乙盛-KY (5243)-群益金鼎-館前券商分點個股進出

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
55.6
漲跌
▼0.3
漲幅
-0.54%
成交量
497張
產業
上市光電類股
449人加入追蹤

立即追蹤
本地時間:13:30

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－群益金鼎-館前券商分點個股進出

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

群益金鼎-館前券商分點個股進出
群益金鼎-館前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
2024/04/30	1	57.00	1	56.60	56.00	0	1,843	0.00%
2024/04/26	1	55.30	0	0.00	55.10	1	1,819	0.05%
2024/04/25	0	55.80	0	0.00	55.10	0	1,816	0.00%
2024/04/24	0	0.00	1	55.80	56.30	-1	1,810	-0.06%
2024/04/18	1	55.60	1	55.80	55.60	0	1,757	0.00%
2024/04/16	0	0.00	1	56.29	56.00	-1	1,742	-0.05%
2024/04/12	5	60.82	5	59.48	61.40	0	1,701	0.00%
2024/04/11	10	60.20	11.3	59.93	59.90	-1.3	1,652	-0.08%
2024/04/10	0	0.00	1	58.60	58.10	-1	1,555	-0.06%
2024/04/09	1	58.00	0	0.00	57.80	1	1,550	0.06%
2024/04/02	0	0.00	3	59.67	59.50	-3	1,524	-0.20%
2024/04/01	2	59.35	1	60.00	59.30	1	1,510	0.07%
2024/03/29	0	0.00	1	60.00	59.40	-1	1,497	-0.07%
2024/03/28	2.8	60.94	2	60.15	60.30	0.8	1,447	0.06%
2024/03/27	3	58.90	2	59.15	59.60	1	1,256	0.08%
2024/03/26	2	56.50	2	56.70	55.90	0	1,146	0.00%
2024/03/25	1	57.70	1	57.70	57.60	0	1,127	0.00%
2024/03/22	2.2	57.77	2	58.15	58.20	0.2	1,123	0.01%
2024/03/21	1	57.30	0.2	57.22	57.40	0.8	1,086	0.07%
2024/03/20	2.2	57.18	1	57.80	56.90	1.2	1,058	0.11%
2024/03/19	1	58.10	1	57.70	57.70	0	1,005	0.00%
2024/03/18	2	58.25	2	58.30	58.40	0	986	0.00%
2024/03/15	5.2	59.55	5	59.20	58.80	0.2	952	0.02%
2024/03/14	0	57.70	0	0.00	57.20	0	826	0.00%
2024/03/13	4	61.33	3	60.97	60.50	1	783	0.13%
2024/03/12	1	58.70	1	59.50	60.00	0	591	0.00%
2024/03/08	0	0.00	0.2	52.90	53.00	-0.2	488	-0.04%
2024/03/05	0.2	55.50	0	0.00	55.50	0.2	480	0.04%
2024/02/19	0	0.00	1	55.80	55.80	-1	493	-0.20%
2024/02/05	0.2	53.21	0	0.00	53.90	0.2	484	0.04%
2024/02/01	1	55.50	0	0.00	55.20	1	465	0.21%
2024/01/30	0	0.00	1	56.30	56.30	-1	462	-0.22%
2024/01/29	1	55.90	0.1	56.10	56.30	0.9	460	0.19%
2024/01/26	0	56.30	0	0.00	56.30	0	459	0.00%
2024/01/08	0	0.00	0	59.90	58.70	0	490	0.00%
2024/01/03	1	60.00	1	60.30	60.30	0	528	0.00%
2023/12/28	0	0.00	1	60.60	60.60	-1	517	-0.19%
2023/12/07	0	0.00	1	60.80	60.10	-1	613	-0.16%
2023/11/17	0	0.00	1	60.60	60.50	-1	761	-0.13%
2023/11/14	1	59.00	0.2	59.00	59.10	0.8	801	0.10%
2023/11/06	0	0.00	8	57.99	58.70	-8	872	-0.92%
2023/11/03	8	57.80	1	58.10	57.70	7	898	0.78%
2023/10/31	1	57.80	0	0.00	56.60	1	971	0.10%
2023/10/30	0	0.00	0.2	57.70	57.80	-0.2	989	-0.02%
2023/10/25	0	0.00	0	59.10	59.00	0	1,025	0.00%
2023/10/20	0.1	57.90	0	0.00	58.60	0.1	1,134	0.01%
2023/10/03	0	64.60	0	0.00	64.20	0	1,462	0.00%
2023/09/21	1	64.00	0	0.00	64.30	1	1,975	0.05%
2023/09/19	2	66.90	1	67.50	66.80	1	2,014	0.05%
2023/09/13	3	67.00	3	66.70	66.50	0	2,070	0.00%
2023/09/05	1	67.00	3	66.87	67.50	-2	2,417	-0.08%
2023/09/04	2	66.60	1	67.00	66.30	1	2,485	0.04%
2023/08/30	0	0.00	1	64.40	64.60	-1	2,679	-0.04%
2023/08/28	1	65.50	0	0.00	64.80	1	2,928	0.03%
2023/08/25	0	0.00	1	66.10	65.90	-1	3,340	-0.03%
2023/08/24	1	65.50	0	0.00	65.20	1	3,503	0.03%
2023/08/22	3	65.23	1	65.00	64.50	2	3,776	0.05%
2023/08/21	2	67.15	2	66.80	65.90	0	4,083	0.00%
2023/08/18	0	0.00	1	66.80	66.30	-1	4,199	-0.02%
2023/08/14	0	0.00	0.1	65.10	65.60	-0.1	5,668	0.00%
2023/08/10	0	66.60	0	0.00	66.00	0	5,791	0.00%
2023/08/09	0.2	67.60	0	0.00	67.70	0.2	5,768	0.00%
2023/08/08	0	68.60	1	69.40	68.50	-1	5,748	-0.02%
2023/08/04	0	70.50	5	71.06	70.80	-5	5,706	-0.09%
2023/07/31	1	72.50	0	0.00	71.40	1	5,695	0.02%
2023/07/27	1	72.20	1	72.80	72.40	0	5,682	0.00%
2023/07/26	2	71.53	0	0.00	71.50	2	5,680	0.04%
2023/07/25	1	72.50	1	73.90	73.30	0	5,664	0.00%
2023/07/21	0	72.15	0	0.00	72.10	0	5,602	0.00%
2023/07/20	3.1	72.94	3	72.70	72.70	0.1	5,627	0.00%
2023/07/19	0	73.40	1	72.80	71.90	-1	5,664	-0.02%
2023/07/13	2	74.95	2	74.45	74.50	0	6,208	0.00%
2023/07/12	1	73.80	1	74.70	74.60	0	6,193	0.00%
2023/07/11	2	74.70	0	0.00	74.50	2	6,192	0.03%
2023/07/10	9.2	76.76	9.5	77.19	75.00	-0.4	6,172	-0.01%
2023/07/07	0.1	81.10	0	0.00	79.90	0.1	6,082	0.00%
2023/07/06	2	83.55	2	83.35	82.00	0	6,093	0.00%
2023/07/05	4.5	84.72	1	85.00	84.40	3.5	6,027	0.06%
2023/07/04	33	82.21	32.2	82.35	83.40	0.9	5,876	0.01%
2023/07/03	0	79.80	0.1	81.60	80.60	0	5,771	0.00%
2023/06/28	0	0.00	0.2	80.00	79.00	-0.2	6,199	0.00%
2023/06/27	0.1	78.80	0	0.00	79.00	0.1	6,225	0.00%
2023/06/26	0.1	83.10	0	0.00	81.60	0.1	6,203	0.00%
2023/06/21	0	0.00	0.1	82.75	83.10	-0.1	6,219	0.00%
2023/06/16	0.1	82.80	1	82.60	82.50	-0.9	6,149	-0.01%
2023/06/15	4.1	82.17	1	82.37	83.00	3	6,121	0.05%
2023/06/14	9	83.73	6	83.35	82.30	3	6,077	0.05%
2023/06/13	0	0.00	3	85.88	84.40	-3	5,998	-0.05%
2023/06/12	3	86.66	28.1	85.91	84.60	-25	5,927	-0.42%
2023/06/09	31.2	85.92	0.1	86.00	85.50	31.2	5,863	0.53%
2023/06/08	0.1	85.15	2	85.70	84.10	-1.9	5,799	-0.03%
2023/06/07	1	87.40	0	0.00	86.70	1	5,738	0.02%
2023/06/05	0	0.00	10.1	89.51	88.70	-10.1	5,666	-0.18%
2023/06/02	2	87.85	1.2	89.30	89.60	0.9	5,592	0.02%
2023/06/01	2	88.55	3	88.40	89.30	-1	5,486	-0.02%
2023/05/31	23	88.71	20.1	88.87	88.90	2.9	5,347	0.05%
2023/05/30	5	84.72	3.1	85.70	83.70	1.9	4,920	0.04%
2023/05/29	0	0.00	10	83.00	83.70	-10	4,738	-0.21%
2023/05/26	8	83.66	9	84.20	82.60	-1	4,676	-0.02%
2023/05/25	9	86.99	9.1	86.75	86.80	-0.1	4,519	0.00%
2023/05/24	5	83.62	8.1	83.73	83.80	-3.1	4,189	-0.07%
2023/05/23	6	83.35	17.3	82.80	83.00	-11.3	4,085	-0.28%
2023/05/22	57	79.60	56	79.57	82.50	1	3,887	0.03%
2023/05/19	55	74.31	62	75.83	77.80	-7	3,202	-0.22%
2023/05/18	0	0.00	9	70.02	70.80	-9	2,713	-0.33%
2023/05/17	4	69.93	2	69.10	70.40	2	2,618	0.08%
2023/05/16	4	67.60	0	0.00	67.50	4	2,507	0.16%
2023/05/05	1	66.50	0	0.00	66.40	1	2,482	0.04%
2023/04/27	1	65.10	0	0.00	64.40	1	2,531	0.04%
2023/04/26	0	64.73	0	0.00	65.20	0	2,512	0.00%
2023/04/21	10	70.90	4	68.65	67.00	6	2,405	0.25%
2023/04/20	8	73.18	10	73.21	71.40	-2	2,254	-0.09%
2023/04/19	6	72.22	8	71.70	69.80	-2	2,016	-0.10%
2023/04/18	16	67.17	0	0.00	68.20	16	1,813	0.88%
2023/04/17	15	67.30	0	0.00	67.10	15	1,770	0.85%
2023/04/13	0	0.00	1	67.50	66.60	-1	1,713	-0.06%
2023/04/10	1	66.20	1	66.20	66.00	0	1,625	0.00%
2023/04/07	2	65.25	2	65.20	65.10	0	1,595	0.00%
2023/04/06	0	0.00	6	66.25	65.90	-6	1,565	-0.38%
2023/03/31	4	65.88	1	66.60	65.80	3	1,537	0.20%
2023/03/30	2	66.15	1	66.00	66.10	1	1,499	0.07%
2023/03/29	18	66.35	17	67.20	67.10	1	1,398	0.07%
2023/03/28	1	63.20	0	0.00	63.50	1	1,103	0.09%
2023/03/27	0	0.00	3	64.00	63.20	-3	1,071	-0.28%
2023/03/23	0	0.00	0.1	63.10	62.80	-0.1	1,009	0.00%
2023/03/22	3	63.13	0	0.00	63.00	3	1,007	0.30%
2023/03/21	0	0.00	1	62.50	62.60	-1	1,004	-0.10%
2023/03/20	1	62.20	0	0.00	62.30	1	1,010	0.10%
2023/03/17	1.1	62.31	0	0.00	62.10	1.1	1,029	0.10%
2023/03/13	2	60.40	0	0.00	61.50	2	1,218	0.16%
2023/03/10	2	61.51	0	0.00	61.50	2	1,472	0.14%
2023/03/09	1	63.90	4	63.55	63.00	-3	1,498	-0.20%
2023/03/08	3	64.60	2	64.40	64.40	1	1,486	0.07%
2023/03/07	0	0.00	1	63.80	63.70	-1	1,467	-0.07%
2023/03/06	1	63.20	0	0.00	63.50	1	1,445	0.07%
2023/02/23	1	63.90	3	62.57	63.20	-2	1,471	-0.14%
2023/02/22	3	61.40	0	0.00	61.40	3	1,435	0.21%
2023/02/21	0	0.00	1	62.70	62.50	-1	1,448	-0.07%
2023/02/16	1	62.00	4	61.75	62.00	-3	1,457	-0.21%
2023/02/10	0	0.00	1	61.40	61.00	-1	1,549	-0.06%
2023/02/08	1	61.50	5	61.34	61.30	-4	1,570	-0.25%
2023/02/07	0	0.00	1	62.00	61.50	-1	1,562	-0.06%
2023/02/03	2	60.90	1	60.80	60.80	1	1,539	0.06%
2023/02/02	0	0.00	1	61.50	61.60	-1	1,536	-0.07%
2023/02/01	0.1	61.10	0	0.00	61.00	0.1	1,533	0.00%
2023/01/31	2	60.85	0	0.00	60.80	2	1,556	0.13%
2023/01/30	1	60.10	5	59.50	60.10	-4	1,559	-0.26%
2023/01/10	1	58.70	0	0.00	58.90	1	1,891	0.05%
2022/12/29	0	0.00	1	57.10	57.30	-1	2,461	-0.04%
2022/12/28	2	57.80	0	0.00	57.70	2	2,615	0.08%
2022/12/27	2	59.50	1	59.20	59.10	1	2,645	0.04%
2022/12/26	2	58.70	0	0.00	58.70	2	2,662	0.08%
2022/12/22	1	58.90	0	0.00	59.00	1	2,724	0.04%
2022/12/21	1	58.60	1	58.30	58.30	0	2,748	0.00%
2022/12/20	4	59.03	1	58.20	58.20	3	2,731	0.11%
2022/12/19	4	59.95	0	0.00	59.50	4	2,741	0.15%
2022/12/16	3	59.90	0	0.00	59.70	3	2,750	0.11%
2022/12/15	0	0.00	3	61.00	60.90	-3	2,747	-0.11%
2022/12/13	1	60.50	3	60.63	60.30	-2	2,746	-0.07%
2022/12/12	1	61.00	0	0.00	61.10	1	2,743	0.04%
2022/12/09	1	61.70	3	60.90	60.90	-2	2,751	-0.07%
2022/12/08	6	62.67	1	61.80	62.00	5	2,743	0.18%
2022/12/07	5	62.24	2	62.75	61.90	3	2,730	0.11%
2022/12/06	1	63.50	5	64.30	63.70	-4	2,716	-0.15%
2022/12/05	14	65.52	12	65.16	65.00	2	2,693	0.07%
2022/12/02	3	64.90	23	65.03	64.60	-20	2,615	-0.76%
2022/12/01	5	60.86	1	60.50	61.30	4	2,369	0.17%
2022/11/30	1	59.70	0	0.00	59.80	1	2,338	0.04%
2022/11/29	2	58.70	3	59.30	59.60	-1	2,363	-0.04%
2022/11/25	1	58.20	0	0.00	57.70	1	2,454	0.04%
2022/11/23	1	57.90	0	0.00	57.70	1	2,497	0.04%
2022/11/22	2	57.90	0	0.00	57.60	2	2,541	0.08%
2022/11/21	0.1	58.00	4	57.90	57.80	-4	2,580	-0.15%
2022/11/18	0	0.00	2	60.50	60.20	-2	2,545	-0.08%
2022/11/17	5	61.20	0	0.00	61.40	5	2,534	0.20%
2022/11/16	0	0.00	8	60.45	60.40	-8	2,519	-0.32%
2022/11/15	1	61.40	0	0.00	61.20	1	2,518	0.04%
2022/11/14	2	61.30	1	61.30	61.20	1	2,522	0.04%
2022/11/09	6	61.72	6	61.35	60.70	0	2,498	0.00%
2022/11/08	6	61.50	9	60.28	60.60	-3	2,481	-0.12%
2022/11/02	8	59.86	9	59.70	60.00	-1	2,527	-0.04%
2022/11/01	1	59.10	2	59.40	59.10	-1	2,530	-0.04%
2022/10/28	3	60.10	0	0.00	58.80	3	2,577	0.12%
2022/10/27	6	59.75	2	60.10	60.40	4	2,593	0.15%
2022/10/25	1	60.60	2	60.35	59.50	-1	2,630	-0.04%
2022/10/20	1	59.50	1	60.40	59.50	0	2,674	0.00%
2022/10/19	16	61.26	13	62.39	61.00	3	2,741	0.11%
2022/10/18	9	64.74	9	63.82	63.00	0	2,882	0.00%
2022/10/17	7	64.34	0	0.00	65.50	7	2,872	0.24%
2022/10/14	3	63.17	8	63.71	63.80	-5	2,784	-0.18%
2022/10/13	24	62.28	10	60.63	59.80	14	2,724	0.51%
2022/10/12	18	61.77	18	62.23	63.30	0	2,674	0.00%
2022/10/11	7	64.23	7	64.80	63.70	0	2,671	0.00%
2022/10/07	0	0.00	2	64.90	65.40	-2	2,647	-0.08%
2022/10/06	1	64.00	0	0.00	64.50	1	2,632	0.04%
2022/10/05	5	64.08	6	64.15	63.30	-1	2,561	-0.04%
2022/10/04	0	0.00	5	61.26	61.80	-5	2,425	-0.21%
2022/09/30	7	59.71	0	0.00	60.20	7	2,428	0.29%
2022/09/27	0	0.00	1	57.50	57.60	-1	2,376	-0.04%
2022/09/26	1	58.50	1	58.50	56.50	0	2,389	0.00%
2022/09/20	0	0.00	25	61.24	61.60	-25	2,537	-0.99%
2022/09/15	0	0.00	5	64.40	63.20	-5	2,642	-0.19%
2022/09/14	0	0.00	5	63.60	64.30	-5	2,635	-0.19%
2022/09/08	6.3	63.05	1.3	63.68	64.20	5	2,648	0.19%
2022/09/07	0	0.00	32	61.63	61.80	-32	2,624	-1.22%
2022/09/06	1	62.20	0	0.00	61.30	1	2,624	0.04%
2022/09/01	2	64.00	5	64.86	63.40	-3	2,615	-0.11%
2022/08/30	1	62.70	0	0.00	62.60	1	2,556	0.04%
2022/08/29	3	63.77	0	0.00	62.60	3	2,551	0.12%
2022/08/26	1	67.20	0	0.00	66.60	1	2,521	0.04%
2022/08/25	0	0.00	0.2	68.60	69.00	-0.2	2,506	-0.01%
2022/08/04	0	0.00	3	65.40	66.00	-3	2,946	-0.10%
2022/08/02	1	66.50	1	67.80	67.10	0	2,879	0.00%
2022/07/29	3	70.77	3	69.97	70.30	0	2,802	0.00%
2022/07/27	0	0.00	3	70.60	71.50	-3	2,773	-0.11%
2022/07/26	7	70.47	9	70.57	69.90	-2	2,721	-0.07%
2022/07/25	9	70.70	6	71.02	71.10	3	2,612	0.11%
2022/07/22	4	68.93	4.2	68.95	68.90	-0.2	2,404	-0.01%
2022/07/21	0	0.00	6	67.00	67.30	-6	2,284	-0.26%
2022/07/20	6	68.10	3	67.50	67.20	3	2,274	0.13%
2022/07/19	1.2	67.75	3	67.60	68.00	-1.8	2,266	-0.08%
2022/07/18	11	67.85	32	66.13	67.30	-21	2,283	-0.92%
2022/07/15	1	66.60	1	66.80	66.70	0	2,409	0.00%
2022/07/14	1	66.70	0	0.00	66.70	1	2,564	0.04%
2022/07/13	30	65.55	1	65.00	65.40	29	2,550	1.14%
2022/07/11	0	0.00	1	64.40	64.40	-1	2,492	-0.04%
2022/07/05	0	0.00	2	59.50	60.30	-2	2,410	-0.08%
2022/07/04	0	0.00	3	58.90	58.70	-3	2,403	-0.12%
2022/07/01	2	61.45	11	63.45	59.90	-9	2,382	-0.38%
2022/06/30	7	66.04	3	65.93	64.90	4	2,337	0.17%
2022/06/29	3	67.10	2	67.45	67.90	1	2,294	0.04%
2022/06/28	2	66.10	5	66.54	67.30	-3	2,241	-0.13%
2022/06/27	10	66.00	9	66.03	66.80	1	2,210	0.05%
2022/06/24	105	65.44	103	65.72	65.50	2	2,147	0.09%	大買/大賣/
2022/06/23	0	0.00	1	62.40	62.30	-1	2,099	-0.05%
2022/06/22	1	61.50	0	0.00	61.50	1	2,091	0.05%
2022/06/20	0	0.00	1	62.80	60.70	-1	2,084	-0.05%
2022/06/17	3	64.83	0	0.00	63.90	3	2,061	0.15%
2022/06/16	4	64.80	11	65.89	64.30	-7	2,047	-0.34%
2022/06/15	6	65.32	6	66.05	65.30	0	2,027	0.00%
2022/06/14	5	64.90	5	65.90	66.30	0	2,017	0.00%
2022/06/10	1	66.80	7	66.61	66.70	-6	1,974	-0.30%
2022/06/09	0	0.00	8	66.55	66.40	-8	1,944	-0.41%
2022/06/08	15	67.41	10	67.30	65.60	5	1,922	0.26%
2022/06/07	0	0.00	4	65.95	66.10	-4	1,879	-0.21%
2022/06/06	15	65.55	15	65.19	65.50	0	1,869	0.00%
2022/06/02	1	66.10	0	0.00	66.10	1	1,854	0.05%
2022/06/01	22	66.64	13	66.80	66.00	9	1,832	0.49%
2022/05/31	2	66.80	4	66.75	67.00	-2	1,741	-0.11%
2022/05/30	10	63.85	11	64.32	64.80	-1	1,587	-0.06%
2022/05/27	9	65.21	8	64.84	64.40	1	1,533	0.07%
2022/05/26	4	63.08	9	63.12	62.90	-5	1,410	-0.35%
2022/05/25	0	0.00	3	61.70	62.20	-3	1,310	-0.23%
2022/05/24	11	60.22	0	0.00	59.70	11	1,257	0.87%
2022/05/20	1	61.00	0	0.00	60.40	1	1,229	0.08%
2022/05/17	4	58.33	0	0.00	58.40	4	1,200	0.33%
2022/05/13	2	58.50	0	0.00	58.40	2	1,189	0.17%
2022/05/12	0	0.00	3	58.83	57.10	-3	1,177	-0.25%
2022/05/11	0	0.00	1	57.90	57.90	-1	1,161	-0.09%
2022/05/06	2	59.80	1	60.40	61.10	1	1,145	0.09%
2022/05/05	2	61.80	1	61.70	60.80	1	1,137	0.09%
2022/05/04	8	61.80	7	61.09	61.50	1	1,119	0.09%
2022/05/03	0	0.00	1	58.10	58.10	-1	1,073	-0.09%
2022/04/27	0	0.00	2	57.00	57.40	-2	1,074	-0.19%
2022/04/26	0	0.00	1	60.00	59.80	-1	1,056	-0.09%
2022/04/22	3	64.87	1	65.40	63.60	2	1,020	0.20%
2022/04/21	17	67.55	14	65.97	64.20	3	976	0.31%
2022/04/20	2	65.70	17	65.03	66.40	-15	780	-1.92%
2022/04/19	0	0.00	1	60.90	61.40	-1	619	-0.16%
2022/04/18	0	0.00	1	58.60	58.80	-1	611	-0.16%
2022/04/13	0	0.00	1	58.90	59.30	-1	690	-0.14%
2022/04/01	0	0.00	3	59.10	60.00	-3	865	-0.35%
2022/03/31	0.1	60.00	0	0.00	60.00	0.1	911	0.01%
2022/03/23	0	0.00	1	58.50	58.80	-1	994	-0.10%
2022/03/21	1	58.10	0	0.00	58.10	1	1,011	0.10%
2022/02/23	0	0.00	5	60.50	60.90	-5	1,439	-0.35%
2022/02/10	0.1	62.20	0	0.00	62.20	0.1	2,796	0.00%
2022/01/26	0	0.00	1	59.60	59.50	-1	2,915	-0.03%
2022/01/17	1	62.30	0	0.00	62.80	1	3,682	0.03%
2022/01/14	2	61.80	1	60.60	61.00	1	3,712	0.03%
2022/01/12	0	0.00	6	63.50	62.00	-6	3,782	-0.16%
2022/01/11	2	64.00	0	0.00	63.80	2	3,831	0.05%
2022/01/10	1	64.30	0	0.00	64.60	1	4,010	0.02%
2022/01/07	1.1	66.13	1	66.80	65.50	0.1	4,232	0.00%
2022/01/06	2	67.50	0	0.00	67.10	2	4,277	0.05%
2022/01/05	2	68.50	3	69.43	68.50	-1	4,366	-0.02%
2022/01/04	1	67.40	0	0.00	66.80	1	4,389	0.02%
2021/12/30	2	66.60	0	0.00	66.70	2	4,745	0.04%
2021/12/27	0	0.00	2	68.60	68.40	-2	5,071	-0.04%
2021/12/24	4	68.35	3	68.23	68.20	1	5,251	0.02%
2021/12/22	2	65.15	0	0.00	65.10	2	5,221	0.04%
2021/12/21	0	0.00	1	64.40	64.40	-1	5,253	-0.02%
2021/12/17	1	64.70	0	0.00	63.90	1	5,465	0.02%
2021/12/15	1	65.10	0	0.00	65.10	1	5,470	0.02%
2021/12/14	0	0.00	1	65.00	65.10	-1	5,514	-0.02%
2021/12/13	0	0.00	1	66.50	66.60	-1	5,739	-0.02%
2021/12/10	3	66.77	0	0.00	66.80	3	5,878	0.05%
2021/12/09	5	66.60	0	0.00	66.80	5	5,875	0.09%
2021/12/02	1	67.80	4	68.90	67.60	-3	5,826	-0.05%
2021/12/01	2	68.50	2	68.90	69.10	0	5,784	0.00%
2021/11/30	9	69.31	0	0.00	68.70	9	5,768	0.16%
2021/11/29	3	66.53	2	68.00	67.70	1	5,741	0.02%
2021/11/24	1	70.40	0	0.00	70.40	1	5,667	0.02%
2021/11/22	2	71.00	9	71.00	70.80	-7	5,624	-0.12%
2021/11/19	0	0.00	8	71.99	71.70	-8	5,571	-0.14%
2021/11/18	17	73.79	13	74.25	73.50	4	5,480	0.07%
2021/11/17	8	72.05	7	72.13	73.90	1	5,231	0.02%
2021/11/16	7	70.79	3	70.27	70.00	4	4,911	0.08%
2021/11/15	18	70.07	16	69.85	70.00	2	4,757	0.04%
2021/11/12	0	0.00	2	66.60	67.00	-2	4,439	-0.05%
2021/11/10	0	0.00	1	64.50	64.60	-1	4,415	-0.02%
2021/11/09	3	64.60	1	65.30	65.20	2	4,405	0.05%
2021/11/08	1	64.80	3	64.83	64.60	-2	4,389	-0.05%
2021/11/03	3	67.37	0	0.00	67.30	3	4,372	0.07%
2021/11/02	12	69.70	10	71.42	67.40	2	4,399	0.05%
2021/11/01	6	69.98	8.1	70.40	70.60	-2.1	4,228	-0.05%
2021/10/29	1	66.70	0	0.00	66.70	1	4,131	0.02%
2021/10/28	0	0.00	1	67.00	66.20	-1	4,087	-0.02%
2021/10/27	1	66.30	39	65.99	66.50	-38	4,053	-0.94%
2021/10/26	8	67.46	5	67.64	66.50	3	4,041	0.07%
2021/10/25	39	68.68	8	67.96	68.70	31	3,966	0.78%
2021/10/22	2	65.00	4	65.38	65.30	-2	3,865	-0.05%
2021/10/21	2	65.10	0	0.00	64.40	2	4,042	0.05%
2021/10/20	1	64.70	1	64.20	64.10	0	4,361	0.00%
2021/10/19	0	0.00	11	63.95	64.60	-11	4,334	-0.25%
2021/10/18	13	66.86	12.5	67.30	64.50	0.6	4,283	0.01%
2021/10/15	9.5	68.53	15	68.33	69.50	-5.6	4,124	-0.14%
2021/10/14	3	65.83	0.1	65.00	66.50	2.9	3,921	0.07%
2021/10/13	11	65.58	12	66.19	65.50	-1	3,863	-0.03%
2021/10/12	17	67.05	10	67.32	66.50	7	3,764	0.19%
2021/10/08	15.1	67.82	12.2	67.24	67.60	2.9	3,650	0.08%
2021/10/07	6	64.20	6	64.47	63.70	0	3,402	0.00%
2021/10/06	10	64.12	9	64.43	63.30	1	3,462	0.03%
2021/10/05	6	60.58	0	0.00	62.50	6	3,383	0.18%
2021/10/04	6	62.38	9	62.84	61.50	-3	3,345	-0.09%
2021/10/01	11	63.18	9	63.62	61.90	2	3,282	0.06%
2021/09/30	1	60.70	3	61.40	61.40	-2	3,075	-0.07%
2021/09/29	1	59.90	2	59.80	60.10	-1	3,090	-0.03%
2021/09/27	4	61.20	2	62.10	62.00	2	3,172	0.06%
2021/09/24	6	59.43	8.5	59.79	59.50	-2.5	3,086	-0.08%
2021/09/23	5	56.74	5	56.90	57.00	0	3,085	0.00%
2021/09/22	1.1	56.45	0	0.00	56.40	1.1	3,135	0.04%
2021/09/17	10	58.70	10	58.34	58.90	0	3,209	0.00%
2021/09/16	23	59.76	22	59.57	58.50	1	3,315	0.03%
2021/09/15	0	0.00	8.7	59.61	60.10	-8.7	3,365	-0.26%
2021/09/13	2	55.65	0	0.00	55.50	2	3,762	0.05%
2021/09/10	1	56.40	0	0.00	56.40	1	4,303	0.02%
2021/09/08	1	55.10	0	0.00	54.60	1	4,722	0.02%
2021/09/06	0	57.40	1	56.60	56.60	-1	4,847	-0.02%
2021/09/01	0	0.00	1	59.30	59.40	-1	4,861	-0.02%
2021/08/27	1	57.80	0	0.00	57.50	1	4,851	0.02%
2021/08/26	1	58.90	0	0.00	58.90	1	4,845	0.02%
2021/08/24	1	60.10	0	0.00	58.60	1	4,874	0.02%
2021/08/23	2	58.10	2	58.20	58.80	0	4,883	0.00%
2021/08/20	1	56.11	0	0.00	55.90	1	4,892	0.02%
2021/08/18	2	56.64	2	57.70	59.80	0	4,919	0.00%
2021/08/16	0.1	60.80	2	60.50	60.20	-1.9	4,981	-0.04%
2021/08/11	10	67.30	10	67.20	65.40	0	4,998	0.00%
2021/08/10	0	0.00	1	66.40	66.50	-1	5,034	-0.02%
2021/08/09	2	68.10	2	69.25	67.30	0	5,082	0.00%
2021/08/06	0	0.00	1	70.60	69.10	-1	5,092	-0.02%
2021/08/05	22	70.20	20	70.31	69.30	2	5,084	0.04%
2021/08/04	31	69.48	27.1	69.48	69.50	3.9	5,132	0.08%
2021/07/29	1	66.80	0	0.00	67.20	1	5,266	0.02%
2021/07/28	0.1	67.60	3	67.07	66.50	-2.9	5,294	-0.05%
2021/07/27	10.1	70.43	12	71.38	69.40	-1.9	5,300	-0.04%
2021/07/26	34.1	71.31	43.2	72.07	73.70	-9.1	5,144	-0.18%
2021/07/23	0	0.00	10	67.19	67.00	-10	4,812	-0.21%
2021/07/22	0	67.05	0	0.00	66.30	0	4,830	0.00%
2021/07/20	0.2	66.90	2	66.10	66.10	-1.8	4,877	-0.04%
2021/07/19	1	68.20	0	0.00	68.10	1	4,904	0.02%
2021/07/15	3	69.27	1	69.50	69.30	2	4,995	0.04%
2021/07/14	0	0.00	1	68.10	67.70	-1	4,990	-0.02%
2021/07/13	7	71.60	9	71.69	69.20	-2	4,981	-0.04%
2021/07/12	12	70.51	9	71.06	71.50	3	4,888	0.06%
2021/07/09	2	68.10	0	0.00	68.00	2	4,792	0.04%
2021/07/08	0	0.00	1	69.50	69.10	-1	4,863	-0.02%
2021/07/07	1	68.20	0	0.00	68.30	1	4,908	0.02%
2021/07/05	2	68.50	5	69.20	70.60	-3	5,019	-0.06%
2021/07/02	4	68.28	1	68.70	68.00	3	5,006	0.06%
2021/07/01	3.1	68.12	0	0.00	66.80	3.1	5,158	0.06%
2021/06/30	0	0.00	1	71.60	69.40	-1	5,188	-0.02%
2021/06/29	1	70.00	0	0.00	68.90	1	5,249	0.02%
2021/06/28	4	69.43	5	70.56	70.90	-1	5,369	-0.02%
2021/06/25	7	72.30	4	71.63	70.30	3	5,821	0.05%
2021/06/24	18	74.32	8	74.06	73.00	10	5,859	0.17%
2021/06/23	14	72.46	18	73.19	74.00	-4	5,857	-0.07%
2021/06/22	27.1	70.76	29	71.55	71.00	-1.9	6,075	-0.03%
2021/06/21	127	72.01	126	72.29	71.10	1	6,435	0.02%	大買/大賣/
2021/06/18	11	66.85	13.1	66.65	68.40	-2.1	7,143	-0.03%
2021/06/17	20	61.60	11	61.64	62.20	9	7,073	0.13%
2021/06/16	5	62.66	3	63.07	62.70	2	7,087	0.03%
2021/06/11	0	0.00	0	60.50	60.40	0	8,110	0.00%
2021/06/10	1	60.00	1	60.70	59.70	0	8,179	0.00%
2021/06/08	0	0.00	1	60.20	59.90	-1	8,390	-0.01%
2021/06/02	1	60.10	0	0.00	59.90	1	9,644	0.01%
2021/06/01	1	61.70	0.1	62.10	61.50	1	10,111	0.01%
2021/05/31	0	0.00	1	61.00	61.20	-1	10,848	-0.01%
2021/05/28	0	0.00	1	60.50	60.40	-1	10,980	-0.01%
2021/05/27	0	0.00	2	59.20	59.00	-2	11,030	-0.02%
2021/05/25	3.1	61.84	0	0.00	60.80	3.1	11,353	0.03%
2021/05/24	2	58.30	0	0.00	59.70	2	11,403	0.02%
2021/05/21	1	57.30	4.1	57.60	58.20	-3.1	11,482	-0.03%
2021/05/20	1	55.70	0	0.00	55.80	1	11,667	0.01%
2021/05/19	1	55.00	0	0.00	56.30	1	11,792	0.01%
2021/05/18	3	54.03	3	55.33	56.50	0	11,845	0.00%
2021/05/17	6	52.72	5	52.80	52.40	1	11,907	0.01%
2021/05/14	1	57.00	3	54.70	54.70	-2	11,909	-0.02%
2021/05/13	2	56.10	2	55.50	56.60	0	11,958	0.00%
2021/05/12	0.1	54.60	0.1	57.90	55.10	0	12,073	0.00%
2021/05/10	2	63.05	1	63.80	62.60	1	12,227	0.01%
2021/05/06	1	60.80	0	0.00	60.70	1	13,114	0.01%
2021/05/05	4	60.63	1	61.20	59.50	3	13,544	0.02%
2021/05/04	1.1	61.64	3.1	60.33	60.10	-2	13,604	-0.01%
2021/05/03	0.1	63.00	6	63.52	62.60	-5.9	13,622	-0.04%
2021/04/29	2	66.60	1	66.70	66.50	1	13,715	0.01%
2021/04/28	1.2	67.82	2	68.00	67.50	-0.8	13,853	-0.01%
2021/04/27	4	70.03	3	69.40	69.10	1	14,034	0.01%
2021/04/23	3	66.93	2	68.25	68.20	1	14,329	0.01%
2021/04/22	1.1	70.91	12	70.41	67.10	-10.9	14,830	-0.07%
2021/04/21	7	71.97	1	71.70	71.20	6	15,180	0.04%
2021/04/20	10	72.80	3	72.87	72.80	7	15,347	0.05%
2021/04/19	5	71.72	1	72.60	71.40	4	15,498	0.03%
2021/04/16	6	73.80	2	72.90	72.60	4	15,749	0.03%
2021/04/15	1	72.70	1	73.10	73.30	0	16,003	0.00%
2021/04/14	1	70.80	2	72.45	71.70	-1	16,283	-0.01%
2021/04/13	4	75.84	15	75.11	73.10	-11	16,680	-0.07%
2021/04/12	3	75.97	3	76.13	75.00	0	17,372	0.00%
2021/04/09	12	75.98	1	75.60	75.70	11	17,830	0.06%
2021/04/08	2	77.80	5	77.88	77.00	-3	18,292	-0.02%
2021/04/07	65	78.43	14	79.23	77.50	51	18,380	0.28%
2021/04/06	6	76.62	8	76.68	76.40	-2	18,463	-0.01%
2021/04/01	8.1	77.16	8	77.04	76.30	0.1	18,834	0.00%
2021/03/31	8.2	77.64	1	78.70	77.00	7.2	19,262	0.04%
2021/03/30	86.1	81.22	126	81.57	79.50	-39.9	19,557	-0.20%	大賣/
2021/03/29	12	77.81	12	77.55	78.30	0	19,587	0.00%
2021/03/26	6	77.27	14	77.50	76.50	-8	19,490	-0.04%
2021/03/25	48	79.19	39	79.24	78.00	9	19,251	0.05%
2021/03/24	131	77.98	95	78.22	77.00	36	18,734	0.19%	大買/
2021/03/23	176.1	77.35	227	77.85	78.00	-50.9	18,165	-0.28%	大買/大賣/
2021/03/22	35	73.13	4	72.85	74.00	31	16,948	0.18%
2021/03/19	2	71.05	5	71.16	70.70	-3	16,741	-0.02%
2021/03/18	25	71.84	15	72.15	71.30	10	16,655	0.06%
2021/03/17	55	72.97	63	72.13	71.10	-8	16,366	-0.05%
2021/03/16	3	68.80	4	68.50	67.90	-1	15,590	-0.01%
2021/03/15	4	67.20	3	67.40	68.00	1	15,543	0.01%
2021/03/12	15	67.48	11	67.69	67.70	4	15,497	0.03%
2021/03/11	6	66.90	5	67.10	67.50	1	15,453	0.01%
2021/03/09	10	68.72	12	67.84	67.30	-2	15,345	-0.01%
2021/03/08	208	73.37	215	72.61	70.20	-7	15,146	-0.05%	大買/大賣/
2021/03/05	38	69.68	43	69.92	70.70	-5	14,411	-0.03%
2021/03/04	123	69.94	121.1	70.15	68.00	1.9	13,956	0.01%	大買/大賣/
2021/03/03	15	66.13	8	65.44	67.50	7	13,225	0.05%
2021/03/02	5	65.02	0	65.50	63.10	5	13,138	0.04%
2021/02/26	4	66.50	5	65.66	65.60	-1	13,169	-0.01%
2021/02/25	35	69.27	33	68.79	67.10	2	13,171	0.02%
2021/02/24	15	67.93	10	68.09	66.00	5	12,911	0.04%
2021/02/23	2	67.00	1	68.10	67.10	1	12,854	0.01%
2021/02/22	3	68.07	5	67.86	67.50	-2	12,801	-0.02%
2021/02/19	4	67.00	5	66.02	66.20	-1	12,652	-0.01%
2021/02/18	2	63.90	3	63.43	63.90	-1	12,594	-0.01%
2021/02/17	15	61.95	14	61.93	63.10	1	12,630	0.01%
2021/02/05	3	63.13	2	63.90	62.90	1	12,609	0.01%
2021/02/04	37	64.08	36	64.28	63.50	1	12,598	0.01%
2021/02/03	5	64.66	4	64.33	64.20	1	12,648	0.01%
2021/02/02	60	64.96	57	64.94	65.40	3	12,485	0.02%
2021/02/01	32	62.57	40	62.87	61.90	-8	12,328	-0.06%
2021/01/29	48	66.62	48	66.68	63.90	0	12,183	0.00%
2021/01/28	274	70.58	254	70.67	68.50	20	11,869	0.17%	大買/大賣/
2021/01/27	48	67.38	42	67.55	70.10	6	11,135	0.05%
2021/01/26	4	64.63	4	64.78	63.80	0	10,650	0.00%
2021/01/25	0	0.00	4	64.50	64.40	-4	10,538	-0.04%
2021/01/22	10	65.47	12	65.71	66.60	-2	10,441	-0.02%
2021/01/21	10	65.72	13	66.05	64.60	-3	10,297	-0.03%
2021/01/20	5	67.68	4	66.53	65.20	1	10,127	0.01%
2021/01/19	11	69.47	7	68.86	67.70	4	9,915	0.04%
2021/01/18	15	67.47	19	67.51	67.60	-4	9,698	-0.04%
2021/01/15	127	70.83	122	71.58	68.10	5	9,516	0.05%	大買/大賣/
2021/01/14	30	69.13	34	68.71	71.60	-4	8,951	-0.04%
2021/01/13	7	65.81	12	65.88	65.10	-5	8,516	-0.06%
2021/01/12	8	67.85	15	68.06	67.00	-7	8,306	-0.08%
2021/01/11	50	70.43	45	70.30	70.80	5	8,128	0.06%
2021/01/08	10	70.01	15	69.59	67.50	-5	7,910	-0.06%
2021/01/07	35	71.51	35	71.65	70.00	0	7,645	0.00%
2021/01/06	131	71.98	127	70.06	69.60	4	7,349	0.05%	大買/大賣/
2021/01/05	106	72.73	100	72.72	69.60	6	6,856	0.09%	大買/
2021/01/04	183	67.76	192	67.42	69.60	-9	6,110	-0.15%	大買/大賣/
2020/12/31	79	61.04	79	61.22	63.30	0	5,590	0.00%
2020/12/30	3	58.83	7	57.97	57.60	-4	5,045	-0.08%
2020/12/29	19	60.33	9	60.88	57.80	10	4,865	0.21%
2020/12/28	54	60.92	50	60.94	60.50	4	4,583	0.09%
2020/12/25	83	57.11	77	56.92	59.00	6	4,113	0.15%
2020/12/24	99	53.98	107.2	54.37	54.00	-8.2	3,553	-0.23%	大賣/
2020/12/23	47	49.81	43	49.84	51.30	4	3,077	0.13%
2020/12/22	11	48.14	5	48.42	49.25	6	2,499	0.24%
2020/12/21	1	44.80	2	42.13	44.80	-1	2,406	-0.04%
2020/12/16	0	0.00	1	43.95	43.70	-1	2,316	-0.04%
2020/12/11	0	0.00	2	44.15	43.40	-2	2,262	-0.09%
2020/12/09	1	45.20	5	44.85	44.85	-4	2,166	-0.18%
2020/12/08	13.1	45.39	1	45.15	44.50	12.1	2,126	0.57%
2020/12/07	1	45.05	2	44.35	45.40	-1	2,073	-0.05%
2020/12/02	0	0.00	11	43.12	43.70	-11	1,941	-0.57%
2020/12/01	1	43.30	0	0.00	43.15	1	1,899	0.05%
2020/11/27	1	42.00	2	41.85	41.85	-1	1,813	-0.06%
2020/11/26	4	42.06	2	41.70	42.30	2	1,766	0.11%
2020/11/25	3	40.90	1	41.05	40.95	2	1,697	0.12%
2020/11/24	1	40.30	1	40.10	40.30	0	1,588	0.00%
2020/11/19	1	39.45	2	39.90	39.40	-1	1,387	-0.07%
2020/11/18	2	39.55	0	0.00	39.15	2	1,325	0.15%
2020/11/17	0	0.00	1	39.25	38.75	-1	1,254	-0.08%
2020/11/16	3	38.85	0	0.00	38.85	3	1,186	0.25%
2020/11/13	37	37.44	36.2	37.16	37.40	0.9	1,077	0.08%
2020/11/12	13	36.60	15	36.69	36.30	-2	971	-0.21%
2020/11/11	4	37.06	2	36.35	37.00	2	917	0.22%
2020/10/30	1	33.55	0	0.00	33.35	1	933	0.11%
2020/10/21	0	0.00	2	34.60	34.75	-2	1,012	-0.20%
2020/10/19	1	35.55	1	35.10	35.00	0	1,040	0.00%
2020/10/16	2	35.88	0	0.00	34.90	2	1,070	0.19%
2020/10/06	0	0.00	1	33.75	33.85	-1	927	-0.11%
2020/09/28	0	0.00	1	33.50	33.45	-1	1,162	-0.09%
2020/09/22	0	0.00	1	34.85	34.95	-1	1,219	-0.08%
2020/09/21	1	36.00	0	0.00	35.60	1	1,216	0.08%
2020/09/17	0	0.00	1	35.75	35.75	-1	1,194	-0.08%
2020/09/15	0	0.00	1	35.25	34.80	-1	1,154	-0.09%
2020/09/07	8	35.67	7	35.86	35.05	1	1,129	0.09%
2020/09/04	0	0.00	1	34.80	35.05	-1	1,089	-0.09%
2020/09/03	1	35.70	1	35.50	35.60	0	1,071	0.00%
2020/08/20	1	32.50	0	0.00	32.10	1	1,197	0.08%
2020/08/14	0	0.00	26	34.70	34.55	-26	1,193	-2.18%
2020/08/13	0	0.00	2	35.00	34.95	-2	1,196	-0.17%
2020/08/12	1	34.45	0	0.00	35.35	1	1,192	0.08%
2020/08/05	0	0.00	1	35.20	35.65	-1	1,206	-0.08%
2020/08/04	0	0.00	3	33.62	33.90	-3	1,201	-0.25%
2020/08/03	2	33.33	0	0.00	33.20	2	1,197	0.17%
2020/07/31	1	33.30	0	0.00	33.90	1	1,191	0.08%
2020/07/30	2	36.00	0	0.00	36.00	2	1,176	0.17%
2020/07/29	0	0.00	1	35.85	36.00	-1	1,155	-0.09%
2020/07/28	1	34.60	0	0.00	34.70	1	1,139	0.09%
2020/07/27	1	35.40	0	0.00	35.05	1	1,134	0.09%
2020/07/24	1	36.35	1	36.05	36.05	0	1,130	0.00%
2020/07/23	1	36.60	0	0.00	36.25	1	1,110	0.09%
2020/07/22	0	0.00	5	37.30	36.70	-5	1,101	-0.45%
2020/07/20	1	35.30	4	36.20	35.50	-3	1,047	-0.29%
2020/07/17	1	34.50	0	0.00	34.50	1	1,027	0.10%
2020/07/10	0	0.00	1	35.00	35.00	-1	1,026	-0.10%
2020/07/09	2	36.38	0	0.00	36.55	2	1,011	0.20%
2020/07/08	12	36.86	12	36.44	37.05	0	973	0.00%
2020/07/07	0	0.00	12	34.96	35.40	-12	858	-1.40%
2020/07/02	1	34.20	3	34.23	34.10	-2	805	-0.25%
2020/07/01	0	0.00	2	33.65	33.65	-2	760	-0.26%
2020/06/22	0	0.00	1	32.65	32.70	-1	751	-0.13%
2020/06/15	1	31.60	0	0.00	31.50	1	785	0.13%
2020/06/08	1	33.00	0	0.00	32.85	1	821	0.12%
2020/06/04	2	33.95	1	34.00	33.90	1	805	0.12%
2020/06/02	0	0.00	1	32.15	31.85	-1	716	-0.14%
2020/05/29	12	30.98	0	0.00	31.00	12	690	1.74%
2020/05/28	2	31.25	0	0.00	31.10	2	684	0.29%
2020/05/27	0	0.00	1	31.85	31.70	-1	675	-0.15%
2020/05/26	0	0.00	3	31.10	30.95	-3	665	-0.45%
2020/05/25	1	30.00	0	0.00	30.50	1	658	0.15%
2020/05/21	0	0.00	1	31.05	31.05	-1	649	-0.15%
2020/05/15	2	30.88	0	0.00	30.40	2	630	0.32%
2020/05/14	1	31.15	0	0.00	31.00	1	605	0.17%
2020/05/11	1	30.35	1	31.20	31.65	0	524	0.00%
2020/04/21	1	27.70	0	0.00	27.30	1	620	0.16%
2020/04/15	6	28.75	0	0.00	28.70	6	642	0.93%
2020/03/17	0	0.00	18	25.80	25.90	-18	734	-2.45%
2020/03/09	0	0.00	24	31.23	31.25	-24	671	-3.58%
2020/02/24	1	34.05	0	0.00	34.00	1	676	0.15%
2020/02/03	2	32.15	0	0.00	32.35	2	779	0.26%
2020/01/30	8	34.74	0	0.00	34.20	8	819	0.98%
2020/01/17	1	37.70	1	38.05	38.00	0	794	0.00%
2020/01/15	6	37.05	0	0.00	37.00	6	839	0.71%
2020/01/08	1	35.85	0	0.00	35.60	1	815	0.12%
2020/01/07	4	36.05	1	36.10	36.10	3	820	0.37%
2020/01/06	2	36.35	2	36.85	36.30	0	820	0.00%
2020/01/03	3	36.72	2	36.98	36.70	1	827	0.12%
2019/12/31	9	37.00	0	0.00	37.00	9	810	1.11%
2019/12/30	2	37.05	0	0.00	37.15	2	816	0.24%
2019/12/27	8	37.05	0	0.00	37.00	8	822	0.97%
2019/12/24	2	36.85	0	0.00	36.75	2	843	0.24%
2019/12/20	1	37.45	0	0.00	37.50	1	841	0.12%
2019/12/18	12	37.98	0	0.00	37.80	12	829	1.45%
2019/12/09	0	0.00	1	35.40	35.35	-1	777	-0.13%
2019/11/26	0	0.00	2	36.25	36.20	-2	936	-0.21%
2019/11/15	7	38.32	3	38.30	38.10	4	1,300	0.31%
2019/11/13	15	35.71	0	0.00	35.55	15	1,336	1.12%
2019/10/30	3	38.90	0	0.00	38.40	3	1,423	0.21%
2019/10/28	0	0.00	5	38.10	38.25	-5	1,390	-0.36%
2019/10/25	0	0.00	6	38.40	38.25	-6	1,390	-0.43%
2019/10/24	6	39.25	0	0.00	38.85	6	1,380	0.43%
2019/10/09	0	0.00	2	36.43	36.35	-2	1,422	-0.14%
2019/10/03	0	0.00	8	38.34	38.45	-8	1,407	-0.57%
2019/09/20	2	41.00	0	0.00	41.15	2	1,377	0.15%
2019/09/16	0	0.00	4	40.45	40.00	-4	1,343	-0.30%
2019/09/10	2	39.75	0	0.00	39.75	2	1,319	0.15%
2019/09/05	14	42.01	0	0.00	42.05	14	1,248	1.12%
2019/08/29	0	0.00	5	42.01	41.50	-5	1,182	-0.42%
2019/08/23	1	45.10	1	44.65	43.65	0	1,010	0.00%
2019/08/22	5	44.60	1	43.75	43.75	4	953	0.42%
2019/08/20	0	0.00	1	41.60	41.65	-1	782	-0.13%
2019/08/19	0	0.00	1	41.95	42.00	-1	759	-0.13%
2019/08/16	3	41.65	0	0.00	41.85	3	702	0.43%
2019/08/06	0	0.00	1	37.40	38.35	-1	563	-0.18%
2019/08/05	0	0.00	2	38.75	38.10	-2	554	-0.36%
2019/08/02	2	39.05	1	38.80	38.75	1	554	0.18%
2019/07/30	0	0.00	1	39.75	39.35	-1	544	-0.18%
2019/07/25	0	0.00	1	41.05	40.60	-1	570	-0.18%
2019/07/22	0	0.00	1	39.45	39.30	-1	548	-0.18%
2019/07/19	2	39.03	0	0.00	38.95	2	591	0.34%
2019/07/18	23	39.86	20	38.80	38.65	3	590	0.51%
2019/07/12	0	0.00	4	37.55	37.60	-4	538	-0.74%
2019/07/11	12	37.25	0	0.00	37.50	12	552	2.17%
2019/07/10	4	37.20	0	0.00	37.15	4	598	0.67%
2019/05/27	0	0.00	1	34.80	34.30	-1	806	-0.12%
2019/05/03	8	38.09	8	38.17	38.10	0	792	0.00%
2019/04/16	0	0.00	2	36.25	37.30	-2	563	-0.35%
2019/02/27	0	0.00	1	32.55	32.45	-1	399	-0.25%
2019/02/22	1	31.80	0	0.00	32.35	1	403	0.25%
2018/11/27	0	0.00	2	29.80	29.95	-2	860	-0.23%
2018/11/16	0	0.00	7	29.19	29.20	-7	841	-0.83%
2018/11/15	0	0.00	3	29.10	29.10	-3	840	-0.36%
2018/11/12	1	29.85	0	0.00	29.50	1	822	0.12%
2018/11/09	2	29.85	2	30.10	30.20	0	758	0.00%
2018/11/02	5	28.70	0	0.00	28.65	5	675	0.74%
2018/10/30	0	0.00	5	26.80	26.95	-5	677	-0.74%
2018/10/26	0.5	27.80	0	0.00	27.95	0.5	737	0.07%
2018/10/25	0	0.00	1	27.70	27.55	-1	738	-0.14%
2018/10/24	10	27.70	0	0.00	27.55	10	711	1.41%
2018/10/19	0	0.00	1	27.45	27.45	-1	705	-0.14%
2018/10/11	0	0.00	5	27.55	27.00	-5	724	-0.69%
2018/10/08	0	0.00	1	30.05	30.00	-1	813	-0.12%
2018/09/13	0	0.00	1	30.90	30.65	-1	1,087	-0.09%
2018/07/23	0	0.00	2	35.78	35.40	-2	1,206	-0.17%
2018/07/17	1	37.55	2	37.60	37.50	-1	1,191	-0.08%
2018/07/16	1	37.70	0	0.00	37.65	1	1,166	0.09%
2018/06/25	0	0.00	2	35.85	35.25	-2	965	-0.21%
2018/06/22	9	37.38	0	0.00	37.50	9	928	0.97%
2018/06/07	5	36.90	0	0.00	36.50	5	641	0.78%
2018/04/30	0	0.00	1	32.70	32.40	-1	1,059	-0.09%
2018/04/02	0	0.00	2	37.40	37.35	-2	1,205	-0.17%
2018/03/13	1	39.80	2	39.75	39.80	-1	1,443	-0.07%
2018/03/12	2	39.00	0	0.00	39.15	2	1,456	0.14%
2018/03/09	0.1	41.80	0	0.00	39.90	0.1	1,457	0.01%
2018/03/06	2	40.50	0	0.00	40.25	2	1,493	0.13%
2018/03/02	0.1	43.90	0	0.00	38.95	0.1	1,507	0.01%
2018/02/21	0	0.00	1	36.35	37.40	-1	1,602	-0.06%
2018/02/12	1	34.40	0	0.00	34.50	1	1,592	0.06%
2018/01/18	0	0.00	1	45.25	45.25	-1	2,637	-0.04%
2018/01/16	1	45.15	0	0.00	45.50	1	3,028	0.03%
2018/01/10	7	44.81	7	45.10	44.65	0	3,844	0.00%
2018/01/02	0	0.00	1	45.00	45.20	-1	3,850	-0.03%