乙盛-KY (5243)-台新-建北券商分點個股進出

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

乙盛-KY

(5243)

可現股當沖

股價
61.7
漲跌
▲0.7
漲幅
+1.15%
成交量
1,109張
產業
上市光電類股
450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－台新-建北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-建北券商分點個股進出
台新-建北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/24	11	60.80	4	61.75	60.80	7	2,389	0.29%
2024/06/21	12	62.30	0	0.00	62.30	12	2,376	0.50%
2024/06/20	23	62.78	13	63.35	63.70	10	2,355	0.42%
2024/06/19	7	63.13	6	62.42	61.90	1	2,328	0.04%
2024/06/18	26	66.63	259	65.04	65.00	-233	2,231	-10.44%	大賣/鉅額交易
2024/06/17	233	63.71	145	64.09	66.20	88	2,196	4.01%	大買/大賣/
2024/06/14	19	67.87	110.2	66.87	67.30	-91.2	2,054	-4.44%	大賣/
2024/06/13	22	63.60	20	62.70	65.40	2	1,807	0.11%
2024/06/12	60	61.37	0	0.00	61.00	60	1,857	3.23%
2024/06/11	92	61.74	7	62.50	61.30	85	1,879	4.52%
2024/06/07	72	58.53	0	0.00	61.30	72	2,002	3.60%
2024/06/04	3	60.27	0	0.00	59.50	3	2,051	0.15%
2024/06/03	10	61.98	4	61.10	61.40	6	2,042	0.29%
2024/05/31	3	60.10	0	0.00	59.40	3	2,001	0.15%
2024/05/30	1	59.70	0	0.00	59.20	1	1,994	0.05%
2024/05/29	12	61.00	12	61.20	60.40	0	1,988	0.00%
2024/05/28	11	60.91	10	60.70	60.70	1	1,961	0.05%
2024/05/27	0	0.00	0.3	59.80	59.40	-0.3	1,917	-0.02%
2024/05/14	0	0.00	1	57.00	56.80	-1	1,869	-0.05%
2024/05/07	0	0.00	3	56.80	56.80	-3	1,861	-0.16%
2024/04/30	1	57.40	1	56.20	56.00	0	1,843	0.00%
2024/04/24	1	55.80	0.3	55.20	56.30	0.7	1,810	0.04%
2024/04/22	0.3	53.80	0	0.00	53.70	0.3	1,792	0.02%
2024/04/19	2	54.30	0	0.00	54.10	2	1,783	0.11%
2024/04/18	0	55.90	0	0.00	55.60	0	1,757	0.00%
2024/04/16	1.3	56.23	0	0.00	56.00	1.3	1,742	0.07%
2024/04/12	0.2	59.60	0	0.00	61.40	0.2	1,701	0.01%
2024/04/11	1	61.00	4	60.23	59.90	-3	1,652	-0.18%
2024/04/10	0	0.00	1	58.20	58.10	-1	1,555	-0.06%
2024/04/09	1	57.80	0	0.00	57.80	1	1,550	0.06%
2024/04/02	0	0.00	3	59.70	59.50	-3	1,524	-0.20%
2024/03/29	4	59.45	5	60.10	59.40	-1	1,497	-0.07%
2024/03/28	17	61.03	54.4	61.23	60.30	-37.4	1,447	-2.58%
2024/03/27	8.7	59.23	14.3	59.24	59.60	-5.6	1,256	-0.45%
2024/03/22	1	58.00	2	58.30	58.20	-1	1,123	-0.09%
2024/03/20	1	57.20	0	0.00	56.90	1	1,058	0.09%
2024/03/19	0	0.00	1	57.50	57.70	-1	1,005	-0.10%
2024/03/15	0	0.00	5	58.68	58.80	-5	952	-0.52%
2024/03/14	0	0.00	4	58.10	57.20	-4	826	-0.48%
2024/03/13	7	61.90	28	60.60	60.50	-21	783	-2.68%
2024/03/12	31	56.88	4	58.65	60.00	27	591	4.57%
2024/03/11	0	0.00	3	54.00	54.60	-3	492	-0.61%
2024/03/07	3	53.40	0	0.00	53.50	3	491	0.61%
2024/03/05	1	55.60	0	0.00	55.50	1	480	0.21%
2024/02/22	0	0.00	5	56.00	55.80	-5	475	-1.05%
2024/02/20	1	55.20	1	55.20	55.30	0	495	0.00%
2024/02/16	0	0.00	1	54.70	55.30	-1	491	-0.20%
2024/02/05	1	52.80	0	0.00	53.90	1	484	0.21%
2024/01/31	0	0.00	1	55.80	56.00	-1	463	-0.22%
2024/01/25	5	56.50	0	0.00	56.50	5	456	1.10%
2024/01/19	0	0.00	2	56.50	56.50	-2	465	-0.43%
2024/01/05	2	59.90	0	0.00	59.70	2	485	0.41%
2024/01/02	1	60.70	0	0.00	60.70	1	528	0.19%
2023/12/13	2	59.45	0	0.00	59.60	2	587	0.34%
2023/12/06	2	60.30	0	0.00	60.40	2	616	0.32%
2023/12/04	1	61.80	3	61.60	61.80	-2	632	-0.32%
2023/11/22	0	0.00	3	60.90	60.50	-3	721	-0.42%
2023/11/20	3	60.50	0	0.00	60.30	3	757	0.40%
2023/11/17	0	0.00	1	60.60	60.50	-1	761	-0.13%
2023/11/15	0	0.00	1	59.60	59.20	-1	791	-0.13%
2023/11/13	0	0.00	1	58.10	58.20	-1	803	-0.12%
2023/10/31	4	58.10	5	56.60	56.60	-1	971	-0.10%
2023/10/24	3	58.40	0	0.00	58.40	3	1,040	0.29%
2023/10/20	0	0.00	5	57.98	58.60	-5	1,134	-0.44%
2023/10/18	1	59.70	0	0.00	59.60	1	1,187	0.08%
2023/10/12	0.3	60.40	0	0.00	61.30	0.3	1,261	0.02%
2023/10/11	30	60.26	2	60.10	59.70	28	1,275	2.20%
2023/09/27	2	63.35	0	0.00	63.10	2	1,788	0.11%
2023/09/21	16	64.66	0	0.00	64.30	16	1,975	0.81%
2023/09/20	1	67.10	1	66.90	66.30	0	1,967	0.00%
2023/09/19	1	66.70	0	0.00	66.80	1	2,014	0.05%
2023/09/18	1	66.80	0	0.00	66.80	1	2,015	0.05%
2023/09/14	0	0.00	0.2	68.00	68.00	-0.2	2,050	-0.01%
2023/09/13	1	66.50	1	67.00	66.50	0	2,070	0.00%
2023/09/12	0	0.00	1	66.00	65.80	-1	2,091	-0.05%
2023/09/11	6	65.13	0	0.00	64.90	6	2,153	0.28%
2023/09/08	9	66.30	0	0.00	66.10	9	2,235	0.40%
2023/09/07	5	67.72	1	67.60	67.30	4	2,302	0.17%
2023/09/05	1	66.70	0	0.00	67.50	1	2,417	0.04%
2023/09/04	3	65.37	1	66.70	66.30	2	2,485	0.08%
2023/09/01	3	65.70	0	0.00	65.60	3	2,544	0.12%
2023/08/31	4	65.45	0	0.00	65.50	4	2,592	0.15%
2023/08/29	0	0.00	1	62.50	63.20	-1	2,796	-0.04%
2023/08/23	1	65.20	0.1	65.00	64.90	0.9	3,571	0.03%
2023/08/22	0	0.00	1	64.60	64.50	-1	3,776	-0.03%
2023/08/18	0	0.00	1	66.30	66.30	-1	4,199	-0.02%
2023/08/17	0	0.00	1	67.20	67.20	-1	4,394	-0.02%
2023/08/15	0	0.00	1	66.00	66.00	-1	5,581	-0.02%
2023/08/14	0.2	65.25	1	65.60	65.60	-0.8	5,668	-0.01%
2023/08/11	0	0.00	1	66.20	66.20	-1	5,764	-0.02%
2023/08/10	0	0.00	1.1	66.03	66.00	-1.1	5,791	-0.02%
2023/08/09	0	0.00	0.1	67.90	67.70	-0.1	5,768	0.00%
2023/08/08	0	0.00	0.2	68.80	68.50	-0.2	5,748	0.00%
2023/08/04	1	71.00	0	0.00	70.80	1	5,706	0.02%
2023/08/02	0.3	72.00	0	0.00	70.50	0.3	5,716	0.01%
2023/07/26	0	0.00	2	72.20	71.50	-2	5,680	-0.04%
2023/07/25	5	74.42	1	73.00	73.30	4	5,664	0.07%
2023/07/21	1	73.20	0	0.00	72.10	1	5,602	0.02%
2023/07/17	2	76.00	0	0.00	75.30	2	6,004	0.03%
2023/07/14	1	74.60	0	0.00	74.70	1	6,185	0.02%
2023/07/13	0.1	75.60	3	75.00	74.50	-2.9	6,208	-0.05%
2023/07/11	0	0.00	1.2	75.52	74.50	-1.2	6,192	-0.02%
2023/07/10	3	75.50	7.2	76.21	75.00	-4.2	6,172	-0.07%
2023/07/07	5	80.04	3.5	80.23	79.90	1.5	6,082	0.03%
2023/07/06	5	84.30	5.1	83.83	82.00	-0.1	6,093	0.00%
2023/07/05	16	84.79	9	85.21	84.40	7	6,027	0.12%
2023/07/04	2	82.90	5	83.50	83.40	-3	5,876	-0.05%
2023/07/03	0.1	81.18	0	0.00	80.60	0.1	5,771	0.00%
2023/06/28	0	0.00	1	80.20	79.00	-1	6,199	-0.02%
2023/06/26	0	82.00	0	0.00	81.60	0	6,203	0.00%
2023/06/21	2.1	82.98	1	82.90	83.10	1.1	6,219	0.02%
2023/06/20	1	81.30	1	81.20	81.90	0	6,199	0.00%
2023/06/19	6	83.92	5	83.06	82.70	1	6,182	0.02%
2023/06/16	6	82.50	0	0.00	82.50	6	6,149	0.10%
2023/06/15	10.1	81.56	9	82.12	83.00	1.1	6,121	0.02%
2023/06/14	1	84.70	2	83.35	82.30	-1	6,077	-0.02%
2023/06/13	5	85.94	10	85.76	84.40	-5	5,998	-0.08%
2023/06/12	4	86.08	1	85.30	84.60	3	5,927	0.05%
2023/06/09	6	86.13	8	85.93	85.50	-2	5,863	-0.03%
2023/06/08	1.3	85.12	0	0.00	84.10	1.3	5,799	0.02%
2023/06/07	2.2	87.11	0	0.00	86.70	2.2	5,738	0.04%
2023/06/06	0	0.00	1	88.30	87.90	-1	5,686	-0.02%
2023/06/05	19	90.44	18	89.49	88.70	1	5,666	0.02%
2023/06/02	9.2	88.82	9	88.72	89.60	0.2	5,592	0.00%
2023/06/01	7.2	88.98	0	0.00	89.30	7.2	5,486	0.13%
2023/05/31	40.1	88.78	44	89.35	88.90	-3.9	5,347	-0.07%
2023/05/30	8	84.65	27	86.08	83.70	-19	4,920	-0.39%
2023/05/29	61	84.25	59	83.74	83.70	2	4,738	0.04%
2023/05/26	25	84.66	11	82.89	82.60	14	4,676	0.30%
2023/05/25	18	86.71	13	87.07	86.80	5	4,519	0.11%
2023/05/24	3	83.90	6	83.37	83.80	-3	4,189	-0.07%
2023/05/23	9	83.80	38	82.91	83.00	-29	4,085	-0.71%
2023/05/22	108	80.44	67	82.49	82.50	41	3,887	1.05%	大買/
2023/05/19	9	74.36	8	75.41	77.80	1	3,202	0.03%
2023/05/18	5	70.60	8	70.11	70.80	-3	2,713	-0.11%
2023/05/17	1	69.10	11	69.85	70.40	-10	2,618	-0.38%
2023/05/16	5	66.90	1	67.30	67.50	4	2,507	0.16%
2023/05/15	0	0.00	0.2	65.80	65.80	-0.2	2,477	-0.01%
2023/05/09	0	0.00	5	65.30	65.50	-5	2,485	-0.20%
2023/05/05	0	0.00	1	66.60	66.40	-1	2,482	-0.04%
2023/05/04	5	65.50	0	0.00	65.90	5	2,489	0.20%
2023/05/02	0	0.00	1	66.00	66.00	-1	2,513	-0.04%
2023/04/28	2	65.40	1	65.20	65.40	1	2,541	0.04%
2023/04/27	1	64.60	0	0.00	64.40	1	2,531	0.04%
2023/04/26	0.2	65.22	1	65.40	65.20	-0.8	2,512	-0.03%
2023/04/25	2	64.35	3	64.77	63.80	-1	2,500	-0.04%
2023/04/24	5	66.06	0	0.00	65.90	5	2,452	0.20%
2023/04/21	6	69.85	6	71.17	67.00	0	2,405	0.00%
2023/04/20	8	71.50	12.5	73.26	71.40	-4.5	2,254	-0.20%
2023/04/19	19	71.91	11	71.70	69.80	8	2,016	0.40%
2023/04/14	1	67.00	0	0.00	66.90	1	1,750	0.06%
2023/04/12	1	66.60	0	0.00	66.70	1	1,685	0.06%
2023/04/11	0	0.00	3	67.00	66.70	-3	1,672	-0.18%
2023/04/10	2	65.80	0	0.00	66.00	2	1,625	0.12%
2023/04/07	0	0.00	2	65.30	65.10	-2	1,595	-0.13%
2023/03/31	1	66.40	0	0.00	65.80	1	1,537	0.07%
2023/03/30	5	65.94	5	66.32	66.10	0	1,499	0.00%
2023/03/29	12	66.66	16	66.85	67.10	-4	1,398	-0.29%
2023/03/24	0	0.00	2	63.90	64.40	-2	1,047	-0.19%
2023/03/17	0	0.00	1	62.40	62.10	-1	1,029	-0.10%
2023/03/16	1	60.60	0	0.00	60.20	1	1,031	0.10%
2023/03/14	0	0.00	0.1	60.90	60.90	-0.1	1,096	-0.01%
2023/03/13	0	0.00	11.4	61.01	61.50	-11.4	1,218	-0.94%
2023/03/10	5	62.30	0	0.00	61.50	5	1,472	0.34%
2023/03/09	1	63.70	0	0.00	63.00	1	1,498	0.07%
2023/03/08	0	0.00	1	64.40	64.40	-1	1,486	-0.07%
2023/03/06	1	63.30	6	63.67	63.50	-5	1,445	-0.35%
2023/03/03	5	62.40	1	62.20	62.30	4	1,433	0.28%
2023/03/02	2	62.75	0	0.00	62.20	2	1,434	0.14%
2023/02/23	2	63.90	3	63.57	63.20	-1	1,471	-0.07%
2023/02/22	1	61.60	0	0.00	61.40	1	1,435	0.07%
2023/02/21	2	62.50	2	62.50	62.50	0	1,448	0.00%
2023/02/16	2	62.20	1	62.50	62.00	1	1,457	0.07%
2023/02/09	3	61.70	0	0.00	61.50	3	1,564	0.19%
2023/02/07	0	0.00	1	61.80	61.50	-1	1,562	-0.06%
2023/02/06	0	0.00	1	61.70	61.70	-1	1,547	-0.06%
2023/01/30	0	0.00	2	59.85	60.10	-2	1,559	-0.13%
2023/01/17	1	57.00	0	0.00	57.40	1	1,537	0.07%
2022/12/30	1	57.50	0	0.00	57.50	1	2,359	0.04%
2022/12/20	1	58.30	0	0.00	58.20	1	2,731	0.04%
2022/12/19	1	60.10	0	0.00	59.50	1	2,741	0.04%
2022/12/16	0	0.00	1	60.20	59.70	-1	2,750	-0.04%
2022/12/15	1	61.00	0	0.00	60.90	1	2,747	0.04%
2022/12/14	1	61.20	0	0.00	61.30	1	2,748	0.04%
2022/12/08	1	61.90	1	62.70	62.00	0	2,743	0.00%
2022/12/07	0	0.00	1	62.70	61.90	-1	2,730	-0.04%
2022/12/06	0	0.00	14	63.74	63.70	-14	2,716	-0.52%
2022/12/05	17	65.18	3	65.33	65.00	14	2,693	0.52%
2022/12/02	35	64.65	57	65.05	64.60	-22	2,615	-0.84%
2022/11/30	0	0.00	1	59.80	59.80	-1	2,338	-0.04%
2022/11/29	0	0.00	1	59.00	59.60	-1	2,363	-0.04%
2022/11/25	2	57.95	0	0.00	57.70	2	2,454	0.08%
2022/11/24	1	58.20	0	0.00	58.30	1	2,486	0.04%
2022/11/14	0	0.00	2	61.35	61.20	-2	2,522	-0.08%
2022/11/09	1	62.10	0	0.00	60.70	1	2,498	0.04%
2022/11/08	5	61.22	5	61.10	60.60	0	2,481	0.00%
2022/11/07	2	60.70	1	60.00	60.70	1	2,465	0.04%
2022/11/04	0	0.00	1	60.40	60.30	-1	2,498	-0.04%
2022/11/03	1	59.80	0	0.00	59.80	1	2,501	0.04%
2022/11/02	0	0.00	4	60.00	60.00	-4	2,527	-0.16%
2022/11/01	3	59.17	0	0.00	59.10	3	2,530	0.12%
2022/10/28	1	59.20	0	0.00	58.80	1	2,577	0.04%
2022/10/24	5	60.92	6	61.55	60.40	-1	2,673	-0.04%
2022/10/21	5	60.48	11	60.68	60.40	-6	2,662	-0.23%
2022/10/20	4	59.25	0	0.00	59.50	4	2,674	0.15%
2022/10/19	4	61.88	1	63.30	61.00	3	2,741	0.11%
2022/10/18	21	63.51	2	64.90	63.00	19	2,882	0.66%
2022/10/17	19	64.14	17	64.19	65.50	2	2,872	0.07%
2022/10/14	0	0.00	3	62.60	63.80	-3	2,784	-0.11%
2022/10/13	5	62.48	2	61.80	59.80	3	2,724	0.11%
2022/10/12	12	62.93	12	63.00	63.30	0	2,674	0.00%
2022/10/07	6	64.20	9	65.33	65.40	-3	2,647	-0.11%
2022/10/06	6	64.63	12	64.27	64.50	-6	2,632	-0.23%
2022/10/05	14	64.26	33	64.18	63.30	-19	2,561	-0.74%
2022/10/04	5	61.74	7	61.57	61.80	-2	2,425	-0.08%
2022/10/03	9	59.46	2	59.00	58.50	7	2,422	0.29%
2022/09/30	1	57.70	1	59.60	60.20	0	2,428	0.00%
2022/09/29	1	59.80	0	0.00	59.60	1	2,420	0.04%
2022/09/28	12	57.77	12	58.80	56.20	0	2,390	0.00%
2022/09/19	1	61.40	0	0.00	61.60	1	2,596	0.04%
2022/09/16	8	62.43	0	0.00	62.30	8	2,643	0.30%
2022/09/15	1	63.20	1	63.50	63.20	0	2,642	0.00%
2022/09/12	15	64.17	0	0.00	64.10	15	2,644	0.57%
2022/09/08	8	63.23	24	63.38	64.20	-16	2,648	-0.60%
2022/09/07	13	62.06	0	0.00	61.80	13	2,624	0.50%
2022/09/05	2	63.70	0	0.00	61.70	2	2,630	0.08%
2022/09/02	2	63.35	0	0.00	63.50	2	2,610	0.08%
2022/09/01	22	64.71	21	64.86	63.40	1	2,615	0.04%
2022/08/31	1	61.50	0	0.00	63.00	1	2,545	0.04%
2022/08/29	2	63.60	0	0.00	62.60	2	2,551	0.08%
2022/08/26	1	67.20	0	0.00	66.60	1	2,521	0.04%
2022/08/23	1	67.20	1	67.80	67.50	0	2,738	0.00%
2022/08/19	0	0.00	3	69.80	68.30	-3	2,888	-0.10%
2022/08/18	2	68.55	0	0.00	69.00	2	2,980	0.07%
2022/08/15	0	0.00	1	69.40	69.00	-1	3,033	-0.03%
2022/08/11	7	69.66	3	68.50	68.20	4	3,030	0.13%
2022/08/10	0	0.00	1	68.90	68.10	-1	2,982	-0.03%
2022/08/09	0	0.00	4	68.05	68.30	-4	2,966	-0.13%
2022/08/08	4	65.83	5	66.62	66.90	-1	2,944	-0.03%
2022/08/05	0	0.00	1	67.10	66.80	-1	2,946	-0.03%
2022/08/04	1	65.40	0	0.00	66.00	1	2,946	0.03%
2022/08/03	6	66.95	2	68.10	67.50	4	2,905	0.14%
2022/08/02	3	67.20	3	67.27	67.10	0	2,879	0.00%
2022/08/01	10	69.70	0	0.00	69.40	10	2,827	0.35%
2022/07/29	33	70.35	12	69.78	70.30	21	2,802	0.75%
2022/07/28	21	70.75	5	71.20	71.00	16	2,767	0.58%
2022/07/26	6	70.42	8	70.08	69.90	-2	2,721	-0.07%
2022/07/25	9	71.00	21	71.05	71.10	-12	2,612	-0.46%
2022/07/22	72	67.56	163	68.81	68.90	-91	2,404	-3.78%	大賣/
2022/07/20	42	67.01	0	0.00	67.20	42	2,274	1.85%
2022/07/19	0	0.00	14	67.68	68.00	-14	2,266	-0.62%
2022/07/18	82	66.96	165	67.87	67.30	-83	2,283	-3.63%	大賣/
2022/07/15	0	0.00	11	67.24	66.70	-11	2,409	-0.46%
2022/07/14	0	0.00	3	66.57	66.70	-3	2,564	-0.12%
2022/07/13	1	65.20	6	65.48	65.40	-5	2,550	-0.20%
2022/07/12	4	63.85	3	64.10	63.60	1	2,518	0.04%
2022/07/11	5	64.82	6	64.20	64.40	-1	2,492	-0.04%
2022/07/08	2	63.20	2	62.70	62.70	0	2,457	0.00%
2022/07/07	3	60.13	3	60.67	61.30	0	2,429	0.00%
2022/07/06	1	60.90	1	59.90	59.00	0	2,411	0.00%
2022/07/01	2	64.05	17	63.50	59.90	-15	2,382	-0.63%
2022/06/30	1	64.70	2	66.60	64.90	-1	2,337	-0.04%
2022/06/27	0	0.00	2	66.70	66.80	-2	2,210	-0.09%
2022/06/24	2	65.50	1	64.70	65.50	1	2,147	0.05%
2022/06/23	1	62.60	1	61.30	62.30	0	2,099	0.00%
2022/06/20	0	0.00	17	62.03	60.70	-17	2,084	-0.82%
2022/06/16	1	65.30	1	66.50	64.30	0	2,047	0.00%
2022/06/15	21	65.96	0	0.00	65.30	21	2,027	1.04%
2022/06/14	3	65.90	6	65.00	66.30	-3	2,017	-0.15%
2022/06/13	1	65.20	1	66.30	65.60	0	1,995	0.00%
2022/06/10	16	66.60	3	66.83	66.70	13	1,974	0.66%
2022/06/09	2	66.90	0	0.00	66.40	2	1,944	0.10%
2022/06/08	1	66.10	1	67.80	65.60	0	1,922	0.00%
2022/06/06	9	65.47	9	64.99	65.50	0	1,869	0.00%
2022/06/02	5	65.90	5	65.60	66.10	0	1,854	0.00%
2022/06/01	174	66.92	27	67.22	66.00	147	1,832	8.02%	大買/鉅額交易
2022/05/31	64	66.85	186	67.20	67.00	-122	1,741	-7.01%	大賣/鉅額交易
2022/05/30	3	64.20	0	0.00	64.80	3	1,587	0.19%
2022/05/27	4	64.70	4	65.25	64.40	0	1,533	0.00%
2022/05/26	6	63.27	7	63.44	62.90	-1	1,410	-0.07%
2022/05/25	5	62.18	5	62.34	62.20	0	1,310	0.00%
2022/05/20	8	61.00	8	60.94	60.40	0	1,229	0.00%
2022/05/13	18	58.34	17	58.80	58.40	1	1,189	0.08%
2022/05/12	5	59.62	5	59.18	57.10	0	1,177	0.00%
2022/05/10	3	57.77	3	58.00	58.40	0	1,160	0.00%
2022/05/09	0	0.00	1	59.50	58.00	-1	1,156	-0.09%
2022/05/06	1	60.20	1	60.90	61.10	0	1,145	0.00%
2022/05/04	28	61.83	28	62.05	61.50	0	1,119	0.00%
2022/04/29	1	58.10	0	0.00	58.10	1	1,078	0.09%
2022/04/28	0	0.00	2	56.90	57.10	-2	1,079	-0.19%
2022/04/27	9	57.31	10	57.52	57.40	-1	1,074	-0.09%
2022/04/26	8	60.18	8	60.79	59.80	0	1,056	0.00%
2022/04/25	2	60.70	0	0.00	60.10	2	1,049	0.19%
2022/04/22	53	65.38	1	65.90	63.60	52	1,020	5.10%
2022/04/21	84	65.56	34	68.10	64.20	50	976	5.12%
2022/04/20	65	64.78	57	66.63	66.40	8	780	1.02%
2022/04/14	0	0.00	2	59.80	59.80	-2	659	-0.30%
2022/04/11	2	58.60	0	0.00	57.50	2	836	0.24%
2022/04/08	0	0.00	1	60.70	60.90	-1	829	-0.12%
2022/03/30	1	60.00	1	60.30	60.70	0	987	0.00%
2022/03/29	0	0.00	5	59.60	58.70	-5	975	-0.51%
2022/03/22	0	0.00	2	57.80	58.00	-2	1,002	-0.20%
2022/03/07	5	56.90	0	0.00	57.30	5	1,174	0.43%
2022/02/10	1	62.20	0	0.00	62.20	1	2,796	0.04%
2022/01/25	1	61.00	0	0.00	59.80	1	3,128	0.03%
2022/01/20	1	62.10	2	61.75	61.80	-1	3,389	-0.03%
2022/01/12	3	63.23	1	62.00	62.00	2	3,782	0.05%
2022/01/07	1	65.50	0	0.00	65.50	1	4,232	0.02%
2022/01/06	4	67.60	1	67.20	67.10	3	4,277	0.07%
2022/01/05	4	68.98	72	69.11	68.50	-68	4,366	-1.56%
2022/01/04	1	67.00	1	66.90	66.80	0	4,389	0.00%
2021/12/29	1	67.10	0	0.00	67.20	1	4,945	0.02%
2021/12/28	0	0.00	2	68.20	67.50	-2	5,002	-0.04%
2021/12/27	6	68.62	1	68.70	68.40	5	5,071	0.10%
2021/12/24	75	68.45	2	67.45	68.20	73	5,251	1.39%
2021/12/21	2	64.40	0	0.00	64.40	2	5,253	0.04%
2021/12/17	1	65.00	1	64.20	63.90	0	5,465	0.00%
2021/12/13	2	66.40	0	0.00	66.60	2	5,739	0.03%
2021/12/08	0	0.00	2	67.90	67.80	-2	5,855	-0.03%
2021/12/07	2	67.90	3	68.80	67.90	-1	5,843	-0.02%
2021/12/06	3	68.30	1	68.20	68.40	2	5,833	0.03%
2021/12/02	2	67.80	0	0.00	67.60	2	5,826	0.03%
2021/11/30	1	68.70	0	0.00	68.70	1	5,768	0.02%
2021/11/25	1	69.60	1	68.90	69.00	0	5,688	0.00%
2021/11/24	1	70.40	2	69.50	70.40	-1	5,667	-0.02%
2021/11/23	2	69.25	2	68.90	68.80	0	5,650	0.00%
2021/11/22	1	70.90	1	71.00	70.80	0	5,624	0.00%
2021/11/19	6	72.88	3	72.20	71.70	3	5,571	0.05%
2021/11/18	8	75.00	25	74.47	73.50	-17	5,480	-0.31%
2021/11/17	27	73.83	10	73.65	73.90	17	5,231	0.32%
2021/11/16	3	70.47	5	71.72	70.00	-2	4,911	-0.04%
2021/11/15	29	70.18	35	70.04	70.00	-6	4,757	-0.13%
2021/11/12	10	66.91	0	0.00	67.00	10	4,439	0.23%
2021/11/10	2	64.95	1	64.90	64.60	1	4,415	0.02%
2021/11/08	1	65.20	2	65.35	64.60	-1	4,389	-0.02%
2021/11/05	2	65.70	0	0.00	66.00	2	4,390	0.05%
2021/11/04	0	0.00	1	68.40	67.20	-1	4,368	-0.02%
2021/11/03	2	67.40	4	67.30	67.30	-2	4,372	-0.05%
2021/11/02	21	71.26	46	70.28	67.40	-25	4,399	-0.57%
2021/11/01	25	70.40	1	67.70	70.60	24	4,228	0.57%
2021/10/29	3	67.90	2	67.90	66.70	1	4,131	0.02%
2021/10/27	0	0.00	0.1	66.88	66.50	-0.1	4,053	0.00%
2021/10/26	7.1	67.71	9	68.02	66.50	-2	4,041	-0.05%
2021/10/25	9	68.13	9	67.76	68.70	0	3,966	0.00%
2021/10/22	2	65.60	1	64.60	65.30	1	3,865	0.03%
2021/10/20	3	65.00	0	0.00	64.10	3	4,361	0.07%
2021/10/19	3	64.80	2	64.60	64.60	1	4,334	0.02%
2021/10/18	6	67.10	10	65.96	64.50	-4	4,283	-0.09%
2021/10/15	11	68.50	10	69.33	69.50	1	4,124	0.02%
2021/10/13	8	65.18	5	64.40	65.50	3	3,863	0.08%
2021/10/12	29	67.73	33	67.31	66.50	-4	3,764	-0.11%
2021/10/08	82	66.89	77	67.08	67.60	5	3,650	0.14%
2021/10/07	5	64.80	5	63.80	63.70	0	3,402	0.00%
2021/10/06	26	65.37	50	63.71	63.30	-24	3,462	-0.69%
2021/10/05	32	61.53	12	61.22	62.50	20	3,383	0.59%
2021/10/04	12	62.74	8	62.66	61.50	4	3,345	0.12%
2021/10/01	20	64.00	28	63.96	61.90	-8	3,282	-0.24%
2021/09/30	0	0.00	2	61.50	61.40	-2	3,075	-0.07%
2021/09/29	7	59.46	6	60.33	60.10	1	3,090	0.03%
2021/09/28	16	60.81	10	61.37	61.10	6	3,168	0.19%
2021/09/27	3	61.63	13	61.55	62.00	-10	3,172	-0.32%
2021/09/24	1	59.50	11	59.88	59.50	-10	3,086	-0.32%
2021/09/23	1	56.50	10	56.50	57.00	-9	3,085	-0.29%
2021/09/22	2	56.95	0	0.00	56.40	2	3,135	0.06%
2021/09/17	4	58.20	7	58.56	58.90	-3	3,209	-0.09%
2021/09/16	12	59.83	10	59.06	58.50	2	3,315	0.06%
2021/09/15	1	59.60	6	59.50	60.10	-5	3,365	-0.15%
2021/09/14	1	55.10	0	0.00	54.70	1	3,532	0.03%
2021/09/13	1	55.80	0	0.00	55.50	1	3,762	0.03%
2021/09/08	0	0.00	4	54.70	54.60	-4	4,722	-0.08%
2021/09/06	0	0.00	5	57.68	56.60	-5	4,847	-0.10%
2021/09/03	4	58.45	0	0.00	58.60	4	4,859	0.08%
2021/09/02	1	58.70	0	0.00	58.20	1	4,863	0.02%
2021/09/01	2	59.25	25	59.16	59.40	-23	4,861	-0.47%
2021/08/27	5	57.76	0	0.00	57.50	5	4,851	0.10%
2021/08/26	25	59.60	4	58.58	58.90	21	4,845	0.43%
2021/08/25	4	57.73	0	0.00	57.90	4	4,844	0.08%
2021/08/24	3	59.80	0	0.00	58.60	3	4,874	0.06%
2021/08/23	0	0.00	1	58.80	58.80	-1	4,883	-0.02%
2021/08/20	1	56.10	0	0.00	55.90	1	4,892	0.02%
2021/08/19	0	0.00	1	57.30	57.00	-1	4,898	-0.02%
2021/08/18	2	57.40	3	58.97	59.80	-1	4,919	-0.02%
2021/08/17	6	60.00	0	0.00	57.40	6	4,972	0.12%
2021/08/16	3	61.80	0	0.00	60.20	3	4,981	0.06%
2021/08/13	2	63.85	0	0.00	63.70	2	4,978	0.04%
2021/08/12	1	65.60	0	0.00	65.90	1	4,979	0.02%
2021/08/11	0	0.00	1	65.70	65.40	-1	4,998	-0.02%
2021/08/10	1	67.30	11	66.60	66.50	-10	5,034	-0.20%
2021/08/06	6	70.25	19	69.71	69.10	-13	5,092	-0.26%
2021/08/05	23	69.98	13	69.37	69.30	10	5,084	0.20%
2021/08/04	23	69.88	6	69.58	69.50	17	5,132	0.33%
2021/07/29	0	0.00	1	66.10	67.20	-1	5,266	-0.02%
2021/07/28	1	68.10	1	65.30	66.50	0	5,294	0.00%
2021/07/27	10	71.31	8	70.50	69.40	2	5,300	0.04%
2021/07/26	25	71.28	27	73.09	73.70	-2	5,144	-0.04%
2021/07/20	0	0.00	2	66.40	66.10	-2	4,877	-0.04%
2021/07/19	1	68.20	0	0.00	68.10	1	4,904	0.02%
2021/07/15	0	0.00	1	69.10	69.30	-1	4,995	-0.02%
2021/07/14	1	67.80	0	0.00	67.70	1	4,990	0.02%
2021/07/13	1	70.10	3	71.87	69.20	-2	4,981	-0.04%
2021/07/12	4	71.53	1	70.40	71.50	3	4,888	0.06%
2021/07/08	1	69.60	5	69.84	69.10	-4	4,863	-0.08%
2021/07/06	2	69.15	0	0.00	68.60	2	4,980	0.04%
2021/07/05	0	0.00	2	69.95	70.60	-2	5,019	-0.04%
2021/07/02	2	68.70	1	68.30	68.00	1	5,006	0.02%
2021/07/01	1	67.30	1	67.20	66.80	0	5,158	0.00%
2021/06/30	2	70.35	5	70.46	69.40	-3	5,188	-0.06%
2021/06/29	43	71.39	42	70.02	68.90	1	5,249	0.02%
2021/06/25	102	73.24	101	71.51	70.30	1	5,821	0.02%	大買/大賣/
2021/06/24	5	73.94	3	73.70	73.00	2	5,859	0.03%
2021/06/23	26	73.42	21.1	72.65	74.00	4.9	5,857	0.08%
2021/06/22	8	70.74	30	71.31	71.00	-22	6,075	-0.36%
2021/06/21	63	72.20	29	72.61	71.10	34	6,435	0.53%
2021/06/18	8	66.20	28.1	65.13	68.40	-20.1	7,143	-0.28%
2021/06/17	19	61.60	3	62.17	62.20	16	7,073	0.23%
2021/06/16	17	62.82	24	63.23	62.70	-7	7,087	-0.10%
2021/06/15	5	59.90	0	0.00	60.80	5	7,296	0.07%
2021/06/11	4	60.90	0	0.00	60.40	4	8,110	0.05%
2021/06/02	1	60.60	2	60.90	59.90	-1	9,644	-0.01%
2021/06/01	5	61.66	2	61.65	61.50	3	10,111	0.03%
2021/05/31	2	61.60	1	61.60	61.20	1	10,848	0.01%
2021/05/28	0	0.00	1	60.10	60.40	-1	10,980	-0.01%
2021/05/27	2	59.50	0	0.00	59.00	2	11,030	0.02%
2021/05/26	1	60.10	0	0.00	59.40	1	11,075	0.01%
2021/05/24	1	58.80	0	0.00	59.70	1	11,403	0.01%
2021/05/21	0	0.00	3	57.83	58.20	-3	11,482	-0.03%
2021/05/20	2	55.70	0	0.00	55.80	2	11,667	0.02%
2021/05/18	0	0.00	1	56.20	56.50	-1	11,845	-0.01%
2021/05/12	7	54.56	1	55.50	55.10	6	12,073	0.05%
2021/05/11	0	0.00	1	60.20	58.40	-1	12,131	-0.01%
2021/05/10	1	63.10	0	0.00	62.60	1	12,227	0.01%
2021/05/07	4	64.30	5	66.00	66.20	-1	12,476	-0.01%
2021/05/03	1	63.10	1	63.10	62.60	0	13,622	0.00%
2021/04/29	3	67.90	1	66.60	66.50	2	13,715	0.01%
2021/04/28	1	67.80	3	67.80	67.50	-2	13,853	-0.01%
2021/04/27	4	70.15	3	69.47	69.10	1	14,034	0.01%
2021/04/26	1	68.10	0	0.00	68.10	1	14,185	0.01%
2021/04/23	0	0.00	2	66.45	68.20	-2	14,329	-0.01%
2021/04/22	1	68.80	1.2	69.88	67.10	-0.2	14,830	0.00%
2021/04/20	0	0.00	1	73.00	72.80	-1	15,347	-0.01%
2021/04/19	0	0.00	2	71.65	71.40	-2	15,498	-0.01%
2021/04/16	2	73.00	0	0.00	72.60	2	15,749	0.01%
2021/04/15	0	0.00	3	72.90	73.30	-3	16,003	-0.02%
2021/04/14	1.1	70.22	1	72.20	71.70	0.1	16,283	0.00%
2021/04/13	3	75.30	1	73.10	73.10	2	16,680	0.01%
2021/04/12	7	76.26	8	75.56	75.00	-1	17,372	-0.01%
2021/04/09	0	0.00	2	75.70	75.70	-2	17,830	-0.01%
2021/04/08	1	77.50	1	78.40	77.00	0	18,292	0.00%
2021/04/07	4	78.03	0	0.00	77.50	4	18,380	0.02%
2021/04/06	1	77.10	21	76.91	76.40	-20	18,463	-0.11%
2021/04/01	1	76.60	1	76.70	76.30	0	18,834	0.00%
2021/03/31	6	77.87	14	77.98	77.00	-8	19,262	-0.04%
2021/03/30	29	80.86	17	80.64	79.50	12	19,557	0.06%
2021/03/29	8.3	77.56	61	76.85	78.30	-52.7	19,587	-0.27%
2021/03/26	13	76.94	22	77.63	76.50	-9	19,490	-0.05%
2021/03/25	15	78.39	17.1	78.44	78.00	-2.1	19,251	-0.01%
2021/03/24	49	77.76	37	77.64	77.00	12	18,734	0.06%
2021/03/23	102	78.05	52	78.58	78.00	50	18,165	0.28%	大買/
2021/03/22	12	72.35	31	72.00	74.00	-19	16,948	-0.11%
2021/03/19	5	70.80	11	71.37	70.70	-6	16,741	-0.04%
2021/03/18	25	71.20	34	71.36	71.30	-9	16,655	-0.05%
2021/03/17	108	71.40	82	70.83	71.10	26	16,366	0.16%	大買/
2021/03/16	4	68.90	2	68.40	67.90	2	15,590	0.01%
2021/03/15	6	66.73	18	67.21	68.00	-12	15,543	-0.08%
2021/03/12	33	67.70	8	68.54	67.70	25	15,497	0.16%
2021/03/11	11	67.66	8	67.14	67.50	3	15,453	0.02%
2021/03/10	1	67.70	1	68.40	66.10	0	15,405	0.00%
2021/03/09	4	68.75	8	69.09	67.30	-4	15,345	-0.03%
2021/03/08	75	72.29	72	71.81	70.20	3	15,146	0.02%
2021/03/05	24	69.21	15	69.68	70.70	9	14,411	0.06%
2021/03/04	50	70.08	54	68.90	68.00	-4	13,956	-0.03%
2021/03/03	7	66.61	12	66.13	67.50	-5	13,225	-0.04%
2021/02/26	16	65.62	19	66.35	65.60	-3	13,169	-0.02%
2021/02/25	20	69.39	24	68.85	67.10	-4	13,171	-0.03%
2021/02/24	8	68.09	236	68.41	66.00	-228	12,911	-1.77%	大賣/鉅額交易
2021/02/23	6	67.80	11	67.60	67.10	-5	12,854	-0.04%
2021/02/22	244	68.48	10	66.81	67.50	234	12,801	1.83%	大買/鉅額交易
2021/02/19	2	66.45	4	65.18	66.20	-2	12,652	-0.02%
2021/02/18	8	63.44	13	63.05	63.90	-5	12,594	-0.04%
2021/02/17	12	61.63	12	62.11	63.10	0	12,630	0.00%
2021/02/05	2	62.80	10	64.40	62.90	-8	12,609	-0.06%
2021/02/04	4	63.15	1	63.90	63.50	3	12,598	0.02%
2021/02/03	30	64.79	20	65.07	64.20	10	12,648	0.08%
2021/02/02	16	63.74	17	64.11	65.40	-1	12,485	-0.01%
2021/02/01	12	62.90	10	62.86	61.90	2	12,328	0.02%
2021/01/29	12	66.43	11	67.02	63.90	1	12,183	0.01%
2021/01/28	49	70.54	66	70.10	68.50	-17	11,869	-0.14%
2021/01/27	65	67.68	69	67.19	70.10	-4	11,135	-0.04%
2021/01/26	16.1	64.80	30	64.67	63.80	-13.9	10,650	-0.13%
2021/01/25	23	64.70	12	64.85	64.40	11	10,538	0.10%
2021/01/22	31	65.96	26	65.71	66.60	5	10,441	0.05%
2021/01/21	9	65.14	14	66.23	64.60	-5	10,297	-0.05%
2021/01/20	21	66.93	12	68.53	65.20	9	10,127	0.09%
2021/01/19	19	69.45	25	69.48	67.70	-6	9,915	-0.06%
2021/01/18	14	67.64	12	67.19	67.60	2	9,698	0.02%
2021/01/15	38	70.16	23	70.60	68.10	15	9,516	0.16%
2021/01/14	18	69.10	19	69.50	71.60	-1	8,951	-0.01%
2021/01/13	17	65.87	12	64.83	65.10	5	8,516	0.06%
2021/01/12	6	68.12	0	0.00	67.00	6	8,306	0.07%
2021/01/11	10	71.06	16	70.09	70.80	-6	8,128	-0.07%
2021/01/08	27	70.01	195	70.03	67.50	-168	7,910	-2.12%	大賣/鉅額交易
2021/01/07	38	72.14	230	70.81	70.00	-192	7,645	-2.51%	大賣/鉅額交易
2021/01/06	23.5	70.07	21	70.93	69.60	2.5	7,349	0.03%
2021/01/05	156	72.32	147	71.75	69.60	9	6,856	0.13%	大買/大賣/
2021/01/04	200	68.25	95	68.22	69.60	105	6,110	1.72%	大買/鉅額交易
2020/12/31	42	61.36	37.2	62.36	63.30	4.9	5,590	0.09%
2020/12/30	46	58.04	98	58.13	57.60	-52	5,045	-1.03%
2020/12/29	240	59.91	251	60.32	57.80	-11	4,865	-0.23%	大買/大賣/
2020/12/28	175	60.33	39	60.40	60.50	136	4,583	2.97%	大買/鉅額交易
2020/12/25	196	57.86	58	57.23	59.00	138	4,113	3.36%	大買/鉅額交易
2020/12/24	34	53.95	22	54.25	54.00	12	3,553	0.34%
2020/12/23	103	49.62	73	49.89	51.30	30	3,077	0.97%	大買/
2020/12/22	5	49.18	3	48.42	49.25	2	2,499	0.08%
2020/12/21	1	42.25	13	44.44	44.80	-12	2,406	-0.50%
2020/12/18	1	43.75	0	0.00	43.35	1	2,356	0.04%
2020/12/17	0	0.00	1	44.60	44.50	-1	2,334	-0.04%
2020/12/16	0	0.00	2	43.85	43.70	-2	2,316	-0.09%
2020/12/15	2	43.25	0	0.00	42.50	2	2,299	0.09%
2020/12/14	0	0.00	2	44.55	44.40	-2	2,299	-0.09%
2020/12/10	2	44.20	9	43.88	43.85	-7	2,209	-0.32%
2020/12/09	1	45.10	0	0.00	44.85	1	2,166	0.05%
2020/12/08	2	44.85	0	0.00	44.50	2	2,126	0.09%
2020/12/07	0	0.00	1	44.35	45.40	-1	2,073	-0.05%
2020/12/03	3	43.58	2	43.50	43.55	1	1,962	0.05%
2020/12/02	4	43.06	4	43.15	43.70	0	1,941	0.00%
2020/12/01	4	42.89	5	42.80	43.15	-1	1,899	-0.05%
2020/11/30	2	41.68	0	0.00	41.50	2	1,846	0.11%
2020/11/27	3	41.80	3	42.00	41.85	0	1,813	0.00%
2020/11/26	10	41.90	6	42.12	42.30	4	1,766	0.23%
2020/11/25	2	41.50	3	41.50	40.95	-1	1,697	-0.06%
2020/11/24	2	40.38	1	40.00	40.30	1	1,588	0.06%
2020/11/23	0	0.00	3	40.35	39.80	-3	1,510	-0.20%
2020/11/20	3	40.15	0	0.00	40.45	3	1,457	0.21%
2020/11/19	10	39.95	11	39.43	39.40	-1	1,387	-0.07%
2020/11/18	1	39.65	0	0.00	39.15	1	1,325	0.08%
2020/11/17	4	38.28	8	38.46	38.75	-4	1,254	-0.32%
2020/11/16	7	38.76	4	38.80	38.85	3	1,186	0.25%
2020/11/13	3	37.60	3	37.40	37.40	0	1,077	0.00%
2020/11/12	2	36.45	1	36.30	36.30	1	971	0.10%
2020/11/11	10	36.33	9	36.27	37.00	1	917	0.11%
2020/10/30	1	33.35	0	0.00	33.35	1	933	0.11%
2020/10/29	1	33.65	0	0.00	33.90	1	938	0.11%
2020/10/16	10	35.52	10	34.90	34.90	0	1,070	0.00%
2020/10/08	3	34.60	5	35.50	35.50	-2	952	-0.21%
2020/09/25	2	33.75	0	0.00	32.75	2	1,170	0.17%
2020/09/21	0	0.00	1	35.35	35.60	-1	1,216	-0.08%
2020/09/07	1	35.20	0	0.00	35.05	1	1,129	0.09%
2020/08/21	0	0.00	3	32.65	32.55	-3	1,184	-0.25%
2020/08/05	0	0.00	2	35.65	35.65	-2	1,206	-0.17%
2020/08/03	2	33.35	0	0.00	33.20	2	1,197	0.17%
2020/07/22	8	37.20	8	37.20	36.70	0	1,101	0.00%
2020/07/15	3	34.95	0	0.00	34.50	3	1,028	0.29%
2020/07/08	0	0.00	3	36.20	37.05	-3	973	-0.31%
2020/07/02	3	34.10	0	0.00	34.10	3	805	0.37%
2020/06/04	3	33.95	1	34.15	33.90	2	805	0.25%
2020/05/12	1	32.00	0	0.00	31.35	1	581	0.17%
2020/03/09	1	32.35	0	0.00	31.25	1	671	0.15%
2020/03/02	1	32.75	0	0.00	32.80	1	678	0.15%
2020/02/10	1	32.65	0	0.00	33.45	1	773	0.13%
2020/02/07	0	0.00	2	33.50	33.60	-2	779	-0.26%
2020/02/06	1	35.10	0	0.00	34.25	1	779	0.13%
2020/02/03	1	32.15	0	0.00	32.35	1	779	0.13%
2020/01/31	1	34.30	0	0.00	34.40	1	801	0.12%
2020/01/30	0	0.00	1	34.55	34.20	-1	819	-0.12%
2020/01/20	0	0.00	1	37.75	37.90	-1	804	-0.12%
2020/01/17	0	0.00	1	38.00	38.00	-1	794	-0.13%
2020/01/08	1	35.70	0	0.00	35.60	1	815	0.12%
2019/12/25	0	0.00	3	37.30	37.00	-3	825	-0.36%
2019/12/19	0	0.00	2	37.80	37.60	-2	842	-0.24%
2019/12/18	2	38.15	0	0.00	37.80	2	829	0.24%
2019/12/17	2	37.10	0	0.00	37.15	2	779	0.26%
2019/12/03	2	35.50	1	35.70	35.50	1	858	0.12%
2019/11/18	1	37.20	1	37.20	37.20	0	1,288	0.00%
2019/11/15	1	38.35	1	38.10	38.10	0	1,300	0.00%
2019/11/11	1	35.30	0	0.00	35.25	1	1,384	0.07%
2019/11/06	10	37.30	0	0.00	36.75	10	1,405	0.71%
2019/10/30	3	38.80	0	0.00	38.40	3	1,423	0.21%
2019/10/29	1	38.80	0	0.00	38.80	1	1,401	0.07%
2019/10/25	1	39.00	1	38.35	38.25	0	1,390	0.00%
2019/10/24	4	38.63	4	38.99	38.85	0	1,380	0.00%
2019/09/26	0	0.00	2	40.80	40.45	-2	1,391	-0.14%
2019/08/30	5	41.70	0	0.00	41.30	5	1,203	0.42%
2019/08/23	2	44.55	0	0.00	43.65	2	1,010	0.20%
2019/08/22	6	43.87	6	44.00	43.75	0	953	0.00%
2019/08/19	0	0.00	5	42.25	42.00	-5	759	-0.66%
2019/08/16	5	41.70	0	0.00	41.85	5	702	0.71%
2019/08/07	0	0.00	4	38.00	37.45	-4	565	-0.71%
2019/08/05	2	38.10	0	0.00	38.10	2	554	0.36%
2019/07/30	0	0.00	5	39.30	39.35	-5	544	-0.92%
2019/07/26	2	40.10	0	0.00	40.00	2	549	0.36%
2019/07/24	0	0.00	3	39.75	41.10	-3	580	-0.52%
2019/07/19	0	0.00	5	39.00	38.95	-5	591	-0.85%
2019/07/18	3	39.30	0	0.00	38.65	3	590	0.51%
2019/06/27	0	0.00	2	35.90	36.15	-2	741	-0.27%
2019/06/19	0	0.00	1	36.00	36.20	-1	749	-0.13%
2019/05/29	1	33.30	0	0.00	33.30	1	808	0.12%
2019/05/15	0	0.00	2	36.60	36.80	-2	852	-0.23%
2019/05/07	0	0.00	1	37.05	37.05	-1	808	-0.12%
2019/05/02	5	38.05	5	37.78	38.30	0	774	0.00%
2019/04/30	9	37.12	9	37.30	37.55	0	740	0.00%
2019/04/29	0	0.00	4	36.60	35.95	-4	716	-0.56%
2019/04/26	6	37.19	1	37.15	36.70	5	709	0.70%
2019/04/25	4	37.48	1	37.80	37.90	3	685	0.44%
2019/04/23	6	36.85	5	36.91	36.95	1	622	0.16%
2019/04/22	5	36.60	5	36.34	36.50	0	612	0.00%
2019/04/19	0	0.00	2	36.13	36.10	-2	610	-0.33%
2019/04/18	5	37.60	5	36.88	36.50	0	602	0.00%
2019/04/16	5	37.65	5	37.19	37.30	0	563	0.00%
2019/04/15	2	36.95	5	36.96	35.90	-3	511	-0.59%
2019/04/02	0	0.00	5	35.95	35.30	-5	411	-1.22%
2019/03/28	0	0.00	1	33.90	34.00	-1	345	-0.29%
2019/03/18	1	35.00	3	35.07	34.50	-2	361	-0.55%
2019/02/26	0	0.00	6	33.00	32.80	-6	403	-1.49%
2019/02/25	6	32.50	0	0.00	32.90	6	410	1.46%
2019/02/14	2	31.18	0	0.00	31.35	2	438	0.46%
2019/01/23	0	0.00	2	29.40	29.40	-2	659	-0.30%
2018/12/22	0	0.00	5	30.20	31.10	-5	893	-0.56%
2018/12/20	5	31.00	0	0.00	30.65	5	911	0.55%
2018/11/09	2	30.30	2	30.10	30.20	0	758	0.00%
2018/11/05	5	29.90	5	29.65	29.30	0	702	0.00%
2018/10/09	0	0.00	2	30.10	29.95	-2	725	-0.28%
2018/10/02	0	0.00	2	30.90	30.70	-2	827	-0.24%
2018/10/01	2	31.18	0	0.00	31.30	2	809	0.25%
2018/09/10	0	0.00	2	30.70	30.65	-2	1,246	-0.16%
2018/09/03	0	0.00	2	32.85	32.85	-2	1,244	-0.16%
2018/08/09	0	0.00	3	36.85	36.85	-3	1,325	-0.23%
2018/08/08	0	0.00	1	37.30	37.30	-1	1,320	-0.08%
2018/08/06	0	0.00	6	37.40	37.20	-6	1,305	-0.46%
2018/08/03	3	38.13	0	0.00	37.50	3	1,298	0.23%
2018/08/01	0	0.00	1	37.40	37.40	-1	1,228	-0.08%
2018/07/27	2	36.50	0	0.00	36.95	2	1,212	0.16%
2018/07/18	0	0.00	1	37.10	37.05	-1	1,208	-0.08%
2018/07/17	0	0.00	2	37.50	37.50	-2	1,191	-0.17%
2018/07/16	1	36.75	5	36.80	37.65	-4	1,166	-0.34%
2018/07/04	2	35.10	0	0.00	34.95	2	1,054	0.19%
2018/06/29	4	35.85	4	35.31	35.40	0	1,025	0.00%
2018/06/28	0	0.00	1	33.80	33.90	-1	989	-0.10%
2018/06/27	0	0.00	2	35.15	35.10	-2	965	-0.21%
2018/06/22	19	37.36	5	37.31	37.50	14	928	1.51%
2018/06/21	3	36.85	0	0.00	37.30	3	778	0.39%
2018/06/07	1	36.15	1	36.60	36.50	0	641	0.00%
2018/05/10	0	0.00	1	33.10	33.00	-1	1,009	-0.10%
2018/05/07	0	0.00	1	32.30	31.95	-1	1,044	-0.10%
2018/05/04	1	31.80	0	0.00	31.80	1	1,043	0.10%
2018/05/03	1	32.00	0	0.00	32.20	1	1,046	0.10%
2018/05/02	2	32.75	2	32.40	32.40	0	1,049	0.00%
2018/04/30	2	32.35	2	32.70	32.40	0	1,059	0.00%
2018/04/25	3	32.60	3	32.50	32.55	0	1,084	0.00%
2018/04/23	1	33.85	0	0.00	33.90	1	1,082	0.09%
2018/04/18	2	34.10	0	0.00	34.30	2	1,086	0.18%
2018/04/16	1	36.10	3	36.30	36.00	-2	1,085	-0.18%
2018/03/29	1	38.00	1	37.10	37.10	0	1,243	0.00%
2018/03/28	1	37.40	0	0.00	37.05	1	1,232	0.08%
2018/03/27	2	37.20	5	37.46	37.40	-3	1,234	-0.24%
2018/03/26	0	0.00	1	36.40	36.45	-1	1,237	-0.08%
2018/03/23	7	36.73	2	36.90	36.95	5	1,241	0.40%
2018/03/22	4	38.76	1	38.60	38.05	3	1,244	0.24%
2018/03/16	5	39.10	0	0.00	38.80	5	1,411	0.35%
2018/03/13	1	40.05	6	40.06	39.80	-5	1,443	-0.35%
2018/03/12	5	39.30	0	0.00	39.15	5	1,456	0.34%
2018/03/09	0	0.00	2	40.20	39.90	-2	1,457	-0.14%
2018/03/07	2	39.85	0	0.00	39.50	2	1,481	0.13%
2018/03/06	5	40.30	11	40.81	40.25	-6	1,493	-0.40%
2018/03/05	7	39.47	14	39.89	39.80	-7	1,503	-0.47%
2018/03/02	8	39.16	1	39.65	38.95	7	1,507	0.46%
2018/03/01	7	39.60	7	39.87	40.05	0	1,518	0.00%
2018/02/27	10	39.88	5	39.90	40.10	5	1,535	0.33%
2018/02/23	4	38.85	6	39.20	39.00	-2	1,548	-0.13%
2018/02/22	6	39.28	1	38.80	38.90	5	1,566	0.32%
2018/02/09	3	34.17	0	0.00	34.10	3	1,584	0.19%
2018/02/08	1	37.75	2	37.55	37.55	-1	1,564	-0.06%
2018/02/07	1	39.00	0	0.00	38.30	1	1,651	0.06%
2018/02/06	1	38.15	4	40.30	38.25	-3	1,717	-0.17%
2018/02/02	2	42.75	0	0.00	42.80	2	1,864	0.11%
2018/01/31	1	43.25	0	0.00	43.25	1	1,962	0.05%
2018/01/30	1	43.55	0	0.00	43.85	1	1,984	0.05%
2018/01/25	0	0.00	5	45.30	45.00	-5	2,141	-0.23%
2018/01/23	2	45.95	0	0.00	44.90	2	2,262	0.09%
2018/01/15	0	0.00	1	45.10	45.10	-1	3,357	-0.03%
2018/01/12	5	45.80	5	45.26	45.25	0	3,491	0.00%
2018/01/03	1	45.80	1	46.20	45.55	0	3,858	0.00%