乙盛-KY (5243)-元大-金華券商分點個股進出

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
62.9
漲跌
▲0.9
漲幅
+1.45%
成交量
2,485張
產業
上市光電類股
446人加入追蹤

立即追蹤
本地時間:14:30

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

乙盛-KY (5243)籌碼相關－元大-金華券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-金華券商分點個股進出
元大-金華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
2024/09/20	2	63.20	2	62.80	62.90	0	3,055	0.00%
2024/09/18	2	62.60	2	61.60	61.00	0	3,059	0.00%
2024/09/16	3.2	62.14	0	0.00	61.80	3.2	3,050	0.10%
2024/09/13	0	0.00	1	62.70	62.70	-1	3,064	-0.03%
2024/09/12	1	56.20	0	0.00	57.00	1	3,105	0.03%
2024/09/10	0	0.00	1	55.90	55.90	-1	3,356	-0.03%
2024/09/04	1	55.30	0	0.00	54.60	1	3,770	0.03%
2024/08/30	0	0.00	1.3	60.65	60.70	-1.3	3,816	-0.03%
2024/08/28	1	59.80	0	0.00	59.80	1	3,858	0.03%
2024/08/13	1	54.60	3	55.40	55.70	-2	3,941	-0.05%
2024/08/09	1	53.50	0	0.00	53.50	1	3,914	0.03%
2024/08/08	1	53.40	0	0.00	53.40	1	3,904	0.03%
2024/08/07	0	0.00	0.1	54.50	54.00	-0.1	3,897	0.00%
2024/08/06	0.1	50.10	0	0.00	52.30	0.1	3,892	0.00%
2024/08/05	1.2	54.70	6	54.70	54.70	-4.9	3,850	-0.13%
2024/08/02	1	61.80	0	0.00	60.70	1	3,826	0.03%
2024/07/29	1.2	60.01	0	0.00	59.60	1.2	3,801	0.03%
2024/07/23	1	63.80	0	0.00	63.80	1	3,799	0.03%
2024/07/18	0	0.00	1	65.80	66.50	-1	3,772	-0.03%
2024/07/17	1	67.70	1	68.00	68.50	0	3,732	0.00%
2024/07/15	1	66.30	0	0.00	66.30	1	3,698	0.03%
2024/07/12	1	67.10	0	0.00	67.00	1	3,687	0.03%
2024/07/11	1	67.90	0	0.00	67.90	1	3,667	0.03%
2024/07/10	0	0.00	4	68.08	67.80	-4	3,668	-0.11%
2024/07/09	2	68.55	1	67.80	67.60	1	3,633	0.03%
2024/07/08	1	67.60	0	0.00	67.40	1	3,618	0.03%
2024/07/05	0	70.40	1	69.50	69.50	-1	3,635	-0.03%
2024/07/04	3	71.07	1	72.00	69.50	2	3,565	0.06%
2024/07/03	4	72.10	9	71.32	71.50	-5	3,422	-0.15%
2024/07/02	15	67.14	14	68.20	67.00	1	3,130	0.03%
2024/07/01	4	68.23	6	68.25	68.70	-2	3,025	-0.07%
2024/06/28	12	67.83	14	69.20	65.90	-2	2,831	-0.07%
2024/06/27	0	0.00	4	66.78	64.90	-4	2,438	-0.16%
2024/06/25	3	60.20	0	0.00	61.00	3	2,307	0.13%
2024/06/21	1	62.50	0	0.00	62.30	1	2,376	0.04%
2024/06/20	1	64.00	5	63.02	63.70	-4	2,355	-0.17%
2024/06/19	7	62.84	2	62.15	61.90	5	2,328	0.21%
2024/06/18	2	65.90	2	65.45	65.00	0	2,231	0.00%
2024/06/17	7	64.24	7	65.09	66.20	0	2,196	0.00%
2024/06/14	29	66.40	27	66.71	67.30	2	2,054	0.10%
2024/06/13	1	65.30	3	64.07	65.40	-2	1,807	-0.11%
2024/06/11	0	0.00	2	61.70	61.30	-2	1,879	-0.11%
2024/06/03	2	61.70	1	61.90	61.40	1	2,042	0.05%
2024/05/31	1	59.90	1	59.40	59.40	0	2,001	0.00%
2024/05/30	1	59.30	2	59.70	59.20	-1	1,994	-0.05%
2024/05/29	2	60.45	0	0.00	60.40	2	1,988	0.10%
2024/05/28	0	61.00	1	60.30	60.70	-1	1,961	-0.05%
2024/05/27	0	0.00	2	59.50	59.40	-2	1,917	-0.10%
2024/05/23	2	57.20	0	0.00	57.00	2	1,871	0.11%
2024/05/15	0	0.00	3	57.00	56.90	-3	1,869	-0.16%
2024/05/07	1	56.80	0	0.00	56.80	1	1,861	0.05%
2024/05/06	1	56.40	0	0.00	56.20	1	1,851	0.05%
2024/05/03	0	0.00	2	56.65	55.60	-2	1,847	-0.11%
2024/05/02	0	0.00	1	55.80	55.90	-1	1,845	-0.05%
2024/04/30	3	56.70	3	57.43	56.00	0	1,843	0.00%
2024/04/25	2	55.50	0	0.00	55.10	2	1,816	0.11%
2024/04/18	1	55.90	0	0.00	55.60	1	1,757	0.06%
2024/04/17	1	56.80	0	0.00	56.10	1	1,744	0.06%
2024/04/16	1	55.90	0	0.00	56.00	1	1,742	0.06%
2024/04/12	1	60.90	0	0.00	61.40	1	1,701	0.06%
2024/04/11	1	60.00	0	0.00	59.90	1	1,652	0.06%
2024/04/09	1	58.50	0	0.00	57.80	1	1,550	0.06%
2024/04/02	0	0.00	1	59.90	59.50	-1	1,524	-0.07%
2024/03/29	1	59.70	1	59.40	59.40	0	1,497	0.00%
2024/03/28	9	61.67	8	60.98	60.30	1	1,447	0.07%
2024/03/27	3	59.60	3	59.97	59.60	0	1,256	0.00%
2024/03/22	1	57.10	2	58.20	58.20	-1	1,123	-0.09%
2024/03/21	4	57.08	3	57.40	57.40	1	1,086	0.09%
2024/03/20	3	57.47	1	57.70	56.90	2	1,058	0.19%
2024/03/19	1	57.70	0	0.00	57.70	1	1,005	0.10%
2024/03/18	1	58.10	1	58.40	58.40	0	986	0.00%
2024/03/15	3	60.13	7	59.51	58.80	-4	952	-0.42%
2024/03/14	4	57.93	1	57.20	57.20	3	826	0.36%
2024/03/13	5	61.68	4	62.05	60.50	1	783	0.13%
2024/03/12	0	0.00	2	56.60	60.00	-2	591	-0.34%
2024/03/11	0	0.00	1	53.30	54.60	-1	492	-0.20%
2024/03/06	2	55.35	0	0.00	55.00	2	482	0.41%
2024/02/26	1	55.00	0	0.00	55.20	1	484	0.21%
2024/02/23	1	55.60	1	55.50	55.50	0	484	0.00%
2024/02/22	1	55.70	1	56.20	55.80	0	475	0.00%
2024/02/21	1	55.40	0	0.00	55.60	1	477	0.21%
2024/02/05	0	0.00	0.9	53.17	53.90	-0.9	484	-0.19%
2024/02/02	1	54.80	0	0.00	54.60	1	471	0.21%
2024/02/01	0	0.00	0	55.50	55.20	0	465	0.00%
2024/01/25	0	0.00	0.6	56.80	56.50	-0.6	456	-0.13%
2024/01/16	0	0.00	2	57.60	57.50	-2	467	-0.43%
2024/01/05	1	59.80	0	0.00	59.70	1	485	0.21%
2023/12/26	1	60.40	0	0.00	60.50	1	519	0.19%
2023/12/07	1	60.70	0	0.00	60.10	1	613	0.16%
2023/11/23	1	61.20	0	0.00	60.70	1	708	0.14%
2023/11/22	2	60.50	0	0.00	60.50	2	721	0.28%
2023/11/14	2	59.00	0	0.00	59.10	2	801	0.25%
2023/10/27	1	57.80	0	0.00	57.80	1	1,002	0.10%
2023/09/21	0	0.00	1	65.20	64.30	-1	1,975	-0.05%
2023/09/20	1	66.90	0	0.00	66.30	1	1,967	0.05%
2023/09/19	1	66.80	0	0.00	66.80	1	2,014	0.05%
2023/09/18	0	0.00	2	67.20	66.80	-2	2,015	-0.10%
2023/09/15	2	67.10	0	0.00	67.00	2	2,036	0.10%
2023/09/07	0	0.00	1	67.50	67.30	-1	2,302	-0.04%
2023/09/06	0	67.60	0	0.00	67.70	0	2,354	0.00%
2023/09/04	0	0.00	9	65.28	66.30	-9	2,485	-0.36%
2023/09/01	1	66.10	0	0.00	65.60	1	2,544	0.04%
2023/08/31	1	65.50	0	0.00	65.50	1	2,592	0.04%
2023/08/28	0.1	65.30	0	0.00	64.80	0.1	2,928	0.00%
2023/08/24	1	64.90	0	0.00	65.20	1	3,503	0.03%
2023/08/22	0.1	64.90	0	0.00	64.50	0.1	3,776	0.00%
2023/08/11	0.2	66.70	0	0.00	66.20	0.2	5,764	0.00%
2023/08/10	0.1	66.80	0.2	65.90	66.00	-0.1	5,791	0.00%
2023/08/08	0.1	69.50	0	0.00	68.50	0.1	5,748	0.00%
2023/08/02	1	70.50	1	71.30	70.50	0	5,716	0.00%
2023/07/31	0.1	71.70	0	0.00	71.40	0.1	5,695	0.00%
2023/07/28	0	0.00	1	72.10	71.90	-1	5,683	-0.02%
2023/07/26	1	71.50	0	0.00	71.50	1	5,680	0.02%
2023/07/25	2	73.95	0	0.00	73.30	2	5,664	0.04%
2023/07/24	0.1	71.30	0	0.00	72.80	0.1	5,619	0.00%
2023/07/21	1.5	72.13	0	0.00	72.10	1.5	5,602	0.03%
2023/07/19	0.1	72.50	0	0.00	71.90	0.1	5,664	0.00%
2023/07/18	0.1	73.50	0	0.00	73.20	0.1	5,800	0.00%
2023/07/17	3	75.83	0	0.00	75.30	3	6,004	0.05%
2023/07/14	1	74.70	0	0.00	74.70	1	6,185	0.02%
2023/07/12	1.1	74.57	0	0.00	74.60	1.1	6,193	0.02%
2023/07/10	0.2	76.53	1	76.50	75.00	-0.8	6,172	-0.01%
2023/07/07	2.2	80.60	0	0.00	79.90	2.2	6,082	0.04%
2023/07/06	3.1	83.81	1	85.40	82.00	2.1	6,093	0.03%
2023/07/05	15	85.50	6	85.70	84.40	9	6,027	0.15%
2023/07/04	3	83.40	1	83.20	83.40	2	5,876	0.03%
2023/06/30	0	0.00	1	79.10	78.80	-1	5,780	-0.02%
2023/06/29	0.1	79.20	0	0.00	78.50	0.1	5,902	0.00%
2023/06/27	0.3	79.23	4	79.08	79.00	-3.7	6,225	-0.06%
2023/06/26	1	82.30	0	0.00	81.60	1	6,203	0.02%
2023/06/21	2	83.05	2.2	83.20	83.10	-0.2	6,219	0.00%
2023/06/19	3	83.40	0	0.00	82.70	3	6,182	0.05%
2023/06/16	1	82.40	3	82.60	82.50	-2	6,149	-0.03%
2023/06/15	0.1	81.70	0	0.00	83.00	0.1	6,121	0.00%
2023/06/14	3.1	83.74	2	83.90	82.30	1.1	6,077	0.02%
2023/06/13	5	85.14	1	85.80	84.40	4	5,998	0.07%
2023/06/12	2	85.70	2	84.95	84.60	0	5,927	0.00%
2023/06/09	2	86.05	0	0.00	85.50	2	5,863	0.03%
2023/06/08	0	0.00	1	85.40	84.10	-1	5,799	-0.02%
2023/06/07	2	87.20	4	86.95	86.70	-2	5,738	-0.03%
2023/06/06	0	0.00	1	87.90	87.90	-1	5,686	-0.02%
2023/06/05	3.2	89.97	3.4	89.94	88.70	-0.2	5,666	0.00%
2023/06/02	3	88.57	0	0.00	89.60	3	5,592	0.05%
2023/06/01	0.2	88.80	2	89.10	89.30	-1.8	5,486	-0.03%
2023/05/31	9	88.94	7	87.84	88.90	2	5,347	0.04%
2023/05/30	4	85.08	1	85.70	83.70	3	4,920	0.06%
2023/05/29	0.2	84.00	3	83.87	83.70	-2.8	4,738	-0.06%
2023/05/26	4	85.10	10	83.85	82.60	-6	4,676	-0.13%
2023/05/25	8	86.96	6	87.20	86.80	2	4,519	0.04%
2023/05/24	3	83.93	1	83.30	83.80	2	4,189	0.05%
2023/05/23	2	82.80	2	83.05	83.00	0	4,085	0.00%
2023/05/22	15	79.90	10	81.18	82.50	5	3,887	0.13%
2023/05/19	2	76.55	21.1	76.54	77.80	-19.1	3,202	-0.60%
2023/05/17	2	69.10	5	69.96	70.40	-3	2,618	-0.11%
2023/05/16	1	67.40	1	67.40	67.50	0	2,507	0.00%
2023/05/09	0	0.00	3	64.80	65.50	-3	2,485	-0.12%
2023/05/05	2	66.40	4	66.35	66.40	-2	2,482	-0.08%
2023/05/04	0	0.00	1	65.30	65.90	-1	2,489	-0.04%
2023/05/03	1	66.30	0	0.00	65.50	1	2,502	0.04%
2023/04/27	5	64.74	0	0.00	64.40	5	2,531	0.20%
2023/04/26	0	0.00	8	63.80	65.20	-8	2,512	-0.32%
2023/04/25	4	64.08	1	64.40	63.80	3	2,500	0.12%
2023/04/24	7	66.61	6	66.50	65.90	1	2,452	0.04%
2023/04/21	7	67.78	0	0.00	67.00	7	2,405	0.29%
2023/04/20	9	72.45	9	73.28	71.40	0	2,254	0.00%
2023/04/19	3	71.67	19.1	71.89	69.80	-16.1	2,016	-0.80%
2023/04/18	7	68.00	2	67.85	68.20	5	1,813	0.28%
2023/04/17	0	0.00	0	67.20	67.10	0	1,770	0.00%
2023/04/14	0	0.00	2	67.25	66.90	-2	1,750	-0.11%
2023/04/13	7	67.03	5	66.70	66.60	2	1,713	0.12%
2023/04/12	0	0.00	3.1	66.71	66.70	-3.1	1,685	-0.18%
2023/04/11	1.1	67.00	0	0.00	66.70	1.1	1,672	0.06%
2023/04/10	0	0.00	1	66.00	66.00	-1	1,625	-0.06%
2023/04/07	3	65.20	2	65.30	65.10	1	1,595	0.06%
2023/04/06	3	65.90	0.1	66.10	65.90	2.9	1,565	0.19%
2023/03/31	0	0.00	2	65.80	65.80	-2	1,537	-0.13%
2023/03/30	4	66.13	1	65.90	66.10	3	1,499	0.20%
2023/03/29	29	66.73	32	67.28	67.10	-3	1,398	-0.21%
2023/03/28	1	63.50	0	0.00	63.50	1	1,103	0.09%
2023/03/24	0	0.00	1	64.00	64.40	-1	1,047	-0.10%
2023/03/17	1	60.80	0	0.00	62.10	1	1,029	0.10%
2023/03/14	0	0.00	1	61.20	60.90	-1	1,096	-0.09%
2023/03/13	1	61.00	0	0.00	61.50	1	1,218	0.08%
2023/03/08	2	64.25	0	0.00	64.40	2	1,486	0.13%
2023/03/06	0	0.00	2	63.40	63.50	-2	1,445	-0.14%
2023/03/03	2	62.25	0	0.00	62.30	2	1,433	0.14%
2023/02/22	0	0.00	1	62.00	61.40	-1	1,435	-0.07%
2023/02/21	0	0.00	1	63.00	62.50	-1	1,448	-0.07%
2023/02/20	1	61.70	0	0.00	61.80	1	1,444	0.07%
2023/02/10	1	61.80	0	0.00	61.00	1	1,549	0.06%
2023/02/08	1	61.70	1	61.50	61.30	0	1,570	0.00%
2023/02/06	2	61.45	0	0.00	61.70	2	1,547	0.13%
2023/02/02	0	0.00	1	61.40	61.60	-1	1,536	-0.07%
2023/02/01	0	0.00	2	61.00	61.00	-2	1,533	-0.13%
2023/01/30	0	0.00	5	59.44	60.10	-5	1,559	-0.32%
2023/01/13	3	57.13	0	0.00	57.00	3	1,627	0.18%
2023/01/06	0	0.00	1	57.70	57.90	-1	2,093	-0.05%
2022/12/28	1	57.70	0	0.00	57.70	1	2,615	0.04%
2022/12/26	1	58.80	0	0.00	58.70	1	2,662	0.04%
2022/12/14	1	61.10	0	0.00	61.30	1	2,748	0.04%
2022/12/13	0	0.00	1	61.50	60.30	-1	2,746	-0.04%
2022/12/09	4	60.90	0	0.00	60.90	4	2,751	0.15%
2022/12/07	2	61.80	0	0.00	61.90	2	2,730	0.07%
2022/12/05	3	65.00	2	65.65	65.00	1	2,693	0.04%
2022/12/02	4	65.70	9	64.39	64.60	-5	2,615	-0.19%
2022/11/30	1	59.80	0	0.00	59.80	1	2,338	0.04%
2022/11/28	1	58.30	0	0.00	58.10	1	2,366	0.04%
2022/11/25	1	57.70	0	0.00	57.70	1	2,454	0.04%
2022/11/22	0	0.00	1	57.60	57.60	-1	2,541	-0.04%
2022/11/21	4	57.88	2	57.70	57.80	2	2,580	0.08%
2022/11/18	1	60.20	0	0.00	60.20	1	2,545	0.04%
2022/11/17	1	61.60	0	0.00	61.40	1	2,534	0.04%
2022/11/15	1	61.40	2	61.35	61.20	-1	2,518	-0.04%
2022/11/14	1	61.30	1	61.20	61.20	0	2,522	0.00%
2022/11/11	0	60.50	1	60.30	60.20	-1	2,513	-0.04%
2022/11/10	2	60.65	1	61.60	60.60	1	2,497	0.04%
2022/11/09	1	61.20	11	61.15	60.70	-10	2,498	-0.40%
2022/11/08	2	61.00	0	0.00	60.60	2	2,481	0.08%
2022/11/07	1	60.90	0	0.00	60.70	1	2,465	0.04%
2022/11/03	10	59.80	0	0.00	59.80	10	2,501	0.40%
2022/10/24	1	61.90	1	60.40	60.40	0	2,673	0.00%
2022/10/21	0	0.00	1	60.40	60.40	-1	2,662	-0.04%
2022/10/20	0	0.00	1	60.10	59.50	-1	2,674	-0.04%
2022/10/19	0	0.00	4	61.53	61.00	-4	2,741	-0.15%
2022/10/18	10	65.25	6	63.50	63.00	4	2,882	0.14%
2022/10/17	0	0.00	20	64.30	65.50	-20	2,872	-0.70%
2022/10/14	24	63.83	3	63.20	63.80	21	2,784	0.75%
2022/10/13	0	0.00	1	60.50	59.80	-1	2,724	-0.04%
2022/10/11	1	63.50	0	0.00	63.70	1	2,671	0.04%
2022/10/07	1	65.10	5	64.42	65.40	-4	2,647	-0.15%
2022/10/06	4	64.30	1	64.40	64.50	3	2,632	0.11%
2022/10/05	2	64.80	3	64.53	63.30	-1	2,561	-0.04%
2022/09/29	0	0.00	1	59.20	59.60	-1	2,420	-0.04%
2022/09/20	0	0.00	1	61.80	61.60	-1	2,537	-0.04%
2022/09/16	1	62.50	0	0.00	62.30	1	2,643	0.04%
2022/09/15	1	63.30	1	64.60	63.20	0	2,642	0.00%
2022/09/14	2	63.90	5	63.20	64.30	-3	2,635	-0.11%
2022/09/12	1	64.40	2	64.10	64.10	-1	2,644	-0.04%
2022/09/08	9.1	64.03	8	63.40	64.20	1.1	2,648	0.04%
2022/09/06	2	61.80	1	60.80	61.30	1	2,624	0.04%
2022/09/01	9	64.50	8	65.00	63.40	1	2,615	0.04%
2022/08/31	3	61.77	0	0.00	63.00	3	2,545	0.12%
2022/08/30	5	62.80	0	0.00	62.60	5	2,556	0.20%
2022/08/26	1	67.60	0	0.00	66.60	1	2,521	0.04%
2022/08/24	3	67.40	0	0.00	67.30	3	2,589	0.12%
2022/08/23	1	67.70	0	0.00	67.50	1	2,738	0.04%
2022/08/22	0	0.00	1	67.70	68.10	-1	2,785	-0.04%
2022/08/19	1	68.60	0	0.00	68.30	1	2,888	0.03%
2022/08/18	0	0.00	3	68.97	69.00	-3	2,980	-0.10%
2022/08/16	0	0.00	3	69.67	69.30	-3	3,029	-0.10%
2022/08/15	1	69.10	1	69.10	69.00	0	3,033	0.00%
2022/08/12	3	68.37	0	0.00	68.60	3	3,039	0.10%
2022/08/11	0	0.00	1	68.20	68.20	-1	3,030	-0.03%
2022/08/10	0	0.00	1	68.60	68.10	-1	2,982	-0.03%
2022/08/09	2	68.20	1	68.40	68.30	1	2,966	0.03%
2022/08/08	0	0.00	1	66.40	66.90	-1	2,944	-0.03%
2022/08/05	2	66.95	0	0.00	66.80	2	2,946	0.07%
2022/08/04	2	65.35	3	65.03	66.00	-1	2,946	-0.03%
2022/08/03	0	0.00	4	67.65	67.50	-4	2,905	-0.14%
2022/08/02	4	66.73	0	0.00	67.10	4	2,879	0.14%
2022/08/01	0	0.00	2	70.40	69.40	-2	2,827	-0.07%
2022/07/29	6	70.95	1	69.80	70.30	5	2,802	0.18%
2022/07/28	3	71.20	6	71.00	71.00	-3	2,767	-0.11%
2022/07/27	0	0.00	2	70.45	71.50	-2	2,773	-0.07%
2022/07/26	7	70.70	1	69.70	69.90	6	2,721	0.22%
2022/07/25	7	70.44	8	70.71	71.10	-1	2,612	-0.04%
2022/07/22	1	68.00	6	68.88	68.90	-5	2,404	-0.21%
2022/07/21	3	66.67	1	66.90	67.30	2	2,284	0.09%
2022/07/19	0	0.00	2	68.20	68.00	-2	2,266	-0.09%
2022/07/18	2	66.80	0	0.00	67.30	2	2,283	0.09%
2022/07/13	1	66.00	0	0.00	65.40	1	2,550	0.04%
2022/07/08	0	0.00	1	62.50	62.70	-1	2,457	-0.04%
2022/07/07	1	59.30	0	0.00	61.30	1	2,429	0.04%
2022/06/29	1	67.70	2	67.25	67.90	-1	2,294	-0.04%
2022/06/27	1	66.80	0	0.00	66.80	1	2,210	0.05%
2022/06/17	0	0.00	1	64.80	63.90	-1	2,061	-0.05%
2022/06/16	0	0.00	1	66.10	64.30	-1	2,047	-0.05%
2022/06/14	3	65.67	1	66.30	66.30	2	2,017	0.10%
2022/06/10	0	0.00	0.1	66.70	66.70	-0.1	1,974	0.00%
2022/06/09	0	0.00	0.3	66.90	66.40	-0.3	1,944	-0.01%
2022/06/06	0	0.00	1	65.50	65.50	-1	1,869	-0.05%
2022/06/02	0	0.00	2	66.45	66.10	-2	1,854	-0.11%
2022/06/01	1	66.30	34	67.28	66.00	-33	1,832	-1.80%
2022/05/31	35	66.43	0	0.00	67.00	35	1,741	2.01%
2022/05/30	1	63.50	0	0.00	64.80	1	1,587	0.06%
2022/05/27	6	64.55	6	65.75	64.40	0	1,533	0.00%
2022/05/26	2	63.30	2	64.00	62.90	0	1,410	0.00%
2022/05/24	0	0.00	3	60.50	59.70	-3	1,257	-0.24%
2022/05/23	0	0.00	1	60.60	60.70	-1	1,249	-0.08%
2022/05/20	1	59.10	0	0.00	60.40	1	1,229	0.08%
2022/05/19	1	59.10	0	0.00	59.10	1	1,202	0.08%
2022/05/16	0	0.00	1	59.00	57.30	-1	1,199	-0.08%
2022/05/13	4	58.40	5	58.68	58.40	-1	1,189	-0.08%
2022/05/09	2	58.40	0	0.00	58.00	2	1,156	0.17%
2022/05/04	5	61.50	5	62.16	61.50	0	1,119	0.00%
2022/04/27	1	57.90	3	56.60	57.40	-2	1,074	-0.19%
2022/04/22	1	63.90	0	0.00	63.60	1	1,020	0.10%
2022/04/21	13	66.85	61	68.41	64.20	-48	976	-4.92%
2022/04/20	52	64.98	4.2	64.25	66.40	47.8	780	6.12%
2022/04/19	1	61.40	0	0.00	61.40	1	619	0.16%
2022/04/15	0	0.00	1	58.50	58.60	-1	628	-0.16%
2022/04/08	0	0.00	1	60.00	60.90	-1	829	-0.12%
2022/03/16	1	56.00	0	0.00	55.80	1	1,037	0.10%
2022/03/15	0	0.00	2	55.90	55.60	-2	1,058	-0.19%
2022/03/04	2	59.90	0	0.00	59.40	2	1,203	0.17%
2022/02/17	0	0.00	2	62.40	62.30	-2	2,329	-0.09%
2022/02/10	0.1	62.20	0	0.00	62.20	0.1	2,796	0.00%
2022/01/26	0.1	59.60	0	0.00	59.50	0.1	2,915	0.00%
2022/01/21	0	61.50	3	61.00	60.80	-3	3,352	-0.09%
2022/01/20	0	0.00	2	62.10	61.80	-2	3,389	-0.06%
2022/01/14	0	0.00	2	61.50	61.00	-2	3,712	-0.05%
2022/01/11	0.1	63.90	2	63.80	63.80	-1.9	3,831	-0.05%
2022/01/10	2	64.80	0	0.00	64.60	2	4,010	0.05%
2022/01/07	0	0.00	1	65.80	65.50	-1	4,232	-0.02%
2022/01/06	3	67.60	0	0.00	67.10	3	4,277	0.07%
2022/01/05	2	68.25	2	69.30	68.50	0	4,366	0.00%
2022/01/03	0	0.00	1	67.10	66.80	-1	4,670	-0.02%
2021/12/29	2	67.25	0	0.00	67.20	2	4,945	0.04%
2021/12/28	0	0.00	1	68.90	67.50	-1	5,002	-0.02%
2021/12/27	1	68.70	0	0.00	68.40	1	5,071	0.02%
2021/12/24	1	68.40	1	68.20	68.20	0	5,251	0.00%
2021/12/21	0	0.00	1	64.50	64.40	-1	5,253	-0.02%
2021/12/20	0	0.00	1	64.40	64.10	-1	5,401	-0.02%
2021/12/17	0.1	64.00	2	63.80	63.90	-1.9	5,465	-0.04%
2021/12/16	2	65.75	0	0.00	65.00	2	5,455	0.04%
2021/12/14	0	0.00	3	65.93	65.10	-3	5,514	-0.05%
2021/12/13	1	66.90	1	67.10	66.60	0	5,739	0.00%
2021/12/10	3	66.77	1	67.20	66.80	2	5,878	0.03%
2021/12/08	0	0.00	1	68.60	67.80	-1	5,855	-0.02%
2021/12/07	2	67.90	0	0.00	67.90	2	5,843	0.03%
2021/12/06	2	68.10	1	67.80	68.40	1	5,833	0.02%
2021/12/03	1	67.70	8	68.05	68.00	-7	5,828	-0.12%
2021/12/02	0	0.00	1	70.20	67.60	-1	5,826	-0.02%
2021/12/01	5	68.38	0	0.00	69.10	5	5,784	0.09%
2021/11/30	4	69.25	3	69.27	68.70	1	5,768	0.02%
2021/11/29	0	0.00	7	67.26	67.70	-7	5,741	-0.12%
2021/11/26	5	68.06	7	67.61	67.20	-2	5,718	-0.03%
2021/11/25	11	69.85	5	68.98	69.00	6	5,688	0.11%
2021/11/24	5	69.00	3	69.30	70.40	2	5,667	0.04%
2021/11/23	4	69.83	3	70.30	68.80	1	5,650	0.02%
2021/11/22	3	70.90	3	71.47	70.80	0	5,624	0.00%
2021/11/19	9	72.16	6	72.77	71.70	3	5,571	0.05%
2021/11/18	8	75.28	2	74.00	73.50	6	5,480	0.11%
2021/11/17	4	73.08	12	72.99	73.90	-8	5,231	-0.15%
2021/11/16	6	70.35	5	71.88	70.00	1	4,911	0.02%
2021/11/15	10.1	70.44	49	69.47	70.00	-38.9	4,757	-0.82%
2021/11/12	34	65.38	1	66.70	67.00	33	4,439	0.74%
2021/11/10	0	0.00	1	64.60	64.60	-1	4,415	-0.02%
2021/11/08	2.1	64.80	0	0.00	64.60	2.1	4,389	0.05%
2021/11/05	4	65.60	0	0.00	66.00	4	4,390	0.09%
2021/11/04	5	67.62	0	0.00	67.20	5	4,368	0.11%
2021/11/02	29	69.40	82	70.23	67.40	-53	4,399	-1.20%
2021/11/01	60	70.47	13	69.36	70.60	47	4,228	1.11%
2021/10/29	1	67.10	0	0.00	66.70	1	4,131	0.02%
2021/10/28	2	66.65	1	67.20	66.20	1	4,087	0.02%
2021/10/27	5	65.70	3	66.20	66.50	2	4,053	0.05%
2021/10/26	5	67.38	6	67.65	66.50	-1	4,041	-0.02%
2021/10/25	13	67.73	12	68.44	68.70	1	3,966	0.03%
2021/10/22	1	65.30	1	65.50	65.30	0	3,865	0.00%
2021/10/20	0	0.00	2	64.65	64.10	-2	4,361	-0.05%
2021/10/19	1	64.80	1	64.60	64.60	0	4,334	0.00%
2021/10/18	9	66.39	4	67.15	64.50	5	4,283	0.12%
2021/10/15	4	68.68	10	68.75	69.50	-6	4,124	-0.15%
2021/10/14	4	65.65	3	65.60	66.50	1	3,921	0.03%
2021/10/13	2	64.80	1	65.80	65.50	1	3,863	0.03%
2021/10/12	10	66.62	1	68.70	66.50	9	3,764	0.24%
2021/10/08	4	66.43	13.1	67.59	67.60	-9.1	3,650	-0.25%
2021/10/07	1	64.30	0	0.00	63.70	1	3,402	0.03%
2021/10/06	3	64.23	8	64.00	63.30	-5	3,462	-0.14%
2021/10/05	1	60.70	0	0.00	62.50	1	3,383	0.03%
2021/10/04	0	0.00	2.8	62.08	61.50	-2.8	3,345	-0.08%
2021/10/01	3	63.33	4	62.65	61.90	-1	3,282	-0.03%
2021/09/30	1	60.70	1	61.10	61.40	0	3,075	0.00%
2021/09/29	1	60.00	7.2	59.83	60.10	-6.2	3,090	-0.20%
2021/09/28	0	0.00	3	60.73	61.10	-3	3,168	-0.09%
2021/09/27	13	61.59	4.2	62.05	62.00	8.8	3,172	0.28%
2021/09/24	1	60.00	3	59.47	59.50	-2	3,086	-0.06%
2021/09/23	1	56.50	0	0.00	57.00	1	3,085	0.03%
2021/09/22	1	56.80	0	0.00	56.40	1	3,135	0.03%
2021/09/17	1	58.90	1	58.00	58.90	0	3,209	0.00%
2021/09/16	2.2	59.27	2	59.15	58.50	0.2	3,315	0.01%
2021/09/15	6	59.60	7	59.59	60.10	-1	3,365	-0.03%
2021/09/13	2	55.55	0	0.00	55.50	2	3,762	0.05%
2021/09/08	1	54.50	0	0.00	54.60	1	4,722	0.02%
2021/08/31	0	58.40	1	58.40	58.20	-1	4,848	-0.02%
2021/08/26	1	58.80	0	0.00	58.90	1	4,845	0.02%
2021/08/25	1	57.40	0	0.00	57.90	1	4,844	0.02%
2021/08/23	1	58.80	2	58.00	58.80	-1	4,883	-0.02%
2021/08/18	1	55.00	0	0.00	59.80	1	4,919	0.02%
2021/08/17	1	57.80	3	57.77	57.40	-2	4,972	-0.04%
2021/08/16	1	59.60	3	61.30	60.20	-2	4,981	-0.04%
2021/08/13	4	65.78	0	0.00	63.70	4	4,978	0.08%
2021/08/12	1	65.90	0	0.00	65.90	1	4,979	0.02%
2021/08/11	3	66.62	15	64.80	65.40	-12	4,998	-0.24%
2021/08/10	1	66.52	6	67.33	66.50	-5	5,034	-0.10%
2021/08/09	1	69.70	0	0.00	67.30	1	5,082	0.02%
2021/08/06	7	69.83	10	69.75	69.10	-3	5,092	-0.06%
2021/08/05	2	69.40	2	69.60	69.30	0	5,084	0.00%
2021/08/04	23	69.30	3.1	69.94	69.50	19.9	5,132	0.39%
2021/08/03	2	67.25	0	0.00	67.10	2	5,099	0.04%
2021/08/02	0	68.30	5	67.00	67.20	-5	5,147	-0.10%
2021/07/30	6	66.50	0	0.00	66.50	6	5,233	0.11%
2021/07/29	1	66.80	1	67.10	67.20	0	5,266	0.00%
2021/07/28	0	66.50	0	0.00	66.50	0	5,294	0.00%
2021/07/27	11	70.36	0	0.00	69.40	11	5,300	0.21%
2021/07/26	1	72.00	16	72.91	73.70	-15	5,144	-0.29%
2021/07/22	0	0.00	1	67.40	66.30	-1	4,830	-0.02%
2021/07/21	1	67.10	0	0.00	64.80	1	4,873	0.02%
2021/07/20	0	0.00	3	66.20	66.10	-3	4,877	-0.06%
2021/07/19	3	68.17	0	0.00	68.10	3	4,904	0.06%
2021/07/16	2	69.05	0	0.00	68.90	2	4,973	0.04%
2021/07/15	3	69.77	5	69.50	69.30	-2	4,995	-0.04%
2021/07/14	6	69.17	0	0.00	67.70	6	4,990	0.12%
2021/07/13	12	70.94	14	69.81	69.20	-2	4,981	-0.04%
2021/07/12	11	71.32	1	70.40	71.50	10	4,888	0.20%
2021/07/09	1	68.50	1	68.20	68.00	0	4,792	0.00%
2021/07/08	1	69.30	0	0.00	69.10	1	4,863	0.02%
2021/07/07	2	68.75	0	0.00	68.30	2	4,908	0.04%
2021/07/06	1	70.30	0	0.00	68.60	1	4,980	0.02%
2021/07/05	3	68.47	2	70.50	70.60	1	5,019	0.02%
2021/07/02	0	0.00	2	68.10	68.00	-2	5,006	-0.04%
2021/06/30	3	70.20	5	70.58	69.40	-2	5,188	-0.04%
2021/06/29	3	69.50	0	0.00	68.90	3	5,249	0.06%
2021/06/28	1	70.60	5	70.32	70.90	-4	5,369	-0.07%
2021/06/25	8	71.26	10	71.14	70.30	-2	5,821	-0.03%
2021/06/24	7	74.50	17	75.11	73.00	-10	5,859	-0.17%
2021/06/23	26	72.94	13	73.61	74.00	13	5,857	0.22%
2021/06/22	6	71.17	2	71.60	71.00	4	6,075	0.07%
2021/06/21	11	71.89	9	72.39	71.10	2	6,435	0.03%
2021/06/18	8	65.71	30.6	64.14	68.40	-22.6	7,143	-0.32%
2021/06/17	14	61.65	21	61.60	62.20	-7	7,073	-0.10%
2021/06/16	58	62.17	24	63.45	62.70	34	7,087	0.48%
2021/06/15	0	0.00	1	60.80	60.80	-1	7,296	-0.01%
2021/06/07	1	60.30	0	0.00	59.00	1	8,467	0.01%
2021/06/02	1	60.80	0	0.00	59.90	1	9,644	0.01%
2021/06/01	0	0.00	1	62.80	61.50	-1	10,111	-0.01%
2021/05/31	0	0.00	1	61.80	61.20	-1	10,848	-0.01%
2021/05/28	0	0.00	2	60.40	60.40	-2	10,980	-0.02%
2021/05/27	1	59.70	6	59.05	59.00	-5	11,030	-0.05%
2021/05/26	1	60.00	0	0.00	59.40	1	11,075	0.01%
2021/05/25	3	61.30	1	60.70	60.80	2	11,353	0.02%
2021/05/24	5	59.28	0	0.00	59.70	5	11,403	0.04%
2021/05/21	0	0.00	0.1	58.00	58.20	-0.1	11,482	0.00%
2021/05/20	1	55.80	0	0.00	55.80	1	11,667	0.01%
2021/05/19	1	56.30	0	0.00	56.30	1	11,792	0.01%
2021/05/18	0	0.00	1	56.30	56.50	-1	11,845	-0.01%
2021/05/17	1	50.00	1	53.20	52.40	0	11,907	0.00%
2021/05/14	0	0.00	2	56.25	54.70	-2	11,909	-0.02%
2021/05/13	0	0.00	3	56.37	56.60	-3	11,958	-0.03%
2021/05/12	1	54.10	0.4	57.90	55.10	0.6	12,073	0.01%
2021/05/07	2	65.15	6	66.32	66.20	-4	12,476	-0.03%
2021/05/04	0	0.00	5	61.50	60.10	-5	13,604	-0.04%
2021/05/03	0	0.00	3	64.00	62.60	-3	13,622	-0.02%
2021/04/29	1	67.30	1	68.50	66.50	0	13,715	0.00%
2021/04/28	0	0.00	2	67.80	67.50	-2	13,853	-0.01%
2021/04/26	0	0.00	1	68.00	68.10	-1	14,185	-0.01%
2021/04/23	0	0.00	1	66.70	68.20	-1	14,329	-0.01%
2021/04/22	0.1	70.00	3	70.17	67.10	-2.9	14,830	-0.02%
2021/04/20	4	72.63	0	0.00	72.80	4	15,347	0.03%
2021/04/19	1	72.90	2	72.00	71.40	-1	15,498	-0.01%
2021/04/16	1	73.40	3	73.20	72.60	-2	15,749	-0.01%
2021/04/15	1	71.90	0	0.00	73.30	1	16,003	0.01%
2021/04/14	1	71.70	6	71.90	71.70	-5	16,283	-0.03%
2021/04/13	0	0.00	3	73.77	73.10	-3	16,680	-0.02%
2021/04/12	1	76.60	1	75.70	75.00	0	17,372	0.00%
2021/04/09	1	76.50	1	77.60	75.70	0	17,830	0.00%
2021/04/08	2	77.90	2	78.05	77.00	0	18,292	0.00%
2021/04/07	6	78.28	3	77.83	77.50	3	18,380	0.02%
2021/04/06	13	76.49	4	76.35	76.40	9	18,463	0.05%
2021/03/31	3.2	77.25	0	0.00	77.00	3.2	19,262	0.02%
2021/03/30	7.4	81.56	18.1	80.91	79.50	-10.7	19,557	-0.05%
2021/03/29	6	77.50	10	78.00	78.30	-4	19,587	-0.02%
2021/03/26	9.2	77.23	0	0.00	76.50	9.2	19,490	0.05%
2021/03/25	20.3	78.67	12	78.74	78.00	8.3	19,251	0.04%
2021/03/24	48.2	77.27	37	78.68	77.00	11.2	18,734	0.06%
2021/03/23	24	76.60	38	77.64	78.00	-14	18,165	-0.08%
2021/03/22	7	72.86	4	72.90	74.00	3	16,948	0.02%
2021/03/19	11	71.30	5	71.22	70.70	6	16,741	0.04%
2021/03/18	5	71.88	4	72.20	71.30	1	16,655	0.01%
2021/03/17	36	71.99	27.5	72.02	71.10	8.5	16,366	0.05%
2021/03/16	2	68.25	1	68.30	67.90	1	15,590	0.01%
2021/03/15	1.1	67.45	3	67.20	68.00	-1.9	15,543	-0.01%
2021/03/12	12.1	68.26	7	68.30	67.70	5.1	15,497	0.03%
2021/03/11	1	67.90	7	67.84	67.50	-6	15,453	-0.04%
2021/03/10	2	66.20	13	67.72	66.10	-11	15,405	-0.07%
2021/03/09	4	68.73	7	68.50	67.30	-3	15,345	-0.02%
2021/03/08	72	72.85	69	71.59	70.20	3	15,146	0.02%
2021/03/05	48	69.25	58	69.81	70.70	-10	14,411	-0.07%
2021/03/04	68.3	69.81	67	70.17	68.00	1.3	13,956	0.01%
2021/03/03	1	67.40	3	65.80	67.50	-2	13,225	-0.02%
2021/03/02	4	64.90	5	64.18	63.10	-1	13,138	-0.01%
2021/02/26	3	65.87	0	0.00	65.60	3	13,169	0.02%
2021/02/25	9	68.93	10	69.14	67.10	-1	13,171	-0.01%
2021/02/24	10	67.71	2	67.50	66.00	8	12,911	0.06%
2021/02/23	11	67.41	9	67.60	67.10	2	12,854	0.02%
2021/02/22	25	67.95	23	67.53	67.50	2	12,801	0.02%
2021/02/19	3	64.77	16	66.11	66.20	-13	12,652	-0.10%
2021/02/18	8	63.38	11	63.69	63.90	-3	12,594	-0.02%
2021/02/17	13	62.04	6	62.57	63.10	7	12,630	0.06%
2021/02/05	7	63.56	14	63.77	62.90	-7	12,609	-0.06%
2021/02/04	15	63.85	15	64.30	63.50	0	12,598	0.00%
2021/02/03	19	64.93	19	65.06	64.20	0	12,648	0.00%
2021/02/02	37	65.37	38	64.98	65.40	-1	12,485	-0.01%
2021/02/01	15	62.47	15	62.93	61.90	0	12,328	0.00%
2021/01/29	15	68.14	17	68.01	63.90	-2	12,183	-0.02%
2021/01/28	96	70.00	76	69.25	68.50	20	11,869	0.17%
2021/01/27	11	68.29	14	67.48	70.10	-3	11,135	-0.03%
2021/01/26	5	64.50	6	65.50	63.80	-1	10,650	-0.01%
2021/01/25	5	64.64	2	64.65	64.40	3	10,538	0.03%
2021/01/22	2	65.90	1	66.60	66.60	1	10,441	0.01%
2021/01/21	6	65.95	2	66.10	64.60	4	10,297	0.04%
2021/01/20	9	67.53	6	67.03	65.20	3	10,127	0.03%
2021/01/19	34	69.84	38	68.88	67.70	-4	9,915	-0.04%
2021/01/18	6	66.63	20	66.96	67.60	-14	9,698	-0.14%
2021/01/15	20	69.45	10	69.81	68.10	10	9,516	0.11%
2021/01/14	10	68.50	32	70.46	71.60	-22	8,951	-0.25%
2021/01/13	13	65.56	6	66.55	65.10	7	8,516	0.08%
2021/01/12	3	67.60	1	66.80	67.00	2	8,306	0.02%
2021/01/11	2	71.25	1	69.28	70.80	1	8,128	0.01%
2021/01/08	3	70.77	5	70.40	67.50	-2	7,910	-0.03%
2021/01/07	7	70.20	9	71.32	70.00	-2	7,645	-0.03%
2021/01/06	10	69.78	9	70.33	69.60	1	7,349	0.01%
2021/01/05	117	70.61	130.1	73.69	69.60	-13.1	6,856	-0.19%	大買/大賣/
2021/01/04	21.1	67.49	16	67.75	69.60	5.1	6,110	0.08%
2020/12/31	20	62.47	15	61.29	63.30	5	5,590	0.09%
2020/12/30	4	58.70	5.1	59.12	57.60	-1.1	5,045	-0.02%
2020/12/29	6	59.62	6	58.40	57.80	0	4,865	0.00%
2020/12/28	8	59.88	8.1	60.28	60.50	-0.1	4,583	0.00%
2020/12/25	55.2	56.74	56	57.36	59.00	-0.8	4,113	-0.02%
2020/12/24	51	53.46	65	53.71	54.00	-14	3,553	-0.39%
2020/12/23	42	50.42	26.1	49.75	51.30	15.9	3,077	0.52%
2020/12/22	0	0.00	11	49.06	49.25	-11	2,499	-0.44%
2020/12/15	0	0.00	4	43.60	42.50	-4	2,299	-0.17%
2020/12/14	2	44.23	2	44.20	44.40	0	2,299	0.00%
2020/12/11	0	0.00	1	43.80	43.40	-1	2,262	-0.04%
2020/12/09	0.1	44.75	0	0.00	44.85	0.1	2,166	0.00%
2020/12/08	1	45.60	10.2	44.71	44.50	-9.2	2,126	-0.43%
2020/12/07	1	45.00	0	0.00	45.40	1	2,073	0.05%
2020/12/04	0.2	43.70	0	0.00	43.50	0.2	1,993	0.01%
2020/12/02	8	43.34	2	42.65	43.70	6	1,941	0.31%
2020/12/01	13	42.87	11	43.30	43.15	2	1,899	0.11%
2020/11/30	1	42.00	0	0.00	41.50	1	1,846	0.05%
2020/11/27	0	0.00	2	42.00	41.85	-2	1,813	-0.11%
2020/11/26	0	0.00	2	41.45	42.30	-2	1,766	-0.11%
2020/11/25	2	41.15	1	40.85	40.95	1	1,697	0.06%
2020/11/24	3	40.30	19	40.07	40.30	-16	1,588	-1.01%
2020/11/23	4	40.00	1	40.15	39.80	3	1,510	0.20%
2020/11/20	1	39.80	0	0.00	40.45	1	1,457	0.07%
2020/11/18	10	39.01	0	0.00	39.15	10	1,325	0.75%
2020/11/17	6	38.98	2	38.73	38.75	4	1,254	0.32%
2020/11/13	1	37.05	0	0.00	37.40	1	1,077	0.09%
2020/11/12	2	36.30	0	0.00	36.30	2	971	0.21%
2020/11/11	10	36.30	10	36.93	37.00	0	917	0.00%
2020/10/21	0	0.00	2	34.60	34.75	-2	1,012	-0.20%
2020/10/16	2	36.10	1	36.80	34.90	1	1,070	0.09%
2020/10/15	10	35.85	6	36.01	35.60	4	1,013	0.39%
2020/10/12	10	35.56	21	35.55	35.10	-11	977	-1.12%
2020/10/08	14	35.41	2	35.35	35.50	12	952	1.26%
2020/09/18	0	0.00	1	36.05	35.75	-1	1,209	-0.08%
2020/09/14	0	0.00	1	35.10	34.90	-1	1,151	-0.09%
2020/09/04	6	34.97	43	34.90	35.05	-37	1,089	-3.40%
2020/09/03	38	35.62	0	0.00	35.60	38	1,071	3.55%
2020/08/06	5	35.65	50	36.07	35.50	-45	1,216	-3.70%
2020/08/05	45	35.57	0	0.00	35.65	45	1,206	3.73%
2020/08/04	0	0.00	3	33.45	33.90	-3	1,201	-0.25%
2020/07/23	3	36.50	0	0.00	36.25	3	1,110	0.27%
2020/07/10	0	0.00	2	35.55	35.00	-2	1,026	-0.19%
2020/07/08	1	36.80	40	36.68	37.05	-39	973	-4.01%
2020/07/07	40	35.25	10	35.25	35.40	30	858	3.49%
2020/07/02	0	0.00	30	34.49	34.10	-30	805	-3.72%
2020/07/01	30	33.55	0	0.00	33.65	30	760	3.94%
2020/06/04	10	34.55	0	0.00	33.90	10	805	1.24%
2020/05/15	1	30.55	55	31.04	30.40	-54	630	-8.56%
2020/05/14	55	31.04	0	0.00	31.00	55	605	9.08%
2020/05/12	0	0.00	56	32.14	31.35	-56	581	-9.63%
2020/05/11	56	31.21	0	0.00	31.65	56	524	10.68%
2020/04/28	0	0.00	3	28.78	29.15	-3	514	-0.58%
2020/04/21	2	27.83	0	0.00	27.30	2	620	0.32%
2020/04/20	1	28.50	0	0.00	28.85	1	624	0.16%
2020/04/17	0	0.00	2	29.03	28.80	-2	628	-0.32%
2020/04/16	1	28.55	0	0.00	28.50	1	623	0.16%
2020/04/08	1	27.70	0	0.00	27.90	1	666	0.15%
2020/03/26	0	0.00	1	25.55	26.25	-1	654	-0.15%
2020/03/25	1	26.35	0	0.00	25.85	1	657	0.15%
2020/01/30	0	0.00	2	35.10	34.20	-2	819	-0.24%
2020/01/20	32	37.48	30	37.95	37.90	2	804	0.25%
2020/01/02	8	37.50	8	37.50	37.50	0	820	0.00%
2019/12/18	0	0.00	30	37.65	37.80	-30	829	-3.62%
2019/12/17	30	37.12	2	37.10	37.15	28	779	3.59%
2019/12/02	1	35.80	0	0.00	35.55	1	865	0.12%
2019/11/19	1	36.70	1	37.15	36.65	0	1,244	0.00%
2019/11/15	2	38.40	30	38.28	38.10	-28	1,300	-2.15%
2019/11/14	30	37.03	0	0.00	37.30	30	1,295	2.32%
2019/10/30	2	38.90	30	38.83	38.40	-28	1,423	-1.97%
2019/10/29	30	38.93	1	38.65	38.80	29	1,401	2.07%
2019/10/28	0	0.00	1	38.25	38.25	-1	1,390	-0.07%
2019/10/24	11	38.57	11	39.21	38.85	0	1,380	0.00%
2019/10/23	1	37.30	0	0.00	37.30	1	1,310	0.08%
2019/10/18	0	0.00	1	36.65	36.40	-1	1,356	-0.07%
2019/10/08	1	38.10	0	0.00	38.00	1	1,410	0.07%
2019/10/07	0	0.00	1	38.55	38.55	-1	1,414	-0.07%
2019/09/27	1	39.75	0	0.00	39.75	1	1,412	0.07%
2019/09/25	0	0.00	1	41.50	41.40	-1	1,387	-0.07%
2019/09/20	1	41.15	0	0.00	41.15	1	1,377	0.07%
2019/09/19	0	0.00	1	40.50	40.30	-1	1,360	-0.07%
2019/09/05	0	0.00	1	42.70	42.05	-1	1,248	-0.08%
2019/09/02	0	0.00	1	41.60	41.90	-1	1,225	-0.08%
2019/08/30	1	41.80	0	0.00	41.30	1	1,203	0.08%
2019/08/29	2	41.98	6	41.62	41.50	-4	1,182	-0.34%
2019/08/28	9	42.92	4	42.60	42.30	5	1,145	0.44%
2019/08/27	1	44.30	0	0.00	44.90	1	1,083	0.09%
2019/08/26	0	0.00	1	42.10	42.15	-1	1,039	-0.10%
2019/08/23	1	44.60	0	0.00	43.65	1	1,010	0.10%
2019/08/22	10	44.40	11	44.26	43.75	-1	953	-0.10%
2019/08/21	0	0.00	3	43.15	42.40	-3	834	-0.36%
2019/08/19	4	42.45	4	42.00	42.00	0	759	0.00%
2019/07/24	0	0.00	33	40.92	41.10	-33	580	-5.69%
2019/07/10	0	0.00	2	37.20	37.15	-2	598	-0.33%
2019/05/17	0	0.00	1	35.50	35.30	-1	835	-0.12%
2019/05/10	3	35.80	0	0.00	36.00	3	834	0.36%
2019/05/06	0	0.00	6	37.00	36.70	-6	803	-0.75%
2019/05/03	6	37.76	0	0.00	38.10	6	792	0.76%
2019/05/02	0	0.00	3	37.83	38.30	-3	774	-0.39%
2019/04/25	1	37.50	0	0.00	37.90	1	685	0.15%
2019/04/17	1	37.30	1	37.00	36.80	0	587	0.00%
2019/04/15	1	37.05	0	0.00	35.90	1	511	0.20%
2019/04/03	0	0.00	5	34.70	34.90	-5	419	-1.19%
2019/04/02	6	35.23	0	0.00	35.30	6	411	1.46%
2019/03/21	0	0.00	2	34.30	34.10	-2	361	-0.55%
2019/03/20	3	34.00	1	34.00	34.00	2	360	0.55%
2019/03/18	0	0.00	1	35.65	34.50	-1	361	-0.28%
2019/02/26	0	0.00	1	32.80	32.80	-1	403	-0.25%
2019/02/18	1	31.25	0	0.00	31.30	1	410	0.24%
2019/02/12	0	0.00	2	29.95	30.00	-2	554	-0.36%
2019/01/17	2	29.55	0	0.00	29.45	2	735	0.27%
2018/12/17	0	0.00	1	31.05	31.30	-1	916	-0.11%
2018/12/14	0	0.00	2	30.98	30.80	-2	913	-0.22%
2018/12/12	0	0.00	1	30.80	30.70	-1	920	-0.11%
2018/12/06	1	30.55	0	0.00	30.65	1	910	0.11%
2018/12/05	1	30.85	3	31.15	31.10	-2	905	-0.22%
2018/11/29	1	30.30	1	30.85	30.15	0	874	0.00%
2018/11/28	0	0.00	1	30.35	30.40	-1	869	-0.11%
2018/11/22	2	29.75	0	0.00	29.60	2	856	0.23%
2018/11/21	0	0.00	1	30.40	30.00	-1	847	-0.12%
2018/11/20	1	29.80	1	30.35	29.95	0	846	0.00%
2018/11/19	0	0.00	1	30.00	29.90	-1	845	-0.12%
2018/11/15	1	29.25	1	29.65	29.10	0	840	0.00%
2018/11/13	1	28.55	0	0.00	28.75	1	834	0.12%
2018/11/12	1	29.85	0	0.00	29.50	1	822	0.12%
2018/11/09	2	30.25	1	30.00	30.20	1	758	0.13%
2018/11/02	1	28.70	0	0.00	28.65	1	675	0.15%
2018/10/25	0	0.00	1	27.45	27.55	-1	738	-0.14%
2018/10/24	0	0.00	1	27.95	27.55	-1	711	-0.14%
2018/10/17	2	28.73	0	0.00	28.55	2	704	0.28%
2018/10/02	2	30.80	0	0.00	30.70	2	827	0.24%
2018/09/21	0	0.00	3	30.65	30.70	-3	819	-0.37%
2018/09/11	0	0.00	1	30.75	30.80	-1	1,249	-0.08%
2018/08/20	1	34.20	0	0.00	34.05	1	1,366	0.07%
2018/08/03	1	37.60	0	0.00	37.50	1	1,298	0.08%
2018/07/17	1	37.50	0	0.00	37.50	1	1,191	0.08%
2018/07/16	7	37.76	17	37.73	37.65	-10	1,166	-0.86%
2018/07/05	1	34.40	0	0.00	34.10	1	1,056	0.09%
2018/06/25	4	36.91	4	36.35	35.25	0	965	0.00%
2018/06/22	0	0.00	1	37.25	37.50	-1	928	-0.11%
2018/06/21	1	36.35	1	37.10	37.30	0	778	0.00%
2018/06/07	1	36.65	2	37.00	36.50	-1	641	-0.16%
2018/06/05	4	35.33	0	0.00	35.55	4	595	0.67%
2018/05/31	1	33.10	0	0.00	33.15	1	602	0.17%
2018/05/18	0	0.00	1	33.05	33.05	-1	838	-0.12%
2018/05/11	0	0.00	2	33.05	33.20	-2	997	-0.20%
2018/05/08	1	32.60	0	0.00	32.90	1	1,025	0.10%
2018/05/07	1	32.20	0	0.00	31.95	1	1,044	0.10%
2018/04/02	0	0.00	1	37.30	37.35	-1	1,205	-0.08%
2018/03/30	1	37.20	0	0.00	37.20	1	1,229	0.08%
2018/03/29	22	37.08	12	37.78	37.10	10	1,243	0.80%
2018/03/28	1	37.30	0	0.00	37.05	1	1,232	0.08%
2018/03/26	1	36.35	0	0.00	36.45	1	1,237	0.08%
2018/03/21	1	38.40	0	0.00	38.60	1	1,256	0.08%
2018/03/16	2	38.90	0	0.00	38.80	2	1,411	0.14%
2018/03/15	2	39.70	0	0.00	39.70	2	1,409	0.14%
2018/03/07	2	39.50	0	0.00	39.50	2	1,481	0.13%
2018/03/06	0	0.00	1	40.60	40.25	-1	1,493	-0.07%
2018/03/02	2	39.00	0	0.00	38.95	2	1,507	0.13%
2018/02/27	0	0.00	1	39.90	40.10	-1	1,535	-0.07%
2018/02/26	8	39.29	2	39.50	39.45	6	1,541	0.39%
2018/02/23	7	38.86	0	0.00	39.00	7	1,548	0.45%
2018/02/21	0	0.00	1	37.20	37.40	-1	1,602	-0.06%
2018/02/12	1	34.35	0	0.00	34.50	1	1,592	0.06%
2018/02/09	1	33.90	0	0.00	34.10	1	1,584	0.06%
2018/02/08	1	37.60	0	0.00	37.55	1	1,564	0.06%
2018/02/06	7	38.21	0	0.00	38.25	7	1,717	0.41%
2018/02/02	1	42.90	0	0.00	42.80	1	1,864	0.05%
2018/02/01	1	43.15	0	0.00	43.20	1	1,952	0.05%
2018/01/29	4	45.00	0	0.00	44.80	4	2,043	0.20%
2018/01/26	2	44.70	0	0.00	44.75	2	2,096	0.10%
2018/01/19	2	45.65	0	0.00	45.35	2	2,549	0.08%
2018/01/10	0	0.00	1	45.15	44.65	-1	3,844	-0.03%
2018/01/08	0	0.00	5	46.78	46.20	-5	3,892	-0.13%
2018/01/05	0	0.00	1	45.60	45.60	-1	3,875	-0.03%
2018/01/03	3	46.20	0	0.00	45.55	3	3,858	0.08%