乙盛-KY (5243)-兆豐-新竹券商分點個股進出

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
57.5
漲跌
▲0.7
漲幅
+1.23%
成交量
418張
產業
上市光電類股▼1.00%
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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/05/13	0	0.00	5	57.60	57.00	-5	1,879	-0.27%
2024/05/10	0	0.00	0.2	57.60	57.80	-0.2	1,881	-0.01%
2024/05/09	5	57.44	3	57.80	57.30	2	1,876	0.11%
2024/05/07	2	56.65	2	56.85	56.80	0	1,861	0.00%
2024/04/30	1.2	56.27	1	57.60	56.00	0.2	1,843	0.01%
2024/04/22	3	54.13	0	0.00	53.70	3	1,792	0.17%
2024/04/16	0.5	56.92	3	58.30	56.00	-2.5	1,742	-0.14%
2024/04/15	0.4	59.85	1	59.50	59.00	-0.6	1,715	-0.03%
2024/04/12	3.1	60.30	2	60.40	61.40	1.1	1,701	0.06%
2024/04/11	3	60.97	0	0.00	59.90	3	1,652	0.18%
2024/04/03	0	0.00	0.2	58.40	58.10	-0.2	1,542	-0.01%
2024/04/01	3	59.60	5	59.90	59.30	-2	1,510	-0.13%
2024/03/29	7	59.57	1.1	60.35	59.40	5.9	1,497	0.40%
2024/03/28	3	61.17	2.1	60.80	60.30	0.9	1,447	0.06%
2024/03/27	5.4	58.79	5	59.52	59.60	0.4	1,256	0.03%
2024/03/21	3	56.97	1	57.00	57.40	2	1,086	0.18%
2024/03/20	0	0.00	2	57.65	56.90	-2	1,058	-0.19%
2024/03/19	1	57.70	2	57.60	57.70	-1	1,005	-0.10%
2024/03/15	8	59.53	8	58.68	58.80	0	952	0.00%
2024/03/14	3	59.20	2.2	57.05	57.20	0.8	826	0.10%
2024/03/13	7.2	61.20	4	61.38	60.50	3.2	783	0.40%
2024/03/12	28	58.10	26	58.32	60.00	2	591	0.34%
2024/03/05	0	0.00	2	55.50	55.50	-2	480	-0.42%
2024/03/04	0	0.00	1	55.10	55.10	-1	480	-0.21%
2024/03/01	0.5	54.90	0	0.00	54.70	0.5	475	0.11%
2024/02/26	2	55.15	1	55.10	55.20	1	484	0.21%
2024/02/19	2	55.80	0	0.00	55.80	2	493	0.41%
2024/02/16	0	0.00	1	55.20	55.30	-1	491	-0.20%
2024/01/26	0	0.00	3	56.10	56.30	-3	459	-0.65%
2023/12/29	1	61.20	1	61.30	61.20	0	527	0.00%
2023/12/28	0	0.00	1	60.60	60.60	-1	517	-0.19%
2023/12/27	1	60.60	0	0.00	60.70	1	517	0.19%
2023/12/21	1	59.80	0	0.00	59.80	1	533	0.19%
2023/12/20	0	0.00	10	59.66	60.20	-10	535	-1.87%
2023/12/18	0	0.00	10	60.65	60.20	-10	554	-1.80%
2023/12/15	0	0.00	5	60.98	60.80	-5	561	-0.89%
2023/12/13	0	0.00	22	60.58	59.60	-22	587	-3.74%
2023/12/06	0	0.00	20	60.56	60.40	-20	616	-3.24%
2023/11/30	1	60.60	1	60.20	60.70	0	644	0.00%
2023/11/29	0	0.00	2	60.60	60.60	-2	666	-0.30%
2023/11/23	2	60.80	0	0.00	60.70	2	708	0.28%
2023/11/22	0	0.00	1	60.70	60.50	-1	721	-0.14%
2023/11/20	3	60.63	0.1	60.60	60.30	2.9	757	0.38%
2023/10/20	1	57.90	0	0.00	58.60	1	1,134	0.09%
2023/10/11	2.1	60.56	0	0.00	59.70	2.1	1,275	0.16%
2023/10/02	1	64.20	0	0.00	64.60	1	1,508	0.07%
2023/09/26	0	64.30	0	0.00	64.10	0	1,920	0.00%
2023/09/25	0.1	64.70	0	0.00	65.00	0.1	1,957	0.01%
2023/09/22	1	64.20	1	64.40	64.40	0	1,965	0.00%
2023/09/20	1	66.40	1	66.30	66.30	0	1,967	0.00%
2023/09/19	9	67.83	0	0.00	66.80	9	2,014	0.45%
2023/09/14	0	0.00	2	67.85	68.00	-2	2,050	-0.10%
2023/09/08	5	66.70	0	0.00	66.10	5	2,235	0.22%
2023/09/07	10	68.60	1	68.20	67.30	9	2,302	0.39%
2023/09/06	48	67.57	20	67.07	67.70	28	2,354	1.19%
2023/09/04	1	66.60	0	0.00	66.30	1	2,485	0.04%
2023/09/01	0	0.00	1	66.10	65.60	-1	2,544	-0.04%
2023/08/29	0	63.00	0	0.00	63.20	0	2,796	0.00%
2023/08/28	0	0.00	10	65.26	64.80	-10	2,928	-0.34%
2023/08/25	0	0.00	1	65.70	65.90	-1	3,340	-0.03%
2023/08/24	2	65.20	3	65.20	65.20	-1	3,503	-0.03%
2023/08/23	1	65.00	0	0.00	64.90	1	3,571	0.03%
2023/08/22	9	64.69	7	64.50	64.50	2	3,776	0.05%
2023/08/17	1	67.00	2	66.90	67.20	-1	4,394	-0.02%
2023/08/16	0	0.00	1	66.50	66.00	-1	5,079	-0.02%
2023/08/14	0	65.20	5	65.40	65.60	-5	5,668	-0.09%
2023/08/11	30	66.90	0	0.00	66.20	30	5,764	0.52%
2023/08/10	1	66.00	0	0.00	66.00	1	5,791	0.02%
2023/08/09	0	67.92	293	68.01	67.70	-293	5,768	-5.08%	大賣/鉅額交易
2023/08/08	2	70.69	0	0.00	68.50	2	5,748	0.04%
2023/08/02	1	71.00	1	70.10	70.50	0	5,716	0.00%
2023/07/26	0	71.90	0	0.00	71.50	0	5,680	0.00%
2023/07/24	0.1	70.70	0	0.00	72.80	0.1	5,619	0.00%
2023/07/21	0.1	71.80	0	0.00	72.10	0.1	5,602	0.00%
2023/07/19	1	72.79	1	72.00	71.90	0	5,664	0.00%
2023/07/18	0.1	73.60	2	74.00	73.20	-1.9	5,800	-0.03%
2023/07/17	2	75.70	0	0.00	75.30	2	6,004	0.03%
2023/07/13	1	75.00	0	0.00	74.50	1	6,208	0.02%
2023/07/12	0.1	74.80	0	0.00	74.60	0.1	6,193	0.00%
2023/07/11	2	75.10	0	0.00	74.50	2	6,192	0.03%
2023/07/10	1	76.12	7	77.13	75.00	-6	6,172	-0.10%
2023/07/07	2.1	79.91	3	81.10	79.90	-0.9	6,082	-0.02%
2023/07/06	2	84.25	2	82.60	82.00	0	6,093	0.00%
2023/07/05	13	85.30	6	84.57	84.40	7	6,027	0.12%
2023/07/04	13.8	82.39	3	82.83	83.40	10.8	5,876	0.18%
2023/07/03	1.1	80.92	11	81.04	80.60	-10	5,771	-0.17%
2023/06/30	1	78.80	0	0.00	78.80	1	5,780	0.02%
2023/06/27	0.1	79.61	11	81.09	79.00	-10.9	6,225	-0.18%
2023/06/26	1.1	81.95	1	82.30	81.60	0.1	6,203	0.00%
2023/06/21	1	83.10	0	0.00	83.10	1	6,219	0.02%
2023/06/20	0.1	82.52	1	81.90	81.90	-0.9	6,199	-0.01%
2023/06/19	0.1	83.00	0	0.00	82.70	0.1	6,182	0.00%
2023/06/15	1	81.50	2	81.30	83.00	-1	6,121	-0.02%
2023/06/14	0	0.00	1	83.20	82.30	-1	6,077	-0.02%
2023/06/13	15	84.64	3	85.03	84.40	12	5,998	0.20%
2023/06/07	3	87.60	4	86.70	86.70	-1	5,738	-0.02%
2023/06/06	0	0.00	1	88.60	87.90	-1	5,686	-0.02%
2023/06/05	17	90.81	6	88.83	88.70	11	5,666	0.19%
2023/06/02	4	87.75	7	88.36	89.60	-3	5,592	-0.05%
2023/06/01	6	88.60	3	89.27	89.30	3	5,486	0.05%
2023/05/31	15	87.37	16	89.72	88.90	-1	5,347	-0.02%
2023/05/30	0	0.00	8	85.38	83.70	-8	4,920	-0.16%
2023/05/29	12.1	83.74	6	83.57	83.70	6.1	4,738	0.13%
2023/05/26	11	84.45	7.2	82.82	82.60	3.8	4,676	0.08%
2023/05/25	10.1	87.33	16	86.62	86.80	-5.9	4,519	-0.13%
2023/05/24	5	83.60	27	83.49	83.80	-22	4,189	-0.53%
2023/05/23	29	82.49	6.1	83.58	83.00	22.9	4,085	0.56%
2023/05/22	11.1	79.35	18.1	81.06	82.50	-7	3,887	-0.18%
2023/05/19	8.1	74.94	33.4	76.14	77.80	-25.2	3,202	-0.79%
2023/05/18	2	70.70	0	0.00	70.80	2	2,713	0.07%
2023/05/17	0	0.00	9	69.86	70.40	-9	2,618	-0.34%
2023/05/16	0	0.00	6	67.50	67.50	-6	2,507	-0.24%
2023/05/15	0	0.00	1	65.50	65.80	-1	2,477	-0.04%
2023/05/12	0	0.00	2	65.85	65.80	-2	2,477	-0.08%
2023/05/09	5	65.12	2	65.30	65.50	3	2,485	0.12%
2023/05/04	1	65.30	0	0.00	65.90	1	2,489	0.04%
2023/05/03	1	65.50	1	66.50	65.50	0	2,502	0.00%
2023/04/27	1	64.20	0	0.00	64.40	1	2,531	0.04%
2023/04/26	0	0.00	2.5	64.86	65.20	-2.5	2,512	-0.10%
2023/04/25	5.1	65.03	0	0.00	63.80	5.1	2,500	0.20%
2023/04/24	5	66.06	0	0.00	65.90	5	2,452	0.20%
2023/04/21	10.1	69.05	10.2	70.06	67.00	-0.1	2,405	0.00%
2023/04/20	1	71.50	19	73.30	71.40	-18	2,254	-0.80%
2023/04/19	44.7	72.47	30	72.81	69.80	14.7	2,016	0.73%
2023/04/18	0	0.00	1	67.70	68.20	-1	1,813	-0.06%
2023/04/14	1	67.00	0	0.00	66.90	1	1,750	0.06%
2023/04/07	0.1	65.20	5	65.10	65.10	-4.9	1,595	-0.31%
2023/03/31	1	65.70	0	0.00	65.80	1	1,537	0.07%
2023/03/30	1	66.20	1.2	65.90	66.10	-0.2	1,499	-0.01%
2023/03/29	10.2	67.30	9	67.58	67.10	1.1	1,398	0.08%
2023/03/28	5	64.30	1	64.00	63.50	4	1,103	0.36%
2023/03/27	2	63.50	2	63.20	63.20	0	1,071	0.00%
2023/03/23	0	0.00	1	63.50	62.80	-1	1,009	-0.10%
2023/03/15	0	0.00	8	60.73	60.60	-8	1,059	-0.76%
2023/03/14	0	0.00	1	61.50	60.90	-1	1,096	-0.09%
2023/03/09	1	64.50	0	0.00	63.00	1	1,498	0.07%
2023/03/08	5	64.06	4	64.40	64.40	1	1,486	0.07%
2023/03/07	1	63.50	1	63.70	63.70	0	1,467	0.00%
2023/03/06	2	62.60	5	63.08	63.50	-3	1,445	-0.21%
2023/02/24	3	63.30	1	62.60	62.50	2	1,436	0.14%
2023/02/23	0	0.00	3	63.67	63.20	-3	1,471	-0.20%
2023/02/22	1	61.50	0	0.00	61.40	1	1,435	0.07%
2023/02/17	1	61.10	1	61.50	61.50	0	1,446	0.00%
2023/02/16	0	0.00	1	62.50	62.00	-1	1,457	-0.07%
2023/02/09	2	61.40	2	61.50	61.50	0	1,564	0.00%
2023/02/07	0	0.00	1	61.90	61.50	-1	1,562	-0.06%
2023/02/06	3	61.20	2	61.70	61.70	1	1,547	0.06%
2023/02/02	0	0.00	4	61.40	61.60	-4	1,536	-0.26%
2023/01/31	4	60.68	0	0.00	60.80	4	1,556	0.26%
2023/01/10	0	0.00	1	58.90	58.90	-1	1,891	-0.05%
2022/12/09	2	61.40	0	0.00	60.90	2	2,751	0.07%
2022/12/07	0	0.00	5	62.40	61.90	-5	2,730	-0.18%
2022/12/06	0	0.00	0.1	63.80	63.70	-0.1	2,716	0.00%
2022/12/05	3	65.17	1	65.00	65.00	2	2,693	0.07%
2022/12/02	19.1	65.21	15.1	64.81	64.60	4	2,615	0.15%
2022/11/30	0	0.00	1.1	59.97	59.80	-1.1	2,338	-0.05%
2022/11/29	1.2	58.68	1	59.30	59.60	0.2	2,363	0.01%
2022/11/23	1	58.10	0	0.00	57.70	1	2,497	0.04%
2022/11/22	3	57.60	3	57.60	57.60	0	2,541	0.00%
2022/11/21	3	57.87	2	57.80	57.80	1	2,580	0.04%
2022/11/18	1	60.70	1	60.40	60.20	0	2,545	0.00%
2022/11/17	1	61.50	0	0.00	61.40	1	2,534	0.04%
2022/11/16	0	0.00	120	60.68	60.40	-120	2,519	-4.76%	大賣/鉅額交易
2022/11/15	2	61.10	0	0.00	61.20	2	2,518	0.08%
2022/11/14	2	60.80	0	0.00	61.20	2	2,522	0.08%
2022/11/11	2	61.00	1	60.20	60.20	1	2,513	0.04%
2022/11/07	0	0.00	2	60.70	60.70	-2	2,465	-0.08%
2022/11/04	0	0.00	1	60.30	60.30	-1	2,498	-0.04%
2022/11/01	1	59.10	1	59.40	59.10	0	2,530	0.00%
2022/10/31	2	59.50	0	0.00	58.90	2	2,540	0.08%
2022/10/28	2	59.25	0	0.00	58.80	2	2,577	0.08%
2022/10/27	0	0.00	3	58.77	60.40	-3	2,593	-0.12%
2022/10/26	2	59.50	0	0.00	57.80	2	2,621	0.08%
2022/10/25	2	59.90	4	60.20	59.50	-2	2,630	-0.08%
2022/10/24	1	61.70	1	61.20	60.40	0	2,673	0.00%
2022/10/20	0	0.00	15	58.73	59.50	-15	2,674	-0.56%
2022/10/19	6	61.85	0	0.00	61.00	6	2,741	0.22%
2022/10/18	4	64.43	0	0.00	63.00	4	2,882	0.14%
2022/10/17	15	64.10	0	0.00	65.50	15	2,872	0.52%
2022/10/13	0	0.00	1	59.90	59.80	-1	2,724	-0.04%
2022/10/07	0	0.00	2	64.40	65.40	-2	2,647	-0.08%
2022/10/06	0	0.00	9	64.74	64.50	-9	2,632	-0.34%
2022/10/05	9	64.09	0	0.00	63.30	9	2,561	0.35%
2022/09/28	1	58.30	1	56.60	56.20	0	2,390	0.00%
2022/09/23	1	60.20	0	0.00	60.00	1	2,411	0.04%
2022/09/22	1	60.70	1	61.20	61.70	0	2,442	0.00%
2022/09/15	1	63.50	0	0.00	63.20	1	2,642	0.04%
2022/09/14	2	63.40	1	64.40	64.30	1	2,635	0.04%
2022/09/08	0	0.00	3	63.70	64.20	-3	2,648	-0.11%
2022/09/06	1	60.80	1	61.50	61.30	0	2,624	0.00%
2022/09/05	5	62.46	0	0.00	61.70	5	2,630	0.19%
2022/09/01	0	0.00	2	64.90	63.40	-2	2,615	-0.08%
2022/08/31	1	61.40	1	61.80	63.00	0	2,545	0.00%
2022/08/30	1	62.40	0	0.00	62.60	1	2,556	0.04%
2022/08/29	7	63.21	4	62.60	62.60	3	2,551	0.12%
2022/08/26	1	66.80	0	0.00	66.60	1	2,521	0.04%
2022/08/25	0	0.00	1	68.10	69.00	-1	2,506	-0.04%
2022/08/23	1	67.50	0	0.00	67.50	1	2,738	0.04%
2022/08/18	1	69.20	0	0.00	69.00	1	2,980	0.03%
2022/08/15	5	69.28	10	69.14	69.00	-5	3,033	-0.16%
2022/08/11	0	0.00	4	68.83	68.20	-4	3,030	-0.13%
2022/08/09	1	67.30	8	68.20	68.30	-7	2,966	-0.24%
2022/08/05	0	0.00	2	67.20	66.80	-2	2,946	-0.07%
2022/08/04	2	65.70	0	0.00	66.00	2	2,946	0.07%
2022/08/03	2	67.10	3	68.03	67.50	-1	2,905	-0.03%
2022/08/02	2	67.30	0	0.00	67.10	2	2,879	0.07%
2022/07/29	15	69.73	1	69.60	70.30	14	2,802	0.50%
2022/07/27	0	0.00	2	70.50	71.50	-2	2,773	-0.07%
2022/07/26	1	71.20	2	71.50	69.90	-1	2,721	-0.04%
2022/07/25	8	69.24	9	69.57	71.10	-1	2,612	-0.04%
2022/07/22	3	68.77	1	68.80	68.90	2	2,404	0.08%
2022/07/20	2	67.35	0	0.00	67.20	2	2,274	0.09%
2022/07/19	0	0.00	1.1	67.58	68.00	-1.1	2,266	-0.05%
2022/07/18	9	67.47	5	67.00	67.30	4	2,283	0.18%
2022/07/15	0.1	66.90	0	0.00	66.70	0.1	2,409	0.00%
2022/07/14	0	0.00	3	66.27	66.70	-3	2,564	-0.12%
2022/07/11	0	0.00	4	63.80	64.40	-4	2,492	-0.16%
2022/07/08	2.2	62.66	1	62.70	62.70	1.2	2,457	0.05%
2022/07/06	0	60.50	0	0.00	59.00	0	2,411	0.00%
2022/07/05	0	58.60	0	0.00	60.30	0	2,410	0.00%
2022/07/04	3.1	59.11	3	58.50	58.70	0.1	2,403	0.00%
2022/07/01	3.3	61.58	5	61.60	59.90	-1.8	2,382	-0.07%
2022/06/30	4.1	65.43	0	0.00	64.90	4.1	2,337	0.17%
2022/06/29	0.2	67.30	0	0.00	67.90	0.2	2,294	0.01%
2022/06/28	4	66.95	1	67.30	67.30	3	2,241	0.13%
2022/06/27	6.3	66.57	0	0.00	66.80	6.3	2,210	0.28%
2022/06/24	6	65.67	5	64.92	65.50	1	2,147	0.05%
2022/06/23	0	0.00	3	62.20	62.30	-3	2,099	-0.14%
2022/06/22	2	61.50	0	0.00	61.50	2	2,091	0.10%
2022/06/20	1	61.70	1	60.70	60.70	0	2,084	0.00%
2022/06/16	3	64.97	2	64.30	64.30	1	2,047	0.05%
2022/06/15	3	65.07	3	65.30	65.30	0	2,027	0.00%
2022/06/13	0	0.00	9	66.16	65.60	-9	1,995	-0.45%
2022/06/10	0	0.00	4	66.80	66.70	-4	1,974	-0.20%
2022/06/09	0	0.00	1	66.80	66.40	-1	1,944	-0.05%
2022/06/08	0	0.00	10	66.50	65.60	-10	1,922	-0.52%
2022/06/07	0	0.00	2	66.00	66.10	-2	1,879	-0.11%
2022/06/06	0	0.00	10	65.35	65.50	-10	1,869	-0.54%
2022/06/02	0	0.00	1	66.20	66.10	-1	1,854	-0.05%
2022/06/01	1	66.60	1	66.80	66.00	0	1,832	0.00%
2022/05/31	2	66.45	1	67.80	67.00	1	1,741	0.06%
2022/05/30	1	63.90	3.2	64.72	64.80	-2.2	1,587	-0.14%
2022/05/27	23.2	65.39	1	64.40	64.40	22.2	1,533	1.45%
2022/05/26	5	63.02	5	62.86	62.90	0	1,410	0.00%
2022/05/16	0	0.00	1	57.30	57.30	-1	1,199	-0.08%
2022/05/13	1	58.50	0	0.00	58.40	1	1,189	0.08%
2022/05/12	1	59.30	1	58.50	57.10	0	1,177	0.00%
2022/05/05	4	60.80	4	62.10	60.80	0	1,137	0.00%
2022/05/04	0	0.00	3	62.43	61.50	-3	1,119	-0.27%
2022/04/29	1	58.00	0	0.00	58.10	1	1,078	0.09%
2022/04/26	0	0.00	2	60.00	59.80	-2	1,056	-0.19%
2022/04/25	2	60.25	3	60.40	60.10	-1	1,049	-0.10%
2022/04/22	4	64.58	1	63.70	63.60	3	1,020	0.29%
2022/04/21	3	65.67	3.2	67.80	64.20	-0.2	976	-0.02%
2022/04/20	13.2	64.60	12	64.84	66.40	1.2	780	0.15%
2022/04/19	0	0.00	1	60.80	61.40	-1	619	-0.16%
2022/04/11	0	0.00	3	58.10	57.50	-3	836	-0.36%
2022/04/08	3	60.80	0	0.00	60.90	3	829	0.36%
2022/04/07	1	58.90	1	59.80	58.70	0	828	0.00%
2022/03/30	0	0.00	1	60.20	60.70	-1	987	-0.10%
2022/03/18	1	57.20	0	0.00	57.90	1	1,023	0.10%
2022/03/11	0	0.00	1	57.40	56.80	-1	1,088	-0.09%
2022/03/08	1	55.70	29	55.70	55.70	-28	1,160	-2.41%
2022/03/07	1	57.00	0	0.00	57.30	1	1,174	0.09%
2022/03/03	0	0.00	1	60.20	60.30	-1	1,239	-0.08%
2022/02/25	5	58.80	0	0.00	59.10	5	1,334	0.37%
2022/02/24	1	59.00	8	59.00	58.80	-7	1,379	-0.51%
2022/02/17	1	62.90	1	63.20	62.30	0	2,329	0.00%
2022/02/15	31	61.32	0	0.00	61.10	31	2,728	1.14%
2022/01/24	0	0.00	3	61.20	61.20	-3	3,302	-0.09%
2022/01/18	5.7	62.84	5	62.10	62.10	0.7	3,512	0.02%
2022/01/12	0	0.00	1	61.50	62.00	-1	3,782	-0.03%
2022/01/11	1	64.20	7	63.84	63.80	-6	3,831	-0.16%
2022/01/07	1	66.20	0	0.00	65.50	1	4,232	0.02%
2022/01/06	0	0.00	2	67.20	67.10	-2	4,277	-0.05%
2022/01/05	14	69.45	12	69.74	68.50	2	4,366	0.05%
2021/12/30	0	0.00	1	66.70	66.70	-1	4,745	-0.02%
2021/12/28	2	68.85	0	0.00	67.50	2	5,002	0.04%
2021/12/27	1	69.00	1	68.50	68.40	0	5,071	0.00%
2021/12/24	1	68.70	0	0.00	68.20	1	5,251	0.02%
2021/12/23	0	0.00	1	66.20	65.40	-1	5,201	-0.02%
2021/12/17	1	64.20	1	64.30	63.90	0	5,465	0.00%
2021/12/16	0	0.00	1	66.10	65.00	-1	5,455	-0.02%
2021/12/10	0	0.00	3	66.87	66.80	-3	5,878	-0.05%
2021/12/09	0	0.00	1	66.70	66.80	-1	5,875	-0.02%
2021/12/08	2	67.85	0	0.00	67.80	2	5,855	0.03%
2021/12/06	1	68.40	0	0.00	68.40	1	5,833	0.02%
2021/12/02	3	69.90	2	67.70	67.60	1	5,826	0.02%
2021/11/30	2	69.65	0	0.00	68.70	2	5,768	0.03%
2021/11/29	1	68.00	0	0.00	67.70	1	5,741	0.02%
2021/11/26	1	67.20	1	69.00	67.20	0	5,718	0.00%
2021/11/25	2	68.90	0	0.00	69.00	2	5,688	0.04%
2021/11/24	1	70.45	0	0.00	70.40	1	5,667	0.02%
2021/11/23	1	69.49	0	0.00	68.80	1	5,650	0.02%
2021/11/22	4	71.10	5	70.80	70.80	-1	5,624	-0.02%
2021/11/19	1	72.00	1	72.10	71.70	0	5,571	0.00%
2021/11/18	19	74.39	10	73.96	73.50	9	5,480	0.16%
2021/11/17	13	73.23	17	73.34	73.90	-4	5,231	-0.08%
2021/11/16	8	70.03	10	70.32	70.00	-2	4,911	-0.04%
2021/11/15	2	69.20	4	70.18	70.00	-2	4,757	-0.04%
2021/11/12	0	0.00	5	66.80	67.00	-5	4,439	-0.11%
2021/11/11	0	0.00	293	64.83	64.50	-293	4,398	-6.66%	大賣/鉅額交易
2021/11/10	1	64.50	0	0.00	64.60	1	4,415	0.02%
2021/11/08	0	0.00	0.1	65.20	64.60	-0.1	4,389	0.00%
2021/11/05	0	0.00	2	66.10	66.00	-2	4,390	-0.05%
2021/11/02	12.1	68.37	8	70.63	67.40	4.1	4,399	0.09%
2021/11/01	1	70.02	7	70.44	70.60	-6	4,228	-0.14%
2021/10/27	0	0.00	2	66.30	66.50	-2	4,053	-0.05%
2021/10/25	5	67.90	6	68.37	68.70	-1	3,966	-0.03%
2021/10/22	1	65.00	1	65.30	65.30	0	3,865	0.00%
2021/10/21	1	64.80	4	65.33	64.40	-3	4,042	-0.07%
2021/10/20	1	64.90	4	64.70	64.10	-3	4,361	-0.07%
2021/10/19	2	64.85	1	64.50	64.60	1	4,334	0.02%
2021/10/18	9	66.38	108	65.05	64.50	-99	4,283	-2.31%	大賣/
2021/10/15	120	68.70	13	68.65	69.50	107	4,124	2.59%	大買/鉅額交易
2021/10/14	0	0.00	5	65.50	66.50	-5	3,921	-0.13%
2021/10/13	8	65.04	10	65.53	65.50	-2	3,863	-0.05%
2021/10/12	2	67.50	0	0.00	66.50	2	3,764	0.05%
2021/10/08	104	66.11	113	67.10	67.60	-9	3,650	-0.25%	大買/大賣/
2021/10/07	5	64.10	3	64.60	63.70	2	3,402	0.06%
2021/10/06	114	64.87	102	63.76	63.30	12	3,462	0.35%	大買/大賣/
2021/10/05	0	0.00	6	59.60	62.50	-6	3,383	-0.18%
2021/10/01	5	63.14	4	62.90	61.90	1	3,282	0.03%
2021/09/30	2	61.50	2	61.00	61.40	0	3,075	0.00%
2021/09/29	1	60.20	0	0.00	60.10	1	3,090	0.03%
2021/09/28	1	60.50	0	0.00	61.10	1	3,168	0.03%
2021/09/27	5	61.62	2	61.80	62.00	3	3,172	0.09%
2021/09/23	1	56.90	1	57.00	57.00	0	3,085	0.00%
2021/09/22	1	56.30	0	0.00	56.40	1	3,135	0.03%
2021/09/17	1	58.20	12	57.93	58.90	-11	3,209	-0.34%
2021/09/16	16	60.04	3	58.87	58.50	13	3,315	0.39%
2021/09/15	11	58.01	12	58.77	60.10	-1	3,365	-0.03%
2021/09/13	1	55.80	0.2	55.70	55.50	0.8	3,762	0.02%
2021/09/09	0	0.00	1	55.50	55.40	-1	4,615	-0.02%
2021/09/08	1	55.00	0	0.00	54.60	1	4,722	0.02%
2021/09/01	1	59.30	1	59.40	59.40	0	4,861	0.00%
2021/08/30	1	58.30	1	58.10	58.20	0	4,851	0.00%
2021/08/25	0	0.00	0.1	57.90	57.90	-0.1	4,844	0.00%
2021/08/24	1	60.00	1	59.30	58.60	0	4,874	0.00%
2021/08/18	0	0.00	2	57.60	59.80	-2	4,919	-0.04%
2021/08/16	0	0.00	0	61.90	60.20	0	4,981	0.00%
2021/08/12	2	65.76	0	0.00	65.90	2	4,979	0.04%
2021/08/09	1	70.10	1	69.00	67.30	0	5,082	0.00%
2021/08/06	1	69.60	0	0.00	69.10	1	5,092	0.02%
2021/08/05	5	70.10	5	69.60	69.30	0	5,084	0.00%
2021/08/04	4	69.50	12	69.68	69.50	-8	5,132	-0.16%
2021/08/03	17	67.14	0	0.00	67.10	17	5,099	0.33%
2021/07/30	0	0.00	2	67.10	66.50	-2	5,233	-0.04%
2021/07/29	4	66.70	1	67.10	67.20	3	5,266	0.06%
2021/07/27	20	69.93	10	72.19	69.40	10	5,300	0.19%
2021/07/26	0	0.00	9	72.30	73.70	-9	5,144	-0.17%
2021/07/23	1	67.00	0	0.00	67.00	1	4,812	0.02%
2021/07/22	2	66.45	2	66.50	66.30	0	4,830	0.00%
2021/07/20	1	66.90	0.1	67.20	66.10	0.9	4,877	0.02%
2021/07/19	1	68.40	0	0.00	68.10	1	4,904	0.02%
2021/07/16	3	69.53	1	69.30	68.90	2	4,973	0.04%
2021/07/15	2	69.15	3	69.73	69.30	-1	4,995	-0.02%
2021/07/14	1	68.10	2	67.70	67.70	-1	4,990	-0.02%
2021/07/13	6	70.25	4	71.23	69.20	2	4,981	0.04%
2021/07/12	2	71.15	7	70.87	71.50	-5	4,888	-0.10%
2021/07/09	2	68.35	2	68.05	68.00	0	4,792	0.00%
2021/07/08	3	70.10	3	69.47	69.10	0	4,863	0.00%
2021/07/07	3	69.37	3	69.07	68.30	0	4,908	0.00%
2021/07/06	1.1	68.98	8	68.88	68.60	-6.9	4,980	-0.14%
2021/07/05	7.1	69.44	60	67.94	70.60	-52.9	5,019	-1.05%
2021/07/02	55	68.45	6	68.50	68.00	49	5,006	0.98%
2021/07/01	1	68.50	1	67.40	66.80	0	5,158	0.00%
2021/06/30	7	70.09	8	70.35	69.40	-1	5,188	-0.02%
2021/06/29	7	70.20	0	0.00	68.90	7	5,249	0.13%
2021/06/28	4.1	70.02	14	70.01	70.90	-9.9	5,369	-0.18%
2021/06/25	9	72.32	4	70.65	70.30	5	5,821	0.09%
2021/06/24	18	74.53	28	74.18	73.00	-10	5,859	-0.17%
2021/06/23	26.1	73.90	26	72.94	74.00	0.1	5,857	0.00%
2021/06/22	36	70.31	18	71.59	71.00	18	6,075	0.30%
2021/06/21	25	72.47	45	72.89	71.10	-20	6,435	-0.31%
2021/06/18	26	65.05	25	66.79	68.40	1	7,143	0.01%
2021/06/17	2	61.50	1	61.90	62.20	1	7,073	0.01%
2021/06/16	5	61.10	4	63.25	62.70	1	7,087	0.01%
2021/06/11	2	60.50	0	0.00	60.40	2	8,110	0.02%
2021/06/10	0	0.00	1	60.00	59.70	-1	8,179	-0.01%
2021/06/09	0	0.00	1	59.40	59.40	-1	8,272	-0.01%
2021/06/08	2	59.90	0	0.00	59.90	2	8,390	0.02%
2021/06/07	1	59.40	0	0.00	59.00	1	8,467	0.01%
2021/06/03	1	60.20	0	0.00	60.80	1	8,839	0.01%
2021/06/02	1	61.80	1	59.90	59.90	0	9,644	0.00%
2021/06/01	4	62.55	5	62.34	61.50	-1	10,111	-0.01%
2021/05/28	1	59.80	1	60.10	60.40	0	10,980	0.00%
2021/05/26	0	0.00	2	60.55	59.40	-2	11,075	-0.02%
2021/05/25	1	61.00	1	62.10	60.80	0	11,353	0.00%
2021/05/24	0	0.00	5	58.98	59.70	-5	11,403	-0.04%
2021/05/21	2	57.30	2	57.45	58.20	0	11,482	0.00%
2021/05/20	1	56.20	0	0.00	55.80	1	11,667	0.01%
2021/05/18	3	55.20	1	56.30	56.50	2	11,845	0.02%
2021/05/17	0	0.00	1	51.00	52.40	-1	11,907	-0.01%
2021/05/14	4	57.80	0	0.00	54.70	4	11,909	0.03%
2021/05/12	5	56.00	8	53.35	55.10	-3	12,073	-0.02%
2021/05/10	3	63.47	0	0.00	62.60	3	12,227	0.02%
2021/05/07	2	65.50	6	65.05	66.20	-4	12,476	-0.03%
2021/05/06	3	60.73	0	0.00	60.70	3	13,114	0.02%
2021/05/05	1	62.00	2.1	60.81	59.50	-1.1	13,544	-0.01%
2021/05/04	1	60.60	9	60.12	60.10	-8	13,604	-0.06%
2021/05/03	2	63.80	0	0.00	62.60	2	13,622	0.01%
2021/04/28	7	67.67	0	0.00	67.50	7	13,853	0.05%
2021/04/27	2	69.20	7	69.91	69.10	-5	14,034	-0.04%
2021/04/26	7	68.27	0	0.00	68.10	7	14,185	0.05%
2021/04/23	2	68.00	3	67.57	68.20	-1	14,329	-0.01%
2021/04/22	3	68.83	3	70.53	67.10	0	14,830	0.00%
2021/04/21	1	71.40	1	71.20	71.20	0	15,180	0.00%
2021/04/20	1	72.60	0	0.00	72.80	1	15,347	0.01%
2021/04/19	6	71.87	0	0.00	71.40	6	15,498	0.04%
2021/04/16	6	73.42	2	73.30	72.60	4	15,749	0.03%
2021/04/14	1	74.00	3	72.73	71.70	-2	16,283	-0.01%
2021/04/13	6	74.35	0	0.00	73.10	6	16,680	0.04%
2021/04/12	0	0.00	2	76.50	75.00	-2	17,372	-0.01%
2021/04/09	6	75.62	1	77.30	75.70	5	17,830	0.03%
2021/04/08	9	77.66	1	77.50	77.00	8	18,292	0.04%
2021/04/07	3	78.37	11	78.19	77.50	-8	18,380	-0.04%
2021/04/06	9	76.67	12	76.72	76.40	-3	18,463	-0.02%
2021/04/01	10	77.14	3	76.50	76.30	7	18,834	0.04%
2021/03/31	7	78.03	2	78.35	77.00	5	19,262	0.03%
2021/03/30	21	80.73	8	81.25	79.50	13	19,557	0.07%
2021/03/29	16	77.64	11	77.81	78.30	5	19,587	0.03%
2021/03/26	20	77.02	25	78.53	76.50	-5	19,490	-0.03%
2021/03/25	17.3	78.06	41	78.98	78.00	-23.7	19,251	-0.12%
2021/03/24	93	77.58	62	77.32	77.00	31	18,734	0.17%
2021/03/23	20	77.97	35	78.64	78.00	-15	18,165	-0.08%
2021/03/22	3	72.40	7	73.66	74.00	-4	16,948	-0.02%
2021/03/19	4	71.30	6	70.83	70.70	-2	16,741	-0.01%
2021/03/18	29	71.66	17	71.99	71.30	12	16,655	0.07%
2021/03/17	15.1	73.20	29	71.62	71.10	-13.9	16,366	-0.08%
2021/03/16	1	68.70	1	68.50	67.90	0	15,590	0.00%
2021/03/15	0	0.00	1	67.60	68.00	-1	15,543	-0.01%
2021/03/12	7	67.61	2	68.35	67.70	5	15,497	0.03%
2021/03/11	6	67.45	2	67.35	67.50	4	15,453	0.03%
2021/03/10	6	67.53	0	0.00	66.10	6	15,405	0.04%
2021/03/09	2	69.75	3	67.90	67.30	-1	15,345	-0.01%
2021/03/08	20	72.68	11	71.63	70.20	9	15,146	0.06%
2021/03/05	4	69.10	11	69.18	70.70	-7	14,411	-0.05%
2021/03/04	108	69.89	98	70.24	68.00	10	13,956	0.07%	大買/
2021/03/03	2	66.00	5	66.06	67.50	-3	13,225	-0.02%
2021/02/26	0	0.00	2	66.25	65.60	-2	13,169	-0.02%
2021/02/25	2	69.50	8	69.43	67.10	-6	13,171	-0.05%
2021/02/24	3	67.13	0	0.00	66.00	3	12,911	0.02%
2021/02/23	3	67.40	7	67.89	67.10	-4	12,854	-0.03%
2021/02/22	16	67.53	9	67.77	67.50	7	12,801	0.05%
2021/02/19	3	65.60	1	66.90	66.20	2	12,652	0.02%
2021/02/18	3	63.60	3	62.80	63.90	0	12,594	0.00%
2021/02/17	5	62.88	5	63.00	63.10	0	12,630	0.00%
2021/02/05	4	62.80	5	63.54	62.90	-1	12,609	-0.01%
2021/02/04	1	63.40	1	63.50	63.50	0	12,598	0.00%
2021/02/03	1	63.70	0	0.00	64.20	1	12,648	0.01%
2021/02/02	4	65.53	1	66.90	65.40	3	12,485	0.02%
2021/02/01	8	62.31	7	63.87	61.90	1	12,328	0.01%
2021/01/29	12	67.99	11	66.37	63.90	1	12,183	0.01%
2021/01/28	21	70.42	20	69.46	68.50	1	11,869	0.01%
2021/01/27	37	67.29	39	67.39	70.10	-2	11,135	-0.02%
2021/01/26	3	64.77	1	65.40	63.80	2	10,650	0.02%
2021/01/25	2	64.70	0	0.00	64.40	2	10,538	0.02%
2021/01/22	1	66.50	0	0.00	66.60	1	10,441	0.01%
2021/01/21	4	64.55	5.1	66.31	64.60	-1.1	10,297	-0.01%
2021/01/20	9	65.87	13	67.46	65.20	-4	10,127	-0.04%
2021/01/19	28	68.99	19	69.37	67.70	9	9,915	0.09%
2021/01/18	4	67.08	1	68.60	67.60	3	9,698	0.03%
2021/01/15	38	70.48	35	69.65	68.10	3	9,516	0.03%
2021/01/14	44	68.64	44	68.42	71.60	0	8,951	0.00%
2021/01/13	12	65.70	12	67.65	65.10	0	8,516	0.00%
2021/01/12	0	0.00	31	66.97	67.00	-31	8,306	-0.37%
2021/01/11	17	70.26	17	70.18	70.80	0	8,128	0.00%
2021/01/08	9	69.51	7	68.91	67.50	2	7,910	0.03%
2021/01/07	11	71.73	9	70.91	70.00	2	7,645	0.03%
2021/01/06	33	70.62	30	71.13	69.60	3	7,349	0.04%
2021/01/05	101	73.03	78	72.44	69.60	23	6,856	0.34%	大買/
2021/01/04	14	66.51	16	68.06	69.60	-2	6,110	-0.03%
2020/12/31	6	62.22	1	63.10	63.30	5	5,590	0.09%
2020/12/30	7	57.96	9	58.77	57.60	-2	5,045	-0.04%
2020/12/29	5	60.48	47	58.54	57.80	-42	4,865	-0.86%
2020/12/28	36	60.46	1	61.20	60.50	35	4,583	0.76%
2020/12/25	15.1	56.99	62	57.62	59.00	-47	4,113	-1.14%
2020/12/24	68	54.40	6	52.85	54.00	62	3,553	1.74%
2020/12/23	23	51.77	19	52.49	51.30	4	3,077	0.13%
2020/12/22	11	47.45	20	48.59	49.25	-9	2,499	-0.36%
2020/12/21	0	0.00	3	42.47	44.80	-3	2,406	-0.12%
2020/12/18	0	0.00	2	43.50	43.35	-2	2,356	-0.08%
2020/12/09	2	45.05	30	44.95	44.85	-28	2,166	-1.29%
2020/12/07	1	45.10	5	44.45	45.40	-4	2,073	-0.19%
2020/12/03	0	0.00	1	43.80	43.55	-1	1,962	-0.05%
2020/12/02	2	43.48	3	43.15	43.70	-1	1,941	-0.05%
2020/12/01	1	43.05	0	0.00	43.15	1	1,899	0.05%
2020/11/27	5	42.00	0	0.00	41.85	5	1,813	0.28%
2020/11/26	5	41.45	0	0.00	42.30	5	1,766	0.28%
2020/11/25	1	41.05	0	0.00	40.95	1	1,697	0.06%
2020/11/23	0	0.00	1	39.70	39.80	-1	1,510	-0.07%
2020/11/20	1	40.05	4	39.55	40.45	-3	1,457	-0.21%
2020/11/18	25	39.45	3	38.80	39.15	22	1,325	1.66%
2020/11/17	0	0.00	4	39.00	38.75	-4	1,254	-0.32%
2020/11/16	8	38.71	8	37.55	38.85	0	1,186	0.00%
2020/11/13	12	36.58	0	0.00	37.40	12	1,077	1.11%
2020/11/12	8	36.49	8	37.20	36.30	0	971	0.00%
2020/11/11	6	36.30	0	0.00	37.00	6	917	0.65%
2020/10/19	0	0.00	1	35.00	35.00	-1	1,040	-0.10%
2020/10/16	1	36.50	3	36.30	34.90	-2	1,070	-0.19%
2020/10/15	1	35.55	1	36.20	35.60	0	1,013	0.00%
2020/10/14	0	0.00	2	35.18	35.55	-2	997	-0.20%
2020/09/17	1	35.40	0	0.00	35.75	1	1,194	0.08%
2020/09/15	1	34.80	1	35.35	34.80	0	1,154	0.00%
2020/09/11	1	33.95	0	0.00	33.95	1	1,142	0.09%
2020/08/11	0	0.00	2	35.15	35.00	-2	1,190	-0.17%
2020/08/06	7	36.01	2	35.23	35.50	5	1,216	0.41%
2020/08/05	0	0.00	5	35.50	35.65	-5	1,206	-0.41%
2020/07/31	5	33.40	0	0.00	33.90	5	1,191	0.42%
2020/07/29	0	0.00	2	35.80	36.00	-2	1,155	-0.17%
2020/07/28	1	34.90	0	0.00	34.70	1	1,139	0.09%
2020/07/22	20	37.13	11	37.20	36.70	9	1,101	0.82%
2020/07/21	5	35.92	5	35.90	35.85	0	1,056	0.00%
2020/07/16	0	0.00	5	34.65	34.55	-5	1,031	-0.48%
2020/07/15	0	0.00	5	34.72	34.50	-5	1,028	-0.49%
2020/07/13	0	0.00	1	35.25	35.20	-1	1,026	-0.10%
2020/07/10	3	35.42	0	0.00	35.00	3	1,026	0.29%
2020/07/09	15	36.28	24	36.87	36.55	-9	1,011	-0.89%
2020/07/08	8	36.17	10	36.48	37.05	-2	973	-0.21%
2020/07/07	0	0.00	6	34.77	35.40	-6	858	-0.70%
2020/07/06	0	0.00	4	34.06	33.90	-4	805	-0.50%
2020/07/02	1	34.35	0	0.00	34.10	1	805	0.12%
2020/07/01	0	0.00	9	33.45	33.65	-9	760	-1.18%
2020/06/29	4	32.14	0	0.00	32.00	4	744	0.54%
2020/06/22	0	0.00	1	32.70	32.70	-1	751	-0.13%
2020/06/16	1	31.95	0	0.00	32.20	1	768	0.13%
2020/06/10	2	33.03	0	0.00	33.00	2	801	0.25%
2020/06/08	12	33.03	1	33.10	32.85	11	821	1.34%
2020/06/05	5	33.50	1	33.75	33.65	4	810	0.49%
2020/06/04	0	0.00	3	34.25	33.90	-3	805	-0.37%
2020/06/03	3	32.83	7	32.44	33.15	-4	753	-0.53%
2020/06/02	1	31.95	3	32.20	31.85	-2	716	-0.28%
2020/05/29	1	31.05	1	31.20	31.00	0	690	0.00%
2020/05/28	2	31.83	0	0.00	31.10	2	684	0.29%
2020/05/26	1	30.85	0	0.00	30.95	1	665	0.15%
2020/05/25	0	0.00	1	30.20	30.50	-1	658	-0.15%
2020/05/20	1	30.80	0	0.00	30.40	1	642	0.16%
2020/05/15	0	0.00	2	30.30	30.40	-2	630	-0.32%
2020/05/13	3	30.90	0	0.00	30.90	3	586	0.51%
2020/05/12	5	32.13	0	0.00	31.35	5	581	0.86%
2020/04/27	2	28.20	0	0.00	28.35	2	534	0.37%
2020/04/23	0	0.00	4	28.10	28.15	-4	616	-0.65%
2020/04/22	1	27.05	0	0.00	27.50	1	617	0.16%
2020/04/21	3	27.62	0	0.00	27.30	3	620	0.48%
2020/04/20	1	28.55	0	0.00	28.85	1	624	0.16%
2020/04/17	0	0.00	1	28.85	28.80	-1	628	-0.16%
2020/04/15	1	29.00	0	0.00	28.70	1	642	0.16%
2020/04/14	0	0.00	2	28.25	28.60	-2	640	-0.31%
2020/04/13	2	27.55	0	0.00	27.90	2	639	0.31%
2020/04/10	0	0.00	2	27.65	27.95	-2	650	-0.31%
2020/04/09	2	27.70	1	27.60	27.60	1	657	0.15%
2020/03/26	2	26.00	0	0.00	26.25	2	654	0.31%
2020/03/12	0	0.00	2	28.85	28.95	-2	691	-0.29%
2020/02/27	1	33.10	0	0.00	33.15	1	681	0.15%
2020/02/19	0	0.00	5	34.99	34.75	-5	697	-0.72%
2020/02/17	2	33.98	0	0.00	33.95	2	768	0.26%
2020/02/13	3	34.15	0	0.00	34.15	3	770	0.39%
2020/02/04	0	0.00	3	33.55	33.50	-3	772	-0.39%
2020/01/30	3	35.12	0	0.00	34.20	3	819	0.37%
2020/01/20	0	0.00	1	37.55	37.90	-1	804	-0.12%
2020/01/16	0	0.00	1	37.10	37.05	-1	818	-0.12%
2020/01/15	0	0.00	1	37.10	37.00	-1	839	-0.12%
2020/01/13	2	36.78	0	0.00	36.85	2	826	0.24%
2020/01/10	0	0.00	1	36.35	36.30	-1	830	-0.12%
2020/01/02	0	0.00	2	37.55	37.50	-2	820	-0.24%
2019/12/26	2	37.00	0	0.00	36.90	2	824	0.24%
2019/12/24	0	0.00	1	36.80	36.75	-1	843	-0.12%
2019/12/23	2	36.65	0	0.00	36.65	2	846	0.24%
2019/12/20	0	0.00	1	37.45	37.50	-1	841	-0.12%
2019/12/18	2	37.78	1	38.00	37.80	1	829	0.12%
2019/12/17	1	37.15	4	37.06	37.15	-3	779	-0.38%
2019/12/16	2	36.30	2	36.33	36.30	0	745	0.00%
2019/12/12	1	35.45	0	0.00	35.55	1	746	0.13%
2019/12/06	2	35.43	0	0.00	35.40	2	786	0.25%
2019/12/04	2	35.30	0	0.00	35.25	2	841	0.24%
2019/12/02	0	0.00	1	35.55	35.55	-1	865	-0.12%
2019/11/19	1	37.15	0	0.00	36.65	1	1,244	0.08%
2019/11/12	1	35.80	0	0.00	36.25	1	1,349	0.07%
2019/11/06	0	0.00	1	36.85	36.75	-1	1,405	-0.07%
2019/11/05	2	38.08	0	0.00	37.70	2	1,406	0.14%
2019/10/31	0	0.00	2	37.50	37.60	-2	1,426	-0.14%
2019/10/30	2	39.10	0	0.00	38.40	2	1,423	0.14%
2019/10/29	1	38.30	6	38.44	38.80	-5	1,401	-0.36%
2019/10/24	11	39.22	10	39.35	38.85	1	1,380	0.07%
2019/10/15	1	35.75	2	35.60	35.65	-1	1,390	-0.07%
2019/10/09	1	36.50	1	36.15	36.35	0	1,422	0.00%
2019/10/08	1	38.10	0	0.00	38.00	1	1,410	0.07%
2019/10/07	0	0.00	1	38.45	38.55	-1	1,414	-0.07%
2019/10/04	1	38.50	14	38.45	37.75	-13	1,412	-0.92%
2019/10/02	1	39.75	0	0.00	39.20	1	1,408	0.07%
2019/10/01	0	0.00	2	39.75	39.80	-2	1,405	-0.14%
2019/09/27	0	0.00	9	40.68	39.75	-9	1,412	-0.64%
2019/09/26	1	40.65	0	0.00	40.45	1	1,391	0.07%
2019/09/25	1	41.25	0	0.00	41.40	1	1,387	0.07%
2019/09/11	0	0.00	2	40.75	39.85	-2	1,342	-0.15%
2019/09/10	1	40.00	0	0.00	39.75	1	1,319	0.08%
2019/09/09	1	39.20	0	0.00	39.35	1	1,306	0.08%
2019/09/05	8	42.65	1	42.80	42.05	7	1,248	0.56%
2019/09/02	1	41.90	0	0.00	41.90	1	1,225	0.08%
2019/08/30	1	41.70	0	0.00	41.30	1	1,203	0.08%
2019/08/29	3	41.50	6	42.13	41.50	-3	1,182	-0.25%
2019/08/28	3	42.43	2	42.90	42.30	1	1,145	0.09%
2019/08/27	1	43.70	1	43.85	44.90	0	1,083	0.00%
2019/08/26	3	42.68	0	0.00	42.15	3	1,039	0.29%
2019/08/22	1	43.30	1	43.65	43.75	0	953	0.00%
2019/08/21	0	0.00	1	43.00	42.40	-1	834	-0.12%
2019/08/20	0	0.00	10	41.95	41.65	-10	782	-1.28%
2019/08/19	2	43.08	14	42.43	42.00	-12	759	-1.58%
2019/08/16	20	41.15	2	41.78	41.85	18	702	2.56%
2019/08/15	1	39.55	0	0.00	39.85	1	646	0.15%
2019/08/14	0	0.00	2	39.50	39.95	-2	629	-0.32%
2019/08/13	7	38.56	6	38.61	38.50	1	591	0.17%
2019/08/12	1	38.00	1	38.40	38.40	0	578	0.00%
2019/08/08	1	37.80	0	0.00	37.80	1	569	0.18%
2019/08/02	4	39.00	2	39.10	38.75	2	554	0.36%
2019/07/30	2	39.85	0	0.00	39.35	2	544	0.37%
2019/07/26	2	40.10	35	39.96	40.00	-33	549	-6.01%
2019/07/24	0	0.00	2	40.83	41.10	-2	580	-0.34%
2019/07/19	35	39.05	0	0.00	38.95	35	591	5.92%
2019/07/18	1	38.80	0	0.00	38.65	1	590	0.17%
2019/07/15	0	0.00	5	38.20	38.00	-5	534	-0.94%
2019/07/12	0	0.00	1	38.00	37.60	-1	538	-0.19%
2019/07/11	2	37.40	3	37.40	37.50	-1	552	-0.18%
2019/07/10	0	0.00	2	37.05	37.15	-2	598	-0.33%
2019/07/05	1	37.00	0	0.00	37.20	1	654	0.15%
2019/06/25	0	0.00	1	35.65	35.65	-1	745	-0.13%
2019/06/21	0	0.00	1	36.20	36.25	-1	749	-0.13%
2019/06/12	0	0.00	2	35.60	35.80	-2	820	-0.24%
2019/06/11	0	0.00	2	35.50	35.45	-2	818	-0.24%
2019/05/15	1	36.55	2	36.80	36.80	-1	852	-0.12%
2019/05/13	1	35.90	0	0.00	35.05	1	841	0.12%
2019/05/10	0	0.00	2	36.00	36.00	-2	834	-0.24%
2019/05/06	1	37.25	0	0.00	36.70	1	803	0.12%
2019/04/30	8	37.30	8	36.81	37.55	0	740	0.00%
2019/04/29	0	0.00	11	36.00	35.95	-11	716	-1.53%
2019/04/25	5	37.84	2	37.38	37.90	3	685	0.44%
2019/04/24	3	36.77	0	0.00	36.65	3	630	0.48%
2019/04/23	6	36.51	0	0.00	36.95	6	622	0.96%
2019/04/19	5	36.67	0	0.00	36.10	5	610	0.82%
2019/04/18	4	36.93	1	36.20	36.50	3	602	0.50%
2019/04/17	14	37.01	0	0.00	36.80	14	587	2.38%
2019/04/16	51	37.59	50	37.13	37.30	1	563	0.18%
2019/04/15	1	35.90	0	0.00	35.90	1	511	0.20%
2019/04/09	0	0.00	5	35.20	35.40	-5	438	-1.14%
2019/04/03	1	34.80	0	0.00	34.90	1	419	0.24%
2019/04/02	5	35.60	0	0.00	35.30	5	411	1.22%
2019/03/26	1	33.30	0	0.00	33.00	1	346	0.29%
2019/02/26	0	0.00	0.1	32.85	32.80	-0.1	403	-0.02%
2019/02/25	0	0.00	1	32.90	32.90	-1	410	-0.24%
2019/02/22	0	0.00	1	31.95	32.35	-1	403	-0.25%
2019/02/21	1	31.40	0	0.00	31.60	1	399	0.25%
2019/02/20	0	0.00	8	31.40	31.35	-8	406	-1.97%
2019/02/14	0.1	31.30	10	31.30	31.35	-9.9	438	-2.26%
2019/02/13	0	0.00	4	30.05	30.00	-4	493	-0.81%
2019/02/12	0	0.00	2	30.00	30.00	-2	554	-0.36%
2019/01/29	1	29.60	0	0.00	29.50	1	589	0.17%
2019/01/28	4	29.51	0	0.00	29.60	4	626	0.64%
2019/01/11	2	29.88	0	0.00	29.75	2	765	0.26%
2019/01/10	1	29.95	0	0.00	29.90	1	771	0.13%
2019/01/09	2	30.05	0	0.00	30.00	2	782	0.26%
2018/12/20	0	0.00	3	30.63	30.65	-3	911	-0.33%
2018/12/19	0	0.00	1	31.45	30.95	-1	921	-0.11%
2018/12/13	1	30.75	0	0.00	30.80	1	914	0.11%
2018/12/04	0	0.00	1	31.55	31.45	-1	908	-0.11%
2018/11/12	6	29.80	0	0.00	29.50	6	822	0.73%
2018/11/06	1	29.00	0	0.00	29.05	1	710	0.14%
2018/10/22	2	27.93	0	0.00	27.70	2	698	0.29%
2018/10/19	0	0.00	5	27.50	27.45	-5	705	-0.71%
2018/09/28	1	30.60	1	30.85	30.60	0	809	0.00%
2018/09/27	1	31.40	0	0.00	31.25	1	800	0.12%
2018/09/12	2	30.78	0	0.00	30.80	2	1,245	0.16%
2018/09/10	0	0.00	2	30.85	30.65	-2	1,246	-0.16%
2018/09/07	0	0.00	3	32.45	32.05	-3	1,239	-0.24%
2018/08/30	1	33.40	0	0.00	33.30	1	1,324	0.08%
2018/08/28	0	0.00	1	33.00	33.00	-1	1,343	-0.07%
2018/08/22	1	34.75	1	34.80	34.85	0	1,369	0.00%
2018/08/21	2	34.35	2	34.55	34.80	0	1,368	0.00%
2018/08/17	2	35.05	2	34.80	34.70	0	1,358	0.00%
2018/08/15	5	35.10	6	34.68	34.70	-1	1,356	-0.07%
2018/08/13	1	35.55	0	0.00	35.45	1	1,349	0.07%
2018/08/10	0	0.00	1	36.90	36.70	-1	1,328	-0.08%
2018/08/09	2	36.98	0	0.00	36.85	2	1,325	0.15%
2018/08/08	0	0.00	14	37.75	37.30	-14	1,320	-1.06%
2018/08/07	1	37.25	0	0.00	37.30	1	1,307	0.08%
2018/08/03	15	37.52	5	37.90	37.50	10	1,298	0.77%
2018/07/23	0	0.00	1	35.85	35.40	-1	1,206	-0.08%
2018/07/20	2	36.70	2	36.95	36.60	0	1,202	0.00%
2018/07/19	42	37.17	38	36.72	36.80	4	1,200	0.33%
2018/07/18	6	37.18	2	37.05	37.05	4	1,208	0.33%
2018/07/17	10	37.60	5	37.60	37.50	5	1,191	0.42%
2018/07/16	3	37.70	0	0.00	37.65	3	1,166	0.26%
2018/07/06	0	0.00	1	34.15	34.15	-1	1,063	-0.09%
2018/07/04	0	0.00	2	35.30	34.95	-2	1,054	-0.19%
2018/07/03	1	35.55	0	0.00	35.50	1	1,051	0.10%
2018/06/29	20	35.75	20	35.80	35.40	0	1,025	0.00%
2018/06/28	5	33.90	0	0.00	33.90	5	989	0.51%
2018/06/22	4	37.49	0	0.00	37.50	4	928	0.43%
2018/06/20	0	0.00	2	33.85	33.95	-2	625	-0.32%
2018/06/15	2	35.50	1	35.40	35.50	1	627	0.16%
2018/06/07	0	0.00	15	36.65	36.50	-15	641	-2.34%
2018/04/26	5	31.80	0	0.00	31.60	5	1,080	0.46%
2018/04/17	10	35.65	0	0.00	35.10	10	1,070	0.93%
2018/04/02	2	37.40	0	0.00	37.35	2	1,205	0.17%
2018/03/31	5	37.30	0	0.00	37.30	5	1,219	0.41%
2018/03/16	0	0.00	1	38.65	38.80	-1	1,411	-0.07%
2018/03/14	1	39.90	0	0.00	39.70	1	1,425	0.07%
2018/03/07	0	0.00	4	39.56	39.50	-4	1,481	-0.27%
2018/03/01	1	39.50	0	0.00	40.05	1	1,518	0.07%
2018/02/26	0	0.00	8	39.61	39.45	-8	1,541	-0.52%
2018/02/22	8	39.10	20	39.20	38.90	-12	1,566	-0.77%
2018/02/21	0	0.00	3	35.55	37.40	-3	1,602	-0.19%
2018/02/12	23	33.98	2	34.50	34.50	21	1,592	1.32%
2018/02/09	3	33.93	0	0.00	34.10	3	1,584	0.19%
2018/02/05	0	0.00	3	42.30	42.35	-3	1,740	-0.17%
2018/01/23	0	0.00	3	45.20	44.90	-3	2,262	-0.13%
2018/01/10	0	0.00	3	45.03	44.65	-3	3,844	-0.08%
2018/01/08	4	46.96	2	46.20	46.20	2	3,892	0.05%
2018/01/05	1	45.70	0	0.00	45.60	1	3,875	0.03%