58.70	0	0.00	59.10	1	1,167	0.09%
2023/10/18	1	59.70	0	0.00	59.60	1	1,187	0.08%
2023/10/11	8.5	60.41	0	0.00	59.70	8.5	1,275	0.67%
2023/10/03	0	0.00	1	64.50	64.20	-1	1,462	-0.07%
2023/09/28	1	63.00	0	0.00	63.70	1	1,607	0.06%
2023/09/27	1	63.10	0	0.00	63.10	1	1,788	0.06%
2023/09/21	0.5	64.70	0	0.00	64.30	0.5	1,975	0.03%
2023/09/19	1	67.40	0	0.00	66.80	1	2,014	0.05%
2023/09/15	10	66.90	0	0.00	67.00	10	2,036	0.49%
2023/09/12	2	65.75	0	0.00	65.80	2	2,091	0.10%
2023/09/05	0	0.00	0.4	67.40	67.50	-0.4	2,417	-0.01%
2023/09/04	0	0.00	2.2	66.10	66.30	-2.2	2,485	-0.09%
2023/09/01	2	66.10	0	0.00	65.60	2	2,544	0.08%
2023/08/31	1	65.40	1.3	65.50	65.50	-0.3	2,592	-0.01%
2023/08/30	0	0.00	0.7	64.62	64.60	-0.7	2,679	-0.03%
2023/08/29	1	62.90	0	0.00	63.20	1	2,796	0.04%
2023/08/28	1	65.00	0	0.00	64.80	1	2,928	0.03%
2023/08/25	1	65.60	0	0.00	65.90	1	3,340	0.03%
2023/08/22	0.2	66.10	0	0.00	64.50	0.2	3,776	0.01%
2023/08/21	1	67.10	0.5	67.00	65.90	0.5	4,083	0.01%
2023/08/17	0	0.00	0.3	67.48	67.20	-0.3	4,394	-0.01%
2023/08/15	1	65.90	0	0.00	66.00	1	5,581	0.02%
2023/08/14	6	65.42	1	65.30	65.60	5	5,668	0.09%
2023/08/09	0.2	67.80	0	0.00	67.70	0.2	5,768	0.00%
2023/08/08	2	68.75	1	70.60	68.50	1	5,748	0.02%
2023/08/07	1	70.90	0	0.00	71.40	1	5,718	0.02%
2023/08/02	0.2	72.20	3	70.10	70.50	-2.9	5,716	-0.05%
2023/08/01	1	71.50	1	71.30	72.00	0	5,696	0.00%
2023/07/31	4	71.95	3	71.40	71.40	1	5,695	0.02%
2023/07/26	0	0.00	1	71.70	71.50	-1	5,680	-0.02%
2023/07/25	2	73.65	0	0.00	73.30	2	5,664	0.04%
2023/07/24	0	0.00	2	72.40	72.80	-2	5,619	-0.04%
2023/07/21	0	0.00	7	72.16	72.10	-7	5,602	-0.12%
2023/07/20	1	72.80	0.3	72.94	72.70	0.7	5,627	0.01%
2023/07/18	0	0.00	1	73.10	73.20	-1	5,800	-0.02%
2023/07/17	11	75.30	0	0.00	75.30	11	6,004	0.18%
2023/07/14	10	75.00	0	0.00	74.70	10	6,185	0.16%
2023/07/11	8	75.29	0	0.00	74.50	8	6,192	0.13%
2023/07/10	3	77.10	5.5	75.37	75.00	-2.5	6,172	-0.04%
2023/07/07	8	81.04	1	80.40	79.90	7	6,082	0.12%
2023/07/06	18	84.19	1	83.80	82.00	17	6,093	0.28%
2023/07/05	2	85.75	18	86.80	84.40	-16	6,027	-0.27%
2023/07/04	46	83.42	6	83.62	83.40	40	5,876	0.68%
2023/07/03	5	80.86	0	0.00	80.60	5	5,771	0.09%
2023/06/30	1	79.00	2	78.70	78.80	-1	5,780	-0.02%
2023/06/29	1	79.50	1	78.60	78.50	0	5,902	0.00%
2023/06/26	1	82.20	0.5	82.00	81.60	0.5	6,203	0.01%
2023/06/20	0.2	82.05	1	82.40	81.90	-0.8	6,199	-0.01%
2023/06/19	2.3	83.82	0	0.00	82.70	2.3	6,182	0.04%
2023/06/16	2	82.90	0	0.00	82.50	2	6,149	0.03%
2023/06/15	3	82.20	1	81.70	83.00	2	6,121	0.03%
2023/06/14	0	0.00	1	82.80	82.30	-1	6,077	-0.02%
2023/06/13	1	84.70	1	87.00	84.40	0	5,998	0.00%
2023/06/12	1	86.10	0	0.00	84.60	1	5,927	0.02%
2023/06/09	6	85.43	5	85.80	85.50	1	5,863	0.02%
2023/06/07	1	87.50	1	87.20	86.70	0	5,738	0.00%
2023/06/06	0	0.00	2	88.00	87.90	-2	5,686	-0.04%
2023/06/05	0	0.00	2	90.60	88.70	-2	5,666	-0.04%
2023/06/02	0.1	89.00	0	0.00	89.60	0.1	5,592	0.00%
2023/06/01	1	88.30	0	0.00	89.30	1	5,486	0.02%
2023/05/31	20	89.65	21	89.51	88.90	-1	5,347	-0.02%
2023/05/30	2	84.75	7	85.80	83.70	-5	4,920	-0.10%
2023/05/29	7	83.97	8	83.93	83.70	-1	4,738	-0.02%
2023/05/26	5	83.52	3	82.67	82.60	2	4,676	0.04%
2023/05/25	1	86.90	8	85.66	86.80	-7	4,519	-0.15%
2023/05/24	2	83.35	21	83.90	83.80	-19	4,189	-0.45%
2023/05/23	24	83.33	1.1	83.88	83.00	22.9	4,085	0.56%
2023/05/22	13	79.72	16	80.79	82.50	-3	3,887	-0.08%
2023/05/19	9	76.06	18.1	76.77	77.80	-9.1	3,202	-0.28%
2023/05/18	4	70.25	9	70.33	70.80	-5	2,713	-0.18%
2023/05/17	3	68.27	12	69.97	70.40	-9	2,618	-0.34%
2023/05/16	2	67.65	10	67.60	67.50	-8	2,507	-0.32%
2023/05/15	11	65.78	1	65.60	65.80	10	2,477	0.40%
2023/05/11	2	66.70	2	65.80	65.10	0	2,476	0.00%
2023/05/04	0.1	65.51	0	0.00	65.90	0.1	2,489	0.00%
2023/04/25	1	66.40	9	65.61	63.80	-8	2,500	-0.32%
2023/04/24	0	0.00	4	66.18	65.90	-4	2,452	-0.16%
2023/04/21	16	69.88	2	71.10	67.00	14	2,405	0.58%
2023/04/20	4	71.85	5.3	73.35	71.40	-1.3	2,254	-0.06%
2023/04/19	13	71.25	2.2	72.50	69.80	10.8	2,016	0.54%
2023/04/18	0.2	67.20	1	67.90	68.20	-0.8	1,813	-0.04%
2023/04/17	2	66.95	0	0.00	67.10	2	1,770	0.11%
2023/04/14	0	0.00	1	67.10	66.90	-1	1,750	-0.06%
2023/04/12	0	0.00	1	67.30	66.70	-1	1,685	-0.06%
2023/04/11	2	67.10	0	0.00	66.70	2	1,672	0.12%
2023/04/07	1	65.10	0	0.00	65.10	1	1,595	0.06%
2023/03/30	0.1	65.50	0	0.00	66.10	0.1	1,499	0.01%
2023/03/29	12.2	66.72	8	66.51	67.10	4.2	1,398	0.30%
2023/03/27	1	64.50	1	63.90	63.20	0	1,071	0.00%
2023/03/24	0	0.00	3	63.50	64.40	-3	1,047	-0.29%
2023/03/20	3	62.30	0	0.00	62.30	3	1,010	0.30%
2023/03/16	6	60.53	1	60.50	60.20	5	1,031	0.48%
2023/03/09	1	63.80	0	0.00	63.00	1	1,498	0.07%
2023/03/08	3	64.27	2	64.50	64.40	1	1,486	0.07%
2023/03/03	0	0.00	3	62.40	62.30	-3	1,433	-0.21%
2023/03/02	0	0.00	2	62.45	62.20	-2	1,434	-0.14%
2023/02/24	5	63.12	2	62.50	62.50	3	1,436	0.21%
2023/02/23	0	0.00	1	64.40	63.20	-1	1,471	-0.07%
2023/02/22	2	61.70	0	0.00	61.40	2	1,435	0.14%
2023/02/20	1	61.80	0	0.00	61.80	1	1,444	0.07%
2023/02/17	0	0.00	0.1	61.00	61.50	-0.1	1,446	-0.01%
2023/02/08	0	0.00	1	61.40	61.30	-1	1,570	-0.06%
2023/02/06	0	0.00	0.6	61.47	61.70	-0.6	1,547	-0.04%
2023/02/03	1	61.30	1	61.20	60.80	0	1,539	0.00%
2023/02/02	0	0.00	4	61.55	61.60	-4	1,536	-0.26%
2023/01/31	0	0.00	2	61.10	60.80	-2	1,556	-0.13%
2023/01/30	0	0.00	1.4	60.25	60.10	-1.4	1,559	-0.09%
2023/01/13	2	57.10	0	0.00	57.00	2	1,627	0.12%
2023/01/10	0	0.00	3	59.00	58.90	-3	1,891	-0.16%
2022/12/28	1	58.10	0	0.00	57.70	1	2,615	0.04%
2022/12/22	3	59.00	0	0.00	59.00	3	2,724	0.11%
2022/12/21	1	58.30	0	0.00	58.30	1	2,748	0.04%
2022/12/16	0	0.00	1	60.20	59.70	-1	2,750	-0.04%
2022/12/15	1	61.00	1	61.50	60.90	0	2,747	0.00%
2022/12/12	2	61.00	0	0.00	61.10	2	2,743	0.07%
2022/12/09	0	0.00	5	61.10	60.90	-5	2,751	-0.18%
2022/12/08	0	0.00	5	62.50	62.00	-5	2,743	-0.18%
2022/12/07	4	62.25	0	0.00	61.90	4	2,730	0.15%
2022/12/05	17	65.31	8	64.83	65.00	9	2,693	0.33%
2022/12/02	7	65.41	13.9	65.42	64.60	-6.9	2,615	-0.26%
2022/12/01	0	0.00	3	61.00	61.30	-3	2,369	-0.13%
2022/11/30	0	0.00	2	59.90	59.80	-2	2,338	-0.09%
2022/11/29	0	0.00	3	59.50	59.60	-3	2,363	-0.13%
2022/11/28	0	0.00	1	58.10	58.10	-1	2,366	-0.04%
2022/11/25	1	58.20	0	0.00	57.70	1	2,454	0.04%
2022/11/23	3	58.00	1	58.30	57.70	2	2,497	0.08%
2022/11/22	1	58.00	0	0.00	57.60	1	2,541	0.04%
2022/11/21	1	58.20	5	57.80	57.80	-4	2,580	-0.15%
2022/11/17	1	61.60	4	61.48	61.40	-3	2,534	-0.12%
2022/11/16	3	60.90	2.5	60.70	60.40	0.5	2,519	0.02%
2022/11/14	5	61.30	0	0.00	61.20	5	2,522	0.20%
2022/11/11	0	0.00	0	61.10	60.20	0	2,513	0.00%
2022/11/10	0	0.00	0.1	62.60	60.60	-0.1	2,497	0.00%
2022/11/09	0	0.00	0.8	61.16	60.70	-0.8	2,498	-0.03%
2022/11/08	0	0.00	7	61.36	60.60	-7	2,481	-0.28%
2022/11/07	2	61.00	0.7	60.84	60.70	1.3	2,465	0.05%
2022/11/04	2	60.30	0.2	60.50	60.30	1.8	2,498	0.07%
2022/11/03	0	0.00	5.1	59.61	59.80	-5.1	2,501	-0.20%
2022/11/02	5.1	59.70	0	0.00	60.00	5.1	2,527	0.20%
2022/11/01	0	0.00	1	59.30	59.10	-1	2,530	-0.04%
2022/10/31	1.1	59.50	0	0.00	58.90	1.1	2,540	0.04%
2022/10/28	2	59.80	2.4	58.97	58.80	-0.4	2,577	-0.01%
2022/10/27	0.1	59.80	1.1	59.78	60.40	-1	2,593	-0.04%
2022/10/26	4	58.58	0	0.00	57.80	4	2,621	0.15%
2022/10/25	1	60.20	0	0.00	59.50	1	2,630	0.04%
2022/10/24	1	60.40	3	61.77	60.40	-2	2,673	-0.07%
2022/10/21	3	60.40	2.9	61.01	60.40	0.1	2,662	0.00%
2022/10/20	2	59.20	5.1	59.71	59.50	-3.1	2,674	-0.12%
2022/10/19	2	61.60	2	62.50	61.00	0	2,741	0.00%
2022/10/18	11	64.57	8	63.51	63.00	3	2,882	0.10%
2022/10/17	3	65.27	1.6	64.38	65.50	1.4	2,872	0.05%
2022/10/14	7	62.39	5	63.71	63.80	2	2,784	0.07%
2022/10/13	5	62.10	8	61.45	59.80	-3	2,724	-0.11%
2022/10/12	6	62.95	5	62.80	63.30	1	2,674	0.04%
2022/10/11	2	63.85	1.4	64.69	63.70	0.6	2,671	0.02%
2022/10/07	2	65.40	0.3	65.05	65.40	1.7	2,647	0.06%
2022/10/06	6	63.83	5.1	64.60	64.50	0.9	2,632	0.03%
2022/10/05	4	64.18	10	63.77	63.30	-6	2,561	-0.23%
2022/10/04	5	59.00	4.5	61.93	61.80	0.5	2,425	0.02%
2022/10/03	2.5	58.84	0	0.00	58.50	2.5	2,422	0.10%
2022/09/30	4	59.50	1.1	60.21	60.20	2.9	2,428	0.12%
2022/09/29	1	58.40	2	59.20	59.60	-1	2,420	-0.04%
2022/09/28	0	0.00	1	56.50	56.20	-1	2,390	-0.04%
2022/09/27	2	56.90	0	0.00	57.60	2	2,376	0.08%
2022/09/26	3	57.90	0	0.00	56.50	3	2,389	0.13%
2022/09/23	0	0.00	0.3	60.20	60.00	-0.3	2,411	-0.01%
2022/09/22	1	60.60	0	0.00	61.70	1	2,442	0.04%
2022/09/14	0	0.00	0	64.90	64.30	0	2,635	0.00%
2022/09/13	0.3	63.90	0	0.00	64.60	0.3	2,640	0.01%
2022/09/12	0	0.00	1	64.30	64.10	-1	2,644	-0.04%
2022/09/08	1	64.10	3	63.63	64.20	-2	2,648	-0.08%
2022/09/05	7	63.14	1	62.10	61.70	6	2,630	0.23%
2022/09/02	6	63.68	3.3	63.09	63.50	2.7	2,610	0.10%
2022/09/01	5	64.68	4.2	64.37	63.40	0.8	2,615	0.03%
2022/08/31	1	63.00	1	61.80	63.00	0	2,545	0.00%
2022/08/30	1	62.70	0.1	63.20	62.60	0.9	2,556	0.04%
2022/08/29	0.1	63.60	0	0.00	62.60	0.1	2,551	0.00%
2022/08/26	3	68.07	0	0.00	66.60	3	2,521	0.12%
2022/08/25	0	0.00	1	68.70	69.00	-1	2,506	-0.04%
2022/08/23	1	67.40	0.1	68.30	67.50	0.9	2,738	0.03%
2022/08/19	0	0.00	2	68.85	68.30	-2	2,888	-0.07%
2022/08/18	2.8	69.01	0	0.00	69.00	2.8	2,980	0.09%
2022/08/17	0.7	68.86	0	0.00	68.70	0.7	3,035	0.02%
2022/08/16	1.2	69.08	0	0.00	69.30	1.2	3,029	0.04%
2022/08/15	1	69.20	0	0.00	69.00	1	3,033	0.03%
2022/08/12	0	0.00	1	68.10	68.60	-1	3,039	-0.03%
2022/08/10	1	69.00	1	68.80	68.10	0	2,982	0.00%
2022/08/02	2	67.00	1	67.00	67.10	1	2,879	0.03%
2022/07/28	1	71.00	1	71.00	71.00	0	2,767	0.00%
2022/07/27	0	0.00	2	70.15	71.50	-2	2,773	-0.07%
2022/07/25	0	0.00	4	71.25	71.10	-4	2,612	-0.15%
2022/07/22	1	68.70	13	68.97	68.90	-12	2,404	-0.50%
2022/07/19	0	0.00	1	68.20	68.00	-1	2,266	-0.04%
2022/07/18	0	0.00	0.2	66.90	67.30	-0.2	2,283	-0.01%
2022/07/14	0	0.00	1	66.60	66.70	-1	2,564	-0.04%
2022/07/11	0.2	64.70	0	0.00	64.40	0.2	2,492	0.01%
2022/07/01	0	0.00	1	64.10	59.90	-1	2,382	-0.04%
2022/06/30	1	65.50	5	65.90	64.90	-4	2,337	-0.17%
2022/06/29	5	67.18	2	67.90	67.90	3	2,294	0.13%
2022/06/28	1	65.50	0	0.00	67.30	1	2,241	0.04%
2022/06/27	6	66.50	6	67.02	66.80	0	2,210	0.00%
2022/06/16	0	0.00	1	66.00	64.30	-1	2,047	-0.05%
2022/06/10	1	66.70	0	0.00	66.70	1	1,974	0.05%
2022/06/09	0	0.00	1	66.70	66.40	-1	1,944	-0.05%
2022/06/08	7	66.73	6	65.80	65.60	1	1,922	0.05%
2022/06/06	0	0.00	1	65.20	65.50	-1	1,869	-0.05%
2022/06/02	1	66.50	1	65.90	66.10	0	1,854	0.00%
2022/06/01	2	66.40	0	0.00	66.00	2	1,832	0.11%
2022/05/31	4	67.77	6	67.57	67.00	-2	1,741	-0.11%
2022/05/27	3	65.13	4	65.10	64.40	-1	1,533	-0.07%
2022/05/26	4	63.68	6	63.43	62.90	-2	1,410	-0.14%
2022/05/25	0	0.00	1	62.50	62.20	-1	1,310	-0.08%
2022/05/23	1	60.50	2	61.30	60.70	-1	1,249	-0.08%
2022/05/20	3	60.90	2	60.60	60.40	1	1,229	0.08%
2022/05/18	2	59.10	0	0.00	58.60	2	1,197	0.17%
2022/05/17	0	0.00	4	58.35	58.40	-4	1,200	-0.33%
2022/05/16	2	58.35	0	0.00	57.30	2	1,199	0.17%
2022/05/13	2	58.10	0	0.00	58.40	2	1,189	0.17%
2022/05/09	1	58.10	1	59.20	58.00	0	1,156	0.00%
2022/05/06	1	60.40	0	0.00	61.10	1	1,145	0.09%
2022/05/05	2	60.90	0	0.00	60.80	2	1,137	0.18%
2022/05/04	7	62.01	6	62.25	61.50	1	1,119	0.09%
2022/04/27	1	57.30	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%
2022/04/22	1	65.70	6	64.73	63.60	-5	1,020	-0.49%
2022/04/21	8	66.91	8	67.43	64.20	0	976	0.00%
2022/04/20	28	66.56	24	66.43	66.40	4	780	0.51%
2022/03/30	1	60.50	1	60.40	60.70	0	987	0.00%
2022/03/29	2	58.90	0	0.00	58.70	2	975	0.20%
2022/03/28	1	57.40	0	0.00	58.90	1	984	0.10%
2022/03/24	0	0.00	2	58.50	59.20	-2	982	-0.20%
2022/03/23	2	58.90	0	0.00	58.80	2	994	0.20%
2022/03/17	0	0.00	1	57.10	57.70	-1	1,036	-0.10%
2022/03/09	0	0.00	1	55.90	56.00	-1	1,111	-0.09%
2022/03/07	0	0.00	1	56.20	57.30	-1	1,174	-0.09%
2022/03/04	1	59.30	0	0.00	59.40	1	1,203	0.08%
2022/03/02	0	0.00	2	60.30	60.30	-2	1,270	-0.16%
2022/02/24	2	59.20	1	59.00	58.80	1	1,379	0.07%
2022/02/22	0	0.00	2	61.30	60.50	-2	1,553	-0.13%
2022/02/21	0	0.00	1	61.90	62.10	-1	1,817	-0.06%
2022/01/26	0	0.00	18	59.58	59.50	-18	2,915	-0.62%
2022/01/24	0	0.00	3	60.50	61.20	-3	3,302	-0.09%
2022/01/20	3	62.07	0	0.00	61.80	3	3,389	0.09%
2022/01/11	1	64.40	0	0.00	63.80	1	3,831	0.03%
2022/01/07	0	0.00	7	66.00	65.50	-7	4,232	-0.17%
2022/01/05	3	69.03	4	69.25	68.50	-1	4,366	-0.02%
2022/01/03	0	0.00	6	67.30	66.80	-6	4,670	-0.13%
2021/12/28	3	68.23	6	68.23	67.50	-3	5,002	-0.06%
2021/12/27	3	68.90	11	69.09	68.40	-8	5,071	-0.16%
2021/12/24	22	67.82	1	67.00	68.20	21	5,251	0.40%
2021/12/23	2	65.50	1	65.40	65.40	1	5,201	0.02%
2021/12/20	1	64.30	0	0.00	64.10	1	5,401	0.02%
2021/12/17	1	64.20	3	64.20	63.90	-2	5,465	-0.04%
2021/12/15	3	65.23	0	0.00	65.10	3	5,470	0.05%
2021/12/14	0	0.00	3	65.60	65.10	-3	5,514	-0.05%
2021/12/13	2	66.60	0	0.00	66.60	2	5,739	0.03%
2021/12/10	0	0.00	2	66.70	66.80	-2	5,878	-0.03%
2021/12/08	1	68.60	0	0.00	67.80	1	5,855	0.02%
2021/12/01	1	69.10	0	0.00	69.10	1	5,784	0.02%
2021/11/30	0	0.00	1	69.10	68.70	-1	5,768	-0.02%
2021/11/29	2	66.85	2	67.95	67.70	0	5,741	0.00%
2021/11/26	2	67.30	0	0.00	67.20	2	5,718	0.03%
2021/11/25	0	0.00	2	69.35	69.00	-2	5,688	-0.04%
2021/11/24	4	68.83	3	69.20	70.40	1	5,667	0.02%
2021/11/23	4	69.73	3	69.33	68.80	1	5,650	0.02%
2021/11/22	7	71.04	6	71.67	70.80	1	5,624	0.02%
2021/11/19	8	72.34	4	72.10	71.70	4	5,571	0.07%
2021/11/18	7	74.41	4.5	75.08	73.50	2.5	5,480	0.05%
2021/11/17	16	72.87	6	73.92	73.90	10	5,231	0.19%
2021/11/16	2	71.25	6	71.47	70.00	-4	4,911	-0.08%
2021/11/15	6	69.85	11.1	70.42	70.00	-5.1	4,757	-0.11%
2021/11/12	0	0.00	1.1	65.53	67.00	-1.1	4,439	-0.02%
2021/11/11	0	0.00	1	65.00	64.50	-1	4,398	-0.02%
2021/11/10	0.1	64.80	0	0.00	64.60	0.1	4,415	0.00%
2021/11/09	4	64.65	0	0.00	65.20	4	4,405	0.09%
2021/11/08	2.1	65.09	3	65.03	64.60	-0.9	4,389	-0.02%
2021/11/05	1.2	65.87	3	66.60	66.00	-1.8	4,390	-0.04%
2021/11/04	1	67.40	3	67.60	67.20	-2	4,368	-0.05%
2021/11/03	3	67.97	3	67.27	67.30	0	4,372	0.00%
2021/11/02	13	69.68	21	70.37	67.40	-8	4,399	-0.18%
2021/11/01	12	69.26	17	69.51	70.60	-5	4,228	-0.12%
2021/10/29	7	67.67	6	67.18	66.70	1	4,131	0.02%
2021/10/28	1	66.40	7	67.00	66.20	-6	4,087	-0.15%
2021/10/27	4	65.98	9	66.32	66.50	-5	4,053	-0.12%
2021/10/26	12	68.10	6	67.57	66.50	6	4,041	0.15%
2021/10/25	1	67.90	7	68.74	68.70	-6	3,966	-0.15%
2021/10/22	0	0.00	1	64.80	65.30	-1	3,865	-0.03%
2021/10/21	1	65.60	1	64.70	64.40	0	4,042	0.00%
2021/10/20	0	0.00	8	64.33	64.10	-8	4,361	-0.18%
2021/10/19	9	64.83	3	64.70	64.60	6	4,334	0.14%
2021/10/18	12	67.14	20	66.39	64.50	-8	4,283	-0.19%
2021/10/15	23	68.56	103	68.55	69.50	-80	4,124	-1.94%	大賣/
2021/10/14	82	65.50	3	66.47	66.50	79	3,921	2.01%
2021/10/13	7	65.46	3	66.60	65.50	4	3,863	0.10%
2021/10/12	4	67.55	6	67.65	66.50	-2	3,764	-0.05%
2021/10/08	12	68.33	25	67.62	67.60	-13	3,650	-0.36%
2021/10/07	6	63.92	2	64.40	63.70	4	3,402	0.12%
2021/10/06	7	64.80	10	64.40	63.30	-3	3,462	-0.09%
2021/10/05	1	62.50	1	60.50	62.50	0	3,383	0.00%
2021/10/04	14	61.89	11	62.21	61.50	3	3,345	0.09%
2021/10/01	17	62.90	27	63.30	61.90	-10	3,282	-0.30%
2021/09/30	7	60.56	2	61.35	61.40	5	3,075	0.16%
2021/09/29	0	0.00	4	60.50	60.10	-4	3,090	-0.13%
2021/09/28	2	61.00	0	0.00	61.10	2	3,168	0.06%
2021/09/27	1	61.80	2	61.45	62.00	-1	3,172	-0.03%
2021/09/24	3	59.70	1	58.80	59.50	2	3,086	0.06%
2021/09/22	1	56.80	0	0.00	56.40	1	3,135	0.03%
2021/09/17	4	58.30	0	0.00	58.90	4	3,209	0.12%
2021/09/16	4	59.70	1	58.90	58.50	3	3,315	0.09%
2021/09/15	2	59.45	5	59.70	60.10	-3	3,365	-0.09%
2021/09/14	1	55.00	0	0.00	54.70	1	3,532	0.03%
2021/09/09	1.1	55.33	1	55.50	55.40	0.1	4,615	0.00%
2021/09/07	0	0.00	1	55.70	56.30	-1	4,844	-0.02%
2021/09/06	0	0.00	5	56.80	56.60	-5	4,847	-0.10%
2021/09/03	0	0.00	10	58.60	58.60	-10	4,859	-0.21%
2021/09/02	0.1	59.82	1	59.80	58.20	-0.9	4,863	-0.02%
2021/09/01	0	0.00	30	59.30	59.40	-30	4,861	-0.62%
2021/08/31	0.1	58.20	0	0.00	58.20	0.1	4,848	0.00%
2021/08/30	2.2	58.20	7	58.33	58.20	-4.8	4,851	-0.10%
2021/08/27	3	58.40	0	0.00	57.50	3	4,851	0.06%
2021/08/26	36.1	58.92	0	0.00	58.90	36.1	4,845	0.74%
2021/08/25	1	58.10	0	0.00	57.90	1	4,844	0.02%
2021/08/24	0.3	59.00	0	0.00	58.60	0.3	4,874	0.01%
2021/08/23	0	58.80	0	0.00	58.80	0	4,883	0.00%
2021/08/20	2	56.40	0	0.00	55.90	2	4,892	0.04%
2021/08/19	5	57.80	0	0.00	57.00	5	4,898	0.10%
2021/08/18	1	59.50	0	0.00	59.80	1	4,919	0.02%
2021/08/17	0.3	57.80	1	57.50	57.40	-0.7	4,972	-0.01%
2021/08/16	2	60.80	0	0.00	60.20	2	4,981	0.04%
2021/08/13	7	65.31	1	64.50	63.70	6	4,978	0.12%
2021/08/11	1	66.00	0	0.00	65.40	1	4,998	0.02%
2021/08/10	1	67.40	2	66.85	66.50	-1	5,034	-0.02%
2021/08/09	0	0.00	3	67.23	67.30	-3	5,082	-0.06%
2021/08/06	2	69.50	3	70.23	69.10	-1	5,092	-0.02%
2021/08/04	4	68.63	4	69.85	69.50	0	5,132	0.00%
2021/08/02	0	0.00	1	67.20	67.20	-1	5,147	-0.02%
2021/07/30	3	67.17	1	66.70	66.50	2	5,233	0.04%
2021/07/29	2	67.40	1	67.00	67.20	1	5,266	0.02%
2021/07/28	5	66.94	2	67.30	66.50	3	5,294	0.06%
2021/07/27	22	70.75	5	70.42	69.40	17	5,300	0.32%
2021/07/26	16	72.88	24.2	72.74	73.70	-8.2	5,144	-0.16%
2021/07/23	1	67.40	0	0.00	67.00	1	4,812	0.02%
2021/07/21	0	0.00	7	65.33	64.80	-7	4,873	-0.14%
2021/07/20	2	67.05	0	0.00	66.10	2	4,877	0.04%
2021/07/19	1	68.10	2	68.40	68.10	-1	4,904	-0.02%
2021/07/16	1	70.30	1	69.20	68.90	0	4,973	0.00%
2021/07/15	0	0.00	1	70.00	69.30	-1	4,995	-0.02%
2021/07/14	6.1	68.49	3	68.00	67.70	3.1	4,990	0.06%
2021/07/13	24	71.40	4	71.50	69.20	20	4,981	0.40%
2021/07/12	10	70.98	2.2	71.19	71.50	7.8	4,888	0.16%
2021/07/08	1	70.30	2	69.30	69.10	-1	4,863	-0.02%
2021/07/07	1	68.90	0	0.00	68.30	1	4,908	0.02%
2021/07/06	7	69.01	8	69.08	68.60	-1	4,980	-0.02%
2021/07/05	8	70.06	1	70.50	70.60	7	5,019	0.14%
2021/07/02	12	68.38	0	0.00	68.00	12	5,006	0.24%
2021/07/01	1	68.20	6	68.72	66.80	-5	5,158	-0.10%
2021/06/30	1	71.00	3	69.70	69.40	-2	5,188	-0.04%
2021/06/29	0	0.00	3	69.60	68.90	-3	5,249	-0.06%
2021/06/28	5	69.78	9	70.38	70.90	-4	5,369	-0.07%
2021/06/25	18.1	72.84	14	70.89	70.30	4.1	5,821	0.07%
2021/06/24	21	74.58	15	73.43	73.00	6	5,859	0.10%
2021/06/23	7	72.64	14.2	72.61	74.00	-7.2	5,857	-0.12%
2021/06/22	15	71.80	3	69.73	71.00	12	6,075	0.20%
2021/06/21	14	72.06	14	72.91	71.10	0	6,435	0.00%
2021/06/18	28	67.07	23	67.88	68.40	5	7,143	0.07%
2021/06/17	4	62.15	2	62.05	62.20	2	7,073	0.03%
2021/06/16	1	60.80	11	63.36	62.70	-10	7,087	-0.14%
2021/06/03	0	0.00	1	61.00	60.80	-1	8,839	-0.01%
2021/06/02	1	60.30	0	0.00	59.90	1	9,644	0.01%
2021/06/01	0	0.00	7	62.20	61.50	-7	10,111	-0.07%
2021/05/28	0	0.00	1	60.30	60.40	-1	10,980	-0.01%
2021/05/26	1	61.20	1	60.00	59.40	0	11,075	0.00%
2021/05/24	0	0.00	1	59.10	59.70	-1	11,403	-0.01%
2021/05/21	10	57.00	0	0.00	58.20	10	11,482	0.09%
2021/05/20	2	55.80	0	0.00	55.80	2	11,667	0.02%
2021/05/14	2	57.90	0	0.00	54.70	2	11,909	0.02%
2021/05/13	1	56.10	1	56.50	56.60	0	11,958	0.00%
2021/05/05	3	61.60	1	61.00	59.50	2	13,544	0.01%
2021/05/04	2.1	62.91	2	61.10	60.10	0.1	13,604	0.00%
2021/05/03	1	63.20	0	0.00	62.60	1	13,622	0.01%
2021/04/29	1	68.10	1	66.60	66.50	0	13,715	0.00%
2021/04/28	0.1	68.20	4	67.60	67.50	-3.9	13,853	-0.03%
2021/04/27	2	69.15	3	68.60	69.10	-1	14,034	-0.01%
2021/04/23	2	67.55	0	0.00	68.20	2	14,329	0.01%
2021/04/22	4	68.90	0	0.00	67.10	4	14,830	0.03%
2021/04/21	1	71.60	0	0.00	71.20	1	15,180	0.01%
2021/04/19	3	71.80	0	0.00	71.40	3	15,498	0.02%
2021/04/16	1	74.00	1	73.60	72.60	0	15,749	0.00%
2021/04/15	3	72.97	1	73.10	73.30	2	16,003	0.01%
2021/04/14	2	74.05	2	72.90	71.70	0	16,283	0.00%
2021/04/13	0.2	73.95	1	74.60	73.10	-0.8	16,680	0.00%
2021/04/12	3	75.50	0	0.00	75.00	3	17,372	0.02%
2021/04/09	0	0.00	1	77.00	75.70	-1	17,830	-0.01%
2021/04/08	0.1	77.90	0	0.00	77.00	0.1	18,292	0.00%
2021/04/07	5	77.98	0	0.00	77.50	5	18,380	0.03%
2021/04/06	1	77.30	3	76.50	76.40	-2	18,463	-0.01%
2021/04/01	1	78.00	2	76.65	76.30	-1	18,834	-0.01%
2021/03/31	59.1	77.77	59	77.12	77.00	0.1	19,262	0.00%
2021/03/30	6	80.98	77	81.25	79.50	-71	19,557	-0.36%
2021/03/29	121	78.06	48	77.86	78.30	73	19,587	0.37%	大買/
2021/03/26	4	77.20	1	77.10	76.50	3	19,490	0.02%
2021/03/25	66	78.19	90	78.39	78.00	-24	19,251	-0.12%
2021/03/24	17	78.16	17	77.64	77.00	0	18,734	0.00%
2021/03/23	24	76.94	11	77.20	78.00	13	18,165	0.07%
2021/03/22	3	72.67	8	73.50	74.00	-5	16,948	-0.03%
2021/03/19	2	71.75	3	71.13	70.70	-1	16,741	-0.01%
2021/03/18	11	71.56	9	71.44	71.30	2	16,655	0.01%
2021/03/17	16	70.78	21.3	71.98	71.10	-5.3	16,366	-0.03%
2021/03/15	0	0.00	4	66.70	68.00	-4	15,543	-0.03%
2021/03/12	24	68.15	17	68.92	67.70	7	15,497	0.05%
2021/03/11	1	67.20	7	67.40	67.50	-6	15,453	-0.04%
2021/03/10	6	66.98	6	67.58	66.10	0	15,405	0.00%
2021/03/09	9	69.62	11	68.09	67.30	-2	15,345	-0.01%
2021/03/08	38	72.04	19	71.34	70.20	19	15,146	0.13%
2021/03/05	6	69.63	8	69.54	70.70	-2	14,411	-0.01%
2021/03/04	23	69.20	63	69.93	68.00	-40	13,956	-0.29%
2021/03/03	7	65.76	15	65.33	67.50	-8	13,225	-0.06%
2021/03/02	4	64.10	5	65.34	63.10	-1	13,138	-0.01%
2021/02/26	5	66.08	5.3	66.20	65.60	-0.3	13,169	0.00%
2021/02/25	25	68.97	19	69.58	67.10	6	13,171	0.05%
2021/02/24	1	68.00	0	0.00	66.00	1	12,911	0.01%
2021/02/23	0.3	67.60	0	0.00	67.10	0.3	12,854	0.00%
2021/02/22	3	67.50	5	68.38	67.50	-2	12,801	-0.02%
2021/02/19	2	67.20	7	66.07	66.20	-5	12,652	-0.04%
2021/02/18	2	63.40	0	0.00	63.90	2	12,594	0.02%
2021/02/17	17.1	62.94	17.1	62.38	63.10	0	12,630	0.00%
2021/02/05	0.2	63.60	0	0.00	62.90	0.2	12,609	0.00%
2021/02/04	13	64.43	14	63.56	63.50	-1	12,598	-0.01%
2021/02/03	5	64.22	5	64.82	64.20	0	12,648	0.00%
2021/02/02	8	65.66	7	66.07	65.40	1	12,485	0.01%
2021/02/01	4	62.20	1	62.70	61.90	3	12,328	0.02%
2021/01/29	11	68.79	3	67.13	63.90	8	12,183	0.07%
2021/01/28	50	69.17	15	71.37	68.50	35	11,869	0.30%
2021/01/27	4	65.85	12	67.86	70.10	-8	11,135	-0.07%
2021/01/26	1	63.70	0	0.00	63.80	1	10,650	0.01%
2021/01/25	4	64.73	0	0.00	64.40	4	10,538	0.04%
2021/01/22	15	65.45	23	65.67	66.60	-8	10,441	-0.08%
2021/01/21	13	66.02	12	67.43	64.60	1	10,297	0.01%
2021/01/20	6	65.38	15	66.14	65.20	-9	10,127	-0.09%
2021/01/19	17	68.68	13	69.69	67.70	4	9,915	0.04%
2021/01/18	15	67.93	15	67.98	67.60	0	9,698	0.00%
2021/01/15	48	70.45	36	69.47	68.10	12	9,516	0.13%
2021/01/14	29	68.58	27	70.08	71.60	2	8,951	0.02%
2021/01/13	25	66.64	45	66.18	65.10	-20	8,516	-0.23%
2021/01/12	3	67.67	3	67.80	67.00	0	8,306	0.00%
2021/01/11	58	70.30	64	70.61	70.80	-6	8,128	-0.07%
2021/01/08	63	69.82	87	67.29	67.50	-24	7,910	-0.30%
2021/01/07	42	71.60	33	70.46	70.00	9	7,645	0.12%
2021/01/06	21	71.48	14	70.16	69.60	7	7,349	0.10%
2021/01/05	24	71.89	25	72.63	69.60	-1	6,856	-0.01%
2021/01/04	134	67.71	159	66.60	69.60	-25	6,110	-0.41%	大買/大賣/
2020/12/31	74	63.16	34	59.14	63.30	40	5,590	0.72%
2020/12/30	36	58.31	14	58.53	57.60	22	5,045	0.44%
2020/12/29	13	58.73	11	60.16	57.80	2	4,865	0.04%
2020/12/28	6	59.78	9	60.12	60.50	-3	4,583	-0.07%
2020/12/25	17	57.28	19	57.61	59.00	-2	4,113	-0.05%
2020/12/24	16	52.18	21	52.46	54.00	-5	3,553	-0.14%
2020/12/23	23	49.78	15	52.29	51.30	8	3,077	0.26%
2020/12/22	21	48.45	10	49.08	49.25	11	2,499	0.44%
2020/12/21	2	44.80	0	0.00	44.80	2	2,406	0.08%
2020/12/16	0	0.00	5	44.02	43.70	-5	2,316	-0.22%
2020/12/15	3	43.03	0	0.00	42.50	3	2,299	0.13%
2020/12/10	8	44.51	1	44.20	43.85	7	2,209	0.32%
2020/12/08	3	44.75	0	0.00	44.50	3	2,126	0.14%
2020/12/07	1	45.20	1	45.40	45.40	0	2,073	0.00%
2020/12/04	1	43.50	0	0.00	43.50	1	1,993	0.05%
2020/12/03	1	43.55	1	43.40	43.55	0	1,962	0.00%
2020/12/02	10	43.02	1	42.60	43.70	9	1,941	0.46%
2020/12/01	11	42.87	9	43.24	43.15	2	1,899	0.11%
2020/11/30	1	41.90	15	41.80	41.50	-14	1,846	-0.76%
2020/11/27	2	41.88	1	41.90	41.85	1	1,813	0.06%
2020/11/26	15	42.10	2	41.35	42.30	13	1,766	0.74%
2020/11/25	2	41.03	21	41.19	40.95	-19	1,697	-1.12%
2020/11/24	1	40.15	26	40.02	40.30	-25	1,588	-1.57%
2020/11/20	2	40.08	2	39.95	40.45	0	1,457	0.00%
2020/11/19	1	40.00	2	39.83	39.40	-1	1,387	-0.07%
2020/11/18	0	0.00	3	38.97	39.15	-3	1,325	-0.23%
2020/11/17	1	38.55	1	38.35	38.75	0	1,254	0.00%
2020/11/16	0	0.00	3	37.70	38.85	-3	1,186	-0.25%
2020/11/12	1	36.75	1	36.60	36.30	0	971	0.00%
2020/11/11	1	36.70	0	0.00	37.00	1	917	0.11%
2020/11/10	2	34.05	0	0.00	34.05	2	778	0.26%
2020/11/09	1	34.20	0	0.00	34.15	1	789	0.13%
2020/11/03	2	33.78	0	0.00	33.65	2	826	0.24%
2020/10/27	1	35.20	1	35.20	34.45	0	956	0.00%
2020/10/23	1	35.05	0	0.00	34.90	1	992	0.10%
2020/10/20	1	34.75	0	0.00	34.60	1	1,034	0.10%
2020/10/19	1	35.05	0	0.00	35.00	1	1,040	0.10%
2020/10/16	3	35.68	4	35.73	34.90	-1	1,070	-0.09%
2020/10/15	4	35.85	0	0.00	35.60	4	1,013	0.39%
2020/10/13	2	34.95	0	0.00	34.75	2	978	0.20%
2020/10/12	4	34.95	1	35.10	35.10	3	977	0.31%
2020/10/08	2	35.08	1	35.50	35.50	1	952	0.11%
2020/10/06	2	33.90	0	0.00	33.85	2	927	0.22%
2020/10/05	1	33.45	0	0.00	33.45	1	946	0.11%
2020/09/22	3	35.22	0	0.00	34.95	3	1,219	0.25%
2020/09/21	5	35.48	0	0.00	35.60	5	1,216	0.41%
2020/09/18	1	35.90	0	0.00	35.75	1	1,209	0.08%
2020/09/17	2	35.95	2	35.53	35.75	0	1,194	0.00%
2020/09/10	8	35.31	8	35.03	34.70	0	1,136	0.00%
2020/09/09	1	34.35	0	0.00	35.00	1	1,133	0.09%
2020/09/04	0	0.00	2	35.05	35.05	-2	1,089	-0.18%
2020/07/28	1	34.95	0	0.00	34.70	1	1,139	0.09%
2020/07/27	1	35.00	1	36.10	35.05	0	1,134	0.00%
2020/07/23	0	0.00	8.2	36.41	36.25	-8.2	1,110	-0.74%
2020/07/22	9	36.93	1	36.75	36.70	8	1,101	0.73%
2020/07/20	1	35.80	1	35.40	35.50	0	1,047	0.00%
2020/07/16	1	34.50	0	0.00	34.55	1	1,031	0.10%
2020/07/10	0	0.00	1	35.25	35.00	-1	1,026	-0.10%
2020/07/08	1	37.00	0.2	36.85	37.05	0.8	973	0.08%
2020/07/07	0.4	35.30	0	0.00	35.40	0.4	858	0.05%
2020/07/02	1	34.50	0	0.00	34.10	1	805	0.12%
2020/06/10	1	33.00	0	0.00	33.00	1	801	0.12%
2020/06/03	5	32.76	6	32.52	33.15	-1	753	-0.13%
2020/05/26	5	31.07	5	31.17	30.95	0	665	0.00%
2020/05/12	1	31.95	0	0.00	31.35	1	581	0.17%
2020/04/24	0	0.00	1	28.20	28.15	-1	561	-0.18%
2020/04/22	1	26.90	1	27.45	27.50	0	617	0.00%
2020/04/14	0	0.00	2	28.50	28.60	-2	640	-0.31%
2020/04/01	1	26.30	1	26.20	26.00	0	650	0.00%
2020/03/27	2	26.85	0	0.00	25.90	2	654	0.31%
2020/03/20	0	0.00	1	24.10	25.05	-1	762	-0.13%
2020/03/19	1	24.00	0	0.00	22.85	1	762	0.13%
2020/02/12	0	0.00	0.1	34.40	34.60	-0.1	771	-0.01%
2020/02/05	2	33.15	2	33.50	33.20	0	772	0.00%
2020/01/30	2	34.88	0	0.00	34.20	2	819	0.24%
2020/01/20	7	37.90	2	38.00	37.90	5	804	0.62%
2020/01/17	16.1	37.96	2	37.98	38.00	14.1	794	1.78%
2020/01/10	1	36.25	0	0.00	36.30	1	830	0.12%
2019/12/26	1	37.10	0	0.00	36.90	1	824	0.12%
2019/12/18	5	37.35	6	38.02	37.80	-1	829	-0.12%
2019/11/19	1	37.30	0	0.00	36.65	1	1,244	0.08%
2019/11/18	0	0.00	1	37.35	37.20	-1	1,288	-0.08%
2019/11/15	1	38.90	1	38.35	38.10	0	1,300	0.00%
2019/11/14	1	37.05	0	0.00	37.30	1	1,295	0.08%
2019/11/07	0	0.00	1	36.30	36.05	-1	1,403	-0.07%
2019/11/04	0	0.00	1	38.35	38.00	-1	1,419	-0.07%
2019/11/01	1	37.70	0	0.00	38.00	1	1,421	0.07%
2019/10/28	0	0.00	1	38.35	38.25	-1	1,390	-0.07%
2019/10/25	3	38.53	2	38.30	38.25	1	1,390	0.07%
2019/10/24	5	39.06	12	39.03	38.85	-7	1,380	-0.51%
2019/10/16	1	35.40	0	0.00	35.35	1	1,380	0.07%
2019/10/04	4	38.09	18	38.07	37.75	-14	1,412	-0.99%
2019/09/26	1	40.85	0	0.00	40.45	1	1,391	0.07%
2019/09/24	4	41.70	0	0.00	41.45	4	1,387	0.29%
2019/09/11	7	40.25	0	0.00	39.85	7	1,342	0.52%
2019/09/09	7	39.71	16	39.25	39.35	-9	1,306	-0.69%
2019/09/06	2	42.05	0	0.00	41.95	2	1,259	0.16%
2019/09/04	0	0.00	1	41.85	41.70	-1	1,231	-0.08%
2019/09/02	0	0.00	2	41.75	41.90	-2	1,225	-0.16%
2019/08/30	1	41.60	0	0.00	41.30	1	1,203	0.08%
2019/08/29	1	42.50	0	0.00	41.50	1	1,182	0.08%
2019/08/27	0	0.00	2	44.35	44.90	-2	1,083	-0.18%
2019/08/23	2	43.80	0	0.00	43.65	2	1,010	0.20%
2019/08/22	1	43.75	21	44.25	43.75	-20	953	-2.10%
2019/08/21	0	0.00	2	43.00	42.40	-2	834	-0.24%
2019/08/20	0	0.00	11	41.65	41.65	-11	782	-1.41%
2019/08/16	11	41.67	4	41.38	41.85	7	702	1.00%
2019/08/14	1	39.75	3	39.32	39.95	-2	629	-0.32%
2019/08/13	22	38.46	0	0.00	38.50	22	591	3.72%
2019/08/12	2	38.30	0	0.00	38.40	2	578	0.35%
2019/08/08	2	38.10	0	0.00	37.80	2	569	0.35%
2019/08/07	1	37.45	5	37.76	37.45	-4	565	-0.71%
2019/08/06	5	38.35	0	0.00	38.35	5	563	0.89%
2019/08/05	0	0.00	1	38.15	38.10	-1	554	-0.18%
2019/08/02	0	0.00	55	38.80	38.75	-55	554	-9.91%
2019/07/31	1	39.60	0	0.00	39.50	1	552	0.18%
2019/07/30	1	39.65	1	39.35	39.35	0	544	0.00%
2019/07/23	0	0.00	1	39.50	39.55	-1	547	-0.18%
2019/07/19	0	0.00	4	39.01	38.95	-4	591	-0.68%
2019/07/16	15	38.40	1	39.35	39.40	14	558	2.51%
2019/07/15	40	37.90	0	0.00	38.00	40	534	7.49%
2019/06/25	0	0.00	1	36.10	35.65	-1	745	-0.13%
2019/06/11	1	35.15	0	0.00	35.45	1	818	0.12%
2019/05/09	0	0.00	0.2	35.80	36.00	-0.2	825	-0.02%
2019/05/08	1	36.50	0	0.00	36.70	1	814	0.12%
2019/05/06	0	0.00	0.2	36.90	36.70	-0.2	803	-0.02%
2019/05/02	0.3	38.25	0	0.00	38.30	0.3	774	0.04%
2019/04/25	1	37.50	0	0.00	37.90	1	685	0.15%
2019/04/23	0	0.00	8	36.28	36.95	-8	622	-1.28%
2019/04/22	0	0.00	1	36.40	36.50	-1	612	-0.16%
2019/04/18	1	36.50	0	0.00	36.50	1	602	0.17%
2019/04/17	5	37.04	1	37.00	36.80	4	587	0.68%
2019/04/16	4	37.43	1	37.30	37.30	3	563	0.53%
2019/04/15	1	37.30	2	36.85	35.90	-1	511	-0.20%
2019/04/11	1	34.95	0	0.00	35.05	1	447	0.22%
2019/04/10	1	35.25	0	0.00	35.35	1	441	0.23%
2019/04/08	0	0.00	1	34.90	34.95	-1	422	-0.24%
2019/04/03	2	34.70	0	0.00	34.90	2	419	0.48%
2019/04/01	0	0.00	2	34.50	35.80	-2	363	-0.55%
2019/03/27	2	33.53	0	0.00	33.55	2	343	0.58%
2019/03/26	0	0.00	1	33.05	33.00	-1	346	-0.29%
2019/03/25	1	33.00	0	0.00	33.20	1	354	0.28%
2019/03/20	1	34.00	0	0.00	34.00	1	360	0.28%
2019/02/26	4	32.66	2	32.75	32.80	2	403	0.50%
2019/02/25	1	32.90	0	0.00	32.90	1	410	0.24%
2019/02/22	1	32.00	0	0.00	32.35	1	403	0.25%
2019/02/20	1	31.40	0	0.00	31.35	1	406	0.25%
2019/02/19	1	31.20	0	0.00	31.20	1	406	0.25%
2019/02/13	0	0.00	0.3	29.80	30.00	-0.3	493	-0.05%
2019/02/11	0	0.00	5	29.45	29.55	-5	569	-0.88%
2019/01/21	1	29.70	0	0.00	29.60	1	683	0.15%
2019/01/02	0	0.00	1	30.60	30.60	-1	832	-0.12%
2018/12/10	0	0.00	2	29.80	30.10	-2	913	-0.22%
2018/12/06	0	0.00	5	30.30	30.65	-5	910	-0.55%
2018/12/04	2	31.43	0	0.00	31.45	2	908	0.22%
2018/11/27	2	30.00	0	0.00	29.95	2	860	0.23%
2018/11/20	0	0.00	2	30.30	29.95	-2	846	-0.24%
2018/11/19	5	29.73	0	0.00	29.90	5	845	0.59%
2018/11/15	1	29.25	0	0.00	29.10	1	840	0.12%
2018/11/12	1	29.90	1	29.80	29.50	0	822	0.00%
2018/11/06	0	0.00	1	29.75	29.05	-1	710	-0.14%
2018/10/26	1	28.05	1	28.20	27.95	0	737	0.00%
2018/10/25	2	27.95	1.2	27.61	27.55	0.8	738	0.11%
2018/10/19	0.1	27.70	0	0.00	27.45	0.1	705	0.01%
2018/10/18	0	0.00	1	28.25	27.80	-1	705	-0.14%
2018/10/17	1	28.50	0	0.00	28.55	1	704	0.14%
2018/10/08	0	0.00	1	29.90	30.00	-1	813	-0.12%
2018/10/05	0.1	30.20	5	30.06	30.00	-4.9	842	-0.58%
2018/09/26	2	31.15	0	0.00	31.60	2	804	0.25%
2018/08/13	3	35.42	0	0.00	35.45	3	1,349	0.22%
2018/08/03	1	37.50	0	0.00	37.50	1	1,298	0.08%
2018/07/16	2	37.78	11	36.70	37.65	-9	1,166	-0.77%
2018/07/13	11	36.72	1	35.60	36.80	10	1,082	0.92%
2018/07/11	5	35.25	5	35.00	35.05	0	1,072	0.00%
2018/07/10	1	35.50	0	0.00	35.10	1	1,071	0.09%
2018/07/05	0	0.00	2	34.45	34.10	-2	1,056	-0.19%
2018/07/04	0	0.00	1	35.60	34.95	-1	1,054	-0.09%
2018/07/02	3	35.73	0	0.00	35.55	3	1,042	0.29%
2018/06/28	1	34.20	0	0.00	33.90	1	989	0.10%
2018/06/26	3	35.50	1	36.25	35.50	2	976	0.20%
2018/06/25	1	35.80	0	0.00	35.25	1	965	0.10%
2018/06/22	0	0.00	3	37.60	37.50	-3	928	-0.32%
2018/06/21	2	37.30	0	0.00	37.30	2	778	0.26%
2018/05/15	0	0.00	1	33.75	33.60	-1	951	-0.11%
2018/05/14	0	0.00	15	33.72	33.95	-15	996	-1.50%
2018/04/30	0	0.00	1	32.85	32.40	-1	1,059	-0.09%
2018/04/26	1	31.60	0	0.00	31.60	1	1,080	0.09%
2018/04/18	0	0.00	1	34.30	34.30	-1	1,086	-0.09%
2018/03/29	3	37.25	0	0.00	37.10	3	1,243	0.24%
2018/03/14	0	0.00	5	39.70	39.70	-5	1,425	-0.35%
2018/03/06	5	40.30	5	41.15	40.25	0	1,493	0.00%
2018/02/12	0	0.00	2	34.35	34.50	-2	1,592	-0.13%
2018/02/09	2	34.23	0	0.00	34.10	2	1,584	0.13%
2018/02/01	5	43.10	0	0.00	43.20	5	1,952	0.26%
2018/01/22	0	0.00	1	45.60	45.40	-1	2,386	-0.04%
2018/01/17	11	45.81	15	46.21	45.55	-4	2,799	-0.14%
2018/01/12	1	45.00	1	45.50	45.25	0	3,491	0.00%
2018/01/11	5	44.60	0	0.00	44.60	5	3,766	0.13%