乙盛-KY (5243)-第一金-新興券商分點個股進出

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
56.7
漲跌
▼0.2
漲幅
-0.35%
成交量
525張
產業
上市光電類股
448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－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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
2024/05/14	0	0.00	10	56.77	56.80	-10	1,869	-0.53%
2024/05/13	10	57.30	10	56.90	57.00	0	1,879	0.00%
2024/05/09	0	0.00	10	57.10	57.30	-10	1,876	-0.53%
2024/05/08	10	57.10	0	0.00	56.70	10	1,863	0.54%
2024/05/06	10	56.59	0	0.00	56.20	10	1,851	0.54%
2024/04/24	2	56.20	0	0.00	56.30	2	1,810	0.11%
2024/04/23	0	0.00	1	53.90	54.00	-1	1,799	-0.06%
2024/04/15	0	0.00	2	60.20	59.00	-2	1,715	-0.12%
2024/04/12	1	59.70	0	0.00	61.40	1	1,701	0.06%
2024/04/11	10	59.05	6	57.72	59.90	4	1,652	0.24%
2024/04/10	0	0.00	5	58.30	58.10	-5	1,555	-0.32%
2024/04/08	0	0.00	1	57.70	58.00	-1	1,543	-0.06%
2024/04/03	3	58.47	7	58.44	58.10	-4	1,542	-0.26%
2024/04/02	0	0.00	5	59.68	59.50	-5	1,524	-0.33%
2024/04/01	0	0.00	1	60.20	59.30	-1	1,510	-0.07%
2024/03/29	2	59.50	1	60.10	59.40	1	1,497	0.07%
2024/03/28	24	60.57	18	60.91	60.30	6	1,447	0.41%
2024/03/27	6	59.60	2	58.25	59.60	4	1,256	0.32%
2024/03/15	2	59.35	2	59.30	58.80	0	952	0.00%
2024/03/14	2	58.20	1	57.20	57.20	1	826	0.12%
2024/03/13	12	61.30	4	61.88	60.50	8	783	1.02%
2024/03/12	4	59.53	1	59.10	60.00	3	591	0.51%
2024/03/07	0	0.00	3	53.50	53.50	-3	491	-0.61%
2024/03/06	0	0.00	1	55.00	55.00	-1	482	-0.21%
2024/03/05	0	0.00	3	55.30	55.50	-3	480	-0.62%
2024/03/04	1	55.70	0	0.00	55.10	1	480	0.21%
2024/02/29	0	0.00	1	54.90	55.00	-1	477	-0.21%
2024/02/26	1	54.90	0	0.00	55.20	1	484	0.21%
2024/02/19	0	0.00	1	56.00	55.80	-1	493	-0.20%
2024/02/16	6	54.82	0	0.00	55.30	6	491	1.22%
2024/02/02	2	55.20	0	0.00	54.60	2	471	0.42%
2024/01/30	0	0.00	6	55.55	56.30	-6	462	-1.30%
2024/01/29	0	0.00	10	55.45	56.30	-10	460	-2.17%
2024/01/19	0	0.00	11	56.52	56.50	-11	465	-2.37%
2024/01/18	0	56.70	0	0.00	56.60	0	471	0.00%
2024/01/02	0	0.00	2	60.70	60.70	-2	528	-0.38%
2023/12/29	2	61.40	0	0.00	61.20	2	527	0.38%
2023/12/28	0	0.00	3	60.80	60.60	-3	517	-0.58%
2023/12/22	3	59.77	0	0.00	59.50	3	531	0.56%
2023/11/28	2	60.50	0	0.00	60.50	2	677	0.30%
2023/11/22	0	0.00	2	60.80	60.50	-2	721	-0.28%
2023/11/07	0	0.00	2	58.10	58.20	-2	841	-0.24%
2023/10/11	5	60.08	0	0.00	59.70	5	1,275	0.39%
2023/09/27	1	63.10	0	0.00	63.10	1	1,788	0.06%
2023/09/26	1	64.10	0	0.00	64.10	1	1,920	0.05%
2023/09/21	7	64.97	0	0.00	64.30	7	1,975	0.35%
2023/09/19	5	66.70	11	67.77	66.80	-6	2,014	-0.30%
2023/09/13	2	67.20	0	0.00	66.50	2	2,070	0.10%
2023/09/07	0	0.00	16	67.41	67.30	-16	2,302	-0.69%
2023/09/05	0	0.00	4	66.90	67.50	-4	2,417	-0.17%
2023/09/01	20	66.20	0	0.00	65.60	20	2,544	0.79%
2023/08/28	1	64.80	0	0.00	64.80	1	2,928	0.03%
2023/08/25	0	0.00	3	65.70	65.90	-3	3,340	-0.09%
2023/08/24	5	64.90	2	65.20	65.20	3	3,503	0.09%
2023/08/22	4	65.00	0	0.00	64.50	4	3,776	0.11%
2023/08/21	4.1	65.96	0	0.00	65.90	4.1	4,083	0.10%
2023/08/18	2	66.30	0	0.00	66.30	2	4,199	0.05%
2023/08/17	5	67.08	0	0.00	67.20	5	4,394	0.11%
2023/08/15	5	66.50	0	0.00	66.00	5	5,581	0.09%
2023/08/14	0.1	65.00	0	0.00	65.60	0.1	5,668	0.00%
2023/08/11	2	67.40	0	0.00	66.20	2	5,764	0.03%
2023/08/10	0.1	66.70	31	66.70	66.00	-30.9	5,791	-0.53%
2023/08/09	2.1	68.84	0	0.00	67.70	2.1	5,768	0.04%
2023/08/08	0	0.00	3	68.77	68.50	-3	5,748	-0.05%
2023/07/31	0	0.00	1	72.00	71.40	-1	5,695	-0.02%
2023/07/28	0	0.00	1	72.20	71.90	-1	5,683	-0.02%
2023/07/26	0.1	71.80	0	0.00	71.50	0.1	5,680	0.00%
2023/07/24	0.1	71.10	0	0.00	72.80	0.1	5,619	0.00%
2023/07/21	5	72.10	0	0.00	72.10	5	5,602	0.09%
2023/07/19	0.1	72.85	3	72.50	71.90	-2.9	5,664	-0.05%
2023/07/18	0	0.00	1	73.70	73.20	-1	5,800	-0.02%
2023/07/17	0	0.00	1	76.70	75.30	-1	6,004	-0.02%
2023/07/13	0.1	75.10	0	0.00	74.50	0.1	6,208	0.00%
2023/07/12	1	74.50	2	74.40	74.60	-1	6,193	-0.02%
2023/07/11	1	74.80	0	0.00	74.50	1	6,192	0.02%
2023/07/10	3.2	75.99	1	75.00	75.00	2.2	6,172	0.04%
2023/07/07	0.2	80.10	0	0.00	79.90	0.2	6,082	0.00%
2023/07/06	2	83.50	0	0.00	82.00	2	6,093	0.03%
2023/07/05	0	0.00	1	85.90	84.40	-1	6,027	-0.02%
2023/07/03	1	81.00	0	0.00	80.60	1	5,771	0.02%
2023/06/29	0	0.00	1	78.60	78.50	-1	5,902	-0.02%
2023/06/27	3	79.10	1	78.50	79.00	2	6,225	0.03%
2023/06/26	1	82.10	1	81.60	81.60	0	6,203	0.00%
2023/06/21	0	0.00	9	83.16	83.10	-9	6,219	-0.14%
2023/06/20	23	82.57	1	82.10	81.90	22	6,199	0.35%
2023/06/19	50	83.82	0	0.00	82.70	50	6,182	0.81%
2023/06/16	60	83.50	0	0.00	82.50	60	6,149	0.98%
2023/06/15	2	82.40	0	0.00	83.00	2	6,121	0.03%
2023/06/14	4	83.90	6	84.00	82.30	-2	6,077	-0.03%
2023/06/13	1	85.80	1	86.50	84.40	0	5,998	0.00%
2023/06/12	15	86.11	11	85.30	84.60	4	5,927	0.07%
2023/06/09	2	86.00	2	85.10	85.50	0	5,863	0.00%
2023/06/08	3	84.53	2	84.85	84.10	1	5,799	0.02%
2023/06/07	1	87.90	0	0.00	86.70	1	5,738	0.02%
2023/06/05	2	90.20	1	89.90	88.70	1	5,666	0.02%
2023/06/02	4	88.88	2	88.80	89.60	2	5,592	0.04%
2023/06/01	2	88.85	5	88.50	89.30	-3	5,486	-0.05%
2023/05/31	27	88.34	8	88.94	88.90	19	5,347	0.36%
2023/05/30	3	85.97	3	84.63	83.70	0	4,920	0.00%
2023/05/29	2	83.65	2	83.65	83.70	0	4,738	0.00%
2023/05/26	1	82.60	8.1	83.28	82.60	-7.1	4,676	-0.15%
2023/05/25	9	86.63	10	85.47	86.80	-1	4,519	-0.02%
2023/05/24	0.1	83.60	8	83.76	83.80	-7.9	4,189	-0.19%
2023/05/23	11	83.77	3	83.60	83.00	8	4,085	0.20%
2023/05/22	9	80.84	7	80.43	82.50	2	3,887	0.05%
2023/05/19	4	75.03	22	76.23	77.80	-18	3,202	-0.56%
2023/05/18	0	0.00	2	70.70	70.80	-2	2,713	-0.07%
2023/05/17	2	69.76	1	70.50	70.40	1	2,618	0.04%
2023/05/16	1	67.40	3	67.37	67.50	-2	2,507	-0.08%
2023/05/11	0	0.00	1	65.30	65.10	-1	2,476	-0.04%
2023/05/08	1	66.70	0	0.00	66.50	1	2,483	0.04%
2023/05/05	0	0.00	1	66.50	66.40	-1	2,482	-0.04%
2023/05/03	1	65.50	1	66.40	65.50	0	2,502	0.00%
2023/05/02	1	65.30	1	65.90	66.00	0	2,513	0.00%
2023/04/28	0	0.00	1	65.40	65.40	-1	2,541	-0.04%
2023/04/27	1	64.50	0	0.00	64.40	1	2,531	0.04%
2023/04/26	2	64.55	0	0.00	65.20	2	2,512	0.08%
2023/04/25	1	65.70	13	65.16	63.80	-12	2,500	-0.48%
2023/04/24	1	67.10	1	65.90	65.90	0	2,452	0.00%
2023/04/21	5	69.32	0	0.00	67.00	5	2,405	0.21%
2023/04/20	8	72.65	12	73.12	71.40	-4	2,254	-0.18%
2023/04/19	16	71.28	5	72.54	69.80	11	2,016	0.55%
2023/04/18	0	0.00	2	67.90	68.20	-2	1,813	-0.11%
2023/04/17	2	67.00	2	67.20	67.10	0	1,770	0.00%
2023/04/13	0	0.00	1	67.00	66.60	-1	1,713	-0.06%
2023/04/12	3	66.60	0	0.00	66.70	3	1,685	0.18%
2023/04/11	3	66.53	2	67.00	66.70	1	1,672	0.06%
2023/04/10	0	0.00	1	66.10	66.00	-1	1,625	-0.06%
2023/04/07	1	65.50	2	65.40	65.10	-1	1,595	-0.06%
2023/04/06	10	66.00	0	0.00	65.90	10	1,565	0.64%
2023/03/31	2	65.75	0	0.00	65.80	2	1,537	0.13%
2023/03/30	4	65.55	1	66.10	66.10	3	1,499	0.20%
2023/03/29	14	66.72	31	66.80	67.10	-17	1,398	-1.22%
2023/03/28	12	64.00	0	63.80	63.50	12	1,103	1.09%
2023/03/27	1	64.00	0	0.00	63.20	1	1,071	0.09%
2023/03/24	0	0.00	1	63.40	64.40	-1	1,047	-0.10%
2023/03/23	0	0.00	1	63.30	62.80	-1	1,009	-0.10%
2023/03/22	0	0.00	2	62.90	63.00	-2	1,007	-0.20%
2023/03/09	0	0.00	1	63.20	63.00	-1	1,498	-0.07%
2023/03/01	0	0.00	2	62.60	62.60	-2	1,437	-0.14%
2023/02/24	1	63.40	0	63.00	62.50	1	1,436	0.07%
2023/02/23	2	63.75	3	63.57	63.20	-1	1,471	-0.07%
2023/02/22	2	61.65	0	0.00	61.40	2	1,435	0.14%
2023/02/16	1	62.20	1	61.80	62.00	0	1,457	0.00%
2023/02/07	1	62.10	0	0.00	61.50	1	1,562	0.06%
2023/02/06	1	61.70	5	61.40	61.70	-4	1,547	-0.26%
2023/02/02	1	61.50	0	0.00	61.60	1	1,536	0.07%
2023/01/31	0	0.00	5	60.82	60.80	-5	1,556	-0.32%
2023/01/10	1	58.60	0	0.00	58.90	1	1,891	0.05%
2023/01/06	1	57.90	0	0.00	57.90	1	2,093	0.05%
2022/12/19	2	59.65	1	59.90	59.50	1	2,741	0.04%
2022/12/16	2	60.10	0	0.00	59.70	2	2,750	0.07%
2022/12/14	0	0.00	1	61.20	61.30	-1	2,748	-0.04%
2022/12/09	0	61.50	5	61.10	60.90	-5	2,751	-0.18%
2022/12/08	0	0.00	5	62.50	62.00	-5	2,743	-0.18%
2022/12/07	2	63.40	4	62.50	61.90	-2	2,730	-0.07%
2022/12/06	1	64.30	1	63.70	63.70	0	2,716	0.00%
2022/12/05	24	65.55	12	65.06	65.00	12	2,693	0.45%
2022/12/02	68	64.93	75	64.70	64.60	-7	2,615	-0.27%
2022/12/01	0	0.00	4	61.48	61.30	-4	2,369	-0.17%
2022/11/29	1	59.60	0	0.00	59.60	1	2,363	0.04%
2022/11/25	1	58.10	0	0.00	57.70	1	2,454	0.04%
2022/11/21	2	58.90	1	58.00	57.80	1	2,580	0.04%
2022/11/18	0	0.00	7	60.60	60.20	-7	2,545	-0.27%
2022/11/17	0	0.00	2	61.40	61.40	-2	2,534	-0.08%
2022/11/16	7	61.23	5	60.40	60.40	2	2,519	0.08%
2022/11/11	5	61.40	5	60.30	60.20	0	2,513	0.00%
2022/11/08	1	61.00	5	61.00	60.60	-4	2,481	-0.16%
2022/11/07	3	60.63	0	0.00	60.70	3	2,465	0.12%
2022/10/31	5	59.40	5	59.10	58.90	0	2,540	0.00%
2022/10/27	1	60.30	6	59.28	60.40	-5	2,593	-0.19%
2022/10/25	1	60.00	2	61.30	59.50	-1	2,630	-0.04%
2022/10/24	8	61.30	1	61.40	60.40	7	2,673	0.26%
2022/10/21	0	0.00	3	59.33	60.40	-3	2,662	-0.11%
2022/10/20	2	59.50	10	59.60	59.50	-8	2,674	-0.30%
2022/10/19	4	61.65	1	61.00	61.00	3	2,741	0.11%
2022/10/18	27	64.10	21	63.04	63.00	6	2,882	0.21%
2022/10/17	1	63.20	5	64.46	65.50	-4	2,872	-0.14%
2022/10/14	6	62.67	4	63.93	63.80	2	2,784	0.07%
2022/10/12	0	0.00	5	62.80	63.30	-5	2,674	-0.19%
2022/10/07	13	65.32	0	0.00	65.40	13	2,647	0.49%
2022/10/06	0	0.00	1	65.00	64.50	-1	2,632	-0.04%
2022/10/05	18	64.34	17	63.06	63.30	1	2,561	0.04%
2022/10/04	16	61.78	0	0.00	61.80	16	2,425	0.66%
2022/09/30	0	0.00	1	60.00	60.20	-1	2,428	-0.04%
2022/09/29	5	59.10	6	59.20	59.60	-1	2,420	-0.04%
2022/09/28	4	57.58	1	58.20	56.20	3	2,390	0.13%
2022/09/27	0	0.00	4	57.00	57.60	-4	2,376	-0.17%
2022/09/26	2	56.50	0	0.00	56.50	2	2,389	0.08%
2022/09/19	1	61.90	0	0.00	61.60	1	2,596	0.04%
2022/09/15	2	63.60	0	0.00	63.20	2	2,642	0.08%
2022/09/13	0	0.00	1	64.80	64.60	-1	2,640	-0.04%
2022/09/12	0	0.00	1	64.20	64.10	-1	2,644	-0.04%
2022/09/08	1	63.40	2	63.30	64.20	-1	2,648	-0.04%
2022/09/07	1	61.00	1	61.50	61.80	0	2,624	0.00%
2022/09/05	2	63.80	2	62.45	61.70	0	2,630	0.00%
2022/09/02	0	0.00	1	63.40	63.50	-1	2,610	-0.04%
2022/09/01	3	64.10	3	64.27	63.40	0	2,615	0.00%
2022/08/31	0	0.00	1	62.00	63.00	-1	2,545	-0.04%
2022/08/30	2	62.85	1	62.90	62.60	1	2,556	0.04%
2022/08/29	3	63.20	0	0.00	62.60	3	2,551	0.12%
2022/08/26	1	67.00	0	0.00	66.60	1	2,521	0.04%
2022/08/25	0	0.00	1	68.60	69.00	-1	2,506	-0.04%
2022/08/19	1	68.80	0	0.00	68.30	1	2,888	0.03%
2022/08/18	1	68.90	0	0.00	69.00	1	2,980	0.03%
2022/08/15	1	69.10	0	0.00	69.00	1	3,033	0.03%
2022/08/11	0	0.00	2	69.20	68.20	-2	3,030	-0.07%
2022/08/10	0	0.00	1	69.10	68.10	-1	2,982	-0.03%
2022/08/08	1	66.60	0	0.00	66.90	1	2,944	0.03%
2022/08/05	3	66.90	2	67.10	66.80	1	2,946	0.03%
2022/08/02	0	0.00	2	66.50	67.10	-2	2,879	-0.07%
2022/08/01	1	69.40	0	0.00	69.40	1	2,827	0.04%
2022/07/29	2	70.05	1	70.30	70.30	1	2,802	0.04%
2022/07/27	0	0.00	2	70.60	71.50	-2	2,773	-0.07%
2022/07/26	2	69.85	1	71.00	69.90	1	2,721	0.04%
2022/07/25	1	71.00	1	71.90	71.10	0	2,612	0.00%
2022/07/22	2	68.20	5	69.06	68.90	-3	2,404	-0.12%
2022/07/19	2	67.40	0	0.00	68.00	2	2,266	0.09%
2022/07/18	0	0.00	4	67.90	67.30	-4	2,283	-0.18%
2022/07/15	2	66.50	0	0.00	66.70	2	2,409	0.08%
2022/07/14	8	65.90	6	66.48	66.70	2	2,564	0.08%
2022/07/13	0	0.00	10	65.50	65.40	-10	2,550	-0.39%
2022/07/11	10	64.79	0	0.00	64.40	10	2,492	0.40%
2022/07/08	0	0.00	1	62.70	62.70	-1	2,457	-0.04%
2022/07/07	1	59.70	1	61.20	61.30	0	2,429	0.00%
2022/07/06	0	0.00	1	60.40	59.00	-1	2,411	-0.04%
2022/07/05	2	59.75	1	59.80	60.30	1	2,410	0.04%
2022/07/01	1	60.20	2	63.30	59.90	-1	2,382	-0.04%
2022/06/30	7	66.54	5	65.10	64.90	2	2,337	0.09%
2022/06/29	1	67.00	2	67.30	67.90	-1	2,294	-0.04%
2022/06/28	1	67.10	3	67.00	67.30	-2	2,241	-0.09%
2022/06/27	2	66.15	0	0.00	66.80	2	2,210	0.09%
2022/06/24	2	65.75	0	0.00	65.50	2	2,147	0.09%
2022/06/10	0	0.00	1	67.00	66.70	-1	1,974	-0.05%
2022/06/07	0	0.00	1	65.80	66.10	-1	1,879	-0.05%
2022/06/02	1	66.60	2	66.60	66.10	-1	1,854	-0.05%
2022/06/01	5	66.66	3	66.67	66.00	2	1,832	0.11%
2022/05/31	1	68.20	2	67.00	67.00	-1	1,741	-0.06%
2022/05/30	2	63.75	2	64.70	64.80	0	1,587	0.00%
2022/05/27	0	0.00	2	65.40	64.40	-2	1,533	-0.13%
2022/05/26	2	62.00	3	63.77	62.90	-1	1,410	-0.07%
2022/05/25	0	0.00	8	61.98	62.20	-8	1,310	-0.61%
2022/05/24	1	60.00	0	0.00	59.70	1	1,257	0.08%
2022/05/23	6	60.95	0	0.00	60.70	6	1,249	0.48%
2022/05/20	2	60.85	0	0.00	60.40	2	1,229	0.16%
2022/05/18	1	58.80	0	0.00	58.60	1	1,197	0.08%
2022/05/13	0	0.00	4	58.40	58.40	-4	1,189	-0.34%
2022/05/12	4	57.55	2	59.00	57.10	2	1,177	0.17%
2022/05/11	3	57.93	1	58.70	57.90	2	1,161	0.17%
2022/05/10	2	57.75	2	58.30	58.40	0	1,160	0.00%
2022/05/05	2	61.30	0	0.00	60.80	2	1,137	0.18%
2022/05/04	2	61.45	2	61.75	61.50	0	1,119	0.00%
2022/04/29	1	57.50	1	58.10	58.10	0	1,078	0.00%
2022/04/28	0	0.00	1	57.30	57.10	-1	1,079	-0.09%
2022/04/27	0	0.00	5	57.22	57.40	-5	1,074	-0.47%
2022/04/26	3	60.40	0	0.00	59.80	3	1,056	0.28%
2022/04/25	3	60.50	1	60.10	60.10	2	1,049	0.19%
2022/04/22	1	64.70	13	64.39	63.60	-12	1,020	-1.18%
2022/04/21	16	66.11	6	66.88	64.20	10	976	1.02%
2022/04/20	4	66.80	15	65.53	66.40	-11	780	-1.41%
2022/03/30	0	0.00	2	60.55	60.70	-2	987	-0.20%
2022/03/23	1	59.00	0	0.00	58.80	1	994	0.10%
2022/03/09	1	56.60	0	0.00	56.00	1	1,111	0.09%
2022/03/08	1	56.40	1	55.80	55.70	0	1,160	0.00%
2022/03/07	2	56.80	0	0.00	57.30	2	1,174	0.17%
2022/03/04	1	59.40	0	0.00	59.40	1	1,203	0.08%
2022/03/03	1	60.30	0	0.00	60.30	1	1,239	0.08%
2022/03/02	6	60.18	1	60.20	60.30	5	1,270	0.39%
2022/03/01	0	0.00	2.1	60.34	60.70	-2.1	1,297	-0.16%
2022/02/25	1.1	58.81	0	0.00	59.10	1.1	1,334	0.08%
2022/02/23	2	60.90	0	0.00	60.90	2	1,439	0.14%
2022/02/22	1	60.50	0	0.00	60.50	1	1,553	0.06%
2022/02/21	5	61.82	0	0.00	62.10	5	1,817	0.28%
2022/02/17	0	0.00	2	62.75	62.30	-2	2,329	-0.09%
2022/02/16	1	61.90	0	0.00	61.70	1	2,660	0.04%
2022/02/15	1	61.10	1	61.70	61.10	0	2,728	0.00%
2022/02/11	1	62.10	0	0.00	62.10	1	2,774	0.04%
2022/01/20	0	0.00	15	62.05	61.80	-15	3,389	-0.44%
2022/01/18	0	0.00	4	62.93	62.10	-4	3,512	-0.11%
2022/01/11	0	0.00	0.3	63.70	63.80	-0.3	3,831	-0.01%
2022/01/07	0	0.00	3	65.60	65.50	-3	4,232	-0.07%
2022/01/06	11	67.23	0	0.00	67.10	11	4,277	0.26%
2022/01/05	8	69.18	27	68.48	68.50	-19	4,366	-0.44%
2022/01/04	10	66.90	10	67.60	66.80	0	4,389	0.00%
2021/12/29	20	67.35	0	0.00	67.20	20	4,945	0.40%
2021/12/28	1	69.00	2	68.25	67.50	-1	5,002	-0.02%
2021/12/27	0.3	69.00	4	68.70	68.40	-3.7	5,071	-0.07%
2021/12/24	4	66.40	32	67.23	68.20	-28	5,251	-0.53%
2021/12/23	10	65.60	0	0.00	65.40	10	5,201	0.19%
2021/12/13	0	0.00	0.2	66.20	66.60	-0.2	5,739	0.00%
2021/12/07	0	0.00	17	68.90	67.90	-17	5,843	-0.29%
2021/12/02	18	67.83	1	70.30	67.60	17	5,826	0.29%
2021/12/01	0.2	69.20	0	0.00	69.10	0.2	5,784	0.00%
2021/11/30	0	0.00	19	68.86	68.70	-19	5,768	-0.33%
2021/11/29	21	66.26	20	67.80	67.70	1	5,741	0.02%
2021/11/26	17	67.76	0	0.00	67.20	17	5,718	0.30%
2021/11/25	14	69.56	2	69.50	69.00	12	5,688	0.21%
2021/11/24	1	68.80	1	69.30	70.40	0	5,667	0.00%
2021/11/23	22	69.70	2	70.75	68.80	20	5,650	0.35%
2021/11/22	2	71.50	2	72.15	70.80	0	5,624	0.00%
2021/11/19	4	72.15	3	72.67	71.70	1	5,571	0.02%
2021/11/18	7	73.84	16	74.76	73.50	-9	5,480	-0.16%
2021/11/17	17	73.66	30	74.26	73.90	-13	5,231	-0.25%
2021/11/16	3	70.80	23	71.18	70.00	-20	4,911	-0.41%
2021/11/15	27	70.14	12	70.28	70.00	15	4,757	0.32%
2021/11/10	0	0.00	2	64.90	64.60	-2	4,415	-0.05%
2021/11/09	1	64.80	0	0.00	65.20	1	4,405	0.02%
2021/11/08	2	65.30	1	65.30	64.60	1	4,389	0.02%
2021/11/05	2	65.85	3	66.13	66.00	-1	4,390	-0.02%
2021/11/04	0	0.00	5	68.00	67.20	-5	4,368	-0.11%
2021/11/02	4	70.08	4	70.08	67.40	0	4,399	0.00%
2021/11/01	4	69.25	2	68.75	70.60	2	4,228	0.05%
2021/10/28	1	67.10	0	0.00	66.20	1	4,087	0.02%
2021/10/26	0	0.00	5	67.80	66.50	-5	4,041	-0.12%
2021/10/25	19	67.85	23	68.30	68.70	-4	3,966	-0.10%
2021/10/21	4	64.58	1	64.80	64.40	3	4,042	0.07%
2021/10/20	1	64.50	20	64.70	64.10	-19	4,361	-0.44%
2021/10/19	1	64.80	1	64.90	64.60	0	4,334	0.00%
2021/10/18	6	66.33	7	66.93	64.50	-1	4,283	-0.02%
2021/10/15	10	68.24	2	68.90	69.50	8	4,124	0.19%
2021/10/13	1	63.50	0	0.00	65.50	1	3,863	0.03%
2021/10/12	1	68.20	1	66.00	66.50	0	3,764	0.00%
2021/10/08	8	67.19	4	67.13	67.60	4	3,650	0.11%
2021/10/07	6	64.65	1	64.10	63.70	5	3,402	0.15%
2021/10/06	4	64.20	0	0.00	63.30	4	3,462	0.12%
2021/10/05	1	59.90	1	60.10	62.50	0	3,383	0.00%
2021/10/04	1	62.50	0	0.00	61.50	1	3,345	0.03%
2021/10/01	25	63.00	3	64.23	61.90	22	3,282	0.67%
2021/09/28	0	0.00	1	61.10	61.10	-1	3,168	-0.03%
2021/09/27	1	62.20	1	61.80	62.00	0	3,172	0.00%
2021/09/24	1	59.70	3	59.83	59.50	-2	3,086	-0.06%
2021/09/23	1	56.90	0	0.00	57.00	1	3,085	0.03%
2021/09/22	0	0.00	6	56.95	56.40	-6	3,135	-0.19%
2021/09/16	3	59.47	7	60.60	58.50	-4	3,315	-0.12%
2021/09/15	0	0.00	15	60.10	60.10	-15	3,365	-0.45%
2021/09/08	3	55.93	0	0.00	54.60	3	4,722	0.06%
2021/09/07	5	56.14	5	56.74	56.30	0	4,844	0.00%
2021/09/06	0	0.00	1	56.70	56.60	-1	4,847	-0.02%
2021/09/02	1	58.10	0	0.00	58.20	1	4,863	0.02%
2021/09/01	0	0.00	12	59.38	59.40	-12	4,861	-0.25%
2021/08/31	1	58.80	5	58.40	58.20	-4	4,848	-0.08%
2021/08/30	1	57.90	11	58.25	58.20	-10	4,851	-0.21%
2021/08/27	2	58.00	0	0.00	57.50	2	4,851	0.04%
2021/08/26	17	59.33	4	59.18	58.90	13	4,845	0.27%
2021/08/25	1	58.00	0	0.00	57.90	1	4,844	0.02%
2021/08/23	1	59.00	1	58.50	58.80	0	4,883	0.00%
2021/08/19	10	57.00	0	0.00	57.00	10	4,898	0.20%
2021/08/18	0	0.00	11	57.33	59.80	-11	4,919	-0.22%
2021/08/17	15	60.13	2	59.10	57.40	13	4,972	0.26%
2021/08/16	3	63.17	0	0.00	60.20	3	4,981	0.06%
2021/08/13	5	65.00	0	0.00	63.70	5	4,978	0.10%
2021/08/12	10	65.50	11	65.70	65.90	-1	4,979	-0.02%
2021/08/11	27	66.08	25	66.20	65.40	2	4,998	0.04%
2021/08/10	2	66.70	1	67.30	66.50	1	5,034	0.02%
2021/08/09	2	67.30	2	68.95	67.30	0	5,082	0.00%
2021/08/06	5	69.76	3	69.97	69.10	2	5,092	0.04%
2021/08/05	5	69.76	17	69.40	69.30	-12	5,084	-0.24%
2021/08/04	4	69.58	9	69.10	69.50	-5	5,132	-0.10%
2021/08/03	2	67.20	10	67.46	67.10	-8	5,099	-0.16%
2021/08/02	7	66.70	0	0.00	67.20	7	5,147	0.14%
2021/07/30	15	67.40	4	67.20	66.50	11	5,233	0.21%
2021/07/29	2	66.60	0	0.00	67.20	2	5,266	0.04%
2021/07/28	3	66.37	1	66.90	66.50	2	5,294	0.04%
2021/07/27	18	70.19	10	69.75	69.40	8	5,300	0.15%
2021/07/26	15	71.52	29	70.47	73.70	-14	5,144	-0.27%
2021/07/23	10	66.40	0	0.00	67.00	10	4,812	0.21%
2021/07/22	0	0.00	1	67.50	66.30	-1	4,830	-0.02%
2021/07/21	2	66.30	0	0.00	64.80	2	4,873	0.04%
2021/07/19	4	68.37	0	0.00	68.10	4	4,904	0.08%
2021/07/14	3	67.87	0	0.00	67.70	3	4,990	0.06%
2021/07/13	20	70.85	31	70.06	69.20	-11	4,981	-0.22%
2021/07/12	1	71.80	33	70.54	71.50	-32	4,888	-0.65%
2021/07/09	25	68.24	9	68.64	68.00	16	4,792	0.33%
2021/07/08	0	0.00	10	70.50	69.10	-10	4,863	-0.21%
2021/07/07	4	68.55	3	69.20	68.30	1	4,908	0.02%
2021/07/06	2	68.65	0	0.00	68.60	2	4,980	0.04%
2021/07/05	22	68.21	22	69.65	70.60	0	5,019	0.00%
2021/07/02	0	0.00	7	68.36	68.00	-7	5,006	-0.14%
2021/07/01	1	69.40	0	0.00	66.80	1	5,158	0.02%
2021/06/30	0	0.00	39	71.02	69.40	-39	5,188	-0.75%
2021/06/29	11	70.00	0	0.00	68.90	11	5,249	0.21%
2021/06/28	22	70.52	5	69.88	70.90	17	5,369	0.32%
2021/06/25	10	71.90	1	71.20	70.30	9	5,821	0.15%
2021/06/24	49	74.27	6	73.98	73.00	43	5,859	0.73%
2021/06/23	4	73.65	62	72.08	74.00	-58	5,857	-0.99%
2021/06/22	38	70.63	2	71.30	71.00	36	6,075	0.59%
2021/06/21	23	69.65	21	69.61	71.10	2	6,435	0.03%
2021/06/18	7	64.03	27	66.20	68.40	-20	7,143	-0.28%
2021/06/17	10	61.54	2	61.60	62.20	8	7,073	0.11%
2021/06/16	0	0.00	12	63.33	62.70	-12	7,087	-0.17%
2021/06/11	10	61.30	0	0.00	60.40	10	8,110	0.12%
2021/06/10	0	0.00	1	60.50	59.70	-1	8,179	-0.01%
2021/06/09	0	0.00	1	60.50	59.40	-1	8,272	-0.01%
2021/06/03	0	0.00	3	60.60	60.80	-3	8,839	-0.03%
2021/06/01	7	61.71	3	62.50	61.50	4	10,111	0.04%
2021/05/31	15	61.47	0	0.00	61.20	15	10,848	0.14%
2021/05/28	0	0.00	4	60.20	60.40	-4	10,980	-0.04%
2021/05/26	0	0.00	7	60.94	59.40	-7	11,075	-0.06%
2021/05/25	1	60.60	2	62.20	60.80	-1	11,353	-0.01%
2021/05/24	0	0.00	4	59.60	59.70	-4	11,403	-0.04%
2021/05/21	4	57.20	4	57.90	58.20	0	11,482	0.00%
2021/05/20	0	0.00	4	55.80	55.80	-4	11,667	-0.03%
2021/05/19	0	0.00	5	56.00	56.30	-5	11,792	-0.04%
2021/05/18	21	56.44	10	56.19	56.50	11	11,845	0.09%
2021/05/17	5	51.50	10	50.30	52.40	-5	11,907	-0.04%
2021/05/14	6	57.48	0	0.00	54.70	6	11,909	0.05%
2021/05/13	0	0.00	9	55.82	56.60	-9	11,958	-0.08%
2021/05/12	4	53.95	6	55.28	55.10	-2	12,073	-0.02%
2021/05/11	3	58.93	3	61.07	58.40	0	12,131	0.00%
2021/05/10	6	63.47	1	64.70	62.60	5	12,227	0.04%
2021/05/07	2	66.20	37	63.53	66.20	-35	12,476	-0.28%
2021/05/06	2	60.95	10	59.80	60.70	-8	13,114	-0.06%
2021/05/05	13	60.12	7	62.00	59.50	6	13,544	0.04%
2021/05/04	18	59.80	20	59.21	60.10	-2	13,604	-0.01%
2021/05/03	0	0.00	6	63.92	62.60	-6	13,622	-0.04%
2021/04/29	2	67.00	1	66.70	66.50	1	13,715	0.01%
2021/04/28	0	0.00	1	67.70	67.50	-1	13,853	-0.01%
2021/04/27	11	68.15	2	70.15	69.10	9	14,034	0.06%
2021/04/26	3	68.27	0	0.00	68.10	3	14,185	0.02%
2021/04/23	3	66.60	3	67.47	68.20	0	14,329	0.00%
2021/04/22	4	70.40	0	0.00	67.10	4	14,830	0.03%
2021/04/21	3	71.83	5	73.10	71.20	-2	15,180	-0.01%
2021/04/20	0	0.00	7	72.94	72.80	-7	15,347	-0.05%
2021/04/19	3	71.67	7	71.60	71.40	-4	15,498	-0.03%
2021/04/16	3	73.57	0	0.00	72.60	3	15,749	0.02%
2021/04/15	3	72.97	4	73.50	73.30	-1	16,003	-0.01%
2021/04/14	8	71.41	2	73.45	71.70	6	16,283	0.04%
2021/04/13	15	75.81	23	76.48	73.10	-8	16,680	-0.05%
2021/04/12	1	74.80	10	76.10	75.00	-9	17,372	-0.05%
2021/04/09	2	75.75	0	0.00	75.70	2	17,830	0.01%
2021/04/08	1	77.00	0	0.00	77.00	1	18,292	0.01%
2021/04/07	79	78.09	6	78.88	77.50	73	18,380	0.40%
2021/04/06	0	0.00	3	76.67	76.40	-3	18,463	-0.02%
2021/04/01	0	0.00	3	76.50	76.30	-3	18,834	-0.02%
2021/03/31	23	78.37	30	77.97	77.00	-7	19,262	-0.04%
2021/03/30	18	80.17	22	80.28	79.50	-4	19,557	-0.02%
2021/03/29	13	77.25	5	77.38	78.30	8	19,587	0.04%
2021/03/26	8	77.70	2	77.05	76.50	6	19,490	0.03%
2021/03/25	3	77.47	0	0.00	78.00	3	19,251	0.02%
2021/03/24	2	77.45	8	77.34	77.00	-6	18,734	-0.03%
2021/03/23	6	77.73	7	79.77	78.00	-1	18,165	-0.01%
2021/03/22	1	73.20	4	73.10	74.00	-3	16,948	-0.02%
2021/03/19	3	70.70	4	71.20	70.70	-1	16,741	-0.01%
2021/03/18	4	72.48	1.3	72.72	71.30	2.7	16,655	0.02%
2021/03/17	17	72.15	16	72.89	71.10	1	16,366	0.01%
2021/03/15	4	67.28	4	67.70	68.00	0	15,543	0.00%
2021/03/12	7	67.20	1	67.70	67.70	6	15,497	0.04%
2021/03/11	2	66.90	2	67.15	67.50	0	15,453	0.00%
2021/03/10	4	67.40	1.1	66.18	66.10	2.9	15,405	0.02%
2021/03/09	2	68.00	2.2	69.16	67.30	-0.2	15,345	0.00%
2021/03/08	10	72.47	6	73.63	70.20	4	15,146	0.03%
2021/03/05	19	68.06	11.2	69.59	70.70	7.8	14,411	0.05%
2021/03/04	17.1	69.86	22	70.33	68.00	-4.9	13,956	-0.04%
2021/03/03	0.2	68.00	2	67.05	67.50	-1.8	13,225	-0.01%
2021/03/02	5	64.68	2	63.10	63.10	3	13,138	0.02%
2021/02/25	30	68.68	33	68.02	67.10	-3	13,171	-0.02%
2021/02/24	1	66.80	3	67.83	66.00	-2	12,911	-0.02%
2021/02/23	4	66.93	4	67.98	67.10	0	12,854	0.00%
2021/02/22	3	67.13	8	67.81	67.50	-5	12,801	-0.04%
2021/02/19	2	63.50	5	66.04	66.20	-3	12,652	-0.02%
2021/02/17	16	62.21	18	62.46	63.10	-2	12,630	-0.02%
2021/02/05	0	0.00	6	63.40	62.90	-6	12,609	-0.05%
2021/02/04	4	63.43	2	63.50	63.50	2	12,598	0.02%
2021/02/03	3	64.10	6	63.90	64.20	-3	12,648	-0.02%
2021/02/02	4	63.75	3	64.30	65.40	1	12,485	0.01%
2021/02/01	9	62.37	7	62.30	61.90	2	12,328	0.02%
2021/01/29	22	67.09	8	65.53	63.90	14	12,183	0.11%
2021/01/28	25	70.04	64	68.77	68.50	-39	11,869	-0.33%
2021/01/27	3	68.33	7	69.64	70.10	-4	11,135	-0.04%
2021/01/26	11	65.86	4	63.80	63.80	7	10,650	0.07%
2021/01/25	3	64.17	0	0.00	64.40	3	10,538	0.03%
2021/01/22	13	66.21	3	65.97	66.60	10	10,441	0.10%
2021/01/21	11	65.67	5	64.40	64.60	6	10,297	0.06%
2021/01/20	7	66.60	11	65.67	65.20	-4	10,127	-0.04%
2021/01/19	8	69.39	15	69.03	67.70	-7	9,915	-0.07%
2021/01/18	12	67.42	1	66.50	67.60	11	9,698	0.11%
2021/01/15	35.5	69.87	22	69.34	68.10	13.5	9,516	0.14%
2021/01/14	8	69.41	18	70.10	71.60	-10	8,951	-0.11%
2021/01/13	10	65.90	2	65.55	65.10	8	8,516	0.09%
2021/01/12	11	68.11	2	69.25	67.00	9	8,306	0.11%
2021/01/11	13	70.45	7	70.54	70.80	6	8,128	0.07%
2021/01/08	14	69.38	191	67.74	67.50	-177	7,910	-2.24%	大賣/鉅額交易
2021/01/07	18	71.97	17	70.24	70.00	1	7,645	0.01%
2021/01/06	10	71.22	47	70.52	69.60	-37	7,349	-0.50%
2021/01/05	233	74.08	45	72.51	69.60	188	6,856	2.74%	大買/鉅額交易
2021/01/04	50	64.59	22	66.92	69.60	28	6,110	0.46%
2020/12/31	12	61.01	31	60.53	63.30	-19	5,590	-0.34%
2020/12/30	1	59.00	1	59.30	57.60	0	5,045	0.00%
2020/12/29	20	59.31	27	60.19	57.80	-7	4,865	-0.14%
2020/12/28	30	60.02	6	60.02	60.50	24	4,583	0.52%
2020/12/25	14	57.51	17	56.99	59.00	-3	4,113	-0.07%
2020/12/24	12	54.09	14	53.54	54.00	-2	3,553	-0.06%
2020/12/23	51	51.57	40	50.44	51.30	11	3,077	0.36%
2020/12/22	0	0.00	2	49.25	49.25	-2	2,499	-0.08%
2020/12/21	22	44.77	2	44.85	44.80	20	2,406	0.83%
2020/12/18	1	43.40	1	43.75	43.35	0	2,356	0.00%
2020/12/17	1	44.20	0	0.00	44.50	1	2,334	0.04%
2020/12/16	0	0.00	2	43.88	43.70	-2	2,316	-0.09%
2020/12/15	2	43.00	24	42.58	42.50	-22	2,299	-0.96%
2020/12/14	1	44.80	2	44.60	44.40	-1	2,299	-0.04%
2020/12/10	0	0.00	1	44.00	43.85	-1	2,209	-0.05%
2020/12/09	2	45.15	1	44.95	44.85	1	2,166	0.05%
2020/12/08	3	44.50	0	0.00	44.50	3	2,126	0.14%
2020/12/07	1	44.40	1	44.90	45.40	0	2,073	0.00%
2020/12/04	0	0.00	17	43.69	43.50	-17	1,993	-0.85%
2020/12/03	1	43.50	13	43.55	43.55	-12	1,962	-0.61%
2020/12/02	0	0.00	6	43.33	43.70	-6	1,941	-0.31%
2020/12/01	37	43.25	0	0.00	43.15	37	1,899	1.95%
2020/11/30	0	0.00	1	41.70	41.50	-1	1,846	-0.05%
2020/11/27	0	0.00	8	41.93	41.85	-8	1,813	-0.44%
2020/11/26	2	41.75	4	41.70	42.30	-2	1,766	-0.11%
2020/11/25	12	41.22	3	41.17	40.95	9	1,697	0.53%
2020/11/24	2	40.28	1	40.40	40.30	1	1,588	0.06%
2020/11/23	3	40.35	0	0.00	39.80	3	1,510	0.20%
2020/11/20	1	39.85	6	39.48	40.45	-5	1,457	-0.34%
2020/11/19	8	39.80	11	39.73	39.40	-3	1,387	-0.22%
2020/11/18	3	39.45	3	39.27	39.15	0	1,325	0.00%
2020/11/17	1	39.10	2	38.43	38.75	-1	1,254	-0.08%
2020/11/16	2	38.55	2	38.25	38.85	0	1,186	0.00%
2020/11/13	4	37.09	4	36.90	37.40	0	1,077	0.00%
2020/11/12	0	0.00	8	36.60	36.30	-8	971	-0.82%
2020/11/11	12	37.05	2	36.63	37.00	10	917	1.09%
2020/11/05	0	0.00	1	33.75	33.75	-1	797	-0.13%
2020/10/19	2	35.53	0	0.00	35.00	2	1,040	0.19%
2020/10/12	1	35.20	0	0.00	35.10	1	977	0.10%
2020/09/17	1	35.60	2	35.60	35.75	-1	1,194	-0.08%
2020/09/15	1	34.80	0	0.00	34.80	1	1,154	0.09%
2020/09/10	1	34.90	0	0.00	34.70	1	1,136	0.09%
2020/09/07	6	36.05	2	34.90	35.05	4	1,129	0.35%
2020/09/02	0	0.00	1	34.10	34.15	-1	1,048	-0.10%
2020/09/01	0	0.00	1	34.10	34.30	-1	1,057	-0.09%
2020/08/31	1	34.45	0	0.00	34.30	1	1,064	0.09%
2020/08/27	0	0.00	1	33.45	33.40	-1	1,149	-0.09%
2020/08/17	0	0.00	2	34.85	34.85	-2	1,187	-0.17%
2020/08/11	0	0.00	1	35.15	35.00	-1	1,190	-0.08%
2020/08/10	0	0.00	0.3	35.50	35.50	-0.3	1,216	-0.02%
2020/08/06	1	35.60	0	0.00	35.50	1	1,216	0.08%
2020/08/05	0	0.00	1	35.25	35.65	-1	1,206	-0.08%
2020/07/23	1	36.25	0	0.00	36.25	1	1,110	0.09%
2020/07/21	0	0.00	1	35.95	35.85	-1	1,056	-0.09%
2020/07/20	0	0.00	1	36.30	35.50	-1	1,047	-0.10%
2020/07/13	1	35.30	0	0.00	35.20	1	1,026	0.10%
2020/07/10	0	0.00	1	35.40	35.00	-1	1,026	-0.10%
2020/07/09	0	0.00	16	36.27	36.55	-16	1,011	-1.58%
2020/07/08	16	36.97	1	37.05	37.05	15	973	1.54%
2020/07/07	2	34.90	0	0.00	35.40	2	858	0.23%
2020/07/03	0	0.00	2	33.55	33.75	-2	811	-0.25%
2020/07/02	2	34.50	10	34.05	34.10	-8	805	-0.99%
2020/06/22	0	0.00	5	32.65	32.70	-5	751	-0.67%
2020/06/15	10	31.60	0	0.00	31.50	10	785	1.27%
2020/06/11	0	0.00	2	32.55	32.20	-2	799	-0.25%
2020/06/05	5	33.65	10	33.50	33.65	-5	810	-0.62%
2020/06/04	0	0.00	9	34.19	33.90	-9	805	-1.12%
2020/06/03	4	32.80	0	0.00	33.15	4	753	0.53%
2020/06/02	5	32.00	0	0.00	31.85	5	716	0.70%
2020/05/28	10	31.00	0	0.00	31.10	10	684	1.46%
2020/05/08	2	29.70	0	0.00	29.90	2	498	0.40%
2020/02/03	0	0.00	1	31.65	32.35	-1	779	-0.13%
2020/01/20	1	38.00	0	0.00	37.90	1	804	0.12%
2020/01/10	0	0.00	1	37.20	36.30	-1	830	-0.12%
2020/01/09	2	36.63	1	37.40	36.55	1	831	0.12%
2020/01/02	5	37.60	0	0.00	37.50	5	820	0.61%
2019/12/30	0	0.00	4	37.33	37.15	-4	816	-0.49%
2019/12/20	0	0.00	3	37.75	37.50	-3	841	-0.36%
2019/12/19	2	37.95	0	0.00	37.60	2	842	0.24%
2019/12/18	9	37.64	6	37.91	37.80	3	829	0.36%
2019/12/17	1	36.90	0	0.00	37.15	1	779	0.13%
2019/12/10	2	35.43	0	0.00	35.30	2	753	0.27%
2019/11/29	0	0.00	2	36.05	36.05	-2	868	-0.23%
2019/11/20	1	36.20	0	0.00	36.20	1	1,128	0.09%
2019/11/19	0	0.00	3	37.30	36.65	-3	1,244	-0.24%
2019/11/18	0	0.00	3	37.23	37.20	-3	1,288	-0.23%
2019/11/15	7	38.46	0	0.00	38.10	7	1,300	0.54%
2019/11/11	0	0.00	8	35.85	35.25	-8	1,384	-0.58%
2019/10/30	3	38.82	2	38.45	38.40	1	1,423	0.07%
2019/09/24	1	41.60	2	41.48	41.45	-1	1,387	-0.07%
2019/09/11	0	0.00	1	40.50	39.85	-1	1,342	-0.07%
2019/09/09	1	39.30	0	0.00	39.35	1	1,306	0.08%
2019/09/06	0	0.00	2	41.95	41.95	-2	1,259	-0.16%
2019/09/05	4	42.20	0	0.00	42.05	4	1,248	0.32%
2019/09/02	1	41.35	0	0.00	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	0	0.00	1	41.60	41.50	-1	1,182	-0.08%
2019/08/28	3	43.38	0	0.00	42.30	3	1,145	0.26%
2019/08/27	5	43.95	4	44.50	44.90	1	1,083	0.09%
2019/08/23	1	44.70	2	44.48	43.65	-1	1,010	-0.10%
2019/08/22	3	44.63	32	43.93	43.75	-29	953	-3.04%
2019/08/20	0	0.00	2	41.95	41.65	-2	782	-0.26%
2019/08/16	3	41.58	1	40.05	41.85	2	702	0.28%
2019/08/15	0	0.00	7	39.77	39.85	-7	646	-1.08%
2019/08/14	4	39.95	0	0.00	39.95	4	629	0.64%
2019/08/13	0	0.00	3	38.53	38.50	-3	591	-0.51%
2019/08/12	1	37.85	0	0.00	38.40	1	578	0.17%
2019/08/08	0	0.00	2	38.05	37.80	-2	569	-0.35%
2019/08/06	1	38.20	0	0.00	38.35	1	563	0.18%
2019/08/05	0	0.00	1	38.70	38.10	-1	554	-0.18%
2019/07/31	0	0.00	3	40.15	39.50	-3	552	-0.54%
2019/07/30	2	40.35	0	0.00	39.35	2	544	0.37%
2019/07/29	0	0.00	4	39.75	40.10	-4	542	-0.74%
2019/07/25	0	0.00	1	40.70	40.60	-1	570	-0.18%
2019/07/24	0	0.00	2	40.50	41.10	-2	580	-0.34%
2019/07/22	10	39.49	0	0.00	39.30	10	548	1.82%
2019/07/18	3	39.85	1	38.95	38.65	2	590	0.34%
2019/06/14	2	35.70	0	0.00	35.45	2	760	0.26%
2019/05/08	0	0.00	3	36.63	36.70	-3	814	-0.37%
2019/05/06	1	37.10	0	0.00	36.70	1	803	0.12%
2019/05/02	1	37.85	1	38.20	38.30	0	774	0.00%
2019/04/25	1	37.45	1	37.75	37.90	0	685	0.00%
2019/04/23	0	0.00	1	36.90	36.95	-1	622	-0.16%
2019/04/18	1	37.05	0	0.00	36.50	1	602	0.17%
2019/04/15	0	0.00	10	36.71	35.90	-10	511	-1.96%
2019/03/19	0	0.00	1	33.95	33.95	-1	366	-0.27%
2019/03/18	1	35.00	1	35.30	34.50	0	361	0.00%
2019/03/13	1	31.80	0	0.00	31.85	1	322	0.31%
2019/02/14	2	31.35	0	0.00	31.35	2	438	0.46%
2019/01/15	0	0.00	6	29.50	29.70	-6	761	-0.79%
2019/01/14	0	0.00	10	29.75	29.25	-10	763	-1.31%
2018/12/25	0	0.00	1	30.35	30.35	-1	868	-0.12%
2018/12/12	0	0.00	3	30.40	30.70	-3	920	-0.33%
2018/12/07	0	0.00	3	30.80	30.70	-3	911	-0.33%
2018/12/06	12	30.53	0	0.00	30.65	12	910	1.32%
2018/11/28	0	0.00	1	30.10	30.40	-1	869	-0.11%
2018/11/21	0	0.00	2	30.00	30.00	-2	847	-0.24%
2018/11/19	0	0.00	2	29.80	29.90	-2	845	-0.24%
2018/11/14	3	29.02	3	29.60	29.40	0	838	0.00%
2018/11/12	4	29.85	0	0.00	29.50	4	822	0.49%
2018/11/06	2	29.53	2	29.73	29.05	0	710	0.00%
2018/11/02	0	0.00	1	28.80	28.65	-1	675	-0.15%
2018/08/23	10	34.65	0	0.00	34.55	10	1,371	0.73%
2018/08/17	0	0.00	2	35.10	34.70	-2	1,358	-0.15%
2018/08/16	2	34.70	0	0.00	34.70	2	1,358	0.15%
2018/08/03	2	37.85	2	37.60	37.50	0	1,298	0.00%
2018/07/19	0	0.00	10	37.10	36.80	-10	1,200	-0.83%
2018/07/18	10	37.32	20	37.12	37.05	-10	1,208	-0.83%
2018/07/17	20	37.73	0	0.00	37.50	20	1,191	1.68%
2018/07/16	3	36.85	3	36.75	37.65	0	1,166	0.00%
2018/07/10	2	35.05	2	35.10	35.10	0	1,071	0.00%
2018/06/25	1	36.90	20	37.08	35.25	-19	965	-1.97%
2018/06/22	0	0.00	1	37.50	37.50	-1	928	-0.11%
2018/06/21	25	37.06	5	36.00	37.30	20	778	2.57%
2018/06/15	0	0.00	1	35.40	35.50	-1	627	-0.16%
2018/06/11	0	0.00	3	35.30	35.20	-3	647	-0.46%
2018/06/08	1	35.80	0	0.00	35.80	1	640	0.16%
2018/06/07	5	37.10	2	36.43	36.50	3	641	0.47%
2018/05/25	0	0.00	1	33.60	33.30	-1	682	-0.15%
2018/05/14	0	0.00	2	33.70	33.95	-2	996	-0.20%
2018/05/09	2	32.90	0	0.00	33.00	2	1,014	0.20%
2018/05/08	0	0.00	2	32.90	32.90	-2	1,025	-0.20%
2018/03/21	4	38.25	0	0.00	38.60	4	1,256	0.32%
2018/03/13	1	40.10	0	0.00	39.80	1	1,443	0.07%
2018/03/09	0	0.00	1	40.00	39.90	-1	1,457	-0.07%
2018/03/07	1	40.15	0	0.00	39.50	1	1,481	0.07%
2018/02/23	1	39.20	1	39.15	39.00	0	1,548	0.00%
2018/02/22	0	0.00	1	38.50	38.90	-1	1,566	-0.06%
2018/02/08	1	37.50	0	0.00	37.55	1	1,564	0.06%
2018/02/02	1	42.90	0	0.00	42.80	1	1,864	0.05%
2018/01/31	0	0.00	1	43.30	43.25	-1	1,962	-0.05%
2018/01/30	39	44.00	0	0.00	43.85	39	1,984	1.97%
2018/01/29	0	0.00	4	45.03	44.80	-4	2,043	-0.20%
2018/01/26	4	44.65	0	0.00	44.75	4	2,096	0.19%
2018/01/24	0	0.00	2	45.20	45.15	-2	2,192	-0.09%
2018/01/23	6	45.02	6	46.00	44.90	0	2,262	0.00%
2018/01/16	0	0.00	6	45.50	45.50	-6	3,028	-0.20%
2018/01/15	0	0.00	2	45.45	45.10	-2	3,357	-0.06%
2018/01/12	0	0.00	10	45.50	45.25	-10	3,491	-0.29%
2018/01/10	22	44.75	3	45.15	44.65	19	3,844	0.49%
2018/01/08	0	0.00	18	46.68	46.20	-18	3,892	-0.46%
2018/01/05	4	45.50	0	0.00	45.60	4	3,875	0.10%
2018/01/03	0	0.00	15	46.03	45.55	-15	3,858	-0.39%