乙盛-KY (5243)-永豐金-博愛券商分點個股進出

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

乙盛-KY

(5243)

可現股當沖

股價
59.4
漲跌
▲0.2
漲幅
+0.34%
成交量
808張
產業
上市光電類股
448人加入追蹤

立即追蹤
本地時間:14:30

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

乙盛-KY (5243)籌碼相關－永豐金-博愛券商分點個股進出

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

永豐金-博愛券商分點個股進出
永豐金-博愛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
2023/09/15	3	67.57	0	0.00	67.00	3	2,036	0.15%
2023/09/14	0	68.00	0	0.00	68.00	0	2,050	0.00%
2023/09/13	0	67.40	0	0.00	66.50	0	2,070	0.00%
2023/09/12	0	66.10	0	0.00	65.80	0	2,091	0.00%
2023/09/11	0	0.00	11	64.92	64.90	-11	2,153	-0.51%
2023/09/08	0	66.70	0	0.00	66.10	0	2,235	0.00%
2023/09/07	0	68.10	0	0.00	67.30	0	2,302	0.00%
2023/09/06	0	67.70	0	0.00	67.70	0	2,354	0.00%
2023/09/04	1	66.80	0	0.00	66.30	1	2,485	0.04%
2023/08/24	0	0.00	1	65.40	65.20	-1	3,503	-0.03%
2023/08/15	0	0.00	1	66.20	66.00	-1	5,581	-0.02%
2023/08/14	1	65.50	0	0.00	65.60	1	5,668	0.02%
2023/08/11	0	0.00	20	66.79	66.20	-20	5,764	-0.35%
2023/08/10	1	66.30	31	66.00	66.00	-30	5,791	-0.52%
2023/08/09	1	67.10	12	67.36	67.70	-11	5,768	-0.19%
2023/08/08	1	69.20	0	0.00	68.50	1	5,748	0.02%
2023/08/04	0	71.01	0	0.00	70.80	0	5,706	0.00%
2023/08/02	2	71.70	0	0.00	70.50	2	5,716	0.03%
2023/07/31	0	72.90	0	0.00	71.40	0	5,695	0.00%
2023/07/25	0.1	73.90	0	0.00	73.30	0.1	5,664	0.00%
2023/07/21	0.2	71.95	0	0.00	72.10	0.2	5,602	0.00%
2023/07/19	1	72.10	0	0.00	71.90	1	5,664	0.02%
2023/07/18	0	0.00	1	74.00	73.20	-1	5,800	-0.02%
2023/07/17	55	75.98	0	0.00	75.30	55	6,004	0.92%
2023/07/14	0.1	75.10	5	74.50	74.70	-5	6,185	-0.08%
2023/07/13	0.2	75.54	0	0.00	74.50	0.2	6,208	0.00%
2023/07/12	1	74.60	1	74.30	74.60	0	6,193	0.00%
2023/07/11	1.1	75.10	3	74.77	74.50	-1.9	6,192	-0.03%
2023/07/10	5	76.54	1	77.10	75.00	4	6,172	0.06%
2023/07/07	0	0.00	6	80.80	79.90	-6	6,082	-0.10%
2023/07/06	1	84.30	1	83.50	82.00	0	6,093	0.00%
2023/07/05	3.1	85.29	7	86.03	84.40	-3.9	6,027	-0.06%
2023/07/04	9.7	83.11	1	83.40	83.40	8.7	5,876	0.15%
2023/06/30	0	79.00	0	0.00	78.80	0	5,780	0.00%
2023/06/29	7.1	79.44	0	0.00	78.50	7.1	5,902	0.12%
2023/06/28	0	0.00	1	79.70	79.00	-1	6,199	-0.02%
2023/06/27	3	79.80	0	0.00	79.00	3	6,225	0.05%
2023/06/21	0	0.00	1	83.30	83.10	-1	6,219	-0.02%
2023/06/20	6	81.95	1	81.20	81.90	5	6,199	0.08%
2023/06/19	0.1	84.16	0	0.00	82.70	0.1	6,182	0.00%
2023/06/16	0	0.00	3	82.67	82.50	-3	6,149	-0.05%
2023/06/15	0	0.00	1	82.80	83.00	-1	6,121	-0.02%
2023/06/14	1	83.20	0	0.00	82.30	1	6,077	0.02%
2023/06/13	1	84.30	0	0.00	84.40	1	5,998	0.02%
2023/06/12	2	86.70	0	0.00	84.60	2	5,927	0.03%
2023/06/09	3.5	86.06	0	0.00	85.50	3.5	5,863	0.06%
2023/06/08	0	0.00	2	85.55	84.10	-2	5,799	-0.03%
2023/06/07	1	86.90	0	0.00	86.70	1	5,738	0.02%
2023/06/05	10	89.90	12	89.03	88.70	-2	5,666	-0.04%
2023/06/02	4	89.05	3	89.90	89.60	1	5,592	0.02%
2023/06/01	15	89.27	15	89.30	89.30	0	5,486	0.00%
2023/05/31	9	89.12	27	87.88	88.90	-18	5,347	-0.34%
2023/05/30	13	84.70	0	0.00	83.70	13	4,920	0.26%
2023/05/29	9	83.37	11	83.84	83.70	-2	4,738	-0.04%
2023/05/26	14	83.28	21	84.87	82.60	-7	4,676	-0.15%
2023/05/25	3	87.67	23	87.04	86.80	-20	4,519	-0.44%
2023/05/24	11	83.83	11	83.25	83.80	0	4,189	0.00%
2023/05/23	12	83.06	11	82.54	83.00	1	4,085	0.02%
2023/05/22	6	79.70	101	78.86	82.50	-95	3,887	-2.44%	大賣/
2023/05/19	124	74.63	46	75.81	77.80	78	3,202	2.44%	大買/
2023/05/18	12	70.94	1	70.40	70.80	11	2,713	0.41%
2023/05/17	5	70.08	6	69.80	70.40	-1	2,618	-0.04%
2023/05/16	2	67.55	0	0.00	67.50	2	2,507	0.08%
2023/05/15	0	0.00	1	65.40	65.80	-1	2,477	-0.04%
2023/05/09	0	0.00	1	66.50	65.50	-1	2,485	-0.04%
2023/05/03	1	66.00	1	65.60	65.50	0	2,502	0.00%
2023/05/02	1	65.60	0	0.00	66.00	1	2,513	0.04%
2023/04/27	1	64.60	0	0.00	64.40	1	2,531	0.04%
2023/04/25	1	66.00	11	63.89	63.80	-10	2,500	-0.40%
2023/04/21	1	69.20	62	67.75	67.00	-61	2,405	-2.54%
2023/04/20	38	71.82	6	73.27	71.40	32	2,254	1.42%
2023/04/19	38	71.99	13	71.62	69.80	25	2,016	1.24%
2023/04/18	0	0.00	53	68.00	68.20	-53	1,813	-2.92%
2023/04/14	0	0.00	3	67.30	66.90	-3	1,750	-0.17%
2023/04/13	2	66.90	1	66.60	66.60	1	1,713	0.06%
2023/04/12	1	66.60	0	0.00	66.70	1	1,685	0.06%
2023/04/11	69	67.03	0	0.00	66.70	69	1,672	4.12%
2023/04/10	0	0.00	1	65.70	66.00	-1	1,625	-0.06%
2023/04/07	1	65.30	1	65.10	65.10	0	1,595	0.00%
2023/04/06	0	0.00	1	66.60	65.90	-1	1,565	-0.06%
2023/03/31	34	65.68	0	0.00	65.80	34	1,537	2.21%
2023/03/30	13	65.88	10	66.50	66.10	3	1,499	0.20%
2023/03/29	14	67.12	2	66.70	67.10	12	1,398	0.86%
2023/03/28	0	0.00	1	64.00	63.50	-1	1,103	-0.09%
2023/03/27	1	63.00	0	0.00	63.20	1	1,071	0.09%
2023/03/24	0	0.00	3	64.50	64.40	-3	1,047	-0.29%
2023/03/21	1	62.30	0	0.00	62.60	1	1,004	0.10%
2023/03/09	2	63.40	0	0.00	63.00	2	1,498	0.13%
2023/03/08	0	0.00	0.5	64.50	64.40	-0.5	1,486	-0.03%
2023/03/06	0	0.00	2	63.00	63.50	-2	1,445	-0.14%
2023/03/01	1	62.60	0	0.00	62.60	1	1,437	0.07%
2023/02/24	2	62.60	1	63.70	62.50	1	1,436	0.07%
2023/02/23	1	63.60	7	63.47	63.20	-6	1,471	-0.41%
2023/02/01	0	0.00	1	60.60	61.00	-1	1,533	-0.07%
2023/01/30	1	58.90	1	59.20	60.10	0	1,559	0.00%
2023/01/17	2	56.95	3	57.07	57.40	-1	1,537	-0.07%
2023/01/13	1	57.10	0	0.00	57.00	1	1,627	0.06%
2023/01/12	1	57.70	0	0.00	57.60	1	1,666	0.06%
2023/01/09	1	58.10	0	0.00	58.50	1	1,993	0.05%
2023/01/03	1	57.60	0	0.00	57.70	1	2,310	0.04%
2022/12/28	2	58.15	0	0.00	57.70	2	2,615	0.08%
2022/12/15	1	60.90	0	0.00	60.90	1	2,747	0.04%
2022/12/09	0	0.00	2	61.40	60.90	-2	2,751	-0.07%
2022/12/07	0	0.00	1	63.90	61.90	-1	2,730	-0.04%
2022/12/05	20	65.75	18	65.08	65.00	2	2,693	0.07%
2022/12/02	4	65.28	6	65.27	64.60	-2	2,615	-0.08%
2022/12/01	0	0.00	1	60.60	61.30	-1	2,369	-0.04%
2022/11/25	0	0.00	0.1	57.80	57.70	-0.1	2,454	0.00%
2022/11/24	1	57.90	0	0.00	58.30	1	2,486	0.04%
2022/11/16	2	60.65	6	60.82	60.40	-4	2,519	-0.16%
2022/11/14	0	0.00	1	60.90	61.20	-1	2,522	-0.04%
2022/11/11	3	60.33	0	0.00	60.20	3	2,513	0.12%
2022/11/10	1	61.50	1	60.70	60.60	0	2,497	0.00%
2022/11/09	0	0.00	3	61.40	60.70	-3	2,498	-0.12%
2022/11/08	1	61.10	0	0.00	60.60	1	2,481	0.04%
2022/11/04	3	60.33	0	0.00	60.30	3	2,498	0.12%
2022/11/02	0	0.00	4	59.75	60.00	-4	2,527	-0.16%
2022/11/01	1	59.10	2	59.05	59.10	-1	2,530	-0.04%
2022/10/31	3	59.27	0	0.00	58.90	3	2,540	0.12%
2022/10/28	2	58.70	0.3	58.90	58.80	1.7	2,577	0.07%
2022/10/25	0	0.00	0.1	60.20	59.50	-0.1	2,630	0.00%
2022/10/24	0.5	61.00	1	61.30	60.40	-0.5	2,673	-0.02%
2022/10/21	1	60.40	0	0.00	60.40	1	2,662	0.04%
2022/10/20	0.2	59.40	1	59.80	59.50	-0.8	2,674	-0.03%
2022/10/19	1	62.80	2	62.10	61.00	-1	2,741	-0.04%
2022/10/18	1	63.80	2	64.70	63.00	-1	2,882	-0.03%
2022/10/17	2	64.10	0	0.00	65.50	2	2,872	0.07%
2022/10/14	6	62.13	8	63.63	63.80	-2	2,784	-0.07%
2022/10/12	1	62.00	0	0.00	63.30	1	2,674	0.04%
2022/10/07	0	0.00	1	65.10	65.40	-1	2,647	-0.04%
2022/10/06	2	64.40	1	64.20	64.50	1	2,632	0.04%
2022/10/05	6	62.42	7	63.40	63.30	-1	2,561	-0.04%
2022/10/04	2	60.50	0	0.00	61.80	2	2,425	0.08%
2022/09/29	1	59.00	1	58.80	59.60	0	2,420	0.00%
2022/09/28	1	58.50	0	0.00	56.20	1	2,390	0.04%
2022/09/26	3	56.83	0	0.00	56.50	3	2,389	0.13%
2022/09/23	1	60.10	0	0.00	60.00	1	2,411	0.04%
2022/09/14	1	63.00	2	63.00	64.30	-1	2,635	-0.04%
2022/09/13	2	64.40	0	0.00	64.60	2	2,640	0.08%
2022/09/12	0	0.00	1	64.60	64.10	-1	2,644	-0.04%
2022/09/08	1	63.50	1	63.70	64.20	0	2,648	0.00%
2022/09/07	0	0.00	1	62.10	61.80	-1	2,624	-0.04%
2022/09/05	0	0.00	1	61.70	61.70	-1	2,630	-0.04%
2022/09/02	1	63.90	0	0.00	63.50	1	2,610	0.04%
2022/09/01	1	64.90	2	65.15	63.40	-1	2,615	-0.04%
2022/08/31	0	0.00	3	62.00	63.00	-3	2,545	-0.12%
2022/08/30	3	62.80	0	0.00	62.60	3	2,556	0.12%
2022/08/29	0	0.00	1	63.30	62.60	-1	2,551	-0.04%
2022/08/26	2	67.25	2	68.50	66.60	0	2,521	0.00%
2022/08/22	0	0.00	2	67.80	68.10	-2	2,785	-0.07%
2022/08/18	1	69.00	0	0.00	69.00	1	2,980	0.03%
2022/08/16	1	69.40	0	0.00	69.30	1	3,029	0.03%
2022/08/15	0	0.00	1	69.30	69.00	-1	3,033	-0.03%
2022/08/11	5	69.02	3	69.90	68.20	2	3,030	0.07%
2022/08/10	1	68.80	0	0.00	68.10	1	2,982	0.03%
2022/08/04	0.2	65.00	0	0.00	66.00	0.2	2,946	0.01%
2022/08/03	2	67.90	1	67.70	67.50	1	2,905	0.03%
2022/08/02	1	67.20	2.1	67.02	67.10	-1.1	2,879	-0.04%
2022/07/29	1	69.80	2	70.85	70.30	-1	2,802	-0.04%
2022/07/27	1	69.60	1	71.00	71.50	0	2,773	0.00%
2022/07/26	3	70.57	2	70.00	69.90	1	2,721	0.04%
2022/07/25	2	71.25	3.5	70.98	71.10	-1.5	2,612	-0.06%
2022/07/22	1	68.00	2	69.00	68.90	-1	2,404	-0.04%
2022/07/18	4	66.40	0	0.00	67.30	4	2,283	0.18%
2022/07/14	1	66.30	1	66.20	66.70	0	2,564	0.00%
2022/07/12	2	63.45	1	63.70	63.60	1	2,518	0.04%
2022/07/11	4	64.90	6	64.55	64.40	-2	2,492	-0.08%
2022/07/08	0	0.00	1	62.50	62.70	-1	2,457	-0.04%
2022/07/07	1	59.80	1	60.80	61.30	0	2,429	0.00%
2022/07/06	0	0.00	1	59.60	59.00	-1	2,411	-0.04%
2022/07/05	1	60.20	0	0.00	60.30	1	2,410	0.04%
2022/07/01	2	63.50	4	62.40	59.90	-2	2,382	-0.08%
2022/06/30	2	65.65	0	0.00	64.90	2	2,337	0.09%
2022/06/29	4	67.28	4	67.48	67.90	0	2,294	0.00%
2022/06/28	2	66.55	1	67.10	67.30	1	2,241	0.04%
2022/06/27	1	66.80	0	0.00	66.80	1	2,210	0.05%
2022/06/24	0	0.00	1	64.60	65.50	-1	2,147	-0.05%
2022/06/23	1	62.40	1	63.20	62.30	0	2,099	0.00%
2022/06/16	0	0.00	1	66.40	64.30	-1	2,047	-0.05%
2022/06/15	1	65.50	0	0.00	65.30	1	2,027	0.05%
2022/06/10	0	0.00	18	66.90	66.70	-18	1,974	-0.91%
2022/06/09	0	0.00	1	66.40	66.40	-1	1,944	-0.05%
2022/06/08	1	66.50	1	67.80	65.60	0	1,922	0.00%
2022/05/31	1	66.60	11	66.82	67.00	-10	1,741	-0.57%
2022/05/30	1	63.90	2	64.55	64.80	-1	1,587	-0.06%
2022/05/27	8	64.24	9	65.27	64.40	-1	1,533	-0.07%
2022/05/26	1	63.30	1	64.20	62.90	0	1,410	0.00%
2022/05/25	2	62.20	1	62.80	62.20	1	1,310	0.08%
2022/05/24	0	0.00	1	60.40	59.70	-1	1,257	-0.08%
2022/05/23	2	60.95	0	0.00	60.70	2	1,249	0.16%
2022/05/20	1	59.10	1	61.00	60.40	0	1,229	0.00%
2022/05/16	0	0.00	1	58.00	57.30	-1	1,199	-0.08%
2022/05/13	2	58.15	0	0.00	58.40	2	1,189	0.17%
2022/05/05	1	60.70	0	0.00	60.80	1	1,137	0.09%
2022/05/04	0	0.00	1	62.00	61.50	-1	1,119	-0.09%
2022/04/27	1	57.50	0	0.00	57.40	1	1,074	0.09%
2022/04/25	0	0.00	2	60.60	60.10	-2	1,049	-0.19%
2022/04/22	3	64.93	1	65.30	63.60	2	1,020	0.20%
2022/04/21	1	65.90	11	66.20	64.20	-10	976	-1.02%
2022/04/20	13	66.31	3	64.73	66.40	10	780	1.28%
2022/04/11	0	0.00	1	58.30	57.50	-1	836	-0.12%
2022/04/06	1	60.20	0	0.00	60.40	1	832	0.12%
2022/04/01	0	0.00	1	59.00	60.00	-1	865	-0.12%
2022/03/30	0	0.00	1	59.60	60.70	-1	987	-0.10%
2022/03/24	2	58.40	0	0.00	59.20	2	982	0.20%
2022/02/23	0	0.00	1	60.90	60.90	-1	1,439	-0.07%
2022/02/14	1	62.00	0	0.00	61.30	1	2,751	0.04%
2022/02/08	0	0.00	1	61.80	62.60	-1	2,863	-0.03%
2022/02/07	1	59.80	0	0.00	61.10	1	2,888	0.03%
2022/01/26	0	0.00	1	60.00	59.50	-1	2,915	-0.03%
2022/01/25	3	60.10	0	0.00	59.80	3	3,128	0.10%
2022/01/12	0	0.00	10	63.53	62.00	-10	3,782	-0.26%
2022/01/11	0.2	63.70	0	0.00	63.80	0.2	3,831	0.01%
2022/01/07	1	67.30	0	0.00	65.50	1	4,232	0.02%
2022/01/06	1	67.90	0	0.00	67.10	1	4,277	0.02%
2022/01/05	1.5	69.27	3	69.63	68.50	-1.5	4,366	-0.03%
2021/12/27	0	0.00	2	68.60	68.40	-2	5,071	-0.04%
2021/12/24	0	0.00	1	68.70	68.20	-1	5,251	-0.02%
2021/12/20	0	0.00	2	63.75	64.10	-2	5,401	-0.04%
2021/12/17	3	63.73	0	0.00	63.90	3	5,465	0.05%
2021/12/15	1	65.30	2	65.20	65.10	-1	5,470	-0.02%
2021/12/14	0	0.00	1	66.10	65.10	-1	5,514	-0.02%
2021/12/08	1	68.50	0	0.00	67.80	1	5,855	0.02%
2021/12/07	1	68.40	0	0.00	67.90	1	5,843	0.02%
2021/12/06	1	68.60	0	0.00	68.40	1	5,833	0.02%
2021/12/03	1	68.50	0	0.00	68.00	1	5,828	0.02%
2021/12/02	1.5	69.25	1	70.50	67.60	0.5	5,826	0.01%
2021/12/01	0.2	68.20	0	0.00	69.10	0.2	5,784	0.00%
2021/11/30	0.2	69.49	2	69.65	68.70	-1.8	5,768	-0.03%
2021/11/29	2.2	68.25	1	68.70	67.70	1.2	5,741	0.02%
2021/11/26	2	67.85	5	67.30	67.20	-3	5,718	-0.05%
2021/11/24	0	0.00	1	70.00	70.40	-1	5,667	-0.02%
2021/11/23	1	68.90	0	0.00	68.80	1	5,650	0.02%
2021/11/22	0	0.00	1	72.40	70.80	-1	5,624	-0.02%
2021/11/19	1	71.50	0	0.00	71.70	1	5,571	0.02%
2021/11/18	2	73.80	3	74.70	73.50	-1	5,480	-0.02%
2021/11/17	4	73.80	8	73.10	73.90	-4	5,231	-0.08%
2021/11/16	0	0.00	1	70.00	70.00	-1	4,911	-0.02%
2021/11/15	2	69.90	17	69.99	70.00	-15	4,757	-0.32%
2021/11/12	3	65.60	3	66.47	67.00	0	4,439	0.00%
2021/11/11	3	64.20	0	0.00	64.50	3	4,398	0.07%
2021/11/10	23	64.63	10	64.60	64.60	13	4,415	0.29%
2021/11/08	10	65.23	2	64.95	64.60	8	4,389	0.18%
2021/11/05	3	65.73	2	66.85	66.00	1	4,390	0.02%
2021/11/03	1	67.30	1	68.10	67.30	0	4,372	0.00%
2021/11/02	33	69.25	30	67.66	67.40	3	4,399	0.07%
2021/11/01	3	67.97	6	69.28	70.60	-3	4,228	-0.07%
2021/10/29	2	66.90	7	67.60	66.70	-5	4,131	-0.12%
2021/10/28	2	66.45	2	67.55	66.20	0	4,087	0.00%
2021/10/27	3	66.03	0	0.00	66.50	3	4,053	0.07%
2021/10/26	6	66.98	2	67.60	66.50	4	4,041	0.10%
2021/10/25	3	67.90	10	68.16	68.70	-7	3,966	-0.18%
2021/10/21	0	0.00	2	65.15	64.40	-2	4,042	-0.05%
2021/10/20	0	0.00	2	64.70	64.10	-2	4,361	-0.05%
2021/10/19	2	64.50	2	65.00	64.60	0	4,334	0.00%
2021/10/18	12	65.26	2	65.10	64.50	10	4,283	0.23%
2021/10/15	12	68.22	13	68.60	69.50	-1	4,124	-0.02%
2021/10/14	1	66.80	1	66.80	66.50	0	3,921	0.00%
2021/10/13	1	66.20	1	67.60	65.50	0	3,863	0.00%
2021/10/12	4	66.45	3	67.77	66.50	1	3,764	0.03%
2021/10/08	8	67.30	15	67.06	67.60	-7	3,650	-0.19%
2021/10/07	3	64.00	3	64.30	63.70	0	3,402	0.00%
2021/10/06	2	63.65	3	64.17	63.30	-1	3,462	-0.03%
2021/10/05	1	60.50	2	59.75	62.50	-1	3,383	-0.03%
2021/10/04	3	62.33	1	61.60	61.50	2	3,345	0.06%
2021/10/01	5	62.70	3	63.27	61.90	2	3,282	0.06%
2021/09/30	3	60.20	1	60.80	61.40	2	3,075	0.07%
2021/09/29	1	60.20	0	0.00	60.10	1	3,090	0.03%
2021/09/27	8	61.91	9	62.24	62.00	-1	3,172	-0.03%
2021/09/24	2	59.60	5	59.18	59.50	-3	3,086	-0.10%
2021/09/23	0	0.00	4	57.00	57.00	-4	3,085	-0.13%
2021/09/22	1	57.40	4	56.40	56.40	-3	3,135	-0.10%
2021/09/17	5	58.34	1	57.60	58.90	4	3,209	0.12%
2021/09/16	8	59.85	3	59.90	58.50	5	3,315	0.15%
2021/09/15	1	59.60	2	59.45	60.10	-1	3,365	-0.03%
2021/09/14	1	55.10	1	56.00	54.70	0	3,532	0.00%
2021/09/13	3	55.70	0	0.00	55.50	3	3,762	0.08%
2021/09/10	0	0.00	1	56.20	56.40	-1	4,303	-0.02%
2021/09/08	1	56.30	0	0.00	54.60	1	4,722	0.02%
2021/09/06	0	0.00	10	57.09	56.60	-10	4,847	-0.21%
2021/09/03	0	0.00	2	58.30	58.60	-2	4,859	-0.04%
2021/09/02	1	59.60	0	0.00	58.20	1	4,863	0.02%
2021/09/01	2	59.55	1	59.10	59.40	1	4,861	0.02%
2021/08/31	1	58.70	0	0.00	58.20	1	4,848	0.02%
2021/08/30	1	58.30	1	58.50	58.20	0	4,851	0.00%
2021/08/27	2	57.80	1	58.40	57.50	1	4,851	0.02%
2021/08/26	2	59.20	2	59.00	58.90	0	4,845	0.00%
2021/08/25	1	57.70	0	0.00	57.90	1	4,844	0.02%
2021/08/24	1	59.20	1	58.50	58.60	0	4,874	0.00%
2021/08/23	2	57.55	2	57.90	58.80	0	4,883	0.00%
2021/08/20	1	56.20	0	0.00	55.90	1	4,892	0.02%
2021/08/19	3	58.37	1	58.70	57.00	2	4,898	0.04%
2021/08/18	2	56.20	2	57.55	59.80	0	4,919	0.00%
2021/08/17	0	0.00	2	59.35	57.40	-2	4,972	-0.04%
2021/08/16	6	60.05	0	0.00	60.20	6	4,981	0.12%
2021/08/13	2	64.10	0	0.00	63.70	2	4,978	0.04%
2021/08/11	6	65.97	1	66.00	65.40	5	4,998	0.10%
2021/08/05	0	0.00	3	69.53	69.30	-3	5,084	-0.06%
2021/08/04	2	67.60	0	0.00	69.50	2	5,132	0.04%
2021/08/03	1	67.20	0	0.00	67.10	1	5,099	0.02%
2021/07/30	4	66.68	0	0.00	66.50	4	5,233	0.08%
2021/07/27	3	69.03	0	0.00	69.40	3	5,300	0.06%
2021/07/26	3	71.27	13	73.26	73.70	-10	5,144	-0.19%
2021/07/22	0	0.00	2	66.50	66.30	-2	4,830	-0.04%
2021/07/21	1	66.40	0	0.00	64.80	1	4,873	0.02%
2021/07/19	2	68.85	0	0.00	68.10	2	4,904	0.04%
2021/07/16	1	69.30	2	69.50	68.90	-1	4,973	-0.02%
2021/07/15	2	68.60	1	70.00	69.30	1	4,995	0.02%
2021/07/13	4	71.68	3	71.40	69.20	1	4,981	0.02%
2021/07/12	4	70.73	1	71.90	71.50	3	4,888	0.06%
2021/07/09	2	68.40	1	68.60	68.00	1	4,792	0.02%
2021/07/08	2	69.30	0	0.00	69.10	2	4,863	0.04%
2021/07/07	1	68.20	0	0.00	68.30	1	4,908	0.02%
2021/07/06	0	0.00	0.3	69.30	68.60	-0.3	4,980	-0.01%
2021/07/05	0	0.00	6	70.55	70.60	-6	5,019	-0.12%
2021/07/01	5	68.12	0	0.00	66.80	5	5,158	0.10%
2021/06/30	0	0.00	2	70.30	69.40	-2	5,188	-0.04%
2021/06/29	0.1	69.90	2	70.55	68.90	-1.9	5,249	-0.04%
2021/06/28	0	0.00	1	69.30	70.90	-1	5,369	-0.02%
2021/06/25	5.1	71.94	6	72.53	70.30	-1	5,821	-0.02%
2021/06/24	5.1	75.56	6	73.95	73.00	-1	5,859	-0.02%
2021/06/23	5	73.42	10	72.38	74.00	-5	5,857	-0.09%
2021/06/22	9	70.82	1	73.00	71.00	8	6,075	0.13%
2021/06/21	8	71.63	5	71.86	71.10	3	6,435	0.05%
2021/06/18	1	64.70	1	64.30	68.40	0	7,143	0.00%
2021/06/17	1	61.60	4	61.38	62.20	-3	7,073	-0.04%
2021/06/16	0.2	61.70	40	62.83	62.70	-39.8	7,087	-0.56%
2021/06/15	1	61.00	0	0.00	60.80	1	7,296	0.01%
2021/06/11	1	60.60	1	60.20	60.40	0	8,110	0.00%
2021/06/10	3	60.10	4	60.30	59.70	-1	8,179	-0.01%
2021/06/08	0	0.00	0.4	60.10	59.90	-0.4	8,390	0.00%
2021/06/07	1	59.40	0	0.00	59.00	1	8,467	0.01%
2021/06/03	0	0.00	11.2	60.57	60.80	-11.2	8,839	-0.13%
2021/06/02	1	60.70	4.3	60.11	59.90	-3.3	9,644	-0.03%
2021/06/01	0	0.00	1	61.60	61.50	-1	10,111	-0.01%
2021/05/31	0	0.00	1	61.00	61.20	-1	10,848	-0.01%
2021/05/26	1	60.40	0	0.00	59.40	1	11,075	0.01%
2021/05/25	27	61.45	16	60.80	60.80	11	11,353	0.10%
2021/05/21	2	57.65	3	57.37	58.20	-1	11,482	-0.01%
2021/05/20	0	0.00	1	56.00	55.80	-1	11,667	-0.01%
2021/05/18	1	56.50	1	54.80	56.50	0	11,845	0.00%
2021/05/17	2	51.75	11	51.55	52.40	-9	11,907	-0.08%
2021/05/13	1	53.50	1	56.90	56.60	0	11,958	0.00%
2021/05/12	1	58.20	1	55.60	55.10	0	12,073	0.00%
2021/05/11	1	60.40	2	60.30	58.40	-1	12,131	-0.01%
2021/05/10	24	62.70	28	64.54	62.60	-4	12,227	-0.03%
2021/05/07	1	65.40	2	65.60	66.20	-1	12,476	-0.01%
2021/05/06	0	0.00	6	60.80	60.70	-6	13,114	-0.05%
2021/05/05	1	62.10	0	0.00	59.50	1	13,544	0.01%
2021/05/03	0	0.00	4	63.50	62.60	-4	13,622	-0.03%
2021/04/29	5	66.80	0	0.00	66.50	5	13,715	0.04%
2021/04/28	1	68.30	0	0.00	67.50	1	13,853	0.01%
2021/04/27	2	69.30	2	68.30	69.10	0	14,034	0.00%
2021/04/26	1	68.20	1	68.80	68.10	0	14,185	0.00%
2021/04/23	3	67.30	1	68.20	68.20	2	14,329	0.01%
2021/04/22	8	70.35	6	70.37	67.10	2	14,830	0.01%
2021/04/21	3	72.00	0	0.00	71.20	3	15,180	0.02%
2021/04/19	0	0.00	1	71.70	71.40	-1	15,498	-0.01%
2021/04/16	0	0.00	8	73.86	72.60	-8	15,749	-0.05%
2021/04/15	10	73.12	1	73.30	73.30	9	16,003	0.06%
2021/04/14	3	71.73	3	72.20	71.70	0	16,283	0.00%
2021/04/13	5	75.98	4	75.80	73.10	1	16,680	0.01%
2021/04/12	3	76.20	1	76.90	75.00	2	17,372	0.01%
2021/04/09	2	75.95	3	75.47	75.70	-1	17,830	-0.01%
2021/04/08	46	78.03	45	77.05	77.00	1	18,292	0.01%
2021/04/07	43	77.70	45	78.80	77.50	-2	18,380	-0.01%
2021/04/06	43	76.77	52	76.45	76.40	-9	18,463	-0.05%
2021/04/01	5	76.92	1	77.00	76.30	4	18,834	0.02%
2021/03/31	5	77.36	81	78.19	77.00	-76	19,262	-0.39%
2021/03/30	125	81.11	46	81.94	79.50	79	19,557	0.40%	大買/
2021/03/29	3	77.83	7	77.56	78.30	-4	19,587	-0.02%
2021/03/26	12	76.91	14	78.40	76.50	-2	19,490	-0.01%
2021/03/25	22	78.02	16	79.44	78.00	6	19,251	0.03%
2021/03/24	20.1	77.92	13	78.68	77.00	7.1	18,734	0.04%
2021/03/23	17.4	77.35	10	77.22	78.00	7.4	18,165	0.04%
2021/03/22	12	72.36	11	73.14	74.00	1	16,948	0.01%
2021/03/19	3	70.97	2	71.90	70.70	1	16,741	0.01%
2021/03/18	29	72.22	26	70.84	71.30	3	16,655	0.02%
2021/03/17	16.2	71.71	19	71.47	71.10	-2.8	16,366	-0.02%
2021/03/16	1	68.00	2	68.80	67.90	-1	15,590	-0.01%
2021/03/15	4.1	66.76	2	67.80	68.00	2.1	15,543	0.01%
2021/03/12	7	68.00	17	67.95	67.70	-10	15,497	-0.06%
2021/03/10	8.1	66.36	7	67.90	66.10	1.1	15,405	0.01%
2021/03/09	37	69.35	39	70.90	67.30	-2	15,345	-0.01%
2021/03/08	35	73.07	22	70.93	70.20	13	15,146	0.09%
2021/03/05	12	70.11	11	69.82	70.70	1	14,411	0.01%
2021/03/04	3	68.33	9	69.20	68.00	-6	13,956	-0.04%
2021/03/03	1	66.70	3	66.33	67.50	-2	13,225	-0.02%
2021/03/02	3	66.17	16	63.63	63.10	-13	13,138	-0.10%
2021/02/26	5	66.06	1	65.60	65.60	4	13,169	0.03%
2021/02/25	5	68.14	5	69.56	67.10	0	13,171	0.00%
2021/02/24	3	67.30	1	69.20	66.00	2	12,911	0.02%
2021/02/23	22	67.51	8	68.00	67.10	14	12,854	0.11%
2021/02/22	0.1	68.00	6	67.72	67.50	-5.9	12,801	-0.05%
2021/02/19	3	66.13	1	66.50	66.20	2	12,652	0.02%
2021/02/18	8	63.79	9	62.78	63.90	-1	12,594	-0.01%
2021/02/17	4	61.85	5	62.18	63.10	-1	12,630	-0.01%
2021/02/05	2	64.00	2	63.00	62.90	0	12,609	0.00%
2021/02/04	4	63.63	3	64.47	63.50	1	12,598	0.01%
2021/02/03	1	64.50	3	64.80	64.20	-2	12,648	-0.02%
2021/02/02	7	63.59	8	64.75	65.40	-1	12,485	-0.01%
2021/01/29	3	67.47	3	68.43	63.90	0	12,183	0.00%
2021/01/28	10	70.26	18	70.53	68.50	-8	11,869	-0.07%
2021/01/27	12	68.23	7	67.69	70.10	5	11,135	0.04%
2021/01/26	1	64.50	2	64.85	63.80	-1	10,650	-0.01%
2021/01/25	1	64.60	0	0.00	64.40	1	10,538	0.01%
2021/01/22	4	65.03	7	64.90	66.60	-3	10,441	-0.03%
2021/01/21	12	64.01	14	64.45	64.60	-2	10,297	-0.02%
2021/01/20	73	68.15	175	67.62	65.20	-102	10,127	-1.01%	大賣/鉅額交易
2021/01/19	78	68.93	47	69.22	67.70	31	9,915	0.31%
2021/01/18	94	67.68	4	66.68	67.60	90	9,698	0.93%
2021/01/15	30	69.18	18	68.67	68.10	12	9,516	0.13%
2021/01/14	10	69.30	4	69.33	71.60	6	8,951	0.07%
2021/01/13	1	65.20	1	65.70	65.10	0	8,516	0.00%
2021/01/12	2	67.50	1	67.80	67.00	1	8,306	0.01%
2021/01/11	45	70.72	44	69.72	70.80	1	8,128	0.01%
2021/01/08	43	70.15	42	70.74	67.50	1	7,910	0.01%
2021/01/07	37	70.23	35	71.30	70.00	2	7,645	0.03%
2021/01/06	45	70.71	46	71.69	69.60	-1	7,349	-0.01%
2021/01/05	56	71.72	45	73.30	69.60	11	6,856	0.16%
2021/01/04	48	69.35	48	65.18	69.60	0	6,110	0.00%
2020/12/31	50	63.30	57.3	59.77	63.30	-7.3	5,590	-0.13%
2020/12/30	45	57.55	36	58.31	57.60	9	5,045	0.18%
2020/12/29	42	59.65	35	60.41	57.80	7	4,865	0.14%
2020/12/28	52	59.79	62	60.42	60.50	-10	4,583	-0.22%
2020/12/25	55	58.37	57	56.16	59.00	-2	4,113	-0.05%
2020/12/24	35	52.39	14.1	53.27	54.00	21	3,553	0.59%
2020/12/23	8	49.99	8	53.44	51.30	0	3,077	0.00%
2020/12/22	1	48.80	2	49.25	49.25	-1	2,499	-0.04%
2020/12/21	0	0.00	17	44.72	44.80	-17	2,406	-0.71%
2020/12/18	1	43.60	1	44.50	43.35	0	2,356	0.00%
2020/12/17	1	44.00	3	44.48	44.50	-2	2,334	-0.09%
2020/12/16	1	43.95	5	43.74	43.70	-4	2,316	-0.17%
2020/12/15	2	42.98	0	0.00	42.50	2	2,299	0.09%
2020/12/14	0	0.00	1	44.55	44.40	-1	2,299	-0.04%
2020/12/11	1	43.85	12	43.60	43.40	-11	2,262	-0.49%
2020/12/10	5	43.85	1	44.10	43.85	4	2,209	0.18%
2020/12/09	2	45.20	1	45.00	44.85	1	2,166	0.05%
2020/12/08	2	45.10	10	45.20	44.50	-8	2,126	-0.38%
2020/12/07	3	44.35	13	44.37	45.40	-10	2,073	-0.48%
2020/12/04	0	0.00	1	43.50	43.50	-1	1,993	-0.05%
2020/12/03	7	43.62	2	43.55	43.55	5	1,962	0.25%
2020/12/02	1	43.15	1	42.80	43.70	0	1,941	0.00%
2020/12/01	8	42.13	3	43.13	43.15	5	1,899	0.26%
2020/11/30	3	41.90	186	41.80	41.50	-183	1,846	-9.91%	大賣/鉅額交易
2020/11/27	39	42.03	0	0.00	41.85	39	1,813	2.15%
2020/11/26	20	41.93	4	41.36	42.30	16	1,766	0.91%
2020/11/25	135	41.28	2	41.28	40.95	133	1,697	7.84%	大買/鉅額交易
2020/11/24	3	40.03	0	0.00	40.30	3	1,588	0.19%
2020/11/23	0	0.00	1	39.80	39.80	-1	1,510	-0.07%
2020/11/20	7	39.28	12	40.45	40.45	-5	1,457	-0.34%
2020/11/19	16	39.63	13	39.86	39.40	3	1,387	0.22%
2020/11/18	20	39.18	14	39.19	39.15	6	1,325	0.45%
2020/11/17	10	39.45	10	38.75	38.75	0	1,254	0.00%
2020/11/16	10	37.80	15	38.51	38.85	-5	1,186	-0.42%
2020/11/13	0	0.00	1	36.70	37.40	-1	1,077	-0.09%
2020/11/12	5	36.55	1	36.60	36.30	4	971	0.41%
2020/11/11	10	36.00	1	36.00	37.00	9	917	0.98%
2020/11/02	1	33.10	1	33.35	33.35	0	900	0.00%
2020/10/29	1	33.80	0	0.00	33.90	1	938	0.11%
2020/10/28	0	0.00	1	34.45	34.35	-1	941	-0.11%
2020/10/27	5	35.18	0	0.00	34.45	5	956	0.52%
2020/10/26	0	0.00	1	35.00	34.80	-1	975	-0.10%
2020/10/21	1	34.70	0	0.00	34.75	1	1,012	0.10%
2020/10/19	1	35.10	0	0.00	35.00	1	1,040	0.10%
2020/10/16	0	0.00	1	36.50	34.90	-1	1,070	-0.09%
2020/10/12	0	0.00	1	35.40	35.10	-1	977	-0.10%
2020/10/08	1	35.50	0	0.00	35.50	1	952	0.11%
2020/09/25	0	0.00	1	33.40	32.75	-1	1,170	-0.09%
2020/09/23	1	34.65	0	0.00	34.65	1	1,206	0.08%
2020/09/17	2	35.75	0	0.00	35.75	2	1,194	0.17%
2020/09/08	0	0.00	2	35.00	35.05	-2	1,129	-0.18%
2020/08/27	0	0.00	5	33.42	33.40	-5	1,149	-0.44%
2020/08/19	0	0.00	1	34.15	34.15	-1	1,186	-0.08%
2020/08/18	15	34.89	0	0.00	34.45	15	1,184	1.27%
2020/08/13	1	34.90	1	34.80	34.95	0	1,196	0.00%
2020/08/06	1	36.15	0	0.00	35.50	1	1,216	0.08%
2020/08/05	0	0.00	1	35.15	35.65	-1	1,206	-0.08%
2020/08/04	1	34.00	1	33.90	33.90	0	1,201	0.00%
2020/07/29	0	0.00	1	35.70	36.00	-1	1,155	-0.09%
2020/07/28	0	0.00	5	34.98	34.70	-5	1,139	-0.44%
2020/07/24	0	0.00	4	36.18	36.05	-4	1,130	-0.35%
2020/07/23	4	36.25	1	36.35	36.25	3	1,110	0.27%
2020/07/22	2	37.05	0	0.00	36.70	2	1,101	0.18%
2020/07/21	10	35.75	0	0.00	35.85	10	1,056	0.95%
2020/07/20	1	35.30	0	0.00	35.50	1	1,047	0.10%
2020/07/09	1	36.10	1	36.45	36.55	0	1,011	0.00%
2020/07/08	7	36.76	4	36.25	37.05	3	973	0.31%
2020/07/07	1	35.10	2	35.43	35.40	-1	858	-0.12%
2020/07/06	1	34.05	0	0.00	33.90	1	805	0.12%
2020/07/02	2	34.50	0	0.00	34.10	2	805	0.25%
2020/06/09	0	0.00	2	33.40	33.10	-2	821	-0.24%
2020/06/03	1	32.65	3	32.95	33.15	-2	753	-0.27%
2020/05/29	1	31.10	0	0.00	31.00	1	690	0.14%
2020/05/12	3	31.25	2	31.70	31.35	1	581	0.17%
2020/05/04	0	0.00	1	29.10	29.15	-1	510	-0.20%
2020/04/29	1	29.40	0	0.00	29.45	1	515	0.19%
2020/04/27	1	28.30	0	0.00	28.35	1	534	0.19%
2020/04/15	1	28.70	0	0.00	28.70	1	642	0.16%
2020/03/13	0	0.00	3	26.40	27.20	-3	715	-0.42%
2020/03/03	0	0.00	2	33.35	33.10	-2	675	-0.30%
2020/02/14	0	0.00	2	34.58	34.60	-2	767	-0.26%
2020/02/12	0	0.00	2	34.45	34.60	-2	771	-0.26%
2020/02/07	1	33.45	0	0.00	33.60	1	779	0.13%
2020/02/03	1	32.30	0	0.00	32.35	1	779	0.13%
2020/01/20	2	37.45	3	37.88	37.90	-1	804	-0.12%
2020/01/17	4	37.80	5	38.15	38.00	-1	794	-0.13%
2020/01/16	1	37.10	2	37.05	37.05	-1	818	-0.12%
2020/01/15	2	37.00	1	37.10	37.00	1	839	0.12%
2020/01/13	0	0.00	3	36.85	36.85	-3	826	-0.36%
2020/01/10	3	36.32	0	0.00	36.30	3	830	0.36%
2020/01/08	0	0.00	6	35.75	35.60	-6	815	-0.74%
2020/01/03	0	0.00	1	36.90	36.70	-1	827	-0.12%
2019/12/20	0	0.00	2	37.53	37.50	-2	841	-0.24%
2019/12/19	2	37.65	0	0.00	37.60	2	842	0.24%
2019/12/18	4	37.23	4	38.04	37.80	0	829	0.00%
2019/12/17	1	36.90	0	0.00	37.15	1	779	0.13%
2019/12/16	3	36.38	0	0.00	36.30	3	745	0.40%
2019/12/06	0	0.00	1	35.50	35.40	-1	786	-0.13%
2019/11/28	0	0.00	5	36.40	36.40	-5	884	-0.57%
2019/11/26	0	0.00	1	36.25	36.20	-1	936	-0.11%
2019/11/21	1	36.80	0	0.00	36.70	1	1,069	0.09%
2019/11/15	1	38.55	1	38.20	38.10	0	1,300	0.00%
2019/11/14	1	37.10	0	0.00	37.30	1	1,295	0.08%
2019/11/07	0	0.00	1	36.35	36.05	-1	1,403	-0.07%
2019/11/04	0	0.00	0.4	38.00	38.00	-0.4	1,419	-0.02%
2019/10/30	6	38.85	0	0.00	38.40	6	1,423	0.42%
2019/10/29	0	0.00	3	38.95	38.80	-3	1,401	-0.21%
2019/10/25	1	38.25	1	38.50	38.25	0	1,390	0.00%
2019/10/24	4	38.76	0	0.00	38.85	4	1,380	0.29%
2019/10/23	1	36.45	7	36.99	37.30	-6	1,310	-0.46%
2019/10/22	1	36.15	0	0.00	35.80	1	1,326	0.08%
2019/10/16	3	35.72	0	0.00	35.35	3	1,380	0.22%
2019/10/15	2	35.65	0	0.00	35.65	2	1,390	0.14%
2019/09/26	1	40.60	0	0.00	40.45	1	1,391	0.07%
2019/09/20	0	0.00	1	41.00	41.15	-1	1,377	-0.07%
2019/09/09	1	40.30	0	0.00	39.35	1	1,306	0.08%
2019/09/06	0	0.00	16	41.95	41.95	-16	1,259	-1.27%
2019/09/05	5	42.61	0	0.00	42.05	5	1,248	0.40%
2019/08/29	2	41.80	0	0.00	41.50	2	1,182	0.17%
2019/08/28	0	0.00	2	44.60	42.30	-2	1,145	-0.17%
2019/08/27	0	0.00	4	44.38	44.90	-4	1,083	-0.37%
2019/08/26	1	42.40	0	0.00	42.15	1	1,039	0.10%
2019/08/22	5	43.55	3	43.68	43.75	2	953	0.21%
2019/08/21	0	0.00	3	42.82	42.40	-3	834	-0.36%
2019/08/20	0	0.00	1	41.70	41.65	-1	782	-0.13%
2019/08/19	0	0.00	1	41.50	42.00	-1	759	-0.13%
2019/08/14	0	0.00	4	39.25	39.95	-4	629	-0.64%
2019/08/13	2	38.58	0	0.00	38.50	2	591	0.34%
2019/08/12	0	0.00	1	38.60	38.40	-1	578	-0.17%
2019/08/08	0	0.00	1	38.20	37.80	-1	569	-0.18%
2019/08/07	1	38.00	2	37.90	37.45	-1	565	-0.18%
2019/08/06	1	37.35	0	0.00	38.35	1	563	0.18%
2019/08/05	1	38.70	0	0.00	38.10	1	554	0.18%
2019/08/02	1	39.00	0	0.00	38.75	1	554	0.18%
2019/07/30	2	39.18	0	0.00	39.35	2	544	0.37%
2019/07/29	2	40.13	0	0.00	40.10	2	542	0.37%
2019/07/17	1	39.65	0	0.00	39.00	1	572	0.17%
2019/07/04	0	0.00	1	37.00	37.10	-1	657	-0.15%
2019/03/25	0	0.00	2	33.05	33.20	-2	354	-0.56%
2019/03/20	1	33.85	1	33.95	34.00	0	360	0.00%
2019/03/18	0	0.00	2	35.10	34.50	-2	361	-0.55%
2018/12/21	2	30.55	0	0.00	30.25	2	912	0.22%
2018/11/29	0	0.00	2	30.15	30.15	-2	874	-0.23%
2018/11/19	3	29.83	0	0.00	29.90	3	845	0.35%
2018/11/12	2	30.28	2	29.83	29.50	0	822	0.00%
2018/11/09	0	0.00	1	29.85	30.20	-1	758	-0.13%
2018/11/07	1	29.50	0	0.00	29.50	1	695	0.14%
2018/10/29	0	0.00	1	28.40	27.40	-1	732	-0.14%
2018/10/26	1	27.95	1	28.00	27.95	0	737	0.00%
2018/10/25	3	28.20	2	27.70	27.55	1	738	0.14%
2018/10/24	0	0.00	4	27.80	27.55	-4	711	-0.56%
2018/10/18	4	27.85	0	0.00	27.80	4	705	0.57%
2018/10/17	0	0.00	3	28.50	28.55	-3	704	-0.43%
2018/10/16	3	28.00	4	28.40	28.00	-1	704	-0.14%
2018/10/15	4	27.85	0	0.00	27.80	4	708	0.56%
2018/10/11	0	0.00	1	27.55	27.00	-1	724	-0.14%
2018/10/05	1	30.45	1	30.55	30.00	0	842	0.00%
2018/10/04	3	30.60	3	30.70	30.75	0	826	0.00%
2018/10/03	1	30.70	9	30.92	30.80	-8	823	-0.97%
2018/10/02	13	30.70	5	30.81	30.70	8	827	0.97%
2018/10/01	11	30.73	11	31.12	31.30	0	809	0.00%
2018/09/28	0	0.00	2	30.90	30.60	-2	809	-0.25%
2018/09/10	3	30.67	3	31.90	30.65	0	1,246	0.00%
2018/09/05	1	32.95	0	0.00	32.90	1	1,232	0.08%
2018/08/14	2	34.88	0	0.00	34.90	2	1,354	0.15%
2018/08/13	6	35.66	0	0.00	35.45	6	1,349	0.44%
2018/08/06	0	0.00	1	37.20	37.20	-1	1,305	-0.08%
2018/08/03	0	0.00	3	37.90	37.50	-3	1,298	-0.23%
2018/08/01	5	36.78	0	0.00	37.40	5	1,228	0.41%
2018/07/31	1	36.50	0	0.00	36.65	1	1,212	0.08%
2018/07/26	1	36.40	0	0.00	36.20	1	1,211	0.08%
2018/07/24	0	0.00	5	36.20	36.20	-5	1,209	-0.41%
2018/07/23	5	35.40	0	0.00	35.40	5	1,206	0.41%
2018/07/17	3	37.57	1	37.60	37.50	2	1,191	0.17%
2018/07/16	2	36.75	2	37.28	37.65	0	1,166	0.00%
2018/07/11	5	34.99	1.5	34.90	35.05	3.6	1,072	0.33%
2018/07/10	7	35.22	0	0.00	35.10	7	1,071	0.65%
2018/07/03	0	0.00	1	35.55	35.50	-1	1,051	-0.10%
2018/06/29	1	35.85	0	0.00	35.40	1	1,025	0.10%
2018/06/25	1	36.65	0	0.00	35.25	1	965	0.10%
2018/06/22	2	37.08	0	0.00	37.50	2	928	0.22%
2018/06/08	0	0.00	2	35.80	35.80	-2	640	-0.31%
2018/06/05	2	35.25	0	0.00	35.55	2	595	0.34%
2018/05/22	0	0.00	5	34.05	33.85	-5	762	-0.66%
2018/05/14	5	33.84	0	0.00	33.95	5	996	0.50%
2018/05/02	10	32.82	0	0.00	32.40	10	1,049	0.95%
2018/04/24	0	0.00	10	32.50	32.50	-10	1,088	-0.92%
2018/02/23	1	39.05	0	0.00	39.00	1	1,548	0.06%
2018/02/21	1	35.40	1	36.65	37.40	0	1,602	0.00%
2018/01/29	0	0.00	1	45.00	44.80	-1	2,043	-0.05%
2018/01/24	1	45.10	1	45.30	45.15	0	2,192	0.00%
2018/01/23	1	44.90	0	0.00	44.90	1	2,262	0.04%