乙盛-KY (5243)-華南永昌-內壢券商分點個股進出

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
55.1
漲跌
--
漲幅
0.00%
成交量
543張
產業
上市光電類股
448人加入追蹤

立即追蹤
本地時間:14:30

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

乙盛-KY (5243)籌碼相關－華南永昌-內壢券商分點個股進出

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

華南永昌-內壢券商分點個股進出
華南永昌-內壢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
2024/04/26	1	55.20	0	0.00	55.10	1	1,819	0.05%
2024/04/24	1	55.30	0	0.00	56.30	1	1,810	0.06%
2024/04/23	2	53.40	2	54.00	54.00	0	1,799	0.00%
2024/04/22	0	54.40	0	0.00	53.70	0	1,792	0.00%
2024/04/19	0.5	54.40	0	0.00	54.10	0.5	1,783	0.03%
2024/04/16	0	0.00	3	55.70	56.00	-3	1,742	-0.17%
2024/04/15	0	59.90	0	0.00	59.00	0	1,715	0.00%
2024/04/12	1	61.40	6	61.02	61.40	-5	1,701	-0.29%
2024/04/11	4	60.35	1	60.98	59.90	3	1,652	0.18%
2024/04/10	0	0.00	1	58.60	58.10	-1	1,555	-0.06%
2024/04/09	0	0.00	1	57.80	57.80	-1	1,550	-0.06%
2024/04/08	0	0.00	1	57.60	58.00	-1	1,543	-0.06%
2024/04/02	0	0.00	4	59.60	59.50	-4	1,524	-0.26%
2024/04/01	2	60.00	0	0.00	59.30	2	1,510	0.13%
2024/03/29	1	60.20	0	0.00	59.40	1	1,497	0.07%
2024/03/28	10	60.87	6	60.87	60.30	4	1,447	0.28%
2024/03/27	1	59.70	1	58.20	59.60	0	1,256	0.00%
2024/03/22	4	58.00	0	0.00	58.20	4	1,123	0.36%
2024/03/21	4	57.25	5	57.40	57.40	-1	1,086	-0.09%
2024/03/19	5	57.50	0.1	57.60	57.70	4.9	1,005	0.49%
2024/03/15	1	58.61	1	59.72	58.80	0	952	0.00%
2024/03/14	12	57.54	0	0.00	57.20	12	826	1.45%
2024/03/13	3	62.07	4	61.03	60.50	-1	783	-0.13%
2024/03/12	0	0.00	4	59.20	60.00	-4	591	-0.68%
2024/03/11	4	53.05	0	0.00	54.60	4	492	0.81%
2024/03/08	0	0.00	1	53.00	53.00	-1	488	-0.20%
2024/03/05	0	55.44	0	0.00	55.50	0	480	0.01%
2024/02/27	0	55.60	0	0.00	55.00	0	479	0.00%
2024/02/16	0	55.20	0	0.00	55.30	0	491	0.00%
2024/01/26	0	0.00	4	56.10	56.30	-4	459	-0.87%
2024/01/25	9	56.84	0	0.00	56.50	9	456	1.97%
2024/01/19	0	0.00	3	56.40	56.50	-3	465	-0.65%
2024/01/12	1	57.90	0	0.00	57.70	1	476	0.21%
2023/12/29	0	0.00	1	61.40	61.20	-1	527	-0.19%
2023/12/28	0	0.00	0	60.50	60.60	0	517	-0.01%
2023/12/19	10	59.41	0	0.00	59.40	10	538	1.86%
2023/12/13	1	60.00	0	0.00	59.60	1	587	0.17%
2023/12/12	1	60.50	0	0.00	60.50	1	591	0.17%
2023/12/05	1	61.00	0	0.00	60.80	1	617	0.16%
2023/12/04	1	61.70	0	0.00	61.80	1	632	0.16%
2023/12/01	2	61.10	0	0.00	60.80	2	636	0.31%
2023/11/28	0.1	60.30	0	0.00	60.50	0.1	677	0.01%
2023/11/17	0.2	60.70	0	0.00	60.50	0.2	761	0.03%
2023/10/16	1	59.90	2	60.00	60.00	-1	1,207	-0.08%
2023/10/12	1	60.90	0	0.00	61.30	1	1,261	0.08%
2023/09/21	3	65.00	0	0.00	64.30	3	1,975	0.15%
2023/09/19	4	67.50	0	0.00	66.80	4	2,014	0.20%
2023/09/18	8	67.35	1	67.60	66.80	7	2,015	0.35%
2023/09/15	1	66.90	0.1	67.30	67.00	0.9	2,036	0.04%
2023/09/07	0	0.00	8	67.60	67.30	-8	2,302	-0.35%
2023/09/06	0	0.00	1	67.80	67.70	-1	2,354	-0.04%
2023/09/05	0.1	67.00	0	0.00	67.50	0.1	2,417	0.00%
2023/09/04	2	66.00	5	67.00	66.30	-3	2,485	-0.12%
2023/09/01	1	66.00	0	0.00	65.60	1	2,544	0.04%
2023/08/31	0	65.60	0	0.00	65.50	0	2,592	0.00%
2023/08/30	0	0.00	1	63.80	64.60	-1	2,679	-0.04%
2023/08/29	2	62.55	0	0.00	63.20	2	2,796	0.07%
2023/08/25	6	66.23	0	0.00	65.90	6	3,340	0.18%
2023/08/24	0	65.80	0	0.00	65.20	0	3,503	0.00%
2023/08/22	0	65.00	0	0.00	64.50	0	3,776	0.00%
2023/08/21	1	66.90	0	0.00	65.90	1	4,083	0.02%
2023/08/18	1	67.50	0	0.00	66.30	1	4,199	0.02%
2023/08/11	1	66.50	1	66.20	66.20	0	5,764	0.00%
2023/08/08	2	69.29	0	0.00	68.50	2	5,748	0.04%
2023/08/01	0	0.00	5	71.40	72.00	-5	5,696	-0.09%
2023/07/31	3	71.40	0	0.00	71.40	3	5,695	0.05%
2023/07/26	0.1	72.30	1	72.80	71.50	-0.9	5,680	-0.02%
2023/07/25	1.1	73.82	0	0.00	73.30	1.1	5,664	0.02%
2023/07/19	3	73.00	0	0.00	71.90	3	5,664	0.05%
2023/07/18	0	73.90	0	0.00	73.20	0	5,800	0.00%
2023/07/17	4	76.00	0	0.00	75.30	4	6,004	0.07%
2023/07/14	3	74.70	18	74.84	74.70	-15	6,185	-0.24%
2023/07/13	0	75.50	0	0.00	74.50	0	6,208	0.00%
2023/07/12	1	74.40	0	0.00	74.60	1	6,193	0.02%
2023/07/11	21.1	75.28	0	0.00	74.50	21.1	6,192	0.34%
2023/07/10	1.1	77.34	16	78.20	75.00	-14.9	6,172	-0.24%
2023/07/07	17	80.23	1	79.60	79.90	16	6,082	0.26%
2023/07/06	3	84.33	0	0.00	82.00	3	6,093	0.05%
2023/07/05	5	86.00	0	0.00	84.40	5	6,027	0.08%
2023/07/04	2	82.95	2	83.90	83.40	0	5,876	0.00%
2023/07/03	0	0.00	1	80.30	80.60	-1	5,771	-0.02%
2023/06/30	3	79.10	0	0.00	78.80	3	5,780	0.05%
2023/06/28	0	0.00	1	79.40	79.00	-1	6,199	-0.02%
2023/06/27	1	79.30	11	78.59	79.00	-10	6,225	-0.16%
2023/06/26	21	81.67	11	82.61	81.60	10	6,203	0.16%
2023/06/19	1	84.00	10	84.00	82.70	-9	6,182	-0.15%
2023/06/16	10	82.50	0	0.00	82.50	10	6,149	0.16%
2023/06/15	3	82.00	3	82.23	83.00	0	6,121	0.00%
2023/06/14	1	82.90	0	0.00	82.30	1	6,077	0.02%
2023/06/12	2	86.30	2	84.50	84.60	0	5,927	0.00%
2023/06/09	2	86.35	29	86.02	85.50	-27	5,863	-0.46%
2023/06/08	0	0.00	0.4	85.60	84.10	-0.4	5,799	-0.01%
2023/06/07	18	88.11	6	88.30	86.70	12	5,738	0.21%
2023/06/06	10	89.00	0	0.00	87.90	10	5,686	0.18%
2023/06/05	1	90.20	8	90.84	88.70	-7	5,666	-0.12%
2023/06/02	6	88.18	2	89.05	89.60	4	5,592	0.07%
2023/06/01	3	88.53	0	0.00	89.30	3	5,486	0.05%
2023/05/31	16.1	88.42	19	90.16	88.90	-2.9	5,347	-0.05%
2023/05/30	0	0.00	1	83.90	83.70	-1	4,920	-0.02%
2023/05/26	0	0.00	1	82.90	82.60	-1	4,676	-0.02%
2023/05/25	7.1	86.55	3	87.43	86.80	4.1	4,519	0.09%
2023/05/24	1.1	83.76	91	83.19	83.80	-90	4,189	-2.15%
2023/05/23	3	83.23	1	83.40	83.00	2	4,085	0.05%
2023/05/22	3.1	80.06	3	80.10	82.50	0.1	3,887	0.00%
2023/05/19	0	0.00	6	77.26	77.80	-6	3,202	-0.19%
2023/05/17	1	70.10	2.1	68.75	70.40	-1.1	2,618	-0.04%
2023/05/16	0	0.00	1	66.90	67.50	-1	2,507	-0.04%
2023/05/15	0	65.40	0	0.00	65.80	0	2,477	0.00%
2023/05/12	0.1	65.50	0	0.00	65.80	0.1	2,477	0.00%
2023/05/11	1	66.50	19	66.28	65.10	-18	2,476	-0.73%
2023/05/10	8	65.70	0	0.00	65.90	8	2,463	0.32%
2023/05/09	0	65.40	0	0.00	65.50	0	2,485	0.00%
2023/05/08	8	66.40	0	0.00	66.50	8	2,483	0.32%
2023/05/02	1	66.10	30	65.82	66.00	-29	2,513	-1.15%
2023/04/28	31	65.23	0	67.00	65.40	31	2,541	1.22%
2023/04/27	0.1	65.00	0	0.00	64.40	0.1	2,531	0.00%
2023/04/26	0	0.00	1	64.50	65.20	-1	2,512	-0.04%
2023/04/25	22	65.81	25	65.04	63.80	-3	2,500	-0.12%
2023/04/21	3	69.47	131	68.59	67.00	-128	2,405	-5.32%	大賣/鉅額交易
2023/04/20	2	73.10	4	72.55	71.40	-2	2,254	-0.09%
2023/04/19	130	72.31	10	70.90	69.80	120	2,016	5.95%	大買/鉅額交易
2023/04/18	10	66.70	2	66.70	68.20	8	1,813	0.44%
2023/04/17	2	67.30	1	67.10	67.10	1	1,770	0.06%
2023/04/14	0.1	67.50	0	0.00	66.90	0.1	1,750	0.00%
2023/04/12	4	67.28	0	0.00	66.70	4	1,685	0.24%
2023/04/11	0.1	67.02	46	66.31	66.70	-45.9	1,672	-2.74%
2023/04/10	11	65.84	9	66.33	66.00	2	1,625	0.12%
2023/04/07	20	65.50	0	0.00	65.10	20	1,595	1.25%
2023/04/06	10	66.10	4	66.40	65.90	6	1,565	0.38%
2023/03/30	21.1	65.64	3	65.67	66.10	18.1	1,499	1.20%
2023/03/29	6	66.77	25	65.96	67.10	-19	1,398	-1.36%
2023/03/28	0	0.00	10	63.80	63.50	-10	1,103	-0.91%
2023/03/27	0	0.00	27	63.57	63.20	-27	1,071	-2.52%
2023/03/24	34	63.88	9	63.93	64.40	25	1,047	2.39%
2023/03/23	0	0.00	16	63.24	62.80	-16	1,009	-1.58%
2023/03/22	3	62.90	5	63.00	63.00	-2	1,007	-0.20%
2023/03/21	11	62.58	1	62.50	62.60	10	1,004	1.00%
2023/03/20	12	62.50	10	62.55	62.30	2	1,010	0.20%
2023/03/17	15	61.96	19	62.50	62.10	-4	1,029	-0.39%
2023/03/16	3	60.50	13	60.79	60.20	-10	1,031	-0.97%
2023/03/15	2	61.30	4	61.10	60.60	-2	1,059	-0.19%
2023/03/14	10	60.80	0	0.00	60.90	10	1,096	0.91%
2023/03/10	3	62.00	0	0.00	61.50	3	1,472	0.20%
2023/03/09	8	63.75	0	0.00	63.00	8	1,498	0.53%
2023/03/08	3	64.10	3	64.40	64.40	0	1,486	0.00%
2023/03/06	0	0.00	5	63.20	63.50	-5	1,445	-0.35%
2023/03/02	0	0.00	1	62.60	62.20	-1	1,434	-0.07%
2023/03/01	4	62.78	0	0.00	62.60	4	1,437	0.28%
2023/02/23	0	0.00	6.1	63.78	63.20	-6.1	1,471	-0.41%
2023/02/22	2	61.80	0	0.00	61.40	2	1,435	0.14%
2023/02/21	0	62.45	5	62.50	62.50	-5	1,448	-0.34%
2023/02/20	5	61.70	0	0.00	61.80	5	1,444	0.35%
2023/02/17	4	61.45	0	61.20	61.50	4	1,446	0.27%
2023/02/16	0	61.00	0	0.00	62.00	0	1,457	0.00%
2023/02/14	0	0.00	1	60.80	60.50	-1	1,483	-0.07%
2023/02/13	4	60.70	0	0.00	60.40	4	1,522	0.26%
2023/02/10	0	0.00	1	61.30	61.00	-1	1,549	-0.06%
2023/02/08	6	61.20	0	0.00	61.30	6	1,570	0.38%
2023/02/06	0	61.30	2	61.40	61.70	-2	1,547	-0.13%
2023/02/03	0	60.90	0	0.00	60.80	0	1,539	0.00%
2023/02/02	0	61.30	0	0.00	61.60	0	1,536	0.00%
2023/02/01	5	60.70	1	61.00	61.00	4	1,533	0.26%
2023/01/31	12	60.87	0	0.00	60.80	12	1,556	0.77%
2023/01/30	1	59.10	0	0.00	60.10	1	1,559	0.06%
2023/01/16	0	0.00	2	57.00	56.80	-2	1,587	-0.13%
2023/01/13	1	57.00	4	57.10	57.00	-3	1,627	-0.18%
2023/01/11	0	0.00	2	58.70	58.50	-2	1,739	-0.11%
2023/01/10	0	0.00	5	58.86	58.90	-5	1,891	-0.26%
2023/01/09	2	58.20	0	0.00	58.50	2	1,993	0.10%
2023/01/06	0	0.00	5	58.20	57.90	-5	2,093	-0.24%
2023/01/05	3	58.23	0	0.00	57.90	3	2,179	0.14%
2023/01/04	0	0.00	0	58.10	58.10	0	2,255	0.00%
2023/01/03	1	57.90	1	57.80	57.70	0	2,310	0.00%
2022/12/30	0	0.00	2	57.50	57.50	-2	2,359	-0.08%
2022/12/29	5	56.94	0	0.00	57.30	5	2,461	0.20%
2022/12/28	5	57.80	7	58.63	57.70	-2	2,615	-0.08%
2022/12/27	14	59.06	0	0.00	59.10	14	2,645	0.53%
2022/12/26	5	58.90	0	0.00	58.70	5	2,662	0.19%
2022/12/21	4	59.00	0	0.00	58.30	4	2,748	0.15%
2022/12/15	2	61.00	0	0.00	60.90	2	2,747	0.07%
2022/12/14	0	0.00	1	61.00	61.30	-1	2,748	-0.04%
2022/12/13	1	60.90	0	0.00	60.30	1	2,746	0.04%
2022/12/09	1	60.90	45	61.35	60.90	-44	2,751	-1.60%
2022/12/08	10	62.06	11	62.65	62.00	-1	2,743	-0.04%
2022/12/07	5	62.10	4	61.90	61.90	1	2,730	0.04%
2022/12/06	16	64.06	0	0.00	63.70	16	2,716	0.59%
2022/12/05	29	65.26	11	65.83	65.00	18	2,693	0.67%
2022/12/02	16	64.43	26	64.30	64.60	-10	2,615	-0.38%
2022/12/01	7	61.00	2	61.35	61.30	5	2,369	0.21%
2022/11/29	0	0.00	3	58.60	59.60	-3	2,363	-0.13%
2022/11/28	2	57.70	0	0.00	58.10	2	2,366	0.08%
2022/11/25	5	58.30	1	58.40	57.70	4	2,454	0.16%
2022/11/23	0	0.00	1	58.00	57.70	-1	2,497	-0.04%
2022/11/22	1	57.70	0	0.00	57.60	1	2,541	0.04%
2022/11/21	2	57.80	0	0.00	57.80	2	2,580	0.08%
2022/11/18	1	60.40	9	60.78	60.20	-8	2,545	-0.31%
2022/11/17	21	61.27	6	61.32	61.40	15	2,534	0.59%
2022/11/16	3	60.87	0	0.00	60.40	3	2,519	0.12%
2022/11/15	5	61.00	7	60.80	61.20	-2	2,518	-0.08%
2022/11/14	0	0.00	8	61.28	61.20	-8	2,522	-0.32%
2022/11/11	21	60.85	9	60.20	60.20	12	2,513	0.48%
2022/11/10	4	60.88	0	0.00	60.60	4	2,497	0.16%
2022/11/09	3	61.80	0	0.00	60.70	3	2,498	0.12%
2022/11/08	2	61.00	1	60.60	60.60	1	2,481	0.04%
2022/11/07	0	0.00	7	60.47	60.70	-7	2,465	-0.28%
2022/11/04	0	0.00	9	60.23	60.30	-9	2,498	-0.36%
2022/11/03	12	59.77	0	0.00	59.80	12	2,501	0.48%
2022/11/02	2	60.10	2	59.90	60.00	0	2,527	0.00%
2022/11/01	5	59.44	0	0.00	59.10	5	2,530	0.20%
2022/10/28	0	0.00	1	58.80	58.80	-1	2,577	-0.04%
2022/10/27	1	58.70	9	59.00	60.40	-8	2,593	-0.31%
2022/10/26	5	58.86	5	58.70	57.80	0	2,621	0.00%
2022/10/25	2	60.30	0	0.00	59.50	2	2,630	0.08%
2022/10/24	4	61.30	0	0.00	60.40	4	2,673	0.15%
2022/10/21	1	59.80	1	60.80	60.40	0	2,662	0.00%
2022/10/20	8	59.24	0	0.00	59.50	8	2,674	0.30%
2022/10/19	5	62.18	0	0.00	61.00	5	2,741	0.18%
2022/10/18	4	63.40	1	63.00	63.00	3	2,882	0.10%
2022/10/17	1	63.90	0	0.00	65.50	1	2,872	0.03%
2022/10/14	8	62.60	9	63.47	63.80	-1	2,784	-0.04%
2022/10/12	3	61.93	2	62.90	63.30	1	2,674	0.04%
2022/10/11	9	64.00	5	64.42	63.70	4	2,671	0.15%
2022/10/07	0	0.00	13	65.29	65.40	-13	2,647	-0.49%
2022/10/06	0	0.00	5	64.52	64.50	-5	2,632	-0.19%
2022/10/05	4	62.55	5	63.96	63.30	-1	2,561	-0.04%
2022/10/04	0	0.00	5	61.00	61.80	-5	2,425	-0.21%
2022/09/30	10	59.60	6	59.70	60.20	4	2,428	0.16%
2022/09/29	3	59.20	6	59.08	59.60	-3	2,420	-0.12%
2022/09/28	3	57.33	1	57.40	56.20	2	2,390	0.08%
2022/09/27	5	56.80	0	0.00	57.60	5	2,376	0.21%
2022/09/26	6	57.80	16	56.85	56.50	-10	2,389	-0.42%
2022/09/23	3	61.00	0	0.00	60.00	3	2,411	0.12%
2022/09/20	11	62.05	0	0.00	61.60	11	2,537	0.43%
2022/09/19	3	61.70	5	61.58	61.60	-2	2,596	-0.08%
2022/09/16	1	62.60	0	0.00	62.30	1	2,643	0.04%
2022/09/15	7	64.10	0	0.00	63.20	7	2,642	0.26%
2022/09/12	0	0.00	1	64.30	64.10	-1	2,644	-0.04%
2022/09/08	3	62.80	6	63.65	64.20	-3	2,648	-0.11%
2022/09/07	3	60.40	0	0.00	61.80	3	2,624	0.11%
2022/09/06	4	61.15	2	60.80	61.30	2	2,624	0.08%
2022/09/05	3	61.90	0	0.00	61.70	3	2,630	0.11%
2022/09/01	3	63.73	8	64.69	63.40	-5	2,615	-0.19%
2022/08/31	4	61.75	4	62.10	63.00	0	2,545	0.00%
2022/08/30	4	62.58	1	62.90	62.60	3	2,556	0.12%
2022/08/29	4	63.50	0	0.00	62.60	4	2,551	0.16%
2022/08/26	7	67.36	4	66.88	66.60	3	2,521	0.12%
2022/08/25	0	0.00	2	68.60	69.00	-2	2,506	-0.08%
2022/08/24	10	67.74	8	67.30	67.30	2	2,589	0.08%
2022/08/23	5	67.50	7	67.71	67.50	-2	2,738	-0.07%
2022/08/22	4	67.55	5	67.92	68.10	-1	2,785	-0.04%
2022/08/19	15	68.90	1	69.70	68.30	14	2,888	0.48%
2022/08/18	8	68.71	0	0.00	69.00	8	2,980	0.27%
2022/08/17	8	68.98	0	0.00	68.70	8	3,035	0.26%
2022/08/16	6	69.45	1	69.80	69.30	5	3,029	0.17%
2022/08/12	6	68.07	0	0.00	68.60	6	3,039	0.20%
2022/08/11	10	68.54	1	69.40	68.20	9	3,030	0.30%
2022/08/10	1	68.60	0	0.00	68.10	1	2,982	0.03%
2022/08/09	1	68.10	0	0.00	68.30	1	2,966	0.03%
2022/08/08	4	65.80	1	66.70	66.90	3	2,944	0.10%
2022/08/05	5	66.66	1	67.20	66.80	4	2,946	0.14%
2022/08/04	2	66.00	4	66.58	66.00	-2	2,946	-0.07%
2022/08/02	2	66.65	3	67.03	67.10	-1	2,879	-0.03%
2022/08/01	0	0.00	1	70.10	69.40	-1	2,827	-0.04%
2022/07/29	1	71.00	1	70.30	70.30	0	2,802	0.00%
2022/07/27	2	70.55	0	0.00	71.50	2	2,773	0.07%
2022/07/26	1	70.00	31	71.32	69.90	-30	2,721	-1.10%
2022/07/25	5	71.62	6	71.55	71.10	-1	2,612	-0.04%
2022/07/22	3	67.97	18	68.82	68.90	-15	2,404	-0.62%
2022/07/21	7	67.11	1	66.90	67.30	6	2,284	0.26%
2022/07/20	6	67.10	6	67.50	67.20	0	2,274	0.00%
2022/07/19	2	67.20	5	67.56	68.00	-3	2,266	-0.13%
2022/07/18	5	66.60	4	66.88	67.30	1	2,283	0.04%
2022/07/15	4	66.20	0	67.10	66.70	4	2,409	0.17%
2022/07/13	2	65.00	0	0.00	65.40	2	2,550	0.08%
2022/07/12	1	63.00	1	63.90	63.60	0	2,518	0.00%
2022/07/11	0	0.00	3	64.70	64.40	-3	2,492	-0.12%
2022/07/08	1	62.40	4	62.85	62.70	-3	2,457	-0.12%
2022/07/07	0	0.00	1	61.00	61.30	-1	2,429	-0.04%
2022/07/06	0	0.00	4	60.40	59.00	-4	2,411	-0.17%
2022/07/05	1	58.60	2	59.40	60.30	-1	2,410	-0.04%
2022/07/04	18	59.15	10	59.10	58.70	8	2,403	0.33%
2022/07/01	3	62.49	1	63.70	59.90	2	2,382	0.09%
2022/06/30	31	65.45	32	64.90	64.90	-1	2,337	-0.04%
2022/06/29	4	66.10	6	67.17	67.90	-2	2,294	-0.09%
2022/06/28	9	65.87	19	66.43	67.30	-10	2,241	-0.45%
2022/06/27	0	0.00	4	66.88	66.80	-4	2,210	-0.18%
2022/06/24	2	64.80	1	65.00	65.50	1	2,147	0.05%
2022/06/23	7	62.30	2	62.50	62.30	5	2,099	0.24%
2022/06/22	0	61.60	0	0.00	61.50	0	2,091	0.00%
2022/06/21	0	61.50	0	0.00	63.40	0	2,093	0.00%
2022/06/20	16	62.30	16	60.70	60.70	0	2,084	0.00%
2022/06/17	1	63.60	0	0.00	63.90	1	2,061	0.05%
2022/06/16	0	0.00	2	66.30	64.30	-2	2,047	-0.10%
2022/06/15	13	65.70	0	0.00	65.30	13	2,027	0.64%
2022/06/14	0	0.00	5	65.80	66.30	-5	2,017	-0.25%
2022/06/13	1	65.60	0	0.00	65.60	1	1,995	0.05%
2022/06/10	0	0.00	2	66.65	66.70	-2	1,974	-0.10%
2022/06/09	0	0.00	3	66.40	66.40	-3	1,944	-0.15%
2022/06/08	12	66.45	3	66.50	65.60	9	1,922	0.47%
2022/06/07	5	65.86	2	65.70	66.10	3	1,879	0.16%
2022/06/06	18	65.78	0	0.00	65.50	18	1,869	0.96%
2022/06/02	7	66.20	0	0.00	66.10	7	1,854	0.38%
2022/06/01	7	66.63	1	67.00	66.00	6	1,832	0.33%
2022/05/31	5	67.38	5	67.30	67.00	0	1,741	0.00%
2022/05/30	2	64.30	1.3	64.64	64.80	0.7	1,587	0.04%
2022/05/27	1	63.90	1	64.21	64.40	0	1,533	0.00%
2022/05/26	2	63.40	6	63.68	62.90	-4	1,410	-0.28%
2022/05/25	2	60.40	1	61.70	62.20	1	1,310	0.07%
2022/05/24	4	60.58	2	60.60	59.70	2	1,257	0.16%
2022/05/20	1	61.20	1	60.60	60.40	0	1,229	0.00%
2022/05/19	0	0.00	6	58.40	59.10	-6	1,202	-0.50%
2022/05/18	4	58.85	0	0.00	58.60	4	1,197	0.34%
2022/05/13	2	58.30	0	0.00	58.40	2	1,189	0.17%
2022/05/11	0	0.00	3	58.40	57.90	-3	1,161	-0.26%
2022/05/10	3	57.50	0	0.00	58.40	3	1,160	0.26%
2022/05/04	0.1	61.50	0	0.00	61.50	0.1	1,119	0.01%
2022/05/03	1	57.80	0	0.00	58.10	1	1,073	0.09%
2022/04/27	1	56.80	0	0.00	57.40	1	1,074	0.09%
2022/04/26	0.1	60.80	5	60.10	59.80	-4.9	1,056	-0.46%
2022/04/22	1.1	64.01	1	65.70	63.60	0	1,020	0.00%
2022/04/21	46.1	68.28	43	66.77	64.20	3	976	0.31%
2022/04/20	2	64.70	14	65.65	66.40	-12	780	-1.54%
2022/04/19	0	0.00	0	60.95	61.40	0	619	0.00%
2022/04/07	0	0.00	0	58.80	58.70	0	828	0.00%
2022/04/01	0	0.00	1	59.30	60.00	-1	865	-0.12%
2022/03/30	0	0.00	1	60.30	60.70	-1	987	-0.10%
2022/03/29	0	0.00	1	59.00	58.70	-1	975	-0.10%
2022/03/25	1	58.40	0	0.00	58.40	1	983	0.10%
2022/03/18	0	57.20	0	0.00	57.90	0	1,023	0.00%
2022/03/07	0	0.00	1	56.50	57.30	-1	1,174	-0.09%
2022/02/25	5	59.30	0	0.00	59.10	5	1,334	0.37%
2022/02/23	1	60.40	0	0.00	60.90	1	1,439	0.07%
2022/02/17	0	0.00	0	62.75	62.30	0	2,329	0.00%
2022/02/11	1	62.40	0	0.00	62.10	1	2,774	0.04%
2022/02/10	0	0.00	1	62.20	62.20	-1	2,796	-0.04%
2022/02/08	0	0.00	0	65.00	62.60	0	2,863	0.00%
2022/02/07	1	61.00	2	59.85	61.10	-1	2,888	-0.03%
2022/01/21	2	60.80	0	0.00	60.80	2	3,352	0.06%
2022/01/20	1	62.00	0	0.00	61.80	1	3,389	0.03%
2022/01/13	2	62.45	0	0.00	62.50	2	3,743	0.05%
2022/01/12	0	62.13	0	0.00	62.00	0	3,782	0.00%
2022/01/11	5	63.70	0	0.00	63.80	5	3,831	0.13%
2022/01/07	0	66.00	0	0.00	65.50	0	4,232	0.00%
2022/01/06	1	67.10	0	0.00	67.10	1	4,277	0.02%
2022/01/05	12	69.16	11	68.47	68.50	1	4,366	0.02%
2021/12/28	1	67.50	2	68.05	67.50	-1	5,002	-0.02%
2021/12/27	2	68.70	0	0.00	68.40	2	5,071	0.04%
2021/12/24	2	68.60	2.2	67.95	68.20	-0.2	5,251	0.00%
2021/12/23	0	0.00	1	66.00	65.40	-1	5,201	-0.02%
2021/12/17	0	63.80	0	0.00	63.90	0	5,465	0.00%
2021/12/15	0.2	65.40	0	0.00	65.10	0.2	5,470	0.00%
2021/12/14	1	65.20	0	0.00	65.10	1	5,514	0.02%
2021/12/13	1	67.30	0	0.00	66.60	1	5,739	0.02%
2021/12/09	1	67.10	0	0.00	66.80	1	5,875	0.02%
2021/12/07	0	0.00	1	68.80	67.90	-1	5,843	-0.02%
2021/12/06	3	67.93	1	68.80	68.40	2	5,833	0.03%
2021/12/02	0	0.00	0	69.75	67.60	0	5,826	0.00%
2021/12/01	1	69.00	0	69.20	69.10	1	5,784	0.02%
2021/11/30	2	69.30	1	69.80	68.70	1	5,768	0.02%
2021/11/29	0	66.60	0	0.00	67.70	0	5,741	0.00%
2021/11/26	0	67.80	0	0.00	67.20	0	5,718	0.00%
2021/11/24	0	0.00	1	69.90	70.40	-1	5,667	-0.02%
2021/11/23	1	68.91	2	70.45	68.80	-1	5,650	-0.02%
2021/11/22	0	71.10	6	71.65	70.80	-6	5,624	-0.11%
2021/11/19	3	72.23	3	72.30	71.70	0	5,571	0.00%
2021/11/18	4	74.55	2	74.25	73.50	2	5,480	0.04%
2021/11/17	7	71.49	8	72.05	73.90	-1	5,231	-0.02%
2021/11/16	8	70.98	2	70.20	70.00	6	4,911	0.12%
2021/11/15	9	70.46	7	70.33	70.00	2	4,757	0.04%
2021/11/12	0	0.00	1	65.70	67.00	-1	4,439	-0.02%
2021/11/11	1	64.50	2	64.85	64.50	-1	4,398	-0.02%
2021/11/10	1	64.20	9	64.87	64.60	-8	4,415	-0.18%
2021/11/09	8	64.10	8	65.25	65.20	0	4,405	0.00%
2021/11/05	8	66.35	0	0.00	66.00	8	4,390	0.18%
2021/11/04	1	67.10	2	68.30	67.20	-1	4,368	-0.02%
2021/11/02	2	71.15	16	71.02	67.40	-14	4,399	-0.32%
2021/11/01	16	69.90	23	69.49	70.60	-7	4,228	-0.17%
2021/10/29	33	66.99	13	67.25	66.70	20	4,131	0.48%
2021/10/28	0	0.00	5	66.20	66.20	-5	4,087	-0.12%
2021/10/27	0	66.50	10	66.18	66.50	-10	4,053	-0.25%
2021/10/26	18	68.08	13	67.25	66.50	5	4,041	0.12%
2021/10/25	19	68.39	22	67.94	68.70	-3	3,966	-0.08%
2021/10/22	0	0.00	16	65.54	65.30	-16	3,865	-0.41%
2021/10/21	29	65.15	1	65.50	64.40	28	4,042	0.69%
2021/10/20	2	64.10	10	65.30	64.10	-8	4,361	-0.18%
2021/10/19	10	64.60	1	64.80	64.60	9	4,334	0.21%
2021/10/18	6	66.07	5	64.90	64.50	1	4,283	0.02%
2021/10/15	20	68.98	41.1	68.60	69.50	-21.1	4,124	-0.51%
2021/10/14	1	66.30	0	0.00	66.50	1	3,921	0.03%
2021/10/13	2	66.75	3	65.00	65.50	-1	3,863	-0.03%
2021/10/08	14	65.91	21	66.94	67.60	-7	3,650	-0.19%
2021/10/07	1	64.50	5	64.12	63.70	-4	3,402	-0.12%
2021/10/06	15	64.08	18.1	63.83	63.30	-3.1	3,462	-0.09%
2021/10/05	9	60.70	1	60.20	62.50	8	3,383	0.24%
2021/10/04	13.1	62.09	14	62.60	61.50	-1	3,345	-0.03%
2021/10/01	5.1	63.29	18	63.46	61.90	-13	3,282	-0.39%
2021/09/29	1	59.90	7	59.90	60.10	-6	3,090	-0.19%
2021/09/28	17.1	60.77	8	61.34	61.10	9.1	3,168	0.29%
2021/09/27	1	61.90	3	61.90	62.00	-2	3,172	-0.06%
2021/09/24	2	59.35	3	59.77	59.50	-1	3,086	-0.03%
2021/09/23	0	0.00	1	57.00	57.00	-1	3,085	-0.03%
2021/09/22	0	0.00	0	57.30	56.40	0	3,135	0.00%
2021/09/17	1	57.50	1	58.40	58.90	0	3,209	0.00%
2021/09/16	6	59.75	1	60.60	58.50	5	3,315	0.15%
2021/09/15	0	0.00	4	59.40	60.10	-4	3,365	-0.12%
2021/09/14	1	54.70	0	0.00	54.70	1	3,532	0.03%
2021/09/07	5	55.80	0	0.00	56.30	5	4,844	0.10%
2021/09/06	1	57.30	0.1	57.80	56.60	0.9	4,847	0.02%
2021/09/03	15.1	58.47	0	0.00	58.60	15.1	4,859	0.31%
2021/09/02	0	0.00	1	58.40	58.20	-1	4,863	-0.02%
2021/09/01	6	59.17	0	0.00	59.40	6	4,861	0.12%
2021/08/26	1	58.90	9	59.67	58.90	-8	4,845	-0.17%
2021/08/25	3	57.70	3	58.20	57.90	0	4,844	0.00%
2021/08/24	10	58.92	0	0.00	58.60	10	4,874	0.21%
2021/08/23	0	0.00	1	58.70	58.80	-1	4,883	-0.02%
2021/08/19	10	58.98	10	57.60	57.00	0	4,898	0.00%
2021/08/16	1	59.00	4	61.65	60.20	-3	4,981	-0.06%
2021/08/13	0	0.00	5	64.00	63.70	-5	4,978	-0.10%
2021/08/12	1	65.30	1	65.80	65.90	0	4,979	0.00%
2021/08/11	5	66.50	0	0.00	65.40	5	4,998	0.10%
2021/08/09	1	67.80	1	67.40	67.30	0	5,082	0.00%
2021/08/06	0	0.00	1	69.80	69.10	-1	5,092	-0.02%
2021/08/05	0	0.00	1	69.10	69.30	-1	5,084	-0.02%
2021/08/04	1	69.90	12	69.93	69.50	-11	5,132	-0.21%
2021/08/03	1	68.00	5	67.88	67.10	-4	5,099	-0.08%
2021/08/02	0	0.00	1	66.70	67.20	-1	5,147	-0.02%
2021/07/29	2	67.00	5	67.16	67.20	-3	5,266	-0.06%
2021/07/28	15	66.67	2	67.20	66.50	13	5,294	0.25%
2021/07/27	17	70.92	0	0.00	69.40	17	5,300	0.32%
2021/07/26	11	70.67	16	72.61	73.70	-5	5,144	-0.10%
2021/07/22	0	0.00	6	66.63	66.30	-6	4,830	-0.12%
2021/07/21	1	65.00	2	65.50	64.80	-1	4,873	-0.02%
2021/07/20	0	0.00	5	66.62	66.10	-5	4,877	-0.10%
2021/07/16	3	69.03	1	70.10	68.90	2	4,973	0.04%
2021/07/15	5	69.48	7	69.63	69.30	-2	4,995	-0.04%
2021/07/14	1	67.70	0	0.00	67.70	1	4,990	0.02%
2021/07/13	13	70.22	5	71.16	69.20	8	4,981	0.16%
2021/07/12	12	69.51	14	70.98	71.50	-2	4,888	-0.04%
2021/07/08	4	69.70	12	69.85	69.10	-8	4,863	-0.16%
2021/07/07	0	0.00	1	69.10	68.30	-1	4,908	-0.02%
2021/07/06	6	68.65	1	68.80	68.60	5	4,980	0.10%
2021/07/05	18	68.87	10	69.96	70.60	8	5,019	0.16%
2021/07/02	4	68.20	1	67.80	68.00	3	5,006	0.06%
2021/07/01	2	68.60	4	68.03	66.80	-2	5,158	-0.04%
2021/06/30	1	70.80	9	69.70	69.40	-8	5,188	-0.15%
2021/06/29	6	71.05	0	0.00	68.90	6	5,249	0.11%
2021/06/28	1	68.60	3	69.53	70.90	-2	5,369	-0.04%
2021/06/25	5	72.08	6	72.92	70.30	-1	5,821	-0.02%
2021/06/24	10	74.24	5	73.04	73.00	5	5,859	0.09%
2021/06/23	3	71.13	20	73.18	74.00	-17	5,857	-0.29%
2021/06/22	12	70.36	6	70.90	71.00	6	6,075	0.10%
2021/06/21	16	71.35	9	72.43	71.10	7	6,435	0.11%
2021/06/18	8	65.58	10	67.25	68.40	-2	7,143	-0.03%
2021/06/17	9	61.41	1	62.10	62.20	8	7,073	0.11%
2021/06/16	1	62.60	1	64.20	62.70	0	7,087	0.00%
2021/06/04	0	0.00	2	60.10	59.80	-2	8,583	-0.02%
2021/06/02	0	0.00	2	60.10	59.90	-2	9,644	-0.02%
2021/06/01	1	61.60	0	0.00	61.50	1	10,111	0.01%
2021/05/31	1	61.30	1	61.40	61.20	0	10,848	0.00%
2021/05/27	1	59.00	0	0.00	59.00	1	11,030	0.01%
2021/05/26	2	59.40	0	0.00	59.40	2	11,075	0.02%
2021/05/24	2	59.30	1	58.50	59.70	1	11,403	0.01%
2021/05/20	1	56.40	0	0.00	55.80	1	11,667	0.01%
2021/05/19	0	0.00	4	55.90	56.30	-4	11,792	-0.03%
2021/05/18	6	56.03	1	54.30	56.50	5	11,845	0.04%
2021/05/12	0	0.00	39	54.97	55.10	-39	12,073	-0.32%
2021/05/10	1	63.60	2	63.60	62.60	-1	12,227	-0.01%
2021/05/07	1	66.40	1	66.00	66.20	0	12,476	0.00%
2021/05/05	2	62.40	2	59.90	59.50	0	13,544	0.00%
2021/05/04	3	59.60	0	0.00	60.10	3	13,604	0.02%
2021/05/03	0	0.00	9	63.92	62.60	-9	13,622	-0.07%
2021/04/28	15	67.81	2	67.60	67.50	13	13,853	0.09%
2021/04/27	5	69.32	0	0.00	69.10	5	14,034	0.04%
2021/04/26	0	0.00	9	68.38	68.10	-9	14,185	-0.06%
2021/04/23	7	67.53	0	0.00	68.20	7	14,329	0.05%
2021/04/22	4	68.50	0	0.00	67.10	4	14,830	0.03%
2021/04/21	5	72.08	2	71.50	71.20	3	15,180	0.02%
2021/04/20	5	72.84	1	72.90	72.80	4	15,347	0.03%
2021/04/19	1	71.90	2	71.90	71.40	-1	15,498	-0.01%
2021/04/16	5	72.70	0	0.00	72.60	5	15,749	0.03%
2021/04/15	0	0.00	6	73.17	73.30	-6	16,003	-0.04%
2021/04/14	3	72.53	3	72.10	71.70	0	16,283	0.00%
2021/04/13	38	74.52	402	75.87	73.10	-364	16,680	-2.18%	大賣/鉅額交易
2021/04/12	3	76.47	355	75.04	75.00	-352	17,372	-2.03%	大賣/鉅額交易
2021/04/09	4	75.60	0	0.00	75.70	4	17,830	0.02%
2021/04/08	134	77.36	0	0.00	77.00	134	18,292	0.73%	大買/鉅額交易
2021/04/07	5	78.12	9	78.21	77.50	-4	18,380	-0.02%
2021/04/06	1	77.30	2	76.55	76.40	-1	18,463	-0.01%
2021/04/01	5	76.54	1	76.60	76.30	4	18,834	0.02%
2021/03/31	349	77.82	0	0.00	77.00	349	19,262	1.81%	大買/鉅額交易
2021/03/30	323	80.08	72.2	81.25	79.50	250.8	19,557	1.28%	大買/鉅額交易
2021/03/29	1	78.30	16	78.03	78.30	-15	19,587	-0.08%
2021/03/26	6.2	76.83	3	78.57	76.50	3.2	19,490	0.02%
2021/03/25	16	77.96	8	78.93	78.00	8	19,251	0.04%
2021/03/24	10	77.89	15.1	77.73	77.00	-5.1	18,734	-0.03%
2021/03/23	37	77.25	23	77.97	78.00	14	18,165	0.08%
2021/03/22	3.1	71.55	14.2	73.58	74.00	-11.1	16,948	-0.07%
2021/03/19	6	71.20	1	70.40	70.70	5	16,741	0.03%
2021/03/18	14.2	71.65	12	70.80	71.30	2.2	16,655	0.01%
2021/03/17	10	71.63	18	71.17	71.10	-8	16,366	-0.05%
2021/03/16	2	68.30	1	68.00	67.90	1	15,590	0.01%
2021/03/15	2	66.70	0	0.00	68.00	2	15,543	0.01%
2021/03/12	3	68.10	1	67.30	67.70	2	15,497	0.01%
2021/03/10	7	67.33	0	0.00	66.10	7	15,405	0.05%
2021/03/09	9	68.80	2	67.60	67.30	7	15,345	0.05%
2021/03/08	22	72.78	18	73.54	70.20	4	15,146	0.03%
2021/03/05	8	69.31	9	69.92	70.70	-1	14,411	-0.01%
2021/03/04	8	68.93	8	69.31	68.00	0	13,956	0.00%
2021/03/03	2	67.50	7	65.07	67.50	-5	13,225	-0.04%
2021/03/02	1	63.20	0	0.00	63.10	1	13,138	0.01%
2021/02/26	5	65.60	0	0.00	65.60	5	13,169	0.04%
2021/02/25	2	68.95	3	69.77	67.10	-1	13,171	-0.01%
2021/02/24	4	67.30	4	67.25	66.00	0	12,911	0.00%
2021/02/22	3	67.57	3	67.57	67.50	0	12,801	0.00%
2021/02/19	0	0.00	2	65.20	66.20	-2	12,652	-0.02%
2021/02/18	1	63.40	1.1	63.36	63.90	-0.1	12,594	0.00%
2021/02/17	6	62.02	5	62.20	63.10	1	12,630	0.01%
2021/02/05	2	63.30	2	62.70	62.90	0	12,609	0.00%
2021/02/04	4	64.40	4	63.90	63.50	0	12,598	0.00%
2021/02/03	8	64.85	8	64.55	64.20	0	12,648	0.00%
2021/02/02	11.1	62.80	11	63.19	65.40	0.1	12,485	0.00%
2021/02/01	9	62.59	10	62.40	61.90	-1	12,328	-0.01%
2021/01/29	14	66.87	13	64.07	63.90	1	12,183	0.01%
2021/01/28	39	70.02	42	70.33	68.50	-3	11,869	-0.03%
2021/01/27	19	67.76	24	68.35	70.10	-5	11,135	-0.04%
2021/01/26	3	64.43	3	64.27	63.80	0	10,650	0.00%
2021/01/25	1	64.50	1	63.90	64.40	0	10,538	0.00%
2021/01/22	8	65.89	11	65.46	66.60	-3	10,441	-0.03%
2021/01/21	6	64.67	3	64.53	64.60	3	10,297	0.03%
2021/01/20	12	68.11	1	66.20	65.20	11	10,127	0.11%
2021/01/19	4	69.93	3	70.10	67.70	1	9,915	0.01%
2021/01/18	1	68.30	0.2	68.33	67.60	0.8	9,698	0.01%
2021/01/15	23	69.79	22	70.10	68.10	1	9,516	0.01%
2021/01/14	8	69.35	6	69.93	71.60	2	8,951	0.02%
2021/01/13	2	65.85	1	67.30	65.10	1	8,516	0.01%
2021/01/12	5.2	67.56	0	0.00	67.00	5.2	8,306	0.06%
2021/01/11	5	70.22	7.3	71.12	70.80	-2.3	8,128	-0.03%
2021/01/08	2	69.25	1	70.20	67.50	1	7,910	0.01%
2021/01/07	3	70.63	4	72.05	70.00	-1	7,645	-0.01%
2021/01/06	27.2	70.49	26.5	69.75	69.60	0.7	7,349	0.01%
2021/01/05	20.5	72.98	18	73.49	69.60	2.5	6,856	0.04%
2021/01/04	12	67.23	13	66.79	69.60	-1	6,110	-0.02%
2020/12/31	13	60.77	19	61.25	63.30	-6	5,590	-0.11%
2020/12/30	2	58.15	6	57.50	57.60	-4	5,045	-0.08%
2020/12/29	8	60.23	5	58.88	57.80	3	4,865	0.06%
2020/12/28	13	60.54	9	59.32	60.50	4	4,583	0.09%
2020/12/25	11.1	56.55	7	57.56	59.00	4.1	4,113	0.10%
2020/12/24	50	53.23	50	53.54	54.00	0	3,553	0.00%
2020/12/23	21	50.29	19	51.45	51.30	2	3,077	0.06%
2020/12/22	0	0.00	9	47.20	49.25	-9	2,499	-0.36%
2020/12/21	0	0.00	10	44.15	44.80	-10	2,406	-0.42%
2020/12/18	19	43.68	0	0.00	43.35	19	2,356	0.81%
2020/12/17	10	43.70	10	44.00	44.50	0	2,334	0.00%
2020/12/15	0	0.00	21	42.95	42.50	-21	2,299	-0.91%
2020/12/14	21	44.46	0	0.00	44.40	21	2,299	0.91%
2020/12/11	24	44.26	23	43.82	43.40	1	2,262	0.04%
2020/12/10	0	0.00	1	43.90	43.85	-1	2,209	-0.05%
2020/12/04	0	0.00	1	43.35	43.50	-1	1,993	-0.05%
2020/12/01	0	0.00	1	43.00	43.15	-1	1,899	-0.05%
2020/11/25	2	41.00	0	0.00	40.95	2	1,697	0.12%
2020/11/24	2	39.93	0	0.00	40.30	2	1,588	0.13%
2020/11/20	0	0.00	2	39.58	40.45	-2	1,457	-0.14%
2020/11/18	0	0.00	3	39.45	39.15	-3	1,325	-0.23%
2020/11/17	1	38.60	10	38.30	38.75	-9	1,254	-0.72%
2020/11/16	11	38.02	0	0.00	38.85	11	1,186	0.93%
2020/11/12	1	37.20	0	0.00	36.30	1	971	0.10%
2020/11/11	5	36.20	5	37.30	37.00	0	917	0.00%
2020/09/10	0	0.00	1	35.15	34.70	-1	1,136	-0.09%
2020/09/04	1	34.90	0	0.00	35.05	1	1,089	0.09%
2020/08/26	0	0.00	2	33.65	33.30	-2	1,169	-0.17%
2020/08/06	1	36.10	0	0.00	35.50	1	1,216	0.08%
2020/08/05	0	0.00	1	34.10	35.65	-1	1,206	-0.08%
2020/07/28	0	0.00	1	34.90	34.70	-1	1,139	-0.09%
2020/07/23	1	36.65	0	0.00	36.25	1	1,110	0.09%
2020/07/22	2	36.85	2	36.95	36.70	0	1,101	0.00%
2020/07/09	2	36.30	0	0.00	36.55	2	1,011	0.20%
2020/07/02	1	34.50	0	0.00	34.10	1	805	0.12%
2020/06/03	0	0.00	1	32.90	33.15	-1	753	-0.13%
2020/06/02	0	0.00	0.2	31.85	31.85	-0.2	716	-0.03%
2020/03/20	0.2	25.05	0	0.00	25.05	0.2	762	0.03%
2020/03/10	0	0.00	10	30.57	31.10	-10	678	-1.47%
2020/02/10	0	0.00	1	33.60	33.45	-1	773	-0.13%
2020/02/04	0	0.00	2	33.30	33.50	-2	772	-0.26%
2020/02/03	2	32.43	0	0.00	32.35	2	779	0.26%
2020/01/31	0	0.00	1	34.50	34.40	-1	801	-0.12%
2020/01/30	1	35.00	0	0.00	34.20	1	819	0.12%
2020/01/20	1	37.90	0	0.00	37.90	1	804	0.12%
2020/01/17	0	0.00	5	38.15	38.00	-5	794	-0.63%
2019/12/31	0	0.00	1	37.25	37.00	-1	810	-0.12%
2019/12/26	1	36.90	0	0.00	36.90	1	824	0.12%
2019/12/20	1	37.40	0	0.00	37.50	1	841	0.12%
2019/12/19	12	37.68	3	37.80	37.60	9	842	1.07%
2019/12/18	5	38.19	0	0.00	37.80	5	829	0.60%
2019/11/18	0	0.00	5	37.85	37.20	-5	1,288	-0.39%
2019/11/15	5	38.60	0	0.00	38.10	5	1,300	0.38%
2019/10/24	2	38.70	2	39.10	38.85	0	1,380	0.00%
2019/09/09	0	0.00	5	39.45	39.35	-5	1,306	-0.38%
2019/09/05	1	42.20	0	0.00	42.05	1	1,248	0.08%
2019/08/28	2	42.40	0	0.00	42.30	2	1,145	0.17%
2019/08/27	7	44.24	2	44.45	44.90	5	1,083	0.46%
2019/08/23	0	0.00	5	44.20	43.65	-5	1,010	-0.49%
2019/08/22	2	45.05	3	44.03	43.75	-1	953	-0.10%
2019/08/21	2	42.83	1	42.35	42.40	1	834	0.12%
2019/08/19	4	41.88	0	0.00	42.00	4	759	0.53%
2019/08/16	3	41.65	3	41.73	41.85	0	702	0.00%
2019/07/26	0	0.00	1	40.60	40.00	-1	549	-0.18%
2019/07/24	1	40.65	1	40.30	41.10	0	580	0.00%
2019/07/23	1	40.00	0	0.00	39.55	1	547	0.18%
2019/07/17	1	39.65	0	0.00	39.00	1	572	0.17%
2019/05/03	8	38.18	11	38.10	38.10	-3	792	-0.38%
2019/05/02	0	0.00	1	38.00	38.30	-1	774	-0.13%
2019/04/30	1	37.40	0	0.00	37.55	1	740	0.13%
2019/04/25	20	37.85	20	37.95	37.90	0	685	0.00%
2019/04/24	1	37.25	1	36.95	36.65	0	630	0.00%
2019/04/19	0	0.00	12	36.85	36.10	-12	610	-1.97%
2019/04/17	4	37.50	4	37.75	36.80	0	587	0.00%
2019/04/16	6	37.37	6	37.50	37.30	0	563	0.00%
2019/04/15	7	36.47	1	37.15	35.90	6	511	1.17%
2019/04/12	5	35.65	0	0.00	35.40	5	456	1.09%
2019/04/09	0	35.20	0	0.00	35.40	0	438	0.01%
2019/04/08	0	0.00	1	34.90	34.95	-1	422	-0.24%
2019/04/03	0	0.00	2	34.90	34.90	-2	419	-0.48%
2019/04/02	4	35.50	0	0.00	35.30	4	411	0.97%
2019/03/19	0	0.00	0	34.00	33.95	0	366	-0.01%
2019/03/18	1	35.75	1	34.84	34.50	0	361	-0.01%
2019/03/14	0	31.85	0	0.00	31.80	0	311	0.01%
2019/01/28	0	0.00	1	29.55	29.60	-1	626	-0.16%
2019/01/24	0	0.00	1	29.50	29.35	-1	651	-0.15%
2018/12/18	2	31.30	2	31.10	31.30	0	920	0.00%
2018/12/05	2	31.08	0	0.00	31.10	2	905	0.22%
2018/11/30	10	30.34	10	30.34	30.20	0	876	0.00%
2018/11/29	4	30.65	4	30.55	30.15	0	874	0.00%
2018/11/09	0	0.00	18	30.20	30.20	-18	758	-2.37%
2018/11/08	0	0.00	55	29.36	30.05	-55	702	-7.83%
2018/11/07	3	29.25	8	29.66	29.50	-5	695	-0.72%
2018/11/06	78	29.70	0	0.00	29.05	78	710	10.97%
2018/11/05	4	29.96	4	29.40	29.30	0	702	0.00%
2018/10/19	0	0.00	51	27.48	27.45	-51	705	-7.23%
2018/10/17	51	28.63	0	0.00	28.55	51	704	7.24%
2018/10/11	0	0.00	20	29.75	27.00	-20	724	-2.76%
2018/10/09	20	30.20	0	0.00	29.95	20	725	2.76%
2018/10/04	0	0.00	62	30.66	30.75	-62	826	-7.51%
2018/10/03	20	30.90	0	0.00	30.80	20	823	2.43%
2018/10/02	20	30.87	0	0.00	30.70	20	827	2.42%
2018/10/01	22	31.15	0	0.00	31.30	22	809	2.72%
2018/09/13	1	30.85	1	31.05	30.65	0	1,087	0.00%
2018/08/28	0	0.00	1	33.15	33.00	-1	1,343	-0.07%
2018/08/27	1	32.70	0	0.00	33.00	1	1,378	0.07%
2018/08/24	0	0.00	1	34.50	34.30	-1	1,377	-0.07%
2018/08/14	0	0.00	1	34.95	34.90	-1	1,354	-0.07%
2018/08/13	0	0.00	4	35.55	35.45	-4	1,349	-0.30%
2018/08/06	2	37.00	0	0.00	37.20	2	1,305	0.15%
2018/08/03	6	37.58	0	0.00	37.50	6	1,298	0.46%
2018/07/24	0	0.00	1	36.15	36.20	-1	1,209	-0.08%
2018/07/23	1	35.60	0	0.00	35.40	1	1,206	0.08%
2018/07/18	0	0.00	1	37.65	37.05	-1	1,208	-0.08%
2018/07/16	0	0.00	3	37.75	37.65	-3	1,166	-0.26%
2018/06/29	2	36.00	2	35.75	35.40	0	1,025	0.00%
2018/06/28	0	0.00	2	34.58	33.90	-2	989	-0.20%
2018/06/26	1	35.50	1	35.30	35.50	0	976	0.00%
2018/06/25	2	36.43	1	36.10	35.25	1	965	0.10%
2018/06/22	4	37.24	0	0.00	37.50	4	928	0.43%
2018/06/21	2	36.20	4	36.80	37.30	-2	778	-0.26%
2018/05/29	0	0.00	0.1	33.65	33.40	-0.1	632	-0.01%
2018/04/16	1	36.15	0	0.00	36.00	1	1,085	0.09%
2018/04/13	0	0.00	1	36.90	36.65	-1	1,102	-0.09%
2018/04/12	1	36.50	0	0.00	36.45	1	1,142	0.09%
2018/03/31	0	0.00	2	37.35	37.30	-2	1,219	-0.16%
2018/03/29	2	37.75	0	0.00	37.10	2	1,243	0.16%
2018/03/27	0	0.00	1	37.25	37.40	-1	1,234	-0.08%
2018/03/26	1	36.75	0	0.00	36.45	1	1,237	0.08%
2018/03/16	2	39.10	0	0.00	38.80	2	1,411	0.14%
2018/03/13	1	39.80	2	40.13	39.80	-1	1,443	-0.07%
2018/03/12	2	39.23	0	0.00	39.15	2	1,456	0.14%
2018/03/08	1	39.50	2	39.90	39.80	-1	1,471	-0.07%
2018/03/05	0	0.00	2	39.95	39.80	-2	1,503	-0.13%
2018/03/02	1	38.55	1	38.90	38.95	0	1,507	0.00%
2018/02/27	1	40.10	2	40.68	40.10	-1	1,535	-0.07%
2018/02/26	0	0.00	1	39.65	39.45	-1	1,541	-0.06%
2018/01/25	0	0.00	1	45.60	45.00	-1	2,141	-0.05%
2018/01/22	1	45.10	1	45.65	45.40	0	2,386	0.00%
2018/01/19	1	45.35	1	46.00	45.35	0	2,549	0.00%
2018/01/18	2	45.53	0	0.00	45.25	2	2,637	0.08%
2018/01/16	1	45.15	1	45.50	45.50	0	3,028	0.00%
2018/01/10	1	45.35	60	44.96	44.65	-59	3,844	-1.53%
2018/01/09	2	46.25	12	46.63	46.00	-10	3,863	-0.26%
2018/01/08	24	46.16	9	46.81	46.20	15	3,892	0.39%
2018/01/04	5	45.90	1	45.70	46.10	4	3,868	0.10%