乙盛-KY (5243)-永豐金-信義券商分點個股進出

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
66.3
漲跌
▲6.0
漲幅
+9.95%
成交量
4,514張
產業
上市光電類股
450人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-信義券商分點個股進出

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-信義券商分點個股進出
永豐金-信義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
2024/12/03	1	68.70	0	0.00	69.10	1	4,384	0.02%
2024/11/28	0	0.00	2	67.60	67.60	-2	4,305	-0.05%
2024/11/27	1	69.60	0	0.00	69.40	1	4,249	0.02%
2024/11/26	1	73.60	0	0.00	72.90	1	4,153	0.02%
2024/11/25	2	75.45	1	74.60	75.30	1	4,079	0.02%
2024/11/22	0	0.00	1	74.20	74.00	-1	3,820	-0.03%
2024/11/21	1	70.70	7	69.70	70.60	-6	3,582	-0.17%
2024/11/20	4	71.15	0	0.00	70.70	4	3,507	0.11%
2024/11/19	6	71.20	7	70.07	73.20	-1	3,327	-0.03%
2024/11/18	2	68.55	1	66.60	66.60	1	3,119	0.03%
2024/11/15	1	68.20	11	68.11	69.30	-10	3,072	-0.33%
2024/11/14	11	69.42	2	69.75	69.20	9	2,995	0.30%
2024/11/13	1	68.80	2	68.50	68.50	-1	2,917	-0.03%
2024/11/12	56	72.80	57	72.00	70.50	-1	2,797	-0.04%
2024/11/11	0	0.00	3	69.93	70.00	-3	2,330	-0.13%
2024/11/08	3	67.10	0	0.00	66.40	3	2,143	0.14%
2024/11/07	23	69.48	34	69.96	70.60	-11	1,995	-0.55%
2024/11/06	13	65.42	11	66.28	65.70	2	1,688	0.12%
2024/11/04	0	0.00	10	63.19	63.90	-10	1,670	-0.60%
2024/11/01	0	0.00	14	64.24	64.30	-14	1,682	-0.83%
2024/10/30	25	65.31	9	64.97	64.80	16	1,657	0.97%
2024/10/23	0	0.00	2	64.05	64.10	-2	1,418	-0.14%
2024/10/22	2	63.50	0	0.00	64.30	2	1,403	0.14%
2024/10/16	30	61.00	0	0.00	61.00	30	1,501	2.00%
2024/10/11	0	0.00	2	62.40	62.70	-2	1,539	-0.13%
2024/10/08	1	65.10	0	0.00	63.30	1	1,608	0.06%
2024/10/07	1	65.90	0	0.00	65.50	1	1,652	0.06%
2024/09/27	0	0.00	8	63.73	64.40	-8	2,148	-0.37%
2024/09/26	0	0.00	1	64.50	63.50	-1	2,247	-0.04%
2024/09/25	1	65.30	1	64.70	64.70	0	2,426	0.00%
2024/09/18	2	62.70	0	0.00	61.00	2	3,059	0.07%
2024/09/16	2	61.80	0	0.00	61.80	2	3,050	0.07%
2024/09/13	0	0.00	6	61.43	62.70	-6	3,064	-0.20%
2024/09/12	0	0.00	0.1	56.60	57.00	-0.1	3,105	0.00%
2024/09/11	0.1	55.60	0	0.00	55.00	0.1	3,189	0.00%
2024/09/10	0	0.00	3.1	56.70	55.90	-3.1	3,356	-0.09%
2024/09/06	0	0.00	1	54.70	54.50	-1	3,688	-0.03%
2024/09/05	0	0.00	1	55.40	54.80	-1	3,709	-0.03%
2024/09/04	0.1	55.40	0	0.00	54.60	0.1	3,770	0.00%
2024/08/20	0	0.00	2	59.80	59.30	-2	3,966	-0.05%
2024/08/06	1	55.20	0	0.00	52.30	1	3,892	0.03%
2024/08/01	0	0.00	10	63.00	63.60	-10	3,824	-0.26%
2024/07/31	0	0.00	3	62.20	61.60	-3	3,809	-0.08%
2024/07/30	0	0.00	10	59.99	61.50	-10	3,808	-0.26%
2024/07/22	0	0.00	1	62.00	63.10	-1	3,799	-0.03%
2024/07/18	1	65.40	0	0.00	66.50	1	3,772	0.03%
2024/07/17	0	0.00	2	68.10	68.50	-2	3,732	-0.05%
2024/07/11	3	67.80	0	0.00	67.90	3	3,667	0.08%
2024/07/10	10	67.70	0	0.00	67.80	10	3,668	0.27%
2024/07/09	10	67.50	0	0.00	67.60	10	3,633	0.28%
2024/07/08	5	68.00	20	67.20	67.40	-15	3,618	-0.41%
2024/07/05	2	69.55	10	69.92	69.50	-8	3,635	-0.22%
2024/07/04	5	70.00	15	70.54	69.50	-10	3,565	-0.28%
2024/07/03	45	69.19	117	70.19	71.50	-72	3,422	-2.10%	大賣/
2024/07/02	6	66.90	0	0.00	67.00	6	3,130	0.19%
2024/07/01	124	66.89	185	67.64	68.70	-61	3,025	-2.02%	大買/大賣/
2024/06/28	20	66.53	2.1	67.16	65.90	17.9	2,831	0.63%
2024/06/27	6	65.62	11	66.53	64.90	-5	2,438	-0.21%
2024/06/26	1	61.10	0	0.00	61.70	1	2,130	0.05%
2024/06/24	1	61.00	0	0.00	60.80	1	2,389	0.04%
2024/06/20	2	62.90	2	63.05	63.70	0	2,355	0.00%
2024/06/19	2	62.05	2	62.30	61.90	0	2,328	0.00%
2024/06/18	1.1	65.64	224	65.64	65.00	-222.9	2,231	-9.99%	大賣/鉅額交易
2024/06/14	396	66.68	21	67.47	67.30	375	2,054	18.25%	大買/鉅額交易
2024/05/27	0	0.00	2	59.95	59.40	-2	1,917	-0.10%
2024/05/23	2	57.10	0	0.00	57.00	2	1,871	0.11%
2024/05/22	2	58.40	0	0.00	57.70	2	1,877	0.11%
2024/05/14	1	56.80	0	0.00	56.80	1	1,869	0.05%
2024/05/13	1	57.20	0	0.00	57.00	1	1,879	0.05%
2024/05/02	1	55.70	0	0.00	55.90	1	1,845	0.05%
2024/04/23	2	53.55	0	0.00	54.00	2	1,799	0.11%
2024/04/17	3	56.23	0	0.00	56.10	3	1,744	0.17%
2024/04/16	1	57.00	0	0.00	56.00	1	1,742	0.06%
2024/04/11	1	59.90	3	60.13	59.90	-2	1,652	-0.12%
2024/04/08	2	57.30	0	0.00	58.00	2	1,543	0.13%
2024/04/03	1	58.10	0	0.00	58.10	1	1,542	0.06%
2024/04/01	0	0.00	3	59.73	59.30	-3	1,510	-0.20%
2024/03/28	0	0.00	1	61.00	60.30	-1	1,447	-0.07%
2024/03/27	0	0.00	1	59.80	59.60	-1	1,256	-0.08%
2024/03/25	0	0.00	1	57.60	57.60	-1	1,127	-0.09%
2024/03/22	1	58.40	1	58.20	58.20	0	1,123	0.00%
2024/03/21	0	0.00	10	57.00	57.40	-10	1,086	-0.92%
2024/03/20	10	58.15	0	0.00	56.90	10	1,058	0.95%
2024/03/19	8	57.80	0	0.00	57.70	8	1,005	0.80%
2024/03/15	5	59.50	11	59.53	58.80	-6	952	-0.63%
2024/03/13	2	61.35	75	62.56	60.50	-73	783	-9.32%
2024/03/12	74	59.68	5	58.06	60.00	69	591	11.67%
2024/03/11	1	54.80	0	0.00	54.60	1	492	0.20%
2024/01/26	0	0.00	3	56.30	56.30	-3	459	-0.65%
2024/01/25	0	0.00	1	56.90	56.50	-1	456	-0.22%
2024/01/24	0	0.00	3	57.27	56.90	-3	454	-0.66%
2024/01/23	1	57.40	6	57.30	57.30	-5	467	-1.07%
2024/01/17	0	0.00	1	56.40	56.50	-1	472	-0.21%
2023/12/29	0	0.00	3	61.33	61.20	-3	527	-0.57%
2023/12/28	0	0.00	2	60.70	60.60	-2	517	-0.39%
2023/12/18	1	60.30	1	60.40	60.20	0	554	0.00%
2023/12/15	1	61.10	0	0.00	60.80	1	561	0.18%
2023/12/07	1	61.00	1	60.20	60.10	0	613	0.00%
2023/12/05	0	0.00	1	60.80	60.80	-1	617	-0.16%
2023/12/04	0	0.00	1	61.80	61.80	-1	632	-0.16%
2023/12/01	1	60.80	0	0.00	60.80	1	636	0.16%
2023/11/23	1	61.40	1	60.80	60.70	0	708	0.00%
2023/11/22	1	61.20	1	60.40	60.50	0	721	0.00%
2023/11/15	1	59.20	0	0.00	59.20	1	791	0.13%
2023/11/10	0	0.00	2	57.10	57.20	-2	809	-0.25%
2023/10/31	2	59.20	0	0.00	56.60	2	971	0.21%
2023/10/26	0	0.00	0.2	57.80	57.40	-0.2	1,019	-0.02%
2023/10/24	0	0.00	2	58.60	58.40	-2	1,040	-0.19%
2023/10/19	0	0.00	0.1	59.20	59.10	-0.1	1,167	0.00%
2023/10/17	2	61.50	0	0.00	60.70	2	1,191	0.17%
2023/09/28	0	0.00	55	63.18	63.70	-55	1,607	-3.42%
2023/09/21	0	0.00	1	64.50	64.30	-1	1,975	-0.05%
2023/09/20	0	0.00	30	67.00	66.30	-30	1,967	-1.52%
2023/09/19	30	68.02	0	0.00	66.80	30	2,014	1.49%
2023/09/18	0.1	67.20	0	0.00	66.80	0.1	2,015	0.00%
2023/09/15	0.1	67.24	0	0.00	67.00	0.1	2,036	0.00%
2023/09/13	2	66.85	1	66.60	66.50	1	2,070	0.05%
2023/09/07	60.1	68.67	5	67.60	67.30	55.1	2,302	2.39%
2023/09/06	5	67.70	0	0.00	67.70	5	2,354	0.21%
2023/09/05	30	67.50	10	67.50	67.50	20	2,417	0.83%
2023/09/04	30	66.30	15	66.30	66.30	15	2,485	0.60%
2023/08/28	0	0.00	20	65.75	64.80	-20	2,928	-0.68%
2023/08/25	40	66.21	20	66.14	65.90	20	3,340	0.60%
2023/08/24	1	64.60	0	0.00	65.20	1	3,503	0.03%
2023/08/08	1	69.80	31	69.39	68.50	-30	5,748	-0.52%
2023/08/07	31	71.26	0	0.00	71.40	31	5,718	0.54%
2023/08/02	1	70.20	0	0.00	70.50	1	5,716	0.02%
2023/07/28	0	0.00	1	72.00	71.90	-1	5,683	-0.02%
2023/07/27	1	72.60	0	0.00	72.40	1	5,682	0.02%
2023/07/26	1	71.50	1	72.00	71.50	0	5,680	0.00%
2023/07/25	8	74.03	20	72.55	73.30	-12	5,664	-0.21%
2023/07/24	21	72.19	0	0.00	72.80	21	5,619	0.37%
2023/07/21	1	73.70	0	0.00	72.10	1	5,602	0.02%
2023/07/19	2	72.60	0	0.00	71.90	2	5,664	0.04%
2023/07/18	1	74.00	0	0.00	73.20	1	5,800	0.02%
2023/07/14	1	74.20	0	0.00	74.70	1	6,185	0.02%
2023/07/12	2	73.95	0	0.00	74.60	2	6,193	0.03%
2023/07/11	4	74.90	0	0.00	74.50	4	6,192	0.06%
2023/07/10	8	76.66	13	77.70	75.00	-5	6,172	-0.08%
2023/07/06	5	84.34	0	0.00	82.00	5	6,093	0.08%
2023/07/05	2	87.20	2	85.40	84.40	0	6,027	0.00%
2023/07/03	13	81.20	0	0.00	80.60	13	5,771	0.23%
2023/06/28	1	79.20	0	0.00	79.00	1	6,199	0.02%
2023/06/27	3	79.43	0	0.00	79.00	3	6,225	0.05%
2023/06/20	4	81.78	0	0.00	81.90	4	6,199	0.06%
2023/06/16	30	82.50	0	0.00	82.50	30	6,149	0.49%
2023/06/15	2	81.40	1	83.10	83.00	1	6,121	0.02%
2023/06/14	4	82.95	1	82.80	82.30	3	6,077	0.05%
2023/06/13	4	84.95	4	86.05	84.40	0	5,998	0.00%
2023/06/12	6	85.07	7	85.19	84.60	-1	5,927	-0.02%
2023/06/09	37	86.54	35	85.39	85.50	2	5,863	0.03%
2023/06/08	6	84.92	0	0.00	84.10	6	5,799	0.10%
2023/06/07	2	88.50	3	87.80	86.70	-1	5,738	-0.02%
2023/06/06	0	0.00	3	89.20	87.90	-3	5,686	-0.05%
2023/06/05	6	90.27	3	88.90	88.70	3	5,666	0.05%
2023/06/02	1	89.40	4	88.20	89.60	-3	5,592	-0.05%
2023/06/01	3	88.97	4	88.20	89.30	-1	5,486	-0.02%
2023/05/31	8	87.60	25	90.76	88.90	-17	5,347	-0.32%
2023/05/30	0	0.00	2	84.70	83.70	-2	4,920	-0.04%
2023/05/29	21	84.44	0	0.00	83.70	21	4,738	0.44%
2023/05/26	31	82.98	5	82.30	82.60	26	4,676	0.56%
2023/05/25	7	83.83	19	83.46	86.80	-12	4,519	-0.27%
2023/05/24	2	83.90	3	83.30	83.80	-1	4,189	-0.02%
2023/05/23	2	82.70	5	83.12	83.00	-3	4,085	-0.07%
2023/05/22	31	80.62	21	80.95	82.50	10	3,887	0.26%
2023/05/19	31	75.89	37	76.12	77.80	-6	3,202	-0.19%
2023/05/18	1	69.10	74	70.68	70.80	-73	2,713	-2.69%
2023/05/17	77	70.49	0	0.00	70.40	77	2,618	2.94%
2023/05/16	0	0.00	1	67.50	67.50	-1	2,507	-0.04%
2023/05/15	3	65.20	0	0.00	65.80	3	2,477	0.12%
2023/05/12	1	65.20	4	65.50	65.80	-3	2,477	-0.12%
2023/05/11	0	0.00	2	65.60	65.10	-2	2,476	-0.08%
2023/05/09	3	65.33	0	0.00	65.50	3	2,485	0.12%
2023/05/08	0	0.00	1	66.30	66.50	-1	2,483	-0.04%
2023/05/03	4	65.65	0	0.00	65.50	4	2,502	0.16%
2023/05/02	4	65.80	1	66.00	66.00	3	2,513	0.12%
2023/04/28	1	65.30	0	0.00	65.40	1	2,541	0.04%
2023/04/27	0	0.00	1	64.40	64.40	-1	2,531	-0.04%
2023/04/26	0	0.00	3	65.27	65.20	-3	2,512	-0.12%
2023/04/25	2	65.40	1	63.80	63.80	1	2,500	0.04%
2023/04/24	1	65.70	4	65.90	65.90	-3	2,452	-0.12%
2023/04/21	5	71.00	2	72.30	67.00	3	2,405	0.12%
2023/04/20	10	71.00	11	73.95	71.40	-1	2,254	-0.04%
2023/04/19	5	73.56	505	71.62	69.80	-500	2,016	-24.80%	大賣/鉅額交易
2023/04/18	500	67.88	2	67.95	68.20	498	1,813	27.46%	大買/鉅額交易
2023/04/17	0	0.00	1	67.40	67.10	-1	1,770	-0.06%
2023/04/14	1	67.10	0	0.00	66.90	1	1,750	0.06%
2023/04/13	1	67.20	4	67.00	66.60	-3	1,713	-0.18%
2023/04/11	1	66.90	1	66.90	66.70	0	1,672	0.00%
2023/04/07	1	65.00	4	65.10	65.10	-3	1,595	-0.19%
2023/04/06	0	0.00	7	66.30	65.90	-7	1,565	-0.45%
2023/03/31	11	65.82	1	65.70	65.80	10	1,537	0.65%
2023/03/30	15	65.83	7	66.20	66.10	8	1,499	0.53%
2023/03/29	151	66.89	206	66.63	67.10	-55	1,398	-3.93%	大買/大賣/
2023/03/28	62	63.98	202	63.53	63.50	-140	1,103	-12.69%	大賣/鉅額交易
2023/03/27	8	63.50	184	63.66	63.20	-176	1,071	-16.43%	大賣/鉅額交易
2023/03/24	404	64.16	76	63.99	64.40	328	1,047	31.32%	大買/鉅額交易
2023/03/23	0	0.00	40	62.73	62.80	-40	1,009	-3.96%
2023/03/22	80	63.19	0	0.00	63.00	80	1,007	7.94%
2023/03/20	10	62.15	0	0.00	62.30	10	1,010	0.99%
2023/03/17	30	62.33	30	62.61	62.10	0	1,029	0.00%
2023/03/14	0	0.00	1	60.70	60.90	-1	1,096	-0.09%
2023/03/10	0	0.00	19	62.10	61.50	-19	1,472	-1.29%
2023/03/09	1	64.90	0	0.00	63.00	1	1,498	0.07%
2023/03/08	0	0.00	1	64.70	64.40	-1	1,486	-0.07%
2023/03/07	0	0.00	8	63.90	63.70	-8	1,467	-0.55%
2023/02/23	1	64.00	0	0.00	63.20	1	1,471	0.07%
2023/02/22	1	61.40	0	0.00	61.40	1	1,435	0.07%
2023/02/21	1	62.20	1	62.80	62.50	0	1,448	0.00%
2023/02/08	1	61.60	0	0.00	61.30	1	1,570	0.06%
2023/02/07	0	0.00	20	62.30	61.50	-20	1,562	-1.28%
2023/02/06	20	61.60	0	0.00	61.70	20	1,547	1.29%
2023/02/01	0	0.00	1	60.60	61.00	-1	1,533	-0.07%
2023/01/31	0	0.00	1	61.00	60.80	-1	1,556	-0.06%
2023/01/30	2	60.00	0	0.00	60.10	2	1,559	0.13%
2023/01/05	0	0.00	8	58.40	57.90	-8	2,179	-0.37%
2023/01/04	1	58.10	0	0.00	58.10	1	2,255	0.04%
2022/12/30	2	57.60	0	0.00	57.50	2	2,359	0.08%
2022/12/20	0	0.00	8	58.10	58.20	-8	2,731	-0.29%
2022/12/19	4	60.70	0	0.00	59.50	4	2,741	0.15%
2022/12/14	1	61.00	5	61.20	61.30	-4	2,748	-0.15%
2022/12/09	1	61.00	20	60.90	60.90	-19	2,751	-0.69%
2022/12/07	0	0.00	10	62.14	61.90	-10	2,730	-0.37%
2022/12/05	35	65.47	0	0.00	65.00	35	2,693	1.30%
2022/12/02	2	65.30	2	64.90	64.60	0	2,615	0.00%
2022/11/18	0	0.00	2	61.10	60.20	-2	2,545	-0.08%
2022/11/17	2	61.35	0	0.00	61.40	2	2,534	0.08%
2022/11/14	20	60.89	20	61.23	61.20	0	2,522	0.00%
2022/11/08	3	61.10	3	60.60	60.60	0	2,481	0.00%
2022/11/04	20	60.32	48	59.71	60.30	-28	2,498	-1.12%
2022/11/03	8	60.00	0	0.00	59.80	8	2,501	0.32%
2022/11/02	20	59.96	0	0.00	60.00	20	2,527	0.79%
2022/10/27	50	59.30	50	59.60	60.40	0	2,593	0.00%
2022/10/25	0	0.00	20	60.37	59.50	-20	2,630	-0.76%
2022/10/24	20	61.50	0	0.00	60.40	20	2,673	0.75%
2022/10/21	2	61.00	2	60.00	60.40	0	2,662	0.00%
2022/10/20	4	59.48	2	59.50	59.50	2	2,674	0.07%
2022/10/19	5	62.10	7	61.69	61.00	-2	2,741	-0.07%
2022/10/18	37	64.99	61	64.14	63.00	-24	2,882	-0.83%
2022/10/17	95	63.86	130	64.24	65.50	-35	2,872	-1.22%	大賣/
2022/10/14	104	63.23	206	62.35	63.80	-102	2,784	-3.66%	大買/大賣/鉅額交易
2022/10/13	111	61.84	30	60.69	59.80	81	2,724	2.97%	大買/
2022/10/12	60	63.30	2	61.90	63.30	58	2,674	2.17%
2022/10/11	28	64.78	75	63.09	63.70	-47	2,671	-1.76%
2022/10/07	10	64.60	10	65.20	65.40	0	2,647	0.00%
2022/10/06	30	64.36	23	64.18	64.50	7	2,632	0.27%
2022/10/05	65	63.94	26	62.78	63.30	39	2,561	1.52%
2022/10/04	25	61.74	0	0.00	61.80	25	2,425	1.03%
2022/10/03	0	0.00	20	59.01	58.50	-20	2,422	-0.83%
2022/09/30	11	59.19	2	59.50	60.20	9	2,428	0.37%
2022/09/29	10	59.38	63	58.27	59.60	-53	2,420	-2.19%
2022/09/28	93	57.54	18	58.70	56.20	75	2,390	3.14%
2022/09/23	1	60.00	0	0.00	60.00	1	2,411	0.04%
2022/09/08	22	63.24	72	63.53	64.20	-50	2,648	-1.89%
2022/09/07	0	0.00	30	61.30	61.80	-30	2,624	-1.14%
2022/09/05	30	62.13	46	63.63	61.70	-16	2,630	-0.61%
2022/09/02	58	63.41	0	0.00	63.50	58	2,610	2.22%
2022/09/01	40	65.02	2	63.60	63.40	38	2,615	1.45%
2022/08/29	5	63.70	0	0.00	62.60	5	2,551	0.20%
2022/08/15	1	69.20	0	0.00	69.00	1	3,033	0.03%
2022/08/09	5	67.90	5	68.50	68.30	0	2,966	0.00%
2022/08/04	2	66.80	2	65.60	66.00	0	2,946	0.00%
2022/08/03	3	68.20	3	67.30	67.50	0	2,905	0.00%
2022/08/02	0	0.00	2	67.40	67.10	-2	2,879	-0.07%
2022/07/26	4	71.53	4	69.80	69.90	0	2,721	0.00%
2022/07/25	5	70.58	9	70.76	71.10	-4	2,612	-0.15%
2022/07/22	5	68.76	4	68.70	68.90	1	2,404	0.04%
2022/07/21	1	67.50	0	0.00	67.30	1	2,284	0.04%
2022/07/18	3	68.30	0	0.00	67.30	3	2,283	0.13%
2022/07/14	1	66.10	1	66.80	66.70	0	2,564	0.00%
2022/06/17	1	64.90	1	65.00	63.90	0	2,061	0.00%
2022/06/08	0	0.00	2	67.20	65.60	-2	1,922	-0.10%
2022/06/01	2	67.15	0	0.00	66.00	2	1,832	0.11%
2022/05/31	235	67.20	235	66.66	67.00	0	1,741	0.00%	大買/大賣/
2022/05/30	1	64.80	3	64.17	64.80	-2	1,587	-0.13%
2022/05/27	2	64.40	0	0.00	64.40	2	1,533	0.13%
2022/05/26	7	63.37	8	64.25	62.90	-1	1,410	-0.07%
2022/05/25	41	62.03	44	62.26	62.20	-3	1,310	-0.23%
2022/05/23	0	0.00	2	61.70	60.70	-2	1,249	-0.16%
2022/05/20	10	60.87	5	61.30	60.40	5	1,229	0.41%
2022/05/16	0	0.00	21	58.89	57.30	-21	1,199	-1.75%
2022/05/13	35	58.33	14	59.10	58.40	21	1,189	1.77%
2022/05/12	0	0.00	2	59.10	57.10	-2	1,177	-0.17%
2022/05/09	0	0.00	3	58.60	58.00	-3	1,156	-0.26%
2022/05/04	42	61.58	40	62.03	61.50	2	1,119	0.18%
2022/04/25	0	0.00	1	61.00	60.10	-1	1,049	-0.10%
2022/04/22	1	64.20	0	0.00	63.60	1	1,020	0.10%
2022/04/21	4	67.15	1	66.30	64.20	3	976	0.31%
2022/04/20	20	64.34	21	64.77	66.40	-1	780	-0.13%
2022/04/19	1	61.20	0	0.00	61.40	1	619	0.16%
2022/03/23	1	58.60	0	0.00	58.80	1	994	0.10%
2022/02/22	0	0.00	8	61.40	60.50	-8	1,553	-0.51%
2022/02/07	0	0.00	2	61.00	61.10	-2	2,888	-0.07%
2022/01/19	0	0.00	5	61.10	61.60	-5	3,415	-0.15%
2022/01/18	2	63.20	4	63.10	62.10	-2	3,512	-0.06%
2022/01/06	0	0.00	10	67.46	67.10	-10	4,277	-0.23%
2022/01/05	23	68.94	10	68.61	68.50	13	4,366	0.30%
2022/01/04	1	67.50	0	0.00	66.80	1	4,389	0.02%
2022/01/03	0	0.00	6	66.70	66.80	-6	4,670	-0.13%
2021/12/29	1	67.30	1	67.20	67.20	0	4,945	0.00%
2021/12/28	4	69.03	0	0.00	67.50	4	5,002	0.08%
2021/12/27	3	69.10	5	69.20	68.40	-2	5,071	-0.04%
2021/12/24	20	66.90	15	67.73	68.20	5	5,251	0.10%
2021/12/15	0	0.00	2	65.10	65.10	-2	5,470	-0.04%
2021/12/08	0	0.00	3	68.53	67.80	-3	5,855	-0.05%
2021/12/02	3	70.40	0	0.00	67.60	3	5,826	0.05%
2021/12/01	0	0.00	2	68.90	69.10	-2	5,784	-0.03%
2021/11/30	4	68.88	2	69.00	68.70	2	5,768	0.03%
2021/11/29	0	0.00	1	66.00	67.70	-1	5,741	-0.02%
2021/11/26	1	68.20	2	67.85	67.20	-1	5,718	-0.02%
2021/11/24	4	69.63	3	69.53	70.40	1	5,667	0.02%
2021/11/22	0	0.00	1	72.70	70.80	-1	5,624	-0.02%
2021/11/19	1	71.60	2	73.25	71.70	-1	5,571	-0.02%
2021/11/18	10	74.66	2	74.15	73.50	8	5,480	0.15%
2021/11/17	24	74.45	22	73.56	73.90	2	5,231	0.04%
2021/11/15	14	69.32	20	69.66	70.00	-6	4,757	-0.13%
2021/11/12	10	66.70	0	0.00	67.00	10	4,439	0.23%
2021/11/11	0	0.00	1	65.00	64.50	-1	4,398	-0.02%
2021/11/10	1	64.50	0	0.00	64.60	1	4,415	0.02%
2021/11/08	1	64.90	0	0.00	64.60	1	4,389	0.02%
2021/11/03	1	67.30	0	0.00	67.30	1	4,372	0.02%
2021/11/02	1	71.80	49	71.57	67.40	-48	4,399	-1.09%
2021/11/01	49	70.64	9	68.22	70.60	40	4,228	0.95%
2021/10/29	1	68.00	1	66.90	66.70	0	4,131	0.00%
2021/10/28	1	67.20	11	67.23	66.20	-10	4,087	-0.24%
2021/10/26	1	67.90	2	67.95	66.50	-1	4,041	-0.02%
2021/10/25	10	68.08	4	67.30	68.70	6	3,966	0.15%
2021/10/22	4	64.95	4	65.20	65.30	0	3,865	0.00%
2021/10/21	6	65.23	7	64.69	64.40	-1	4,042	-0.02%
2021/10/19	0	0.00	4	65.10	64.60	-4	4,334	-0.09%
2021/10/18	5	65.10	8	67.40	64.50	-3	4,283	-0.07%
2021/10/15	10	68.38	19	68.62	69.50	-9	4,124	-0.22%
2021/10/14	17	66.09	1	66.90	66.50	16	3,921	0.41%
2021/10/12	24	67.24	14	66.66	66.50	10	3,764	0.27%
2021/10/08	20	66.26	27	66.79	67.60	-7	3,650	-0.19%
2021/10/07	0	0.00	2	64.60	63.70	-2	3,402	-0.06%
2021/10/06	5	63.72	74	63.95	63.30	-69	3,462	-1.99%
2021/10/05	109	60.87	37	62.19	62.50	72	3,383	2.13%	大買/
2021/10/04	5	62.40	2	62.10	61.50	3	3,345	0.09%
2021/10/01	32	63.75	24	63.53	61.90	8	3,282	0.24%
2021/09/30	8	61.20	0	0.00	61.40	8	3,075	0.26%
2021/09/29	0	0.00	7	59.50	60.10	-7	3,090	-0.23%
2021/09/28	7	61.30	0	0.00	61.10	7	3,168	0.22%
2021/09/27	85	60.84	80	62.08	62.00	5	3,172	0.16%
2021/09/24	10	59.80	10	60.14	59.50	0	3,086	0.00%
2021/09/17	4	57.93	0	0.00	58.90	4	3,209	0.12%
2021/09/16	2	59.10	2	59.75	58.50	0	3,315	0.00%
2021/09/15	0	0.00	3	60.07	60.10	-3	3,365	-0.09%
2021/08/17	0	0.00	10	57.40	57.40	-10	4,972	-0.20%
2021/08/12	0	0.00	1	65.60	65.90	-1	4,979	-0.02%
2021/08/09	5	68.56	0	0.00	67.30	5	5,082	0.10%
2021/08/06	1	69.90	0	0.00	69.10	1	5,092	0.02%
2021/08/05	5	69.50	25	69.50	69.30	-20	5,084	-0.39%
2021/08/04	31	69.55	6	69.52	69.50	25	5,132	0.49%
2021/07/27	2	69.30	7	72.54	69.40	-5	5,300	-0.09%
2021/07/26	11	70.58	16	71.12	73.70	-5	5,144	-0.10%
2021/07/21	1	64.50	0	0.00	64.80	1	4,873	0.02%
2021/07/20	1.4	66.84	0	0.00	66.10	1.4	4,877	0.03%
2021/07/19	2	68.65	0	0.00	68.10	2	4,904	0.04%
2021/07/16	0	0.00	1	69.00	68.90	-1	4,973	-0.02%
2021/07/15	1	70.00	0	0.00	69.30	1	4,995	0.02%
2021/07/14	0	0.00	10	67.40	67.70	-10	4,990	-0.20%
2021/07/13	11	72.09	1	69.10	69.20	10	4,981	0.20%
2021/07/12	5	69.72	3	71.80	71.50	2	4,888	0.04%
2021/07/09	0	0.00	10	68.00	68.00	-10	4,792	-0.21%
2021/07/05	10	69.40	0	0.00	70.60	10	5,019	0.20%
2021/07/01	0	0.00	1	68.30	66.80	-1	5,158	-0.02%
2021/06/30	0	0.00	1	71.30	69.40	-1	5,188	-0.02%
2021/06/29	2	69.15	0	0.00	68.90	2	5,249	0.04%
2021/06/28	0	0.00	2	70.90	70.90	-2	5,369	-0.04%
2021/06/25	2	71.05	6	72.90	70.30	-4	5,821	-0.07%
2021/06/24	7	74.54	0	0.00	73.00	7	5,859	0.12%
2021/06/23	11	73.12	7	73.59	74.00	4	5,857	0.07%
2021/06/22	1	71.60	0	0.00	71.00	1	6,075	0.02%
2021/06/21	8	73.20	11	71.32	71.10	-3	6,435	-0.05%
2021/06/18	5	63.90	10	66.19	68.40	-5	7,143	-0.07%
2021/06/17	2	62.20	0	0.00	62.20	2	7,073	0.03%
2021/06/16	1	63.10	5	64.30	62.70	-4	7,087	-0.06%
2021/06/11	0.4	60.40	0	0.00	60.40	0.4	8,110	0.00%
2021/06/01	10	63.54	0	0.00	61.50	10	10,111	0.10%
2021/04/26	0.3	68.10	0	0.00	68.10	0.3	14,185	0.00%
2021/04/22	0.3	68.40	0	0.00	67.10	0.3	14,830	0.00%
2021/04/12	0	0.00	1	75.80	75.00	-1	17,372	-0.01%
2021/04/08	0	0.00	95	77.26	77.00	-95	18,292	-0.52%
2021/04/07	211	78.98	108	77.54	77.50	103	18,380	0.56%	大買/大賣/鉅額交易
2021/04/01	0	0.00	8	76.80	76.30	-8	18,834	-0.04%
2021/03/30	2	81.95	2	80.30	79.50	0	19,557	0.00%
2021/03/26	0	0.00	4	78.55	76.50	-4	19,490	-0.02%
2021/03/25	2.3	78.67	2	79.15	78.00	0.3	19,251	0.00%
2021/03/24	16.3	78.06	3	78.07	77.00	13.3	18,734	0.07%
2021/03/23	12	75.13	48	77.05	78.00	-36	18,165	-0.20%
2021/03/22	0	0.00	1	73.10	74.00	-1	16,948	-0.01%
2021/03/19	0	0.00	1	71.70	70.70	-1	16,741	-0.01%
2021/03/18	3	72.23	3	72.97	71.30	0	16,655	0.00%
2021/03/17	7	71.47	4	72.13	71.10	3	16,366	0.02%
2021/03/15	0	0.00	1	67.20	68.00	-1	15,543	-0.01%
2021/03/12	10	69.00	15	68.06	67.70	-5	15,497	-0.03%
2021/03/11	1	67.00	0	0.00	67.50	1	15,453	0.01%
2021/03/10	0	0.00	2	67.05	66.10	-2	15,405	-0.01%
2021/03/09	4	70.40	0	0.00	67.30	4	15,345	0.03%
2021/03/08	9	73.90	4	71.10	70.20	5	15,146	0.03%
2021/03/05	11	68.46	7	70.87	70.70	4	14,411	0.03%
2021/03/04	9	69.99	9	68.64	68.00	0	13,956	0.00%
2021/03/03	6	65.80	4	66.05	67.50	2	13,225	0.02%
2021/03/02	1	63.20	2	65.75	63.10	-1	13,138	-0.01%
2021/02/26	5	66.90	5	65.90	65.60	0	13,169	0.00%
2021/02/25	0	0.00	1	69.50	67.10	-1	13,171	-0.01%
2021/02/23	10	66.80	22	66.69	67.10	-12	12,854	-0.09%
2021/02/22	5	66.96	28	67.99	67.50	-23	12,801	-0.18%
2021/02/19	25	66.75	0	0.00	66.20	25	12,652	0.20%
2021/02/18	3	63.70	1	63.20	63.90	2	12,594	0.02%
2021/02/17	0	0.00	1	61.40	63.10	-1	12,630	-0.01%
2021/02/05	0	0.00	1	62.90	62.90	-1	12,609	-0.01%
2021/02/04	5	63.80	5	64.02	63.50	0	12,598	0.00%
2021/02/02	3	62.80	4	62.68	65.40	-1	12,485	-0.01%
2021/02/01	6	62.05	5	62.54	61.90	1	12,328	0.01%
2021/01/29	14	68.74	13	66.63	63.90	1	12,183	0.01%
2021/01/28	33	70.60	15	70.48	68.50	18	11,869	0.15%
2021/01/27	1	70.10	1	64.60	70.10	0	11,135	0.00%
2021/01/26	1	64.40	1	65.20	63.80	0	10,650	0.00%
2021/01/25	1	64.10	0	0.00	64.40	1	10,538	0.01%
2021/01/22	0	0.00	1	65.50	66.60	-1	10,441	-0.01%
2021/01/21	3	66.30	7	64.10	64.60	-4	10,297	-0.04%
2021/01/20	7	66.39	0	0.00	65.20	7	10,127	0.07%
2021/01/19	0	0.00	19	68.94	67.70	-19	9,915	-0.19%
2021/01/18	19	67.83	24	67.62	67.60	-5	9,698	-0.05%
2021/01/15	23	69.07	42	69.41	68.10	-19	9,516	-0.20%
2021/01/14	30	69.67	5	66.30	71.60	25	8,951	0.28%
2021/01/13	5	65.50	5	66.10	65.10	0	8,516	0.00%
2021/01/12	3	67.90	15	68.17	67.00	-12	8,306	-0.14%
2021/01/11	10	69.12	3	70.50	70.80	7	8,128	0.09%
2021/01/08	3	68.83	8	69.83	67.50	-5	7,910	-0.06%
2021/01/07	12	70.87	0	0.00	70.00	12	7,645	0.16%
2021/01/06	0	0.00	7	72.01	69.60	-7	7,349	-0.10%
2021/01/05	10	71.52	15	71.27	69.60	-5	6,856	-0.07%
2021/01/04	10	63.85	75	66.41	69.60	-65	6,110	-1.06%
2020/12/31	12	61.03	1	63.30	63.30	11	5,590	0.20%
2020/12/30	15	59.15	0	0.00	57.60	15	5,045	0.30%
2020/12/29	25	59.70	18	58.97	57.80	7	4,865	0.14%
2020/12/28	89	60.46	33	61.04	60.50	56	4,583	1.22%
2020/12/25	5	56.78	45	56.73	59.00	-40	4,113	-0.97%
2020/12/24	54	54.60	14	55.08	54.00	40	3,553	1.13%
2020/12/23	6	51.45	8	49.92	51.30	-2	3,077	-0.06%
2020/12/17	10	44.50	0	0.00	44.50	10	2,334	0.43%
2020/12/15	0	0.00	20	42.95	42.50	-20	2,299	-0.87%
2020/12/14	0	0.00	1	44.45	44.40	-1	2,299	-0.04%
2020/12/10	0	0.00	5	43.80	43.85	-5	2,209	-0.23%
2020/11/27	5	41.85	5	41.85	41.85	0	1,813	0.00%
2020/11/26	5	41.70	0	0.00	42.30	5	1,766	0.28%
2020/11/24	0	0.00	10	40.03	40.30	-10	1,588	-0.63%
2020/11/20	0	0.00	15	40.03	40.45	-15	1,457	-1.03%
2020/11/19	10	39.70	10	39.80	39.40	0	1,387	0.00%
2020/11/18	5	39.05	5	39.50	39.15	0	1,325	0.00%
2020/11/17	1	39.15	1	38.35	38.75	0	1,254	0.00%
2020/11/16	0	0.00	25	38.54	38.85	-25	1,186	-2.11%
2020/11/13	41	37.89	41	37.34	37.40	0	1,077	0.00%
2020/11/12	0	0.00	10	36.70	36.30	-10	971	-1.03%
2020/11/11	10	37.00	10	37.06	37.00	0	917	0.00%
2020/10/20	0	0.00	2	34.85	34.60	-2	1,034	-0.19%
2020/10/16	2	35.25	1	36.25	34.90	1	1,070	0.09%
2020/10/12	1	35.55	1	35.10	35.10	0	977	0.00%
2020/10/08	0	0.00	3	35.65	35.50	-3	952	-0.32%
2020/09/28	0	0.00	1	33.40	33.45	-1	1,162	-0.09%
2020/09/24	4	33.80	0	0.00	33.75	4	1,173	0.34%
2020/09/18	2	35.80	0	0.00	35.75	2	1,209	0.17%
2020/09/15	10	35.55	0	0.00	34.80	10	1,154	0.87%
2020/09/03	10	35.60	0	0.00	35.60	10	1,071	0.93%
2020/08/06	0	0.00	10	35.88	35.50	-10	1,216	-0.82%
2020/08/05	5	35.65	0	0.00	35.65	5	1,206	0.41%
2020/07/29	5	36.00	0	0.00	36.00	5	1,155	0.43%
2020/07/22	0	0.00	5	37.30	36.70	-5	1,101	-0.45%
2020/07/09	0	0.00	15	36.44	36.55	-15	1,011	-1.48%
2020/07/08	6	36.32	1	36.70	37.05	5	973	0.51%
2020/07/07	5	35.44	0	0.00	35.40	5	858	0.58%
2020/07/02	5	34.46	0	0.00	34.10	5	805	0.62%
2020/07/01	5	33.65	0	0.00	33.65	5	760	0.66%
2020/06/05	0	0.00	1	33.60	33.65	-1	810	-0.12%
2020/06/03	0	0.00	5	32.62	33.15	-5	753	-0.66%
2020/05/27	5	31.80	0	0.00	31.70	5	675	0.74%
2020/05/12	1	31.65	0	0.00	31.35	1	581	0.17%
2020/04/15	5	28.80	0	0.00	28.70	5	642	0.78%
2020/03/13	2	26.15	0	0.00	27.20	2	715	0.28%
2020/03/12	3	28.80	0	0.00	28.95	3	691	0.43%
2020/03/09	1	31.25	0	0.00	31.25	1	671	0.15%
2020/02/25	0	0.00	10	33.75	33.90	-10	675	-1.48%
2020/02/10	0	0.00	2	33.45	33.45	-2	773	-0.26%
2020/02/07	0	0.00	3	33.68	33.60	-3	779	-0.38%
2020/01/17	5	37.35	0	0.00	38.00	5	794	0.63%
2020/01/09	0	0.00	2	37.10	36.55	-2	831	-0.24%
2020/01/06	59	36.67	57	36.89	36.30	2	820	0.24%
2019/12/17	149	36.97	149	37.24	37.15	0	779	0.00%	大買/大賣/
2019/12/02	3	35.50	0	0.00	35.55	3	865	0.35%
2019/11/26	2	36.20	0	0.00	36.20	2	936	0.21%
2019/11/13	3	35.80	0	0.00	35.55	3	1,336	0.22%
2019/11/11	7	35.54	0	0.00	35.25	7	1,384	0.51%
2019/11/07	15	36.40	0	0.00	36.05	15	1,403	1.07%
2019/11/05	1	38.40	1	37.80	37.70	0	1,406	0.00%
2019/10/31	0	0.00	2	37.60	37.60	-2	1,426	-0.14%
2019/10/30	2	38.80	15	38.47	38.40	-13	1,423	-0.91%
2019/10/24	9	37.90	9	38.78	38.85	0	1,380	0.00%
2019/10/04	5	38.34	0	0.00	37.75	5	1,412	0.35%
2019/10/03	5	38.80	0	0.00	38.45	5	1,407	0.36%
2019/10/02	10	39.56	0	0.00	39.20	10	1,408	0.71%
2019/09/25	5	41.05	0	0.00	41.40	5	1,387	0.36%
2019/09/23	5	41.00	0	0.00	40.90	5	1,379	0.36%
2019/09/19	5	40.30	0	0.00	40.30	5	1,360	0.37%
2019/09/17	5	39.85	0	0.00	40.30	5	1,350	0.37%
2019/09/11	5	39.90	0	0.00	39.85	5	1,342	0.37%
2019/09/05	0	0.00	5	42.70	42.05	-5	1,248	-0.40%
2019/08/30	3	42.35	3	41.50	41.30	0	1,203	0.00%
2019/08/29	1	42.25	0	0.00	41.50	1	1,182	0.08%
2019/08/28	4	42.75	0	0.00	42.30	4	1,145	0.35%
2019/08/27	0	0.00	10	43.85	44.90	-10	1,083	-0.92%
2019/08/23	0	0.00	1	44.50	43.65	-1	1,010	-0.10%
2019/08/22	2	43.63	2	43.90	43.75	0	953	0.00%
2019/08/21	1	42.65	22	42.60	42.40	-21	834	-2.52%
2019/08/20	0	0.00	23	41.84	41.65	-23	782	-2.94%
2019/08/19	10	43.20	11	42.59	42.00	-1	759	-0.13%
2019/08/16	0	0.00	1	41.60	41.85	-1	702	-0.14%
2019/08/14	2	40.00	0	0.00	39.95	2	629	0.32%
2019/08/05	3	38.15	0	0.00	38.10	3	554	0.54%
2019/08/02	7	38.89	0	0.00	38.75	7	554	1.26%
2019/08/01	10	39.50	0	0.00	39.45	10	553	1.81%
2019/07/29	5	39.81	0	0.00	40.10	5	542	0.92%
2019/07/26	6	39.92	0	0.00	40.00	6	549	1.09%
2019/07/24	2	39.65	0	0.00	41.10	2	580	0.34%
2019/07/23	22	39.86	0	0.00	39.55	22	547	4.02%
2019/07/17	0	0.00	15	39.12	39.00	-15	572	-2.62%
2019/07/16	5	38.35	15	38.70	39.40	-10	558	-1.79%
2019/07/15	0	0.00	5	38.00	38.00	-5	534	-0.94%
2019/07/12	0	0.00	1	37.85	37.60	-1	538	-0.19%
2019/07/08	5	37.06	0	0.00	36.90	5	658	0.76%
2019/07/04	1	37.30	0	0.00	37.10	1	657	0.15%
2019/07/03	1	36.50	0	0.00	36.40	1	664	0.15%
2019/06/25	11	35.91	0	0.00	35.65	11	745	1.48%
2019/06/18	2	35.50	0	0.00	35.35	2	746	0.27%
2019/06/17	1	35.40	0	0.00	35.70	1	750	0.13%
2019/06/13	5	35.50	0	0.00	35.45	5	807	0.62%
2019/06/12	5	35.40	0	0.00	35.80	5	820	0.61%
2019/06/11	0	0.00	7	35.05	35.45	-7	818	-0.86%
2019/06/10	78	34.87	66	35.03	34.85	12	813	1.48%
2019/05/14	0	0.00	5	34.50	35.55	-5	846	-0.59%
2019/05/13	0	0.00	5	36.32	35.05	-5	841	-0.59%
2019/05/09	0	0.00	20	36.05	36.00	-20	825	-2.42%
2019/05/02	0	0.00	7	37.94	38.30	-7	774	-0.90%
2019/04/30	0	0.00	3	37.55	37.55	-3	740	-0.40%
2019/04/26	0	0.00	2	37.75	36.70	-2	709	-0.28%
2019/04/25	0	0.00	7	37.66	37.90	-7	685	-1.02%
2019/04/18	0	0.00	2	37.50	36.50	-2	602	-0.33%
2019/03/19	0	0.00	2	33.75	33.95	-2	366	-0.55%
2019/03/18	0	0.00	10	35.11	34.50	-10	361	-2.77%
2019/03/08	2	31.70	1	31.60	31.75	1	377	0.27%
2019/03/06	10	32.92	0	0.00	32.70	10	386	2.59%
2019/02/26	0	0.00	19	32.58	32.80	-19	403	-4.70%
2019/02/21	10	31.50	10	31.55	31.60	0	399	0.00%
2019/02/14	19	31.36	0	0.00	31.35	19	438	4.33%
2019/01/25	2	29.48	0	0.00	29.35	2	646	0.31%
2019/01/22	1	29.40	0	0.00	29.40	1	670	0.15%
2019/01/15	6	29.50	6	29.65	29.70	0	761	0.00%
2019/01/14	2	29.58	0	0.00	29.25	2	763	0.26%
2019/01/11	1	29.75	0	0.00	29.75	1	765	0.13%
2019/01/10	1	29.90	0	0.00	29.90	1	771	0.13%
2019/01/03	0	0.00	5	30.55	30.50	-5	828	-0.60%
2019/01/02	1	30.50	10	30.68	30.60	-9	832	-1.08%
2018/12/28	15	30.47	0	0.00	30.65	15	839	1.79%
2018/12/19	0	0.00	23	31.13	30.95	-23	921	-2.50%
2018/12/17	4	30.84	0	0.00	31.30	4	916	0.44%
2018/12/14	24	30.66	0	0.00	30.80	24	913	2.63%
2018/12/04	57	31.68	0	0.00	31.45	57	908	6.27%
2018/11/26	0	0.00	2	29.55	29.60	-2	856	-0.23%
2018/11/23	0	0.00	1	29.85	29.20	-1	859	-0.12%
2018/11/20	0	0.00	2	30.08	29.95	-2	846	-0.24%
2018/11/13	2	28.45	0	0.00	28.75	2	834	0.24%
2018/11/12	0	0.00	59	29.50	29.50	-59	822	-7.18%
2018/11/06	2	29.00	0	0.00	29.05	2	710	0.28%
2018/11/05	0	0.00	7	29.79	29.30	-7	702	-1.00%
2018/11/02	0	0.00	5	28.95	28.65	-5	675	-0.74%
2018/10/29	10	28.15	0	0.00	27.40	10	732	1.37%
2018/10/22	2	27.20	0	0.00	27.70	2	698	0.29%
2018/10/05	1	30.20	2	30.50	30.00	-1	842	-0.12%
2018/10/01	2	31.20	0	0.00	31.30	2	809	0.25%
2018/09/11	1	30.50	0	0.00	30.80	1	1,249	0.08%
2018/09/07	0	0.00	1	32.35	32.05	-1	1,239	-0.08%
2018/08/20	1	34.10	0	0.00	34.05	1	1,366	0.07%
2018/08/17	5	34.96	0	0.00	34.70	5	1,358	0.37%
2018/08/16	2	34.80	0	0.00	34.70	2	1,358	0.15%
2018/08/14	3	35.00	0	0.00	34.90	3	1,354	0.22%
2018/08/13	12	35.84	0	0.00	35.45	12	1,349	0.89%
2018/08/10	5	36.83	0	0.00	36.70	5	1,328	0.38%
2018/08/06	10	37.10	0	0.00	37.20	10	1,305	0.77%
2018/07/18	4	37.53	3	37.10	37.05	1	1,208	0.08%
2018/07/17	1	37.95	1	37.55	37.50	0	1,191	0.00%
2018/07/16	2	36.83	2	38.10	37.65	0	1,166	0.00%
2018/07/13	0	0.00	1	35.70	36.80	-1	1,082	-0.09%
2018/07/05	1	34.45	0	0.00	34.10	1	1,056	0.09%
2018/06/28	0	0.00	2	35.08	33.90	-2	989	-0.20%
2018/06/22	2	37.20	0	0.00	37.50	2	928	0.22%
2018/06/21	7	36.75	7	37.25	37.30	0	778	0.00%
2018/04/26	0	0.00	3	31.60	31.60	-3	1,080	-0.28%
2018/04/11	3	36.73	0	0.00	36.60	3	1,155	0.26%
2018/03/09	5	40.00	0	0.00	39.90	5	1,457	0.34%
2018/03/05	0	0.00	1	39.25	39.80	-1	1,503	-0.07%
2018/03/02	0	0.00	66	38.99	38.95	-66	1,507	-4.38%
2018/02/27	65	40.58	0	0.00	40.10	65	1,535	4.23%
2018/02/26	1	39.90	1	39.45	39.45	0	1,541	0.00%
2018/02/21	1	37.35	0	0.00	37.40	1	1,602	0.06%
2018/01/19	0	0.00	2	45.30	45.35	-2	2,549	-0.08%
2018/01/10	0	0.00	30	45.02	44.65	-30	3,844	-0.78%
2018/01/09	15	46.90	0	0.00	46.00	15	3,863	0.39%
2018/01/08	2	47.00	0	0.00	46.20	2	3,892	0.05%
2018/01/05	5	46.00	0	0.00	45.60	5	3,875	0.13%
2018/01/03	10	46.40	0	0.00	45.55	10	3,858	0.26%
2018/01/02	0	0.00	10	44.85	45.20	-10	3,850	-0.26%