乙盛-KY (5243)-華南永昌-古亭券商分點個股進出

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－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭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
2024/06/26	1	61.50	0	0.00	61.70	1	2,130	0.05%
2024/06/20	10	62.63	11	63.65	63.70	-1	2,355	-0.04%
2024/06/19	1	62.60	1	61.70	61.90	0	2,328	0.00%
2024/06/18	2	65.55	3	65.30	65.00	-1	2,231	-0.04%
2024/06/17	1	65.20	0	0.00	66.20	1	2,196	0.05%
2024/06/14	121	67.97	117.4	68.40	67.30	3.6	2,054	0.17%	大買/大賣/
2024/06/13	0	0.00	1	63.00	65.40	-1	1,807	-0.06%
2024/06/11	0	0.00	1	61.30	61.30	-1	1,879	-0.05%
2024/06/07	0	0.00	51	61.30	61.30	-51	2,002	-2.55%
2024/06/06	0	0.00	2	58.75	58.50	-2	2,051	-0.10%
2024/06/03	0	0.00	4	61.75	61.40	-4	2,042	-0.20%
2024/05/31	2	60.05	0	0.00	59.40	2	2,001	0.10%
2024/05/30	3	59.47	0	0.00	59.20	3	1,994	0.15%
2024/05/29	1	60.20	0	0.00	60.40	1	1,988	0.05%
2024/05/28	2	60.40	1	61.00	60.70	1	1,961	0.05%
2024/05/15	1	56.40	0	0.00	56.90	1	1,869	0.05%
2024/05/10	0	0.00	1	57.80	57.80	-1	1,881	-0.05%
2024/05/07	1	57.00	0	0.00	56.80	1	1,861	0.05%
2024/04/23	0	0.00	1	54.20	54.00	-1	1,799	-0.06%
2024/04/17	1	56.70	105	56.10	56.10	-104	1,744	-5.96%	大賣/鉅額交易
2024/04/16	0	0.00	100	55.55	56.00	-100	1,742	-5.74%
2024/04/12	105	61.62	1	60.80	61.40	104	1,701	6.11%	大買/鉅額交易
2024/04/11	110	59.90	10	59.00	59.90	100	1,652	6.05%	大買/
2024/03/29	0	0.00	14	59.39	59.40	-14	1,497	-0.94%
2024/03/28	20	61.74	4	61.48	60.30	16	1,447	1.11%
2024/03/27	4	58.45	6	59.38	59.60	-2	1,256	-0.16%
2024/03/26	0	0.00	1	57.00	55.90	-1	1,146	-0.09%
2024/03/22	0	0.00	4	57.15	58.20	-4	1,123	-0.36%
2024/03/20	2	57.00	3	57.33	56.90	-1	1,058	-0.09%
2024/03/15	1	60.00	9	59.53	58.80	-8	952	-0.84%
2024/03/14	0	0.00	3	57.50	57.20	-3	826	-0.36%
2024/03/13	43	60.36	3	61.10	60.50	40	783	5.10%
2024/03/12	11	59.88	1	59.20	60.00	10	591	1.69%
2024/03/11	0	0.00	13	53.65	54.60	-13	492	-2.64%
2024/03/08	0	0.00	5	52.70	53.00	-5	488	-1.02%
2024/03/07	1	53.90	0	0.00	53.50	1	491	0.20%
2024/02/26	1	54.90	0	0.00	55.20	1	484	0.21%
2024/02/22	0	56.00	0	0.00	55.80	0	475	0.00%
2024/02/05	0	0.00	2	54.00	53.90	-2	484	-0.41%
2024/01/30	0	0.00	1.2	55.78	56.30	-1.2	462	-0.25%
2024/01/29	1	55.60	0	0.00	56.30	1	460	0.22%
2024/01/09	1	57.70	0	0.00	58.10	1	488	0.20%
2023/12/29	0	0.00	1	60.80	61.20	-1	527	-0.19%
2023/12/25	0	0.00	0.2	59.60	59.50	-0.2	523	-0.03%
2023/11/23	0	0.00	20	60.69	60.70	-20	708	-2.82%
2023/11/17	1	60.20	1	60.40	60.50	0	761	0.00%
2023/11/14	0	0.00	2	58.85	59.10	-2	801	-0.25%
2023/11/13	1	58.20	0	0.00	58.20	1	803	0.12%
2023/11/07	0.1	58.50	0	0.00	58.20	0.1	841	0.01%
2023/11/06	0.1	58.40	1	58.40	58.70	-1	872	-0.11%
2023/11/01	1	56.70	0	0.00	56.80	1	964	0.10%
2023/10/31	2	57.80	2	59.30	56.60	0	971	0.00%
2023/10/26	0.2	58.40	0	0.00	57.40	0.2	1,019	0.02%
2023/10/24	2	58.25	0	0.00	58.40	2	1,040	0.19%
2023/10/20	0	0.00	3	57.80	58.60	-3	1,134	-0.26%
2023/10/17	0.2	60.97	1	60.90	60.70	-0.9	1,191	-0.07%
2023/10/16	0.1	60.00	0	0.00	60.00	0.1	1,207	0.00%
2023/10/12	0	0.00	1	60.80	61.30	-1	1,261	-0.08%
2023/10/11	2	60.85	0	0.00	59.70	2	1,275	0.16%
2023/09/28	0	0.00	3	63.57	63.70	-3	1,607	-0.19%
2023/09/26	0.1	64.90	0	0.00	64.10	0.1	1,920	0.01%
2023/09/21	1	65.00	2	64.40	64.30	-1	1,975	-0.05%
2023/09/20	1	66.40	0	0.00	66.30	1	1,967	0.05%
2023/09/19	1	66.70	0	0.00	66.80	1	2,014	0.05%
2023/09/18	0	0.00	2	67.65	66.80	-2	2,015	-0.10%
2023/09/15	1	67.00	0	0.00	67.00	1	2,036	0.05%
2023/09/14	0	0.00	2	67.60	68.00	-2	2,050	-0.10%
2023/09/13	0	0.00	1	67.20	66.50	-1	2,070	-0.05%
2023/09/11	1	65.10	0	0.00	64.90	1	2,153	0.05%
2023/09/07	2.1	67.66	1	69.20	67.30	1.1	2,302	0.05%
2023/09/06	2	67.70	0	0.00	67.70	2	2,354	0.08%
2023/09/04	0	0.00	4	66.18	66.30	-4	2,485	-0.16%
2023/09/01	0	0.00	1	66.10	65.60	-1	2,544	-0.04%
2023/08/31	0	0.00	2	65.20	65.50	-2	2,592	-0.08%
2023/08/30	0	0.00	2	64.20	64.60	-2	2,679	-0.07%
2023/08/29	1	62.90	0	0.00	63.20	1	2,796	0.04%
2023/08/28	1	65.20	0	0.00	64.80	1	2,928	0.03%
2023/08/24	0	0.00	1	65.70	65.20	-1	3,503	-0.03%
2023/08/22	1	65.10	0	0.00	64.50	1	3,776	0.03%
2023/08/16	0	0.00	2	66.10	66.00	-2	5,079	-0.04%
2023/08/14	0	0.00	0.8	65.10	65.60	-0.8	5,668	-0.01%
2023/08/11	1	66.70	0	0.00	66.20	1	5,764	0.02%
2023/08/09	1	67.50	1	68.20	67.70	0	5,768	0.00%
2023/08/08	3	69.07	3	68.80	68.50	0	5,748	0.00%
2023/08/07	2.2	71.00	0	0.00	71.40	2.2	5,718	0.04%
2023/08/04	0	0.00	2	70.80	70.80	-2	5,706	-0.04%
2023/08/02	1	71.20	0	0.00	70.50	1	5,716	0.02%
2023/07/31	0.6	73.10	1	72.70	71.40	-0.4	5,695	-0.01%
2023/07/28	4	71.85	0	0.00	71.90	4	5,683	0.07%
2023/07/27	0	0.00	1	72.60	72.40	-1	5,682	-0.02%
2023/07/26	4	71.70	1	71.50	71.50	3	5,680	0.05%
2023/07/25	10	72.50	2	73.10	73.30	8	5,664	0.14%
2023/07/24	0	0.00	1	71.60	72.80	-1	5,619	-0.02%
2023/07/21	1	71.40	0	0.00	72.10	1	5,602	0.02%
2023/07/20	1	72.60	0	0.00	72.70	1	5,627	0.02%
2023/07/19	1	72.20	0	0.00	71.90	1	5,664	0.02%
2023/07/18	0	73.70	0	0.00	73.20	0	5,800	0.00%
2023/07/17	4	76.15	3	75.30	75.30	1	6,004	0.02%
2023/07/14	2	74.50	0	0.00	74.70	2	6,185	0.03%
2023/07/13	10	75.07	0	0.00	74.50	10	6,208	0.16%
2023/07/12	1	74.30	0.1	74.50	74.60	0.9	6,193	0.01%
2023/07/11	2	75.15	0	0.00	74.50	2	6,192	0.03%
2023/07/10	12	77.19	2	77.40	75.00	10	6,172	0.16%
2023/07/07	6	80.62	0	0.00	79.90	6	6,082	0.10%
2023/07/06	5	83.60	8	84.65	82.00	-3	6,093	-0.05%
2023/07/05	5	85.20	13.2	85.74	84.40	-8.2	6,027	-0.14%
2023/07/04	8	82.78	9	83.72	83.40	-1	5,876	-0.02%
2023/07/03	0	0.00	1	80.50	80.60	-1	5,771	-0.02%
2023/06/30	1	78.11	0	0.00	78.80	1	5,780	0.02%
2023/06/29	2	78.75	0	0.00	78.50	2	5,902	0.03%
2023/06/28	1	78.70	2	80.00	79.00	-1	6,199	-0.02%
2023/06/27	7	79.34	0	0.00	79.00	7	6,225	0.11%
2023/06/26	3	81.83	0	0.00	81.60	3	6,203	0.05%
2023/06/21	0	0.00	3	83.30	83.10	-3	6,219	-0.05%
2023/06/20	2	81.75	0	0.00	81.90	2	6,199	0.03%
2023/06/19	2	82.70	2	84.05	82.70	0	6,182	0.00%
2023/06/16	0	0.00	1	83.50	82.50	-1	6,149	-0.02%
2023/06/15	2	81.40	2	82.70	83.00	0	6,121	0.00%
2023/06/14	10.2	83.98	4	85.50	82.30	6.2	6,077	0.10%
2023/06/13	8	84.69	11	86.13	84.40	-3	5,998	-0.05%
2023/06/12	14.1	84.70	4	86.40	84.60	10.1	5,927	0.17%
2023/06/09	2	85.15	2	86.35	85.50	0	5,863	0.00%
2023/06/08	10	85.10	1	84.10	84.10	9	5,799	0.16%
2023/06/07	1	87.90	2	86.70	86.70	-1	5,738	-0.02%
2023/06/06	2	88.80	0	0.00	87.90	2	5,686	0.04%
2023/06/05	1	88.80	4	90.78	88.70	-3	5,666	-0.05%
2023/06/02	2	88.55	7	88.64	89.60	-5	5,592	-0.09%
2023/06/01	0	0.00	1	89.00	89.30	-1	5,486	-0.02%
2023/05/31	7	89.10	3	90.10	88.90	4	5,347	0.07%
2023/05/30	6	84.98	3	86.47	83.70	3	4,920	0.06%
2023/05/29	6	83.57	6	84.17	83.70	0	4,738	0.00%
2023/05/26	11	86.60	12	85.20	82.60	-1	4,676	-0.02%
2023/05/25	9	84.51	11	86.46	86.80	-2	4,519	-0.04%
2023/05/24	7	83.53	4	83.63	83.80	3	4,189	0.07%
2023/05/23	5	83.30	21	83.28	83.00	-16	4,085	-0.39%
2023/05/22	65	80.66	47	79.31	82.50	18	3,887	0.46%
2023/05/19	1	77.50	11	73.69	77.80	-10	3,202	-0.31%
2023/05/18	7	70.77	7	70.41	70.80	0	2,713	0.00%
2023/05/16	0	0.00	1	67.60	67.50	-1	2,507	-0.04%
2023/05/11	1	66.60	0	0.00	65.10	1	2,476	0.04%
2023/05/08	5	66.50	5	66.50	66.50	0	2,483	0.00%
2023/05/05	0	0.00	1	66.40	66.40	-1	2,482	-0.04%
2023/05/03	0	0.00	2	66.00	65.50	-2	2,502	-0.08%
2023/04/27	2	64.75	0	0.00	64.40	2	2,531	0.08%
2023/04/25	8	65.98	10	64.16	63.80	-2	2,500	-0.08%
2023/04/24	2	66.35	12	66.96	65.90	-10	2,452	-0.41%
2023/04/21	39	71.57	1	67.00	67.00	38	2,405	1.58%
2023/04/20	5	72.22	4	72.90	71.40	1	2,254	0.04%
2023/04/19	9	71.48	5	71.78	69.80	4	2,016	0.20%
2023/04/18	0	0.00	2	67.40	68.20	-2	1,813	-0.11%
2023/04/17	0	0.00	1	67.10	67.10	-1	1,770	-0.06%
2023/04/14	1	67.20	0	0.00	66.90	1	1,750	0.06%
2023/04/11	1	66.80	0	0.00	66.70	1	1,672	0.06%
2023/04/07	0	0.00	20	65.10	65.10	-20	1,595	-1.25%
2023/03/31	0	0.00	4	66.30	65.80	-4	1,537	-0.26%
2023/03/29	22	67.79	4	66.80	67.10	18	1,398	1.29%
2023/03/24	0	0.00	1	63.10	64.40	-1	1,047	-0.10%
2023/03/20	0	0.00	1	62.50	62.30	-1	1,010	-0.10%
2023/03/17	1	62.40	0	0.00	62.10	1	1,029	0.10%
2023/03/16	4	60.50	0	0.00	60.20	4	1,031	0.39%
2023/03/14	0	0.00	5	61.00	60.90	-5	1,096	-0.46%
2023/03/13	0	0.00	8	61.50	61.50	-8	1,218	-0.66%
2023/03/09	0	0.00	1	64.00	63.00	-1	1,498	-0.07%
2023/03/06	4	62.90	2	63.90	63.50	2	1,445	0.14%
2023/03/01	1	63.00	0	0.00	62.60	1	1,437	0.07%
2023/02/24	2	63.50	0	0.00	62.50	2	1,436	0.14%
2023/02/23	0	0.00	1	63.70	63.20	-1	1,471	-0.07%
2023/02/20	0	0.00	2	62.00	61.80	-2	1,444	-0.14%
2023/02/10	2	61.60	1	61.30	61.00	1	1,549	0.06%
2023/02/08	1	61.60	0	0.00	61.30	1	1,570	0.06%
2023/02/06	0	0.00	1	61.70	61.70	-1	1,547	-0.06%
2023/02/02	0	0.00	0.1	61.30	61.60	-0.1	1,536	0.00%
2023/01/31	1.1	60.99	1	60.50	60.80	0.1	1,556	0.00%
2023/01/30	4	59.33	0	0.00	60.10	4	1,559	0.26%
2023/01/17	0	0.00	0.1	57.10	57.40	-0.1	1,537	-0.01%
2023/01/13	0	0.00	10	57.00	57.00	-10	1,627	-0.61%
2023/01/05	0	58.70	0.2	58.20	57.90	-0.2	2,179	-0.01%
2022/12/28	0	0.00	0.3	57.90	57.70	-0.3	2,615	-0.01%
2022/12/27	0.1	59.30	0	0.00	59.10	0.1	2,645	0.00%
2022/12/22	2	59.10	0	0.00	59.00	2	2,724	0.07%
2022/12/16	0	0.00	0.1	60.00	59.70	-0.1	2,750	0.00%
2022/12/13	0	0.00	0.5	60.60	60.30	-0.5	2,746	-0.02%
2022/12/09	0	0.00	7	60.96	60.90	-7	2,751	-0.25%
2022/12/07	2	62.85	0	0.00	61.90	2	2,730	0.07%
2022/12/05	1.1	65.91	1	65.10	65.00	0.1	2,693	0.00%
2022/12/02	1	65.20	1	65.30	64.60	0	2,615	0.00%
2022/11/30	0	0.00	1	60.00	59.80	-1	2,338	-0.04%
2022/11/25	5	58.40	0	0.00	57.70	5	2,454	0.20%
2022/11/23	1	57.90	0	0.00	57.70	1	2,497	0.04%
2022/11/21	0	0.00	0	58.30	57.80	0	2,580	0.00%
2022/11/15	0	0.00	2	61.20	61.20	-2	2,518	-0.08%
2022/11/14	2	60.80	0	0.00	61.20	2	2,522	0.08%
2022/11/09	1	60.70	0	0.00	60.70	1	2,498	0.04%
2022/11/07	0	0.00	1	60.80	60.70	-1	2,465	-0.04%
2022/11/04	1	59.80	0	0.00	60.30	1	2,498	0.04%
2022/10/26	0	0.00	1	58.00	57.80	-1	2,621	-0.04%
2022/10/25	1	60.90	0	0.00	59.50	1	2,630	0.04%
2022/10/24	0	61.50	0	0.00	60.40	0	2,673	0.00%
2022/10/21	1	59.80	2	60.75	60.40	-1	2,662	-0.04%
2022/10/20	1	60.30	7	59.49	59.50	-6	2,674	-0.22%
2022/10/19	1	63.10	3	62.70	61.00	-2	2,741	-0.07%
2022/10/18	10	63.90	11	64.13	63.00	-1	2,882	-0.03%
2022/10/17	1	62.90	0	0.00	65.50	1	2,872	0.03%
2022/10/14	1	63.79	3	63.20	63.80	-2	2,784	-0.07%
2022/10/13	8	61.86	1	59.70	59.80	7	2,724	0.26%
2022/10/11	2	64.10	2	64.40	63.70	0	2,671	0.00%
2022/10/06	6	64.50	7	64.00	64.50	-1	2,632	-0.04%
2022/10/05	0.5	63.17	0	0.00	63.30	0.5	2,561	0.02%
2022/10/03	1	59.20	1	58.50	58.50	0	2,422	0.00%
2022/09/30	1	57.80	1	60.20	60.20	0	2,428	0.00%
2022/09/23	4	60.00	0	0.00	60.00	4	2,411	0.17%
2022/09/15	2	64.30	0	0.00	63.20	2	2,642	0.08%
2022/09/14	0	0.00	2	63.65	64.30	-2	2,635	-0.08%
2022/09/13	2	64.60	1	64.30	64.60	1	2,640	0.04%
2022/09/05	4	62.00	0.1	61.80	61.70	4	2,630	0.15%
2022/09/01	2	64.00	1	64.50	63.40	1	2,615	0.04%
2022/08/31	0.1	62.15	0	0.00	63.00	0.1	2,545	0.00%
2022/08/30	0.1	62.80	0	0.00	62.60	0.1	2,556	0.00%
2022/08/29	1.1	63.68	0	0.00	62.60	1.1	2,551	0.04%
2022/08/26	4	68.50	4	66.88	66.60	0	2,521	0.00%
2022/08/23	0	0.00	1	67.50	67.50	-1	2,738	-0.04%
2022/08/19	2	69.30	0	0.00	68.30	2	2,888	0.07%
2022/08/18	1	68.70	1	68.50	69.00	0	2,980	0.00%
2022/08/17	1	68.70	1	69.60	68.70	0	3,035	0.00%
2022/08/16	1	69.40	0	0.00	69.30	1	3,029	0.03%
2022/08/15	0	0.00	29	69.09	69.00	-29	3,033	-0.96%
2022/08/12	0	0.00	25	68.54	68.60	-25	3,039	-0.82%
2022/08/11	37	68.80	0	0.00	68.20	37	3,030	1.22%
2022/08/10	0	0.00	9	68.10	68.10	-9	2,982	-0.30%
2022/08/09	1	68.50	5	68.30	68.30	-4	2,966	-0.13%
2022/08/05	1.3	66.99	9	66.80	66.80	-7.8	2,946	-0.26%
2022/08/04	10	65.10	0	0.00	66.00	10	2,946	0.34%
2022/08/03	30	67.50	0	0.00	67.50	30	2,905	1.03%
2022/08/01	0	0.00	1	70.40	69.40	-1	2,827	-0.04%
2022/07/29	5	69.84	5	70.12	70.30	0	2,802	0.00%
2022/07/28	1	71.40	6	71.03	71.00	-5	2,767	-0.18%
2022/07/27	1	70.00	0	0.00	71.50	1	2,773	0.04%
2022/07/26	1	70.90	4.1	70.96	69.90	-3.1	2,721	-0.11%
2022/07/25	18	70.71	18	71.12	71.10	0	2,612	0.00%
2022/07/22	4	68.90	0	0.00	68.90	4	2,404	0.17%
2022/07/19	0	0.00	1	67.60	68.00	-1	2,266	-0.04%
2022/07/14	3	66.47	2	65.80	66.70	1	2,564	0.04%
2022/07/12	1	63.60	1	63.70	63.60	0	2,518	0.00%
2022/07/07	2	59.00	3	60.00	61.30	-1	2,429	-0.04%
2022/07/06	4	60.00	3	59.00	59.00	1	2,411	0.04%
2022/07/04	0.1	59.10	0	0.00	58.70	0.1	2,403	0.00%
2022/06/30	1	67.50	1	66.00	64.90	0	2,337	0.00%
2022/06/29	5	66.80	2	67.45	67.90	3	2,294	0.13%
2022/06/28	0	0.00	2	67.30	67.30	-2	2,241	-0.09%
2022/06/27	0	0.00	8	66.49	66.80	-8	2,210	-0.36%
2022/06/24	5	65.80	0	0.00	65.50	5	2,147	0.23%
2022/06/23	2	61.80	0	0.00	62.30	2	2,099	0.10%
2022/06/22	2	62.25	0	0.00	61.50	2	2,091	0.10%
2022/06/16	1	64.60	0	0.00	64.30	1	2,047	0.05%
2022/06/13	0	0.00	1	65.80	65.60	-1	1,995	-0.05%
2022/06/10	0	0.00	1	66.70	66.70	-1	1,974	-0.05%
2022/06/08	1	67.20	2	67.00	65.60	-1	1,922	-0.05%
2022/06/06	1	65.60	0	0.00	65.50	1	1,869	0.05%
2022/06/02	1	66.20	1	66.80	66.10	0	1,854	0.00%
2022/06/01	4	66.78	7	67.34	66.00	-3	1,832	-0.16%
2022/05/31	10	66.27	3	66.53	67.00	7	1,741	0.40%
2022/05/27	4	64.80	9	64.64	64.40	-5	1,533	-0.33%
2022/05/26	1	63.10	0	0.00	62.90	1	1,410	0.07%
2022/05/25	4	62.20	3	62.47	62.20	1	1,310	0.08%
2022/05/24	2	60.00	0	0.00	59.70	2	1,257	0.16%
2022/05/23	1	61.40	1	60.60	60.70	0	1,249	0.00%
2022/05/20	2	61.20	7	59.37	60.40	-5	1,229	-0.41%
2022/05/18	5	59.40	0	0.00	58.60	5	1,197	0.42%
2022/05/13	1	58.40	1	58.80	58.40	0	1,189	0.00%
2022/05/03	0	0.00	1	57.80	58.10	-1	1,073	-0.09%
2022/04/26	0	0.00	0	59.70	59.80	0	1,056	0.00%
2022/04/25	0	0.00	0	61.20	60.10	0	1,049	0.00%
2022/04/21	2	68.30	0	0.00	64.20	2	976	0.20%
2022/04/20	0	66.50	7	64.70	66.40	-7	780	-0.89%
2022/04/19	7	60.97	0	0.00	61.40	7	619	1.13%
2022/04/11	0	0.00	1	59.80	57.50	-1	836	-0.12%
2022/04/08	1	61.20	0	0.00	60.90	1	829	0.12%
2022/03/09	0	0.00	3	55.60	56.00	-3	1,111	-0.27%
2022/02/24	0	0.00	2	60.00	58.80	-2	1,379	-0.15%
2022/02/10	0	0.00	1	62.20	62.20	-1	2,796	-0.04%
2022/02/08	2	62.55	1	62.60	62.60	1	2,863	0.03%
2022/01/21	1	61.80	2	61.00	60.80	-1	3,352	-0.03%
2022/01/18	1	62.80	1	62.10	62.10	0	3,512	0.00%
2022/01/05	0	0.00	5	69.10	68.50	-5	4,366	-0.11%
2021/12/28	5	68.50	0	0.00	67.50	5	5,002	0.10%
2021/12/27	0	0.00	5	69.50	68.40	-5	5,071	-0.10%
2021/12/24	6	66.50	0	0.00	68.20	6	5,251	0.11%
2021/12/22	0	0.00	2	65.50	65.10	-2	5,221	-0.04%
2021/12/20	2	64.10	0	0.00	64.10	2	5,401	0.04%
2021/12/02	1	69.30	0	0.00	67.60	1	5,826	0.02%
2021/11/25	0	0.00	1	69.70	69.00	-1	5,688	-0.02%
2021/11/24	0	0.00	1	70.10	70.40	-1	5,667	-0.02%
2021/11/23	3	69.87	2	69.00	68.80	1	5,650	0.02%
2021/11/22	1	71.90	2	71.65	70.80	-1	5,624	-0.02%
2021/11/19	0	0.00	2	72.05	71.70	-2	5,571	-0.04%
2021/11/18	7	74.60	6	74.60	73.50	1	5,480	0.02%
2021/11/17	4	73.80	17	72.26	73.90	-13	5,231	-0.25%
2021/11/16	12	71.16	19	70.69	70.00	-7	4,911	-0.14%
2021/11/15	21	69.65	20	70.02	70.00	1	4,757	0.02%
2021/11/12	7	66.26	5	66.40	67.00	2	4,439	0.05%
2021/11/11	1	65.00	1	64.50	64.50	0	4,398	0.00%
2021/11/09	4	64.90	1	65.20	65.20	3	4,405	0.07%
2021/11/08	1	65.80	1	64.60	64.60	0	4,389	0.00%
2021/11/05	1	67.80	0	0.00	66.00	1	4,390	0.02%
2021/11/04	1	68.20	1	68.80	67.20	0	4,368	0.00%
2021/11/03	1	67.10	1	67.30	67.30	0	4,372	0.00%
2021/11/02	17	68.43	15	70.00	67.40	2	4,399	0.05%
2021/11/01	1	67.00	2	68.55	70.60	-1	4,228	-0.02%
2021/10/29	1	66.50	1	67.20	66.70	0	4,131	0.00%
2021/10/28	1	67.20	2	67.30	66.20	-1	4,087	-0.02%
2021/10/27	3	66.23	1	66.80	66.50	2	4,053	0.05%
2021/10/25	4	68.13	7	67.99	68.70	-3	3,966	-0.08%
2021/10/21	2	64.80	4	65.43	64.40	-2	4,042	-0.05%
2021/10/20	5	64.36	4	64.90	64.10	1	4,361	0.02%
2021/10/19	3	64.40	1	64.30	64.60	2	4,334	0.05%
2021/10/18	4	66.50	1	66.80	64.50	3	4,283	0.07%
2021/10/15	20	68.80	16	68.23	69.50	4	4,124	0.10%
2021/10/12	2	67.50	3	67.47	66.50	-1	3,764	-0.03%
2021/10/08	1	68.70	7	67.79	67.60	-6	3,650	-0.16%
2021/10/07	1	64.50	0	0.00	63.70	1	3,402	0.03%
2021/10/06	6	63.90	6	64.25	63.30	0	3,462	0.00%
2021/10/05	0	0.00	2	59.90	62.50	-2	3,383	-0.06%
2021/10/04	3	61.50	3	61.90	61.50	0	3,345	0.00%
2021/10/01	5	62.52	5	62.62	61.90	0	3,282	0.00%
2021/09/30	1	60.40	0	0.00	61.40	1	3,075	0.03%
2021/09/29	1	60.10	30	59.63	60.10	-29	3,090	-0.94%
2021/09/28	0	0.00	1	60.60	61.10	-1	3,168	-0.03%
2021/09/27	37	62.25	9	61.89	62.00	28	3,172	0.88%
2021/09/24	0	0.00	2	60.05	59.50	-2	3,086	-0.06%
2021/09/23	5	56.60	0	0.00	57.00	5	3,085	0.16%
2021/09/17	6	58.70	3	58.00	58.90	3	3,209	0.09%
2021/09/15	2	59.30	1	59.80	60.10	1	3,365	0.03%
2021/09/14	1	55.70	0	0.00	54.70	1	3,532	0.03%
2021/09/02	0	0.00	1	59.30	58.20	-1	4,863	-0.02%
2021/09/01	8	59.40	8	59.23	59.40	0	4,861	0.00%
2021/08/25	1	58.00	0	0.00	57.90	1	4,844	0.02%
2021/08/24	0	0.00	2	58.70	58.60	-2	4,874	-0.04%
2021/08/16	1	60.20	0	0.00	60.20	1	4,981	0.02%
2021/07/28	0	0.00	1	65.90	66.50	-1	5,294	-0.02%
2021/07/27	1	72.00	1	70.50	69.40	0	5,300	0.00%
2021/07/26	3	71.37	4	73.18	73.70	-1	5,144	-0.02%
2021/07/20	1	66.60	0	0.00	66.10	1	4,877	0.02%
2021/07/16	1	69.00	0	0.00	68.90	1	4,973	0.02%
2021/07/15	1	69.90	0	0.00	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	0	0.00	1	72.00	69.20	-1	4,981	-0.02%
2021/07/12	1	72.00	1	70.80	71.50	0	4,888	0.00%
2021/07/09	1	68.00	0	0.00	68.00	1	4,792	0.02%
2021/07/08	1	69.10	0	0.00	69.10	1	4,863	0.02%
2021/07/07	1	68.60	2	68.75	68.30	-1	4,908	-0.02%
2021/07/06	2	69.15	4	68.73	68.60	-2	4,980	-0.04%
2021/07/05	5	69.48	1	70.30	70.60	4	5,019	0.08%
2021/07/02	1	69.40	1	68.10	68.00	0	5,006	0.00%
2021/07/01	1	67.50	0	0.00	66.80	1	5,158	0.02%
2021/06/30	1	71.50	2	70.30	69.40	-1	5,188	-0.02%
2021/06/28	1	70.00	1	70.70	70.90	0	5,369	0.00%
2021/06/24	8	75.29	8	74.03	73.00	0	5,859	0.00%
2021/06/23	1	71.90	9	73.77	74.00	-8	5,857	-0.14%
2021/06/22	2	71.90	1	71.10	71.00	1	6,075	0.02%
2021/06/21	67	72.43	59	72.58	71.10	8	6,435	0.12%
2021/06/18	1	68.10	2	65.40	68.40	-1	7,143	-0.01%
2021/06/16	1	60.80	2	63.80	62.70	-1	7,087	-0.01%
2021/06/15	1	60.10	0	0.00	60.80	1	7,296	0.01%
2021/06/10	2	60.50	0	0.00	59.70	2	8,179	0.02%
2021/06/04	0	0.00	1	60.00	59.80	-1	8,583	-0.01%
2021/05/31	3	62.00	0	0.00	61.20	3	10,848	0.03%
2021/05/28	0	0.00	1	60.60	60.40	-1	10,980	-0.01%
2021/05/27	2	59.50	1	60.30	59.00	1	11,030	0.01%
2021/05/26	0	0.00	1	59.40	59.40	-1	11,075	-0.01%
2021/05/25	1	62.20	1	62.00	60.80	0	11,353	0.00%
2021/05/24	1	59.50	2	59.35	59.70	-1	11,403	-0.01%
2021/05/20	1	56.00	1	56.40	55.80	0	11,667	0.00%
2021/05/17	0	0.00	2	51.75	52.40	-2	11,907	-0.02%
2021/05/13	4	56.05	5	55.96	56.60	-1	11,958	-0.01%
2021/05/12	10	54.29	15	54.80	55.10	-5	12,073	-0.04%
2021/05/11	0	0.00	1	60.00	58.40	-1	12,131	-0.01%
2021/05/10	2	62.80	1	62.70	62.60	1	12,227	0.01%
2021/05/07	4	65.73	2	66.30	66.20	2	12,476	0.02%
2021/05/05	2	61.35	0	0.00	59.50	2	13,544	0.01%
2021/05/04	2	60.05	2	61.40	60.10	0	13,604	0.00%
2021/05/03	1	66.10	0	0.00	62.60	1	13,622	0.01%
2021/04/27	1	69.50	0	0.00	69.10	1	14,034	0.01%
2021/04/23	0	0.00	1	67.90	68.20	-1	14,329	-0.01%
2021/04/21	1	73.00	0	0.00	71.20	1	15,180	0.01%
2021/04/20	1	72.40	1	72.90	72.80	0	15,347	0.00%
2021/04/14	1	72.50	1	71.20	71.70	0	16,283	0.00%
2021/04/13	0	0.00	1	73.10	73.10	-1	16,680	-0.01%
2021/04/12	3	76.50	11	75.57	75.00	-8	17,372	-0.05%
2021/04/08	4	77.63	3	78.03	77.00	1	18,292	0.01%
2021/04/07	5	78.28	4	78.25	77.50	1	18,380	0.01%
2021/04/06	11	76.45	4	77.08	76.40	7	18,463	0.04%
2021/04/01	16	76.69	15	76.97	76.30	1	18,834	0.01%
2021/03/31	13	78.62	12	77.30	77.00	1	19,262	0.01%
2021/03/30	29	80.36	25	80.89	79.50	4	19,557	0.02%
2021/03/29	15	77.71	24	77.35	78.30	-9	19,587	-0.05%
2021/03/26	14	77.51	22	77.65	76.50	-8	19,490	-0.04%
2021/03/25	41	78.03	33	78.62	78.00	8	19,251	0.04%
2021/03/24	24	77.94	15	77.46	77.00	9	18,734	0.05%
2021/03/23	29	78.32	39	78.42	78.00	-10	18,165	-0.06%
2021/03/22	5	73.24	7	73.07	74.00	-2	16,948	-0.01%
2021/03/19	4	71.25	6	71.20	70.70	-2	16,741	-0.01%
2021/03/18	19	72.28	14	71.44	71.30	5	16,655	0.03%
2021/03/17	91	72.15	70	72.78	71.10	21	16,366	0.13%
2021/03/16	1	68.60	2	67.90	67.90	-1	15,590	-0.01%
2021/03/15	19	67.03	20	66.92	68.00	-1	15,543	-0.01%
2021/03/12	4	68.55	2	68.70	67.70	2	15,497	0.01%
2021/03/11	2	67.80	2	67.15	67.50	0	15,453	0.00%
2021/03/10	0	0.00	2	68.30	66.10	-2	15,405	-0.01%
2021/03/09	3	68.53	3	68.43	67.30	0	15,345	0.00%
2021/03/08	4	73.03	7	72.77	70.20	-3	15,146	-0.02%
2021/03/05	10	68.62	13	69.93	70.70	-3	14,411	-0.02%
2021/03/04	12	69.98	6	69.27	68.00	6	13,956	0.04%
2021/03/03	1	67.50	0	0.00	67.50	1	13,225	0.01%
2021/02/26	0	0.00	1	66.50	65.60	-1	13,169	-0.01%
2021/02/25	3	68.13	1	69.00	67.10	2	13,171	0.02%
2021/02/24	0	0.00	3	68.50	66.00	-3	12,911	-0.02%
2021/02/23	1	67.50	6	68.20	67.10	-5	12,854	-0.04%
2021/02/22	3	67.67	5	67.70	67.50	-2	12,801	-0.02%
2021/02/19	1	67.50	2	66.75	66.20	-1	12,652	-0.01%
2021/02/18	3	63.13	4	63.55	63.90	-1	12,594	-0.01%
2021/02/17	6	62.00	4	62.05	63.10	2	12,630	0.02%
2021/02/05	2	63.30	2	62.80	62.90	0	12,609	0.00%
2021/02/04	2	63.60	2	64.10	63.50	0	12,598	0.00%
2021/02/03	3	64.47	3	65.17	64.20	0	12,648	0.00%
2021/02/02	9	65.39	8	65.16	65.40	1	12,485	0.01%
2021/02/01	8	62.65	8	62.74	61.90	0	12,328	0.00%
2021/01/29	8	67.74	4	66.58	63.90	4	12,183	0.03%
2021/01/28	29	69.58	29	70.01	68.50	0	11,869	0.00%
2021/01/27	59	67.26	61	68.11	70.10	-2	11,135	-0.02%
2021/01/26	3	65.27	1	65.90	63.80	2	10,650	0.02%
2021/01/25	17	65.40	8	64.88	64.40	9	10,538	0.09%
2021/01/22	2	65.55	5	65.12	66.60	-3	10,441	-0.03%
2021/01/21	6	66.12	11	66.11	64.60	-5	10,297	-0.05%
2021/01/20	5	68.00	9	67.37	65.20	-4	10,127	-0.04%
2021/01/19	3	69.80	3	69.93	67.70	0	9,915	0.00%
2021/01/18	1	68.50	1	67.60	67.60	0	9,698	0.00%
2021/01/15	5	69.54	3	70.27	68.10	2	9,516	0.02%
2021/01/14	6	69.33	13	70.01	71.60	-7	8,951	-0.08%
2021/01/13	13	66.42	11	66.71	65.10	2	8,516	0.02%
2021/01/12	4	68.63	6	68.02	67.00	-2	8,306	-0.02%
2021/01/11	11	70.98	6	70.58	70.80	5	8,128	0.06%
2021/01/08	11	70.04	11	70.06	67.50	0	7,910	0.00%
2021/01/07	17	70.86	16	71.19	70.00	1	7,645	0.01%
2021/01/06	22	70.13	28	70.55	69.60	-6	7,349	-0.08%
2021/01/05	23	72.30	17	72.75	69.60	6	6,856	0.09%
2021/01/04	23	66.55	21	66.81	69.60	2	6,110	0.03%
2020/12/31	8	62.18	10	61.70	63.30	-2	5,590	-0.04%
2020/12/30	1	59.00	1	59.50	57.60	0	5,045	0.00%
2020/12/29	6	59.72	4	60.13	57.80	2	4,865	0.04%
2020/12/28	7	60.70	5	61.20	60.50	2	4,583	0.04%
2020/12/25	16	57.48	15	57.45	59.00	1	4,113	0.02%
2020/12/24	10	53.67	31	54.40	54.00	-21	3,553	-0.59%
2020/12/23	42	50.71	39	51.21	51.30	3	3,077	0.10%
2020/12/22	2	49.25	3	47.93	49.25	-1	2,499	-0.04%
2020/12/21	2	44.80	3	44.13	44.80	-1	2,406	-0.04%
2020/12/18	2	43.90	6	43.92	43.35	-4	2,356	-0.17%
2020/12/17	2	44.23	2	44.28	44.50	0	2,334	0.00%
2020/12/16	1	43.90	1	43.95	43.70	0	2,316	0.00%
2020/12/14	2	44.40	2	44.48	44.40	0	2,299	0.00%
2020/12/10	1	43.90	0	0.00	43.85	1	2,209	0.05%
2020/12/09	1	44.95	1	45.30	44.85	0	2,166	0.00%
2020/12/08	3	44.85	0	0.00	44.50	3	2,126	0.14%
2020/12/07	0	0.00	1	45.00	45.40	-1	2,073	-0.05%
2020/11/25	5	41.05	1	41.15	40.95	4	1,697	0.24%
2020/11/20	0	0.00	4	39.94	40.45	-4	1,457	-0.27%
2020/11/19	0	0.00	1	39.80	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	2	38.98	1	39.40	38.75	1	1,254	0.08%
2020/11/16	1	37.75	1	39.00	38.85	0	1,186	0.00%
2020/11/13	5	37.50	0	0.00	37.40	5	1,077	0.46%
2020/11/11	0	0.00	3	36.17	37.00	-3	917	-0.33%
2020/11/06	0	0.00	1	33.65	33.65	-1	794	-0.13%
2020/11/05	0	0.00	1	33.80	33.75	-1	797	-0.13%
2020/11/02	1	33.25	0	0.00	33.35	1	900	0.11%
2020/10/26	1	34.95	5	34.82	34.80	-4	975	-0.41%
2020/10/23	1	34.95	1	34.80	34.90	0	992	0.00%
2020/10/21	0	0.00	3	34.80	34.75	-3	1,012	-0.30%
2020/10/20	1	34.75	0	0.00	34.60	1	1,034	0.10%
2020/10/16	3	35.90	6	35.78	34.90	-3	1,070	-0.28%
2020/10/15	1	36.00	2	35.83	35.60	-1	1,013	-0.10%
2020/10/14	5	35.31	1	35.60	35.55	4	997	0.40%
2020/10/12	11	35.36	1	35.15	35.10	10	977	1.02%
2020/09/22	1	35.10	1	35.30	34.95	0	1,219	0.00%
2020/09/08	0	0.00	1	35.00	35.05	-1	1,129	-0.09%
2020/09/07	2	35.60	0	0.00	35.05	2	1,129	0.18%
2020/09/03	0	0.00	1	35.50	35.60	-1	1,071	-0.09%
2020/08/26	0	0.00	5	33.80	33.30	-5	1,169	-0.43%
2020/08/25	0	0.00	1	33.50	33.50	-1	1,171	-0.09%
2020/08/24	1	33.00	0	0.00	33.00	1	1,174	0.09%
2020/08/20	1	33.30	3	32.57	32.10	-2	1,197	-0.17%
2020/08/18	0	0.00	1	34.45	34.45	-1	1,184	-0.08%
2020/08/17	2	34.85	0	0.00	34.85	2	1,187	0.17%
2020/08/13	3	34.98	1	35.15	34.95	2	1,196	0.17%
2020/08/12	1	34.35	1	34.60	35.35	0	1,192	0.00%
2020/08/11	1	35.60	4	34.93	35.00	-3	1,190	-0.25%
2020/08/10	2	35.33	4	35.30	35.50	-2	1,216	-0.16%
2020/08/07	3	34.98	0	0.00	34.60	3	1,217	0.25%
2020/08/06	3	35.85	1	36.10	35.50	2	1,216	0.16%
2020/08/04	0	0.00	1	34.10	33.90	-1	1,201	-0.08%
2020/08/03	1	33.15	0	0.00	33.20	1	1,197	0.08%
2020/07/30	1	35.85	0	0.00	36.00	1	1,176	0.08%
2020/07/28	0	0.00	1	35.15	34.70	-1	1,139	-0.09%
2020/07/27	2	35.48	1	35.05	35.05	1	1,134	0.09%
2020/07/24	0	0.00	1	36.10	36.05	-1	1,130	-0.09%
2020/07/23	1	36.85	1	36.75	36.25	0	1,110	0.00%
2020/07/22	2	36.90	2	37.03	36.70	0	1,101	0.00%
2020/07/20	3	35.55	4	35.61	35.50	-1	1,047	-0.10%
2020/07/17	1	34.75	0	0.00	34.50	1	1,027	0.10%
2020/07/15	0	0.00	6	35.15	34.50	-6	1,028	-0.58%
2020/07/13	0	0.00	2	35.25	35.20	-2	1,026	-0.19%
2020/07/10	8	35.53	1	35.55	35.00	7	1,026	0.68%
2020/07/09	4	36.40	5	36.37	36.55	-1	1,011	-0.10%
2020/07/08	4	36.71	2	37.00	37.05	2	973	0.21%
2020/07/07	0	0.00	2	34.98	35.40	-2	858	-0.23%
2020/07/02	8	34.46	5	34.55	34.10	3	805	0.37%
2020/07/01	5	33.20	7	33.07	33.65	-2	760	-0.26%
2020/06/22	4	32.54	9	32.68	32.70	-5	751	-0.67%
2020/06/19	5	32.30	0	0.00	32.30	5	755	0.66%
2020/06/18	1	32.35	0	0.00	32.30	1	756	0.13%
2020/06/05	1	33.45	1	33.65	33.65	0	810	0.00%
2020/06/04	1	34.15	1	34.00	33.90	0	805	0.00%
2020/06/01	0	0.00	1	31.40	31.60	-1	695	-0.14%
2020/05/26	0	0.00	1	31.05	30.95	-1	665	-0.15%
2020/05/22	0	0.00	2	30.70	30.55	-2	655	-0.31%
2020/05/20	0	0.00	1	30.45	30.40	-1	642	-0.16%
2020/05/15	2	31.23	0	0.00	30.40	2	630	0.32%
2020/05/14	0	0.00	1	31.00	31.00	-1	605	-0.17%
2020/05/13	0	0.00	3	30.75	30.90	-3	586	-0.51%
2020/05/12	7	31.54	0	0.00	31.35	7	581	1.20%
2020/05/11	4	31.04	4	31.06	31.65	0	524	0.00%
2020/04/30	3	29.60	3	29.80	29.85	0	511	0.00%
2020/04/23	1	27.85	1	28.15	28.15	0	616	0.00%
2020/04/22	1	26.65	1	27.00	27.50	0	617	0.00%
2020/04/06	0	0.00	9	26.45	26.55	-9	649	-1.39%
2020/03/31	9	25.85	9	26.05	26.00	0	650	0.00%
2020/03/27	9	25.87	0	0.00	25.90	9	654	1.38%
2020/03/26	0	0.00	9	26.20	26.25	-9	654	-1.38%
2020/03/19	0	0.00	1	23.35	22.85	-1	762	-0.13%
2020/02/26	1	33.80	0	0.00	33.80	1	675	0.15%
2020/02/21	1	34.50	0	0.00	34.40	1	681	0.15%
2020/02/20	0	0.00	1	35.05	34.90	-1	688	-0.15%
2020/02/19	9	34.75	9	35.05	34.75	0	697	0.00%
2020/02/13	0	0.00	1	34.70	34.15	-1	770	-0.13%
2020/02/12	0	0.00	1	34.35	34.60	-1	771	-0.13%
2020/02/11	1	33.95	0	0.00	33.95	1	768	0.13%
2020/02/07	1	33.90	0	0.00	33.60	1	779	0.13%
2020/02/06	0	0.00	1	34.70	34.25	-1	779	-0.13%
2020/01/31	0	0.00	2	34.45	34.40	-2	801	-0.25%
2020/01/30	0	0.00	1	34.25	34.20	-1	819	-0.12%
2020/01/20	10	37.91	0	0.00	37.90	10	804	1.24%
2020/01/17	1	37.90	26	37.68	38.00	-25	794	-3.15%
2020/01/15	13	37.00	10	37.35	37.00	3	839	0.36%
2020/01/14	10	36.95	1	37.10	36.90	9	837	1.07%
2020/01/13	0	0.00	3	36.85	36.85	-3	826	-0.36%
2020/01/10	1	36.40	0	0.00	36.30	1	830	0.12%
2020/01/09	1	36.50	21	36.77	36.55	-20	831	-2.40%
2020/01/07	10	36.05	2	36.10	36.10	8	820	0.98%
2020/01/06	10	36.35	10	36.97	36.30	0	820	0.00%
2020/01/03	21	36.69	0	0.00	36.70	21	827	2.54%
2020/01/02	3	37.17	14	37.40	37.50	-11	820	-1.34%
2019/12/31	11	36.95	0	0.00	37.00	11	810	1.36%
2019/12/30	5	37.15	0	0.00	37.15	5	816	0.61%
2019/12/27	0	0.00	10	37.00	37.00	-10	822	-1.22%
2019/12/26	1	36.90	0	0.00	36.90	1	824	0.12%
2019/12/25	0	0.00	11	37.04	37.00	-11	825	-1.33%
2019/12/24	11	36.76	1	36.80	36.75	10	843	1.19%
2019/12/23	10	36.65	1	36.65	36.65	9	846	1.06%
2019/12/20	2	37.63	11	37.44	37.50	-9	841	-1.07%
2019/12/19	6	37.88	3	37.67	37.60	3	842	0.36%
2019/12/18	20	37.90	1	38.15	37.80	19	829	2.29%
2019/12/17	1	37.15	0	0.00	37.15	1	779	0.13%
2019/12/12	0	0.00	1	35.55	35.55	-1	746	-0.13%
2019/12/06	0	0.00	2	35.35	35.40	-2	786	-0.25%
2019/12/04	0	0.00	1	35.25	35.25	-1	841	-0.12%
2019/11/27	0	0.00	1	36.65	36.25	-1	903	-0.11%
2019/11/22	0	0.00	3	36.50	36.45	-3	1,039	-0.29%
2019/11/21	3	36.50	2	36.30	36.70	1	1,069	0.09%
2019/11/20	0	0.00	2	36.28	36.20	-2	1,128	-0.18%
2019/11/19	0	0.00	4	36.60	36.65	-4	1,244	-0.32%
2019/11/15	11	37.87	5	38.41	38.10	6	1,300	0.46%
2019/11/13	2	35.75	6	35.63	35.55	-4	1,336	-0.30%
2019/11/12	1	36.05	1	36.15	36.25	0	1,349	0.00%
2019/11/08	0	0.00	9	36.13	36.15	-9	1,393	-0.65%
2019/11/07	1	37.00	0	0.00	36.05	1	1,403	0.07%
2019/11/06	0	0.00	2	36.80	36.75	-2	1,405	-0.14%
2019/11/04	2	38.30	5	37.99	38.00	-3	1,419	-0.21%
2019/11/01	4	37.86	2	38.03	38.00	2	1,421	0.14%
2019/10/30	9	39.07	2	38.93	38.40	7	1,423	0.49%
2019/10/29	4	38.94	1	38.75	38.80	3	1,401	0.21%
2019/10/28	0	0.00	3	38.27	38.25	-3	1,390	-0.22%
2019/10/25	8	38.99	3	38.27	38.25	5	1,390	0.36%
2019/10/24	21	38.54	5	39.25	38.85	16	1,380	1.16%
2019/10/16	0	0.00	20	35.60	35.35	-20	1,380	-1.45%
2019/10/07	0	0.00	2	38.50	38.55	-2	1,414	-0.14%
2019/09/26	0	0.00	2	41.15	40.45	-2	1,391	-0.14%
2019/09/20	2	41.45	0	0.00	41.15	2	1,377	0.15%
2019/08/27	2	43.63	2	44.15	44.90	0	1,083	0.00%
2019/08/26	0	0.00	3	43.05	42.15	-3	1,039	-0.29%
2019/08/23	3	44.20	0	0.00	43.65	3	1,010	0.30%
2019/08/22	4	44.56	12	44.08	43.75	-8	953	-0.84%
2019/08/21	0	0.00	2	42.80	42.40	-2	834	-0.24%
2019/08/20	1	41.70	2	42.25	41.65	-1	782	-0.13%
2019/08/19	4	41.88	1	41.85	42.00	3	759	0.40%
2019/08/16	2	40.68	2	41.60	41.85	0	702	0.00%
2019/08/15	3	40.03	0	0.00	39.85	3	646	0.46%
2019/08/14	5	39.62	0	0.00	39.95	5	629	0.79%
2019/08/13	1	38.50	0	0.00	38.50	1	591	0.17%
2019/08/01	0	0.00	3	39.35	39.45	-3	553	-0.54%
2019/07/31	5	39.50	0	0.00	39.50	5	552	0.91%
2019/07/19	0	0.00	10	39.00	38.95	-10	591	-1.69%
2019/07/17	10	39.65	0	0.00	39.00	10	572	1.75%
2019/07/09	0	0.00	12	37.10	37.20	-12	655	-1.83%
2019/07/03	0	0.00	1	36.95	36.40	-1	664	-0.15%
2019/06/28	1	36.25	1	36.10	36.10	0	717	0.00%
2019/06/27	1	35.95	1	36.35	36.15	0	741	0.00%
2019/06/24	1	36.40	0	0.00	36.35	1	746	0.13%
2019/06/10	6	34.90	6	35.12	34.85	0	813	0.00%
2019/05/29	0	0.00	3	33.15	33.30	-3	808	-0.37%
2019/05/28	1	34.50	0	0.00	34.00	1	804	0.12%
2019/05/27	0	0.00	3	34.70	34.30	-3	806	-0.37%
2019/05/21	0	0.00	0.1	36.00	36.20	-0.1	835	-0.01%
2019/05/10	6	36.65	0	0.00	36.00	6	834	0.72%
2019/05/09	0	0.00	1	36.00	36.00	-1	825	-0.12%
2019/05/07	0	0.00	2	37.08	37.05	-2	808	-0.25%
2019/05/02	0	0.00	2	38.03	38.30	-2	774	-0.26%
2019/04/30	0	0.00	1	37.30	37.55	-1	740	-0.13%
2019/04/29	0	0.00	2	36.03	35.95	-2	716	-0.28%
2019/04/25	0	0.00	3	37.90	37.90	-3	685	-0.44%
2019/04/24	0	0.00	1	37.00	36.65	-1	630	-0.16%
2019/04/18	0	0.00	3	36.70	36.50	-3	602	-0.50%
2019/04/17	3	36.87	0	0.00	36.80	3	587	0.51%
2019/04/16	1	36.35	2	37.43	37.30	-1	563	-0.18%
2019/04/15	0	0.00	1	37.20	35.90	-1	511	-0.20%
2019/04/11	0	0.00	1	35.50	35.05	-1	447	-0.22%
2019/04/09	0	0.00	1	35.85	35.40	-1	438	-0.23%
2019/04/03	1	34.90	0	0.00	34.90	1	419	0.24%
2019/04/02	5	35.55	0	0.00	35.30	5	411	1.22%
2019/04/01	0	0.00	2	35.28	35.80	-2	363	-0.55%
2019/03/28	1	33.85	0	0.00	34.00	1	345	0.29%
2019/03/21	1	34.30	0	0.00	34.10	1	361	0.28%
2019/02/25	0	0.00	1	32.85	32.90	-1	410	-0.24%
2019/02/22	0	0.00	1	32.15	32.35	-1	403	-0.25%
2019/02/14	1	30.40	1	31.30	31.35	0	438	0.00%
2019/01/08	0	0.00	0.2	30.10	30.30	-0.2	784	-0.02%
2019/01/03	3	30.52	1	30.50	30.50	2	828	0.24%
2018/12/24	0	0.00	1	30.80	30.95	-1	887	-0.11%
2018/11/27	0	0.00	1	29.70	29.95	-1	860	-0.12%
2018/11/26	1	29.60	0	0.00	29.60	1	856	0.12%
2018/11/20	0	0.00	1	29.95	29.95	-1	846	-0.12%
2018/11/14	0	0.00	1	29.10	29.40	-1	838	-0.12%
2018/11/13	4	28.81	3	28.55	28.75	1	834	0.12%
2018/11/12	133	29.72	10	30.13	29.50	123	822	14.96%	大買/鉅額交易
2018/11/09	7	30.05	128	30.09	30.20	-121	758	-15.96%	大賣/鉅額交易
2018/11/07	1	29.50	0	0.00	29.50	1	695	0.14%
2018/11/02	0	0.00	1	28.10	28.65	-1	675	-0.15%
2018/10/29	1	27.95	1	28.30	27.40	0	732	0.00%
2018/10/26	1	28.00	0	0.00	27.95	1	737	0.14%
2018/10/25	9	27.99	8	27.90	27.55	1	738	0.14%
2018/10/05	0	0.00	4	30.20	30.00	-4	842	-0.47%
2018/09/26	1	31.55	1	31.60	31.60	0	804	0.00%
2018/09/21	1	30.65	1	30.70	30.70	0	819	0.00%
2018/09/10	1	32.05	1	30.65	30.65	0	1,246	0.00%
2018/09/07	0	0.00	2	32.05	32.05	-2	1,239	-0.16%
2018/08/24	0	0.00	2	34.30	34.30	-2	1,377	-0.15%
2018/08/20	2	34.30	0	0.00	34.05	2	1,366	0.15%
2018/08/17	1	34.90	1	34.70	34.70	0	1,358	0.00%
2018/08/13	0	0.00	5	35.05	35.45	-5	1,349	-0.37%
2018/08/08	0	0.00	3	37.57	37.30	-3	1,320	-0.23%
2018/08/07	0	0.00	4	37.25	37.30	-4	1,307	-0.31%
2018/08/06	3	37.35	0	0.00	37.20	3	1,305	0.23%
2018/08/03	11	37.79	1	38.30	37.50	10	1,298	0.77%
2018/08/01	0	0.00	1	37.00	37.40	-1	1,228	-0.08%
2018/07/31	1	36.60	0	0.00	36.65	1	1,212	0.08%
2018/07/27	0	0.00	1	36.60	36.95	-1	1,212	-0.08%
2018/07/24	1	35.70	0	0.00	36.20	1	1,209	0.08%
2018/07/18	1	37.20	3	37.05	37.05	-2	1,208	-0.17%
2018/07/17	0	0.00	2	37.55	37.50	-2	1,191	-0.17%
2018/07/16	3	37.07	9	37.94	37.65	-6	1,166	-0.51%
2018/07/12	5	35.25	0	0.00	35.15	5	1,067	0.47%
2018/07/10	1	35.00	1	35.20	35.10	0	1,071	0.00%
2018/07/06	1	34.25	0	0.00	34.15	1	1,063	0.09%
2018/07/04	0	0.00	1	35.90	34.95	-1	1,054	-0.09%
2018/07/03	1	35.70	1	35.90	35.50	0	1,051	0.00%
2018/07/02	1	36.00	1	36.05	35.55	0	1,042	0.00%
2018/06/29	1	35.90	0	0.00	35.40	1	1,025	0.10%
2018/06/28	0	0.00	10	34.20	33.90	-10	989	-1.01%
2018/06/25	76	36.25	3	36.70	35.25	73	965	7.56%
2018/06/22	3	37.18	75	37.36	37.50	-72	928	-7.75%
2018/06/21	7	37.30	6	36.30	37.30	1	778	0.13%
2018/06/15	5	35.45	0	0.00	35.50	5	627	0.80%
2018/06/13	5	35.20	2	35.20	35.20	3	636	0.47%
2018/06/11	5	35.32	0	0.00	35.20	5	647	0.77%
2018/06/07	4	36.83	1	36.65	36.50	3	641	0.47%
2018/06/04	0	0.00	1	34.65	36.25	-1	587	-0.17%
2018/06/01	1	33.55	0	0.00	33.70	1	570	0.18%
2018/05/16	2	33.70	0	0.00	33.25	2	932	0.21%
2018/05/15	1	33.65	0	0.00	33.60	1	951	0.11%
2018/05/09	2	32.90	0	0.00	33.00	2	1,014	0.20%
2018/04/18	0	0.00	1	34.70	34.30	-1	1,086	-0.09%
2018/03/29	0	0.00	1	37.20	37.10	-1	1,243	-0.08%
2018/03/19	0	0.00	1	39.00	38.90	-1	1,366	-0.07%
2018/03/16	0	0.00	1	38.80	38.80	-1	1,411	-0.07%
2018/03/13	3	39.78	0	0.00	39.80	3	1,443	0.21%
2018/03/09	2	40.05	0	0.00	39.90	2	1,457	0.14%
2018/03/07	1	40.30	0	0.00	39.50	1	1,481	0.07%
2018/02/12	0	0.00	1	34.50	34.50	-1	1,592	-0.06%
2018/02/09	1	34.15	0	0.00	34.10	1	1,584	0.06%
2018/01/25	1	45.25	0	0.00	45.00	1	2,141	0.05%
2018/01/19	1	45.55	0	0.00	45.35	1	2,549	0.04%
2018/01/10	3	45.00	0	0.00	44.65	3	3,844	0.08%
2018/01/09	0	0.00	2	46.00	46.00	-2	3,863	-0.05%
2018/01/08	2	46.10	0	0.00	46.20	2	3,892	0.05%