乙盛-KY (5243)-元大-成功券商分點個股進出

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
59.4
漲跌
▲0.2
漲幅
+0.34%
成交量
808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－元大-成功券商分點個股進出

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

元大-成功券商分點個股進出
元大-成功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
2024/05/31	0	0.00	1	60.30	59.40	-1	2,001	-0.05%
2024/05/30	1	59.90	0	0.00	59.20	1	1,994	0.05%
2024/05/29	18	60.98	0	0.00	60.40	18	1,988	0.90%
2024/05/28	0	0.00	1.1	61.09	60.70	-1.1	1,961	-0.06%
2024/05/27	4	59.73	7.2	59.96	59.40	-3.2	1,917	-0.16%
2024/05/22	0	0.00	3.2	58.31	57.70	-3.2	1,877	-0.17%
2024/05/21	0	0.00	5.2	57.48	57.50	-5.2	1,862	-0.28%
2024/05/20	0	0.00	3.2	57.17	56.80	-3.2	1,861	-0.17%
2024/05/17	0	0.00	2	56.70	56.60	-2	1,860	-0.11%
2024/05/16	1	57.00	0	0.00	56.70	1	1,865	0.05%
2024/05/15	10	57.60	0	0.00	56.90	10	1,869	0.53%
2024/05/13	0	0.00	1	57.20	57.00	-1	1,879	-0.05%
2024/05/10	0	0.00	0.1	57.40	57.80	-0.1	1,881	-0.01%
2024/05/08	0	0.00	1	57.30	56.70	-1	1,863	-0.05%
2024/05/07	1	56.80	0.1	57.10	56.80	0.9	1,861	0.05%
2024/05/06	1.1	56.69	1	56.60	56.20	0.1	1,851	0.00%
2024/05/02	1	55.70	1	55.70	55.90	0	1,845	0.00%
2024/04/30	1	57.30	1	57.00	56.00	0	1,843	0.00%
2024/04/25	0	0.00	1	55.80	55.10	-1	1,816	-0.06%
2024/04/24	1	55.60	0	0.00	56.30	1	1,810	0.06%
2024/04/19	5.3	54.28	0	0.00	54.10	5.3	1,783	0.29%
2024/04/18	0	0.00	1	55.70	55.60	-1	1,757	-0.06%
2024/04/17	1	57.00	0	0.00	56.10	1	1,744	0.06%
2024/04/16	5.4	56.10	0	0.00	56.00	5.4	1,742	0.31%
2024/04/15	0	60.30	2	59.70	59.00	-2	1,715	-0.12%
2024/04/12	1	61.00	3	60.33	61.40	-2	1,701	-0.12%
2024/04/11	2	61.00	1.1	59.48	59.90	0.9	1,652	0.05%
2024/04/10	0	0.00	0	58.10	58.10	0	1,555	0.00%
2024/04/08	3.1	57.31	1	57.60	58.00	2.1	1,543	0.14%
2024/04/03	0	0.00	3	58.80	58.10	-3	1,542	-0.19%
2024/04/02	1	59.70	3	59.40	59.50	-2	1,524	-0.13%
2024/04/01	5	60.16	1	59.70	59.30	4	1,510	0.26%
2024/03/29	2	60.35	3	59.47	59.40	-1	1,497	-0.07%
2024/03/28	14.3	60.48	5.1	61.67	60.30	9.2	1,447	0.64%
2024/03/27	2	59.10	10	58.47	59.60	-8	1,256	-0.64%
2024/03/26	8	56.59	0	0.00	55.90	8	1,146	0.70%
2024/03/25	0	0.00	1	58.00	57.60	-1	1,127	-0.09%
2024/03/22	1	58.60	1	58.00	58.20	0	1,123	0.00%
2024/03/21	0	57.00	0	0.00	57.40	0	1,086	0.00%
2024/03/20	0	0.00	4	57.53	56.90	-4	1,058	-0.38%
2024/03/19	1	57.70	0	0.00	57.70	1	1,005	0.10%
2024/03/18	1	57.90	0	0.00	58.40	1	986	0.10%
2024/03/15	1.1	59.38	2.1	59.13	58.80	-1	952	-0.11%
2024/03/14	4	58.39	0	0.00	57.20	4	826	0.49%
2024/03/13	10	61.81	14.1	60.79	60.50	-4.1	783	-0.52%
2024/03/12	3	58.87	4.2	59.60	60.00	-1.2	591	-0.20%
2024/03/11	1	54.30	0	0.00	54.60	1	492	0.20%
2024/03/08	2	52.80	2	52.70	53.00	0	488	0.00%
2024/03/06	1	55.39	0	0.00	55.00	1	482	0.21%
2024/03/05	1	55.20	0	0.00	55.50	1	480	0.21%
2024/03/01	1	54.79	0	0.00	54.70	1	475	0.22%
2024/02/27	0	0.00	1	54.90	55.00	-1	479	-0.21%
2024/02/23	0	0.00	1	55.60	55.50	-1	484	-0.21%
2024/02/22	2	55.70	0	0.00	55.80	2	475	0.42%
2024/02/21	0	0.00	1	55.40	55.60	-1	477	-0.21%
2024/02/20	1.1	55.59	0	0.00	55.30	1.1	495	0.21%
2024/02/16	0	0.00	17	54.80	55.30	-17	491	-3.46%
2024/02/15	1	53.20	0	0.00	53.60	1	489	0.20%
2024/02/05	0.1	53.50	0	0.00	53.90	0.1	484	0.02%
2024/02/02	0	0.00	1	55.20	54.60	-1	471	-0.21%
2024/02/01	0.1	55.60	3	56.00	55.20	-2.9	465	-0.62%
2024/01/29	1	55.80	0	0.00	56.30	1	460	0.22%
2024/01/26	7	56.11	0	0.00	56.30	7	459	1.52%
2024/01/24	0	0.00	0.1	57.30	56.90	-0.1	454	-0.01%
2024/01/17	5.1	56.74	0	0.00	56.50	5.1	472	1.08%
2024/01/10	0.1	57.80	0	0.00	57.10	0.1	489	0.02%
2024/01/09	1	57.70	0	0.00	58.10	1	488	0.20%
2024/01/03	0	0.00	2	60.25	60.30	-2	528	-0.38%
2023/12/29	0	0.00	0.1	61.40	61.20	-0.1	527	-0.02%
2023/12/27	1	60.60	0	0.00	60.70	1	517	0.19%
2023/12/21	0	60.30	0	0.00	59.80	0	533	0.00%
2023/12/19	0	0.00	2	59.30	59.40	-2	538	-0.37%
2023/12/15	3	60.77	1	60.80	60.80	2	561	0.36%
2023/12/14	0	0.00	2	60.30	60.30	-2	582	-0.34%
2023/12/08	1	61.10	0	0.00	61.30	1	615	0.16%
2023/12/07	0	0.00	2	60.20	60.10	-2	613	-0.33%
2023/12/04	0	0.00	1	61.50	61.80	-1	632	-0.16%
2023/11/29	4	60.60	0	0.00	60.60	4	666	0.60%
2023/11/23	0	0.00	2	61.20	60.70	-2	708	-0.28%
2023/11/21	0	0.00	0	60.40	60.20	0	746	0.00%
2023/11/17	1	60.00	0.1	61.00	60.50	0.9	761	0.12%
2023/11/13	2	57.60	0	0.00	58.20	2	803	0.25%
2023/10/30	0	57.70	0	0.00	57.80	0	989	0.00%
2023/10/23	0	58.30	0	0.00	58.30	0	1,069	0.00%
2023/10/20	0.1	57.90	0	0.00	58.60	0.1	1,134	0.01%
2023/10/18	0	0.00	3	59.70	59.60	-3	1,187	-0.25%
2023/10/11	0.2	60.65	0	0.00	59.70	0.2	1,275	0.02%
2023/10/05	0	63.80	0	0.00	64.20	0	1,306	0.00%
2023/09/25	0	0.00	10	64.56	65.00	-10	1,957	-0.51%
2023/09/21	1	65.00	7	65.24	64.30	-6	1,975	-0.30%
2023/09/19	3	68.07	0	0.00	66.80	3	2,014	0.15%
2023/09/15	2	67.05	0	0.00	67.00	2	2,036	0.10%
2023/09/14	2	67.55	2	67.45	68.00	0	2,050	0.00%
2023/09/13	2	66.60	1	66.50	66.50	1	2,070	0.05%
2023/09/11	6	65.23	0	0.00	64.90	6	2,153	0.28%
2023/09/07	7	68.21	0	0.00	67.30	7	2,302	0.30%
2023/09/06	0	0.00	6	67.72	67.70	-6	2,354	-0.25%
2023/09/01	0	0.00	0.1	66.30	65.60	-0.1	2,544	0.00%
2023/08/29	0.1	63.29	0	0.00	63.20	0.1	2,796	0.00%
2023/08/25	5	66.40	0	0.00	65.90	5	3,340	0.15%
2023/08/24	0	65.00	0	0.00	65.20	0	3,503	0.00%
2023/08/17	0	66.20	0	0.00	67.20	0	4,394	0.00%
2023/08/15	1	65.90	0	0.00	66.00	1	5,581	0.02%
2023/08/10	1.1	66.17	0	0.00	66.00	1.1	5,791	0.02%
2023/08/09	0	67.90	0	0.00	67.70	0	5,768	0.00%
2023/08/08	0.2	69.10	0	0.00	68.50	0.2	5,748	0.00%
2023/08/02	4	70.95	0	0.00	70.50	4	5,716	0.07%
2023/07/31	0	0.00	1	71.40	71.40	-1	5,695	-0.02%
2023/07/26	0	0.00	1	72.70	71.50	-1	5,680	-0.02%
2023/07/25	2	74.55	0	0.00	73.30	2	5,664	0.04%
2023/07/24	0	0.00	1	71.00	72.80	-1	5,619	-0.02%
2023/07/21	10	71.62	0	0.00	72.10	10	5,602	0.18%
2023/07/19	0.1	71.90	4	71.70	71.90	-3.9	5,664	-0.07%
2023/07/18	0	74.00	0	0.00	73.20	0	5,800	0.00%
2023/07/14	2	75.00	0	0.00	74.70	2	6,185	0.03%
2023/07/13	2	75.00	0	0.00	74.50	2	6,208	0.03%
2023/07/12	0.1	74.30	1	74.50	74.60	-1	6,193	-0.02%
2023/07/10	4.2	76.15	0	0.00	75.00	4.2	6,172	0.07%
2023/07/07	0.1	80.40	1	80.70	79.90	-1	6,082	-0.02%
2023/07/06	2.1	82.90	4	84.30	82.00	-2	6,093	-0.03%
2023/07/05	23	86.21	20.2	84.63	84.40	2.9	6,027	0.05%
2023/07/04	5	83.06	11	83.33	83.40	-6	5,876	-0.10%
2023/07/03	5	80.92	3.1	81.35	80.60	1.9	5,771	0.03%
2023/06/30	2	78.90	0.1	79.00	78.80	1.9	5,780	0.03%
2023/06/29	1	78.50	0	0.00	78.50	1	5,902	0.02%
2023/06/28	3	79.73	0	0.00	79.00	3	6,199	0.05%
2023/06/27	4.1	78.77	1	78.20	79.00	3.1	6,225	0.05%
2023/06/26	1	82.40	0	0.00	81.60	1	6,203	0.02%
2023/06/21	3	82.80	0	0.00	83.10	3	6,219	0.05%
2023/06/20	1	81.10	1	81.60	81.90	0	6,199	0.00%
2023/06/19	8	82.84	0	0.00	82.70	8	6,182	0.13%
2023/06/16	1	82.00	0	0.00	82.50	1	6,149	0.02%
2023/06/15	4.1	82.69	2	82.45	83.00	2.1	6,121	0.03%
2023/06/14	2.1	83.24	1	82.70	82.30	1.1	6,077	0.02%
2023/06/13	3.1	85.07	0	86.80	84.40	3	5,998	0.05%
2023/06/12	0	84.60	0	0.00	84.60	0	5,927	0.00%
2023/06/08	2.1	84.85	3	84.53	84.10	-0.9	5,799	-0.02%
2023/06/07	4	86.68	0	0.00	86.70	4	5,738	0.07%
2023/06/06	2	87.60	1.1	88.27	87.90	0.9	5,686	0.02%
2023/06/05	12	90.43	12	90.43	88.70	0	5,666	0.00%
2023/06/02	2	89.10	7	88.04	89.60	-5	5,592	-0.09%
2023/06/01	27	88.71	30	89.26	89.30	-3	5,486	-0.05%
2023/05/31	13	88.93	11.1	89.08	88.90	2	5,347	0.04%
2023/05/30	7	85.57	5.1	85.61	83.70	2	4,920	0.04%
2023/05/29	5	84.06	1	83.20	83.70	4	4,738	0.08%
2023/05/26	7.1	83.88	27.1	83.31	82.60	-20	4,676	-0.43%
2023/05/25	9	87.00	19.2	85.46	86.80	-10.2	4,519	-0.23%
2023/05/24	3	83.60	13	83.36	83.80	-10	4,189	-0.24%
2023/05/23	2	82.85	7	83.36	83.00	-5	4,085	-0.12%
2023/05/22	21	81.66	36.2	81.97	82.50	-15.2	3,887	-0.39%
2023/05/19	7	75.06	29.5	75.44	77.80	-22.5	3,202	-0.70%
2023/05/18	3	69.63	17	70.21	70.80	-14	2,713	-0.52%
2023/05/17	1	70.00	5.2	69.78	70.40	-4.2	2,618	-0.16%
2023/05/16	28	67.52	4.4	66.99	67.50	23.7	2,507	0.94%
2023/05/15	0	0.00	4	65.48	65.80	-4	2,477	-0.16%
2023/05/11	5	66.26	1	65.10	65.10	4	2,476	0.16%
2023/05/10	0	0.00	1	66.30	65.90	-1	2,463	-0.04%
2023/05/09	1	65.20	0	0.00	65.50	1	2,485	0.04%
2023/05/05	1	66.40	8	66.40	66.40	-7	2,482	-0.28%
2023/05/04	0	0.00	1	65.60	65.90	-1	2,489	-0.04%
2023/05/02	0	0.00	1	65.60	66.00	-1	2,513	-0.04%
2023/04/28	3	65.17	0	0.00	65.40	3	2,541	0.12%
2023/04/27	2	64.65	0	0.00	64.40	2	2,531	0.08%
2023/04/26	1	65.20	2	64.30	65.20	-1	2,512	-0.04%
2023/04/25	0.2	65.10	2	65.20	63.80	-1.8	2,500	-0.07%
2023/04/24	0	65.90	0	0.00	65.90	0	2,452	0.00%
2023/04/21	24	70.65	32	68.86	67.00	-8	2,405	-0.33%
2023/04/20	16	73.51	23.2	72.99	71.40	-7.2	2,254	-0.32%
2023/04/19	14	71.98	3	71.40	69.80	11	2,016	0.55%
2023/04/18	2	67.25	4	67.90	68.20	-2	1,813	-0.11%
2023/04/17	15	67.30	3	67.20	67.10	12	1,770	0.68%
2023/04/14	1	67.20	3	67.43	66.90	-2	1,750	-0.11%
2023/04/13	3	66.90	1	66.60	66.60	2	1,713	0.12%
2023/04/12	0	0.00	4	66.78	66.70	-4	1,685	-0.24%
2023/04/11	2	66.70	3	66.83	66.70	-1	1,672	-0.06%
2023/04/10	0	0.00	6.2	65.97	66.00	-6.2	1,625	-0.38%
2023/04/07	6.1	65.15	1	65.20	65.10	5.1	1,595	0.32%
2023/04/06	9	66.13	0	0.00	65.90	9	1,565	0.57%
2023/03/31	8	66.13	15	66.20	65.80	-7	1,537	-0.46%
2023/03/30	15	65.72	3	65.63	66.10	12	1,499	0.80%
2023/03/29	42	66.28	30.1	66.84	67.10	11.9	1,398	0.85%
2023/03/28	3	63.47	6	64.03	63.50	-3	1,103	-0.27%
2023/03/27	1.1	64.07	28	63.69	63.20	-26.9	1,071	-2.51%
2023/03/24	0	63.30	5	63.56	64.40	-5	1,047	-0.47%
2023/03/23	3	63.30	3	63.00	62.80	0	1,009	0.00%
2023/03/22	2	63.10	13.2	63.17	63.00	-11.2	1,007	-1.11%
2023/03/21	0	0.00	1	62.30	62.60	-1	1,004	-0.10%
2023/03/20	0.1	62.08	2.1	62.60	62.30	-1.9	1,010	-0.19%
2023/03/17	1	62.60	2.3	62.05	62.10	-1.3	1,029	-0.12%
2023/03/16	0.1	60.40	5	60.40	60.20	-4.9	1,031	-0.48%
2023/03/15	5	60.90	11	61.14	60.60	-6	1,059	-0.56%
2023/03/14	2.1	60.71	0	0.00	60.90	2.1	1,096	0.19%
2023/03/13	2.1	61.38	0	0.00	61.50	2.1	1,218	0.17%
2023/03/10	1.1	62.10	1	62.20	61.50	0.1	1,472	0.01%
2023/03/09	6	63.52	0	0.00	63.00	6	1,498	0.40%
2023/03/08	9	64.52	5.3	64.39	64.40	3.7	1,486	0.25%
2023/03/07	2	64.20	3.1	63.95	63.70	-1.1	1,467	-0.07%
2023/03/06	14.3	63.50	4	63.35	63.50	10.3	1,445	0.71%
2023/03/03	0	0.00	3	62.40	62.30	-3	1,433	-0.21%
2023/02/24	4	62.55	1.3	62.75	62.50	2.7	1,436	0.19%
2023/02/23	24.3	63.23	15	63.82	63.20	9.3	1,471	0.63%
2023/02/22	1	61.60	1	61.90	61.40	0	1,435	0.00%
2023/02/21	0	0.00	2	62.90	62.50	-2	1,448	-0.14%
2023/02/17	0	0.00	1	61.80	61.50	-1	1,446	-0.07%
2023/02/16	0	61.40	0	0.00	62.00	0	1,457	0.00%
2023/02/10	5	61.78	0	0.00	61.00	5	1,549	0.32%
2023/02/09	0	0.00	1	61.50	61.50	-1	1,564	-0.06%
2023/02/07	1	62.30	3	62.17	61.50	-2	1,562	-0.13%
2023/02/06	0	0.00	3.1	61.66	61.70	-3.1	1,547	-0.20%
2023/02/03	3	60.87	1.5	60.71	60.80	1.5	1,539	0.10%
2023/02/02	1	61.50	0	0.00	61.60	1	1,536	0.07%
2023/01/31	0	0.00	3	61.00	60.80	-3	1,556	-0.19%
2023/01/30	0.5	59.62	6.1	59.18	60.10	-5.6	1,559	-0.36%
2023/01/17	0	0.00	0.1	57.20	57.40	-0.1	1,537	-0.01%
2023/01/13	2	57.00	1	57.00	57.00	1	1,627	0.06%
2023/01/12	0	0.00	6	57.90	57.60	-6	1,666	-0.36%
2023/01/11	0	0.00	19	58.50	58.50	-19	1,739	-1.09%
2023/01/10	0	0.00	1	58.90	58.90	-1	1,891	-0.05%
2023/01/09	0	0.00	3	58.50	58.50	-3	1,993	-0.15%
2023/01/06	0	0.00	1	57.90	57.90	-1	2,093	-0.05%
2023/01/05	0	0.00	2	58.70	57.90	-2	2,179	-0.09%
2023/01/04	5	58.10	0	0.00	58.10	5	2,255	0.22%
2023/01/03	1	57.90	0	0.00	57.70	1	2,310	0.04%
2022/12/30	5	57.68	1	58.50	57.50	4	2,359	0.17%
2022/12/29	3.1	56.71	1	57.00	57.30	2.1	2,461	0.09%
2022/12/28	2	57.80	7	57.80	57.70	-5	2,615	-0.19%
2022/12/27	1	58.80	0	0.00	59.10	1	2,645	0.04%
2022/12/26	1	59.00	1	58.80	58.70	0	2,662	0.00%
2022/12/21	0.1	58.80	0	0.00	58.30	0.1	2,748	0.00%
2022/12/20	2.1	58.23	0	0.00	58.20	2.1	2,731	0.08%
2022/12/19	27	59.69	1	60.20	59.50	26	2,741	0.95%
2022/12/16	2	60.30	2	59.80	59.70	0	2,750	0.00%
2022/12/13	0	0.00	2	61.00	60.30	-2	2,746	-0.07%
2022/12/12	3	60.87	3	61.37	61.10	0	2,743	0.00%
2022/12/09	1	61.20	1	60.90	60.90	0	2,751	0.00%
2022/12/07	5	62.06	1	61.70	61.90	4	2,730	0.15%
2022/12/06	5	63.70	1	64.30	63.70	4	2,716	0.15%
2022/12/05	13	65.22	3	65.67	65.00	10	2,693	0.37%
2022/12/02	9	65.10	34.7	64.62	64.60	-25.7	2,615	-0.98%
2022/12/01	1	60.71	22.1	60.68	61.30	-21.1	2,369	-0.89%
2022/11/30	2	60.10	2	59.85	59.80	0	2,338	0.00%
2022/11/29	12	58.69	3	59.33	59.60	9	2,363	0.38%
2022/11/28	8	57.90	19	57.78	58.10	-11	2,366	-0.46%
2022/11/25	1	57.80	20	57.70	57.70	-19	2,454	-0.77%
2022/11/23	10	58.20	1	58.20	57.70	9	2,497	0.36%
2022/11/22	20.1	57.77	1	57.60	57.60	19.1	2,541	0.75%
2022/11/21	9.1	57.94	0	0.00	57.80	9.1	2,580	0.35%
2022/11/18	1	60.20	0	0.00	60.20	1	2,545	0.04%
2022/11/17	1	61.30	0	0.00	61.40	1	2,534	0.04%
2022/11/15	1	60.90	0	0.00	61.20	1	2,518	0.04%
2022/11/11	2	60.40	0	0.00	60.20	2	2,513	0.08%
2022/11/10	0	0.00	30	61.05	60.60	-30	2,497	-1.20%
2022/11/09	0	61.60	0	0.00	60.70	0	2,498	0.00%
2022/11/08	25	61.08	2	61.30	60.60	23	2,481	0.93%
2022/11/07	6	60.87	0	0.00	60.70	6	2,465	0.24%
2022/11/04	0	0.00	4	60.38	60.30	-4	2,498	-0.16%
2022/11/02	0	0.00	3	60.00	60.00	-3	2,527	-0.12%
2022/11/01	1	59.50	0	0.00	59.10	1	2,530	0.04%
2022/10/28	4.1	59.39	0	0.00	58.80	4.1	2,577	0.16%
2022/10/27	5	60.40	0.1	59.10	60.40	4.9	2,593	0.19%
2022/10/26	1	58.90	0	0.00	57.80	1	2,621	0.04%
2022/10/25	2	60.20	1	60.50	59.50	1	2,630	0.04%
2022/10/24	2	61.50	0	0.00	60.40	2	2,673	0.07%
2022/10/21	2	59.70	11	59.90	60.40	-9	2,662	-0.34%
2022/10/20	8.2	59.32	2	58.30	59.50	6.2	2,674	0.23%
2022/10/19	8.1	61.66	1	61.00	61.00	7.1	2,741	0.26%
2022/10/18	10	63.49	5	63.26	63.00	5	2,882	0.17%
2022/10/17	7	64.60	5	64.98	65.50	2	2,872	0.07%
2022/10/14	5	63.50	11.1	63.42	63.80	-6.1	2,784	-0.22%
2022/10/13	7.4	61.63	3	61.00	59.80	4.4	2,724	0.16%
2022/10/12	5.2	62.70	3	63.03	63.30	2.2	2,674	0.08%
2022/10/11	7	63.07	7	64.53	63.70	0	2,671	0.00%
2022/10/07	0	0.00	5.1	65.10	65.40	-5.1	2,647	-0.19%
2022/10/06	3	64.17	5	64.76	64.50	-2	2,632	-0.08%
2022/10/05	10	63.83	19.6	63.84	63.30	-9.6	2,561	-0.37%
2022/10/04	11	62.16	2.2	61.04	61.80	8.8	2,425	0.36%
2022/10/03	2	59.00	0	0.00	58.50	2	2,422	0.08%
2022/09/30	2	59.40	3	59.53	60.20	-1	2,428	-0.04%
2022/09/29	1	59.40	1	59.50	59.60	0	2,420	0.00%
2022/09/28	1	56.90	2	57.25	56.20	-1	2,390	-0.04%
2022/09/27	0	0.00	4	56.40	57.60	-4	2,376	-0.17%
2022/09/26	4.3	58.10	2	57.20	56.50	2.3	2,389	0.10%
2022/09/23	4.1	60.97	0	0.00	60.00	4.1	2,411	0.17%
2022/09/22	1	61.50	0	0.00	61.70	1	2,442	0.04%
2022/09/16	2.1	62.67	0	0.00	62.30	2.1	2,643	0.08%
2022/09/14	5	63.10	2	64.40	64.30	3	2,635	0.11%
2022/09/13	0	0.00	1.1	64.68	64.60	-1.1	2,640	-0.04%
2022/09/12	4	64.30	5	64.22	64.10	-1	2,644	-0.04%
2022/09/08	5	63.16	3.1	63.74	64.20	1.9	2,648	0.07%
2022/09/07	0.1	60.20	0	0.00	61.80	0.1	2,624	0.00%
2022/09/06	0	0.00	1	60.90	61.30	-1	2,624	-0.04%
2022/09/05	3.2	62.17	0	0.00	61.70	3.2	2,630	0.12%
2022/09/02	3	63.53	0	0.00	63.50	3	2,610	0.11%
2022/09/01	2	63.70	3.1	64.99	63.40	-1.1	2,615	-0.04%
2022/08/31	2.1	61.90	2	63.00	63.00	0.1	2,545	0.00%
2022/08/30	3.1	62.48	0	0.00	62.60	3.1	2,556	0.12%
2022/08/29	6.3	64.07	0	0.00	62.60	6.3	2,551	0.25%
2022/08/26	8	67.59	0	0.00	66.60	8	2,521	0.32%
2022/08/25	1	68.98	6	68.80	69.00	-5	2,506	-0.20%
2022/08/22	2	67.60	0	0.00	68.10	2	2,785	0.07%
2022/08/19	1	69.60	0	68.97	68.30	1	2,888	0.03%
2022/08/18	2	68.40	0	0.00	69.00	2	2,980	0.07%
2022/08/17	0	0.00	20	68.80	68.70	-20	3,035	-0.66%
2022/08/16	0	0.00	1	69.70	69.30	-1	3,029	-0.03%
2022/08/15	0	0.00	2	69.50	69.00	-2	3,033	-0.07%
2022/08/12	2	68.89	1	68.50	68.60	1	3,039	0.03%
2022/08/11	2	68.90	7	69.00	68.20	-5	3,030	-0.16%
2022/08/10	9	68.26	4.1	68.95	68.10	4.9	2,982	0.16%
2022/08/09	1	68.40	3	68.33	68.30	-2	2,966	-0.07%
2022/08/04	5.4	65.75	4	65.90	66.00	1.4	2,946	0.05%
2022/08/03	2	68.15	0	0.00	67.50	2	2,905	0.07%
2022/08/02	2.1	67.37	2	66.60	67.10	0.1	2,879	0.00%
2022/07/29	3	70.33	1	69.60	70.30	2	2,802	0.07%
2022/07/28	1	71.00	1	70.80	71.00	0	2,767	0.00%
2022/07/27	1	70.00	3	70.97	71.50	-2	2,773	-0.07%
2022/07/26	5	70.36	5	70.22	69.90	0	2,721	0.00%
2022/07/25	1	68.10	6.8	70.44	71.10	-5.8	2,612	-0.22%
2022/07/22	10	68.54	14.1	68.82	68.90	-4.1	2,404	-0.17%
2022/07/21	0	0.00	3.1	66.90	67.30	-3.1	2,284	-0.13%
2022/07/20	3	67.33	2	67.50	67.20	1	2,274	0.04%
2022/07/19	0	0.00	2	67.55	68.00	-2	2,266	-0.09%
2022/07/18	3	66.47	0	0.00	67.30	3	2,283	0.13%
2022/07/15	0.1	66.40	2	67.30	66.70	-1.9	2,409	-0.08%
2022/07/14	0	0.00	2.1	66.21	66.70	-2.1	2,564	-0.08%
2022/07/13	0	0.00	3.1	65.25	65.40	-3.1	2,550	-0.12%
2022/07/12	0	63.50	0	0.00	63.60	0	2,518	0.00%
2022/07/11	5	64.82	2	64.60	64.40	3	2,492	0.12%
2022/07/06	0	59.70	1	59.10	59.00	-1	2,411	-0.04%
2022/07/04	1	59.00	0	0.00	58.70	1	2,403	0.04%
2022/07/01	1.2	61.85	0	0.00	59.90	1.2	2,382	0.05%
2022/06/30	10	66.21	8	65.63	64.90	2	2,337	0.09%
2022/06/29	3	67.27	5	67.28	67.90	-2	2,294	-0.09%
2022/06/28	0	66.80	7	67.09	67.30	-7	2,241	-0.31%
2022/06/27	4	66.78	3	66.90	66.80	1	2,210	0.05%
2022/06/24	2	65.40	3.1	64.89	65.50	-1.1	2,147	-0.05%
2022/06/23	0	0.00	1	62.50	62.30	-1	2,099	-0.05%
2022/06/22	0	62.50	0	0.00	61.50	0	2,091	0.00%
2022/06/21	0	0.00	1	61.70	63.40	-1	2,093	-0.05%
2022/06/20	2.1	63.61	4.3	62.30	60.70	-2.2	2,084	-0.11%
2022/06/17	2	64.05	2	65.15	63.90	0	2,061	0.00%
2022/06/16	1	65.20	1	66.50	64.30	0	2,047	0.00%
2022/06/15	0	0.00	1	66.50	65.30	-1	2,027	-0.05%
2022/06/14	5	65.34	3	66.10	66.30	2	2,017	0.10%
2022/06/13	1	65.10	1	66.10	65.60	0	1,995	0.00%
2022/06/10	0	0.00	1	66.30	66.70	-1	1,974	-0.05%
2022/06/09	0	0.00	10	66.17	66.40	-10	1,944	-0.51%
2022/06/08	10	67.44	1	66.30	65.60	9	1,922	0.47%
2022/06/07	3	65.90	3	65.90	66.10	0	1,879	0.00%
2022/06/02	2	66.30	3	66.10	66.10	-1	1,854	-0.05%
2022/06/01	9.3	66.78	8	66.81	66.00	1.3	1,832	0.07%
2022/05/31	9	67.01	13	67.27	67.00	-4	1,741	-0.23%
2022/05/30	6	64.38	6	64.88	64.80	0	1,587	0.00%
2022/05/27	11	64.95	7	65.57	64.40	4	1,533	0.26%
2022/05/26	7	62.99	5	63.72	62.90	2	1,410	0.14%
2022/05/25	1	62.50	3.1	62.15	62.20	-2.1	1,310	-0.16%
2022/05/20	3	61.37	9	60.40	60.40	-6	1,229	-0.49%
2022/05/19	0	58.30	0	0.00	59.10	0	1,202	0.00%
2022/05/18	2	59.00	0	0.00	58.60	2	1,197	0.17%
2022/05/17	1	58.60	0	0.00	58.40	1	1,200	0.08%
2022/05/12	3	58.13	3	57.87	57.10	0	1,177	0.00%
2022/05/10	2	57.75	1	58.30	58.40	1	1,160	0.09%
2022/05/09	3.1	59.28	0	0.00	58.00	3.1	1,156	0.27%
2022/05/05	3	61.17	2.1	62.59	60.80	1	1,137	0.08%
2022/05/04	0	0.00	6.1	61.71	61.50	-6.1	1,119	-0.54%
2022/05/03	0	0.00	2.3	57.89	58.10	-2.3	1,073	-0.21%
2022/04/28	0.1	57.60	0	0.00	57.10	0.1	1,079	0.01%
2022/04/27	3	57.50	0	0.00	57.40	3	1,074	0.28%
2022/04/25	1	62.00	0	0.00	60.10	1	1,049	0.10%
2022/04/22	8	64.54	4	63.95	63.60	4	1,020	0.39%
2022/04/21	10	66.60	17	66.95	64.20	-7	976	-0.72%
2022/04/20	7	66.47	10.1	65.59	66.40	-3.1	780	-0.40%
2022/04/19	1	61.10	1	60.90	61.40	0	619	0.00%
2022/04/15	4	58.85	0	0.00	58.60	4	628	0.64%
2022/04/12	0	0.00	2	57.90	58.50	-2	828	-0.24%
2022/04/11	1	59.20	1	59.10	57.50	0	836	0.00%
2022/04/08	0	0.00	3	59.93	60.90	-3	829	-0.36%
2022/04/07	1	59.00	0	0.00	58.70	1	828	0.12%
2022/04/01	1	59.10	1	59.50	60.00	0	865	0.00%
2022/03/30	0	0.00	1	60.60	60.70	-1	987	-0.10%
2022/03/28	1	57.70	1	58.40	58.90	0	984	0.00%
2022/03/22	0	0.00	4	57.80	58.00	-4	1,002	-0.40%
2022/03/21	0	0.00	2	58.20	58.10	-2	1,011	-0.20%
2022/03/18	0	0.00	1	57.80	57.90	-1	1,023	-0.10%
2022/03/17	6	56.95	1	56.90	57.70	5	1,036	0.48%
2022/03/16	1	55.30	0	0.00	55.80	1	1,037	0.10%
2022/03/14	2	56.30	0	0.00	57.10	2	1,071	0.19%
2022/03/11	0	0.00	1	56.70	56.80	-1	1,088	-0.09%
2022/03/10	0	0.00	3	57.43	57.70	-3	1,106	-0.27%
2022/03/09	2	55.60	0	0.00	56.00	2	1,111	0.18%
2022/03/08	1	56.00	1	57.30	55.70	0	1,160	0.00%
2022/03/07	2	57.65	0	0.00	57.30	2	1,174	0.17%
2022/03/02	0	60.00	0	0.00	60.30	0	1,270	0.00%
2022/03/01	0	0.00	3	60.27	60.70	-3	1,297	-0.23%
2022/02/25	1	58.90	1	59.30	59.10	0	1,334	0.00%
2022/02/24	1	59.50	0	0.00	58.80	1	1,379	0.07%
2022/02/23	1	60.70	0	0.00	60.90	1	1,439	0.07%
2022/02/18	2	62.05	1	62.30	62.20	1	2,160	0.05%
2022/02/17	2	62.45	1	62.90	62.30	1	2,329	0.04%
2022/02/16	0	0.00	1	61.80	61.70	-1	2,660	-0.04%
2022/02/14	3	61.13	4	61.48	61.30	-1	2,751	-0.04%
2022/02/09	1	62.40	0	0.00	62.80	1	2,825	0.04%
2022/01/26	1	60.00	2	59.70	59.50	-1	2,915	-0.03%
2022/01/25	1	60.00	0	0.00	59.80	1	3,128	0.03%
2022/01/24	2	60.60	2	61.05	61.20	0	3,302	0.00%
2022/01/21	1	61.10	0	0.00	60.80	1	3,352	0.03%
2022/01/19	2	62.20	0.3	61.70	61.60	1.7	3,415	0.05%
2022/01/17	0	0.00	2.7	62.18	62.80	-2.7	3,682	-0.07%
2022/01/14	3.3	60.98	0	0.00	61.00	3.3	3,712	0.09%
2022/01/13	0	0.00	0.5	62.56	62.50	-0.5	3,743	-0.01%
2022/01/12	1.4	61.82	4	62.30	62.00	-2.7	3,782	-0.07%
2022/01/11	1.2	63.75	2	64.00	63.80	-0.8	3,831	-0.02%
2022/01/10	5.3	64.54	0	0.00	64.60	5.3	4,010	0.13%
2022/01/07	1.2	65.65	1	65.40	65.50	0.2	4,232	0.00%
2022/01/06	4	67.50	1	67.60	67.10	3	4,277	0.07%
2022/01/05	10	68.61	10.1	69.28	68.50	-0.1	4,366	0.00%
2022/01/04	0	0.00	2	67.05	66.80	-2	4,389	-0.05%
2022/01/03	0.1	66.80	0	0.00	66.80	0.1	4,670	0.00%
2021/12/30	1	66.80	5	66.60	66.70	-4	4,745	-0.08%
2021/12/29	1	67.40	0	0.00	67.20	1	4,945	0.02%
2021/12/28	5	68.26	2	68.15	67.50	3	5,002	0.06%
2021/12/27	10.2	68.61	3	68.83	68.40	7.2	5,071	0.14%
2021/12/24	8.3	68.32	7	67.63	68.20	1.3	5,251	0.02%
2021/12/22	0	0.00	0.2	65.46	65.10	-0.2	5,221	0.00%
2021/12/21	2	64.30	0.1	64.70	64.40	1.9	5,253	0.04%
2021/12/20	0.1	63.80	6.1	64.10	64.10	-6	5,401	-0.11%
2021/12/17	6.2	64.69	2.2	64.41	63.90	4	5,465	0.07%
2021/12/16	17.4	65.35	3.3	65.83	65.00	14.1	5,455	0.26%
2021/12/15	1	64.80	1.1	65.55	65.10	-0.1	5,470	0.00%
2021/12/14	2.5	65.67	2	65.10	65.10	0.5	5,514	0.01%
2021/12/13	3	66.57	3	67.00	66.60	0	5,739	0.00%
2021/12/10	3	66.83	0	0.00	66.80	3	5,878	0.05%
2021/12/09	3	67.27	11	68.31	66.80	-8	5,875	-0.14%
2021/12/08	1	68.50	1	68.00	67.80	0	5,855	0.00%
2021/12/07	0	68.50	7	67.97	67.90	-7	5,843	-0.12%
2021/12/06	4.1	68.29	4	68.40	68.40	0.1	5,833	0.00%
2021/12/03	2	68.05	3	68.20	68.00	-1	5,828	-0.02%
2021/12/02	5.5	68.12	1	69.90	67.60	4.5	5,826	0.08%
2021/12/01	2	68.35	1	68.70	69.10	1	5,784	0.02%
2021/11/30	0	0.00	4	69.33	68.70	-4	5,768	-0.07%
2021/11/29	5	67.12	5	67.40	67.70	0	5,741	0.00%
2021/11/26	5	67.60	6	67.02	67.20	-1	5,718	-0.02%
2021/11/25	5.2	68.99	1	69.30	69.00	4.2	5,688	0.07%
2021/11/24	3	69.20	2	70.40	70.40	1	5,667	0.02%
2021/11/23	3	69.60	1	70.50	68.80	2	5,650	0.04%
2021/11/22	1.3	71.74	4	71.68	70.80	-2.7	5,624	-0.05%
2021/11/19	49	72.48	67.1	72.50	71.70	-18.1	5,571	-0.33%
2021/11/18	13.1	73.78	11	74.74	73.50	2.1	5,480	0.04%
2021/11/17	11	73.09	23	72.73	73.90	-12	5,231	-0.23%
2021/11/16	51.1	70.49	10	70.79	70.00	41.1	4,911	0.84%
2021/11/15	27	69.69	24.2	70.09	70.00	2.8	4,757	0.06%
2021/11/12	3.2	65.72	6	66.50	67.00	-2.8	4,439	-0.06%
2021/11/11	0	0.00	1	65.50	64.50	-1	4,398	-0.02%
2021/11/10	3	64.33	2	64.60	64.60	1	4,415	0.02%
2021/11/09	1	65.20	0	0.00	65.20	1	4,405	0.02%
2021/11/08	7	65.13	3	64.60	64.60	4	4,389	0.09%
2021/11/05	4	65.75	32	65.96	66.00	-28	4,390	-0.64%
2021/11/04	4	67.58	3	68.07	67.20	1	4,368	0.02%
2021/11/03	3	67.43	2	67.30	67.30	1	4,372	0.02%
2021/11/02	41	70.17	32	70.58	67.40	9	4,399	0.20%
2021/11/01	8	69.41	22.2	69.62	70.60	-14.2	4,228	-0.34%
2021/10/29	11	66.78	1	68.00	66.70	10	4,131	0.24%
2021/10/28	4	66.45	3	66.20	66.20	1	4,087	0.02%
2021/10/27	5	66.06	3	66.50	66.50	2	4,053	0.05%
2021/10/26	4	68.57	10	67.63	66.50	-6	4,041	-0.15%
2021/10/25	19	68.14	12	68.53	68.70	7	3,966	0.18%
2021/10/22	0	0.00	3	65.23	65.30	-3	3,865	-0.08%
2021/10/21	6	65.23	4	65.10	64.40	2	4,042	0.05%
2021/10/20	14	64.59	3	64.10	64.10	11	4,361	0.25%
2021/10/19	3	64.50	2.3	64.74	64.60	0.7	4,334	0.02%
2021/10/18	15	66.50	2	66.80	64.50	13	4,283	0.30%
2021/10/15	1	67.80	10	68.73	69.50	-9	4,124	-0.22%
2021/10/14	4	65.98	4	65.68	66.50	0	3,921	0.00%
2021/10/13	12	66.52	12	64.67	65.50	0	3,863	0.00%
2021/10/12	15	67.22	21	67.06	66.50	-6	3,764	-0.16%
2021/10/08	15	67.36	21	66.57	67.60	-6	3,650	-0.16%
2021/10/07	1	64.40	10	64.26	63.70	-9	3,402	-0.26%
2021/10/06	40.3	63.98	34	63.60	63.30	6.3	3,462	0.18%
2021/10/05	3	60.50	2	60.90	62.50	1	3,383	0.03%
2021/10/04	15	62.05	11	62.17	61.50	4	3,345	0.12%
2021/10/01	39	63.06	31	63.83	61.90	8	3,282	0.24%
2021/09/30	3	60.60	3	61.27	61.40	0	3,075	0.00%
2021/09/28	12	60.54	2	60.80	61.10	10	3,168	0.32%
2021/09/27	3	61.90	14	61.82	62.00	-11	3,172	-0.35%
2021/09/24	2	60.45	3.2	59.94	59.50	-1.2	3,086	-0.04%
2021/09/23	3	56.70	1	57.00	57.00	2	3,085	0.06%
2021/09/22	0.2	57.10	0	0.00	56.40	0.2	3,135	0.01%
2021/09/17	12	58.23	0	0.00	58.90	12	3,209	0.37%
2021/09/16	7	59.91	4	58.85	58.50	3	3,315	0.09%
2021/09/15	1	59.50	2	59.80	60.10	-1	3,365	-0.03%
2021/09/14	2	54.95	3	55.40	54.70	-1	3,532	-0.03%
2021/09/10	0	0.00	1	56.40	56.40	-1	4,303	-0.02%
2021/09/09	1	54.70	1	55.70	55.40	0	4,615	0.00%
2021/09/08	1	55.40	0	0.00	54.60	1	4,722	0.02%
2021/09/07	1	56.10	1	56.10	56.30	0	4,844	0.00%
2021/09/03	1	58.70	0	0.00	58.60	1	4,859	0.02%
2021/09/02	1	59.70	1	58.30	58.20	0	4,863	0.00%
2021/09/01	2	59.25	23	59.19	59.40	-21	4,861	-0.43%
2021/08/31	2	58.00	2	58.20	58.20	0	4,848	0.00%
2021/08/30	0	0.00	1	58.20	58.20	-1	4,851	-0.02%
2021/08/27	21	58.01	0	58.10	57.50	21	4,851	0.43%
2021/08/26	3	58.97	2	58.95	58.90	1	4,845	0.02%
2021/08/25	1	57.80	3	58.23	57.90	-2	4,844	-0.04%
2021/08/24	5	59.54	11	59.72	58.60	-6	4,874	-0.12%
2021/08/23	4	57.63	1	58.70	58.80	3	4,883	0.06%
2021/08/20	2	56.50	0	0.00	55.90	2	4,892	0.04%
2021/08/19	0	0.00	3	58.33	57.00	-3	4,898	-0.06%
2021/08/18	6	58.55	0	0.00	59.80	6	4,919	0.12%
2021/08/17	1	58.50	2	57.80	57.40	-1	4,972	-0.02%
2021/08/16	1	63.67	0	0.00	60.20	1	4,981	0.02%
2021/08/12	2	65.40	1	65.60	65.90	1	4,979	0.02%
2021/08/11	3	65.83	2	64.80	65.40	1	4,998	0.02%
2021/08/10	0	0.00	2	66.80	66.50	-2	5,034	-0.04%
2021/08/09	0	0.00	2	67.30	67.30	-2	5,082	-0.04%
2021/08/06	3	69.47	5	69.70	69.10	-2	5,092	-0.04%
2021/08/05	7	69.86	2	69.90	69.30	5	5,084	0.10%
2021/08/04	1	69.90	3	69.43	69.50	-2	5,132	-0.04%
2021/08/03	3	67.40	1	67.20	67.10	2	5,099	0.04%
2021/08/02	1	67.20	0	0.00	67.20	1	5,147	0.02%
2021/07/30	0	0.00	2	66.60	66.50	-2	5,233	-0.04%
2021/07/29	2	66.95	1	66.80	67.20	1	5,266	0.02%
2021/07/28	2	66.50	8	66.50	66.50	-6	5,294	-0.11%
2021/07/27	11	71.71	101	71.20	69.40	-90	5,300	-1.70%	大賣/
2021/07/26	19	72.29	23	73.08	73.70	-4	5,144	-0.08%
2021/07/23	0	0.00	3	67.00	67.00	-3	4,812	-0.06%
2021/07/22	1	66.80	2	67.25	66.30	-1	4,830	-0.02%
2021/07/21	3	65.63	1	65.20	64.80	2	4,873	0.04%
2021/07/20	3	66.86	0	0.00	66.10	3	4,877	0.06%
2021/07/19	2	68.30	0	0.00	68.10	2	4,904	0.04%
2021/07/16	0	0.00	1	69.10	68.90	-1	4,973	-0.02%
2021/07/15	2	70.10	4	69.78	69.30	-2	4,995	-0.04%
2021/07/14	4	67.90	2	67.95	67.70	2	4,990	0.04%
2021/07/13	6.3	71.81	17	71.15	69.20	-10.7	4,981	-0.21%
2021/07/12	8	70.36	6	70.67	71.50	2	4,888	0.04%
2021/07/09	2	68.15	6.3	68.35	68.00	-4.3	4,792	-0.09%
2021/07/08	1	70.30	18	69.67	69.10	-17	4,863	-0.35%
2021/07/06	7	69.33	1	68.80	68.60	6	4,980	0.12%
2021/07/05	26	70.13	3	69.90	70.60	23	5,019	0.46%
2021/07/02	3	67.40	4	68.20	68.00	-1	5,006	-0.02%
2021/07/01	7	68.34	2	68.60	66.80	5	5,158	0.10%
2021/06/30	1	70.00	5	70.76	69.40	-4	5,188	-0.08%
2021/06/29	11.4	69.06	1	70.20	68.90	10.4	5,249	0.20%
2021/06/28	4	69.83	11	69.39	70.90	-7	5,369	-0.13%
2021/06/25	18	71.76	4	72.20	70.30	14	5,821	0.24%
2021/06/24	30	73.81	42	73.84	73.00	-12	5,859	-0.20%
2021/06/23	3	72.23	23	73.00	74.00	-20	5,857	-0.34%
2021/06/22	12	70.49	6	70.78	71.00	6	6,075	0.10%
2021/06/21	134	73.29	18	72.37	71.10	116	6,435	1.80%	大買/鉅額交易
2021/06/18	5	65.88	17	66.61	68.40	-12	7,143	-0.17%
2021/06/17	10	61.74	3	61.63	62.20	7	7,073	0.10%
2021/06/16	2	63.10	1	62.20	62.70	1	7,087	0.01%
2021/06/15	1	59.80	1	60.90	60.80	0	7,296	0.00%
2021/06/11	0	0.00	2	60.85	60.40	-2	8,110	-0.02%
2021/06/10	1	59.70	1	60.20	59.70	0	8,179	0.00%
2021/06/08	0	0.00	2	59.95	59.90	-2	8,390	-0.02%
2021/06/07	2	59.50	0	0.00	59.00	2	8,467	0.02%
2021/06/03	1	60.00	4	59.88	60.80	-3	8,839	-0.03%
2021/06/02	2	59.95	2	60.00	59.90	0	9,644	0.00%
2021/06/01	0	0.00	11	62.86	61.50	-11	10,111	-0.11%
2021/05/31	16	60.99	2	61.95	61.20	14	10,848	0.13%
2021/05/26	2	60.50	1	60.30	59.40	1	11,075	0.01%
2021/05/25	5	61.70	6	61.67	60.80	-1	11,353	-0.01%
2021/05/24	2	58.30	4	58.48	59.70	-2	11,403	-0.02%
2021/05/21	2	57.80	1	57.40	58.20	1	11,482	0.01%
2021/05/20	2	56.65	1	56.90	55.80	1	11,667	0.01%
2021/05/19	4	55.88	4	56.28	56.30	0	11,792	0.00%
2021/05/18	8	56.09	5.2	56.03	56.50	2.8	11,845	0.02%
2021/05/17	0	0.00	2	52.00	52.40	-2	11,907	-0.02%
2021/05/13	3.2	55.14	5	56.20	56.60	-1.8	11,958	-0.02%
2021/05/12	1	55.00	6	53.78	55.10	-5	12,073	-0.04%
2021/05/11	5	60.28	1	61.20	58.40	4	12,131	0.03%
2021/05/10	8	64.09	4	63.25	62.60	4	12,227	0.03%
2021/05/07	7	64.90	9	64.71	66.20	-2	12,476	-0.02%
2021/05/06	1	60.00	2	60.90	60.70	-1	13,114	-0.01%
2021/05/05	14	60.83	18	60.33	59.50	-4	13,544	-0.03%
2021/05/04	31	62.90	31	60.10	60.10	0	13,604	0.00%
2021/05/03	23	63.92	24	62.61	62.60	-1	13,622	-0.01%
2021/04/29	52	67.39	57	66.53	66.50	-5	13,715	-0.04%
2021/04/28	22	67.84	31	67.56	67.50	-9	13,853	-0.06%
2021/04/27	1	70.40	0	0.00	69.10	1	14,034	0.01%
2021/04/26	23	68.07	21	68.11	68.10	2	14,185	0.01%
2021/04/23	24	66.89	24	68.03	68.20	0	14,329	0.00%
2021/04/22	84	70.48	92	67.24	67.10	-8	14,830	-0.05%
2021/04/21	44	72.15	47	71.63	71.20	-3	15,180	-0.02%
2021/04/20	43	71.26	42	72.84	72.80	1	15,347	0.01%
2021/04/19	54	72.17	81	71.58	71.40	-27	15,498	-0.17%
2021/04/16	59	73.31	53	72.64	72.60	6	15,749	0.04%
2021/04/15	28	72.33	23	73.56	73.30	5	16,003	0.03%
2021/04/14	3	71.77	27	73.68	71.70	-24	16,283	-0.15%
2021/04/13	42	75.03	12	73.93	73.10	30	16,680	0.18%
2021/04/12	32	76.03	35	75.33	75.00	-3	17,372	-0.02%
2021/04/09	2	75.75	6	75.90	75.70	-4	17,830	-0.02%
2021/04/08	22	77.33	15	77.26	77.00	7	18,292	0.04%
2021/04/07	30	78.24	9	78.17	77.50	21	18,380	0.11%
2021/04/06	0	0.00	90	76.50	76.40	-90	18,463	-0.49%
2021/04/01	16	77.29	41	76.43	76.30	-25	18,834	-0.13%
2021/03/31	2.1	77.02	4	77.00	77.00	-1.9	19,262	-0.01%
2021/03/30	117	82.72	38	80.86	79.50	79	19,557	0.40%	大買/
2021/03/29	4	77.88	5.1	77.84	78.30	-1.1	19,587	-0.01%
2021/03/26	16	77.53	14	77.57	76.50	2	19,490	0.01%
2021/03/25	114	79.04	96	78.73	78.00	18	19,251	0.09%	大買/
2021/03/24	33.1	78.02	25	77.69	77.00	8.1	18,734	0.04%
2021/03/23	99	77.62	141	78.11	78.00	-42	18,165	-0.23%	大賣/
2021/03/22	4	71.63	19	73.32	74.00	-15	16,948	-0.09%
2021/03/19	35	71.03	36	70.72	70.70	-1	16,741	-0.01%
2021/03/18	22	72.15	9	71.59	71.30	13	16,655	0.08%
2021/03/17	62	71.90	87	72.16	71.10	-25	16,366	-0.15%
2021/03/16	14	68.67	9	68.71	67.90	5	15,590	0.03%
2021/03/15	15	67.52	2	67.85	68.00	13	15,543	0.08%
2021/03/12	5	68.06	9	67.57	67.70	-4	15,497	-0.03%
2021/03/11	5	67.60	3	67.93	67.50	2	15,453	0.01%
2021/03/10	7.3	67.86	5	66.22	66.10	2.3	15,405	0.01%
2021/03/09	22	68.81	31	67.96	67.30	-9	15,345	-0.06%
2021/03/08	62	72.49	38.3	72.55	70.20	23.7	15,146	0.16%
2021/03/05	17	69.10	23	70.34	70.70	-6	14,411	-0.04%
2021/03/04	48	69.55	50	69.65	68.00	-2	13,956	-0.01%
2021/03/03	23	65.07	16	66.14	67.50	7	13,225	0.05%
2021/03/02	14	65.49	14	63.29	63.10	0	13,138	0.00%
2021/02/26	23	66.06	25	65.62	65.60	-2	13,169	-0.02%
2021/02/25	50	69.51	23	68.90	67.10	27	13,171	0.20%
2021/02/24	9	67.83	5	66.72	66.00	4	12,911	0.03%
2021/02/23	9	67.37	3	67.40	67.10	6	12,854	0.05%
2021/02/22	15	66.70	14	67.92	67.50	1	12,801	0.01%
2021/02/19	33	63.91	36	66.79	66.20	-3	12,652	-0.02%
2021/02/18	3	63.73	10	63.57	63.90	-7	12,594	-0.06%
2021/02/17	11	61.88	4	62.58	63.10	7	12,630	0.06%
2021/02/05	23	63.95	23	62.70	62.90	0	12,609	0.00%
2021/02/04	23	63.82	24	63.57	63.50	-1	12,598	-0.01%
2021/02/03	27	64.38	27	65.26	64.20	0	12,648	0.00%
2021/02/02	11.1	63.05	17	64.26	65.40	-5.9	12,485	-0.05%
2021/02/01	7	61.93	16	62.16	61.90	-9	12,328	-0.07%
2021/01/29	15	66.61	12	65.95	63.90	3	12,183	0.02%
2021/01/28	69	70.72	14.1	69.44	68.50	54.9	11,869	0.46%
2021/01/27	16.1	67.87	25	67.74	70.10	-8.9	11,135	-0.08%
2021/01/26	7.1	65.04	7	63.87	63.80	0.1	10,650	0.00%
2021/01/25	2	64.90	1	64.40	64.40	1	10,538	0.01%
2021/01/22	8.1	65.67	16	65.23	66.60	-7.9	10,441	-0.08%
2021/01/21	17	65.15	9	65.27	64.60	8	10,297	0.08%
2021/01/20	24	66.75	36	66.88	65.20	-12	10,127	-0.12%
2021/01/19	29	69.74	26	68.69	67.70	3	9,915	0.03%
2021/01/18	7	67.49	9.1	68.07	67.60	-2.1	9,698	-0.02%
2021/01/15	45	70.42	18	69.22	68.10	27	9,516	0.28%
2021/01/14	19	69.42	38.5	69.23	71.60	-19.5	8,951	-0.22%
2021/01/13	9	65.69	8	65.31	65.10	1	8,516	0.01%
2021/01/12	6.5	67.50	17	67.18	67.00	-10.5	8,306	-0.13%
2021/01/11	9	70.80	12	70.54	70.80	-3	8,128	-0.04%
2021/01/08	34.5	69.56	7	69.20	67.50	27.5	7,910	0.35%
2021/01/07	10	70.24	27	71.74	70.00	-17	7,645	-0.22%
2021/01/06	23.5	69.87	24.6	69.90	69.60	-1.1	7,349	-0.01%
2021/01/05	100.6	72.03	96	71.78	69.60	4.6	6,856	0.07%
2021/01/04	41	66.74	23	66.71	69.60	18	6,110	0.29%
2020/12/31	11	62.34	29	61.60	63.30	-18	5,590	-0.32%
2020/12/30	7	58.64	13	58.39	57.60	-6	5,045	-0.12%
2020/12/29	26	60.40	26.4	59.20	57.80	-0.4	4,865	-0.01%
2020/12/28	56	59.90	39.1	60.20	60.50	16.9	4,583	0.37%
2020/12/25	17	57.44	13	57.78	59.00	4	4,113	0.10%
2020/12/24	25.3	52.88	54	53.91	54.00	-28.8	3,553	-0.81%
2020/12/23	58.3	51.66	64.7	52.86	51.30	-6.5	3,077	-0.21%
2020/12/22	0	0.00	53	47.28	49.25	-53	2,499	-2.12%
2020/12/21	2	44.75	1	44.45	44.80	1	2,406	0.04%
2020/12/18	7	43.77	5	43.51	43.35	2	2,356	0.08%
2020/12/17	5.2	43.95	11	44.03	44.50	-5.8	2,334	-0.25%
2020/12/16	6	44.04	0	0.00	43.70	6	2,316	0.26%
2020/12/15	0	0.00	4.5	42.73	42.50	-4.5	2,299	-0.20%
2020/12/14	0	0.00	6	43.99	44.40	-6	2,299	-0.26%
2020/12/11	64	43.57	1.5	43.40	43.40	62.5	2,262	2.76%
2020/12/10	0	0.00	1.5	44.35	43.85	-1.5	2,209	-0.07%
2020/12/09	5.1	45.02	4	44.95	44.85	1.1	2,166	0.05%
2020/12/08	0.1	44.75	0	0.00	44.50	0.1	2,126	0.00%
2020/12/07	7.1	44.23	16	44.27	45.40	-8.9	2,073	-0.43%
2020/12/03	6	43.72	69	43.58	43.55	-63	1,962	-3.21%
2020/12/02	1	43.15	2	42.75	43.70	-1	1,941	-0.05%
2020/12/01	8	42.68	11	42.65	43.15	-3	1,899	-0.16%
2020/11/30	4	41.76	2	42.00	41.50	2	1,846	0.11%
2020/11/27	5	42.12	0	0.00	41.85	5	1,813	0.28%
2020/11/26	4.2	41.71	6	41.31	42.30	-1.9	1,766	-0.10%
2020/11/25	3	40.98	2	40.63	40.95	1	1,697	0.06%
2020/11/24	10	40.27	3	40.38	40.30	7	1,588	0.44%
2020/11/23	4	39.94	1	39.75	39.80	3	1,510	0.20%
2020/11/20	3	40.03	3	40.00	40.45	0	1,457	0.00%
2020/11/19	0	0.00	2	39.50	39.40	-2	1,387	-0.14%
2020/11/18	7	39.21	4	39.38	39.15	3	1,325	0.23%
2020/11/17	8	38.93	0	0.00	38.75	8	1,254	0.64%
2020/11/16	9	38.35	7	38.62	38.85	2	1,186	0.17%
2020/11/12	2	36.40	2	36.93	36.30	0	971	0.00%
2020/11/11	2	36.00	5	36.27	37.00	-3	917	-0.33%
2020/11/10	0	0.00	3	34.35	34.05	-3	778	-0.39%
2020/11/09	3	34.15	0	0.00	34.15	3	789	0.38%
2020/10/30	0	0.00	2	33.65	33.35	-2	933	-0.21%
2020/10/16	0	0.00	1	36.20	34.90	-1	1,070	-0.09%
2020/10/14	2	35.60	0	0.00	35.55	2	997	0.20%
2020/09/29	0	0.00	8	33.40	33.45	-8	1,105	-0.72%
2020/09/24	0	0.00	1	34.00	33.75	-1	1,173	-0.09%
2020/09/23	1	34.70	0	0.00	34.65	1	1,206	0.08%
2020/09/22	0	0.00	1	35.45	34.95	-1	1,219	-0.08%
2020/09/18	3	35.83	1	35.75	35.75	2	1,209	0.17%
2020/09/17	1	35.65	0	0.00	35.75	1	1,194	0.08%
2020/09/15	1	35.00	1	34.85	34.80	0	1,154	0.00%
2020/09/14	0	0.00	0.1	35.10	34.90	-0.1	1,151	-0.01%
2020/09/07	1	36.10	3	36.20	35.05	-2	1,129	-0.18%
2020/09/02	0	0.00	1	34.10	34.15	-1	1,048	-0.10%
2020/09/01	1	34.35	0	0.00	34.30	1	1,057	0.09%
2020/08/31	0	0.00	2	34.15	34.30	-2	1,064	-0.19%
2020/08/06	6	36.10	0	0.00	35.50	6	1,216	0.49%
2020/08/05	0	0.00	2	35.50	35.65	-2	1,206	-0.17%
2020/07/30	4	35.81	0	0.00	36.00	4	1,176	0.34%
2020/07/28	0	0.00	3	34.95	34.70	-3	1,139	-0.26%
2020/07/24	9	36.33	30	36.45	36.05	-21	1,130	-1.86%
2020/07/21	0	0.00	1	35.65	35.85	-1	1,056	-0.09%
2020/07/10	2	35.10	2	35.00	35.00	0	1,026	0.00%
2020/07/09	0	0.00	1	36.00	36.55	-1	1,011	-0.10%
2020/07/08	16	36.69	12	36.88	37.05	4	973	0.41%
2020/07/07	30	34.13	10	35.04	35.40	20	858	2.33%
2020/07/06	0	0.00	1	33.90	33.90	-1	805	-0.12%
2020/07/03	1	33.65	0	0.00	33.75	1	811	0.12%
2020/07/02	5	34.50	1	33.85	34.10	4	805	0.50%
2020/06/15	0	0.00	2	31.55	31.50	-2	785	-0.25%
2020/06/12	2	31.30	1	31.50	32.00	1	795	0.13%
2020/06/09	2	33.38	0	0.00	33.10	2	821	0.24%
2020/06/05	1	33.50	0	0.00	33.65	1	810	0.12%
2020/06/04	13.5	33.95	0	0.00	33.90	13.5	805	1.68%
2020/06/02	0	0.00	1	31.85	31.85	-1	716	-0.14%
2020/05/28	0	0.00	1	31.55	31.10	-1	684	-0.15%
2020/05/27	0	0.00	5	31.70	31.70	-5	675	-0.74%
2020/05/26	0	0.00	2	31.10	30.95	-2	665	-0.30%
2020/05/15	2	30.50	0	0.00	30.40	2	630	0.32%
2020/05/13	1	30.95	1	30.80	30.90	0	586	0.00%
2020/05/12	8	31.44	13	31.58	31.35	-5	581	-0.86%
2020/05/11	13	31.31	1	31.65	31.65	12	524	2.29%
2020/05/04	0	0.00	60	28.79	29.15	-60	510	-11.74%
2020/04/29	0	0.00	1	29.40	29.45	-1	515	-0.19%
2020/04/27	1	28.35	0	0.00	28.35	1	534	0.19%
2020/04/08	10	27.56	0	0.00	27.90	10	666	1.50%
2020/04/06	20	26.27	0	0.00	26.55	20	649	3.08%
2020/03/31	30	26.06	0	0.00	26.00	30	650	4.61%
2020/03/19	0	0.00	1	23.45	22.85	-1	762	-0.13%
2020/03/18	0	0.00	9	25.40	25.15	-9	744	-1.21%
2020/03/05	5	33.60	0	0.00	33.30	5	669	0.75%
2020/02/27	0	0.00	1	33.60	33.15	-1	681	-0.15%
2020/02/25	0	0.00	1	34.05	33.90	-1	675	-0.15%
2020/02/13	5	34.55	0	0.00	34.15	5	770	0.65%
2020/02/07	0	0.00	5	33.55	33.60	-5	779	-0.64%
2020/01/20	1	38.10	0	0.00	37.90	1	804	0.12%
2020/01/17	10	38.15	3	38.13	38.00	7	794	0.88%
2020/01/09	1	37.35	1	36.60	36.55	0	831	0.00%
2019/12/23	0	0.00	1	37.00	36.65	-1	846	-0.12%
2019/12/18	2	37.85	0	0.00	37.80	2	829	0.24%
2019/12/17	0	0.00	1	37.00	37.15	-1	779	-0.13%
2019/12/16	1	36.35	0	0.00	36.30	1	745	0.13%
2019/11/29	0	0.00	38	36.20	36.05	-38	868	-4.37%
2019/11/25	0	0.00	4	36.35	36.30	-4	995	-0.40%
2019/11/22	0	0.00	1	36.50	36.45	-1	1,039	-0.10%
2019/11/20	0	0.00	20	36.29	36.20	-20	1,128	-1.77%
2019/11/19	1	37.50	1	37.15	36.65	0	1,244	0.00%
2019/11/18	2	37.28	0	0.00	37.20	2	1,288	0.16%
2019/11/15	62	38.39	1	38.40	38.10	61	1,300	4.69%
2019/11/13	0	0.00	1	35.60	35.55	-1	1,336	-0.07%
2019/11/08	0	0.00	1	36.15	36.15	-1	1,393	-0.07%
2019/10/30	1	39.25	1	39.10	38.40	0	1,423	0.00%
2019/10/29	1	38.50	0	0.00	38.80	1	1,401	0.07%
2019/10/25	2	38.35	0	0.00	38.25	2	1,390	0.14%
2019/10/16	1	35.65	0	0.00	35.35	1	1,380	0.07%
2019/10/08	0	0.00	2	38.10	38.00	-2	1,410	-0.14%
2019/10/04	0	0.00	6	38.33	37.75	-6	1,412	-0.42%
2019/09/27	1	40.40	0	0.00	39.75	1	1,412	0.07%
2019/09/25	0	0.00	2	40.85	41.40	-2	1,387	-0.14%
2019/09/24	2	41.65	0	0.00	41.45	2	1,387	0.14%
2019/09/09	1	39.80	0	0.00	39.35	1	1,306	0.08%
2019/09/05	1	42.70	1	42.60	42.05	0	1,248	0.00%
2019/08/28	1	42.80	0	0.00	42.30	1	1,145	0.09%
2019/08/27	1	43.10	1	43.60	44.90	0	1,083	0.00%
2019/08/22	4	44.45	6	44.63	43.75	-2	953	-0.21%
2019/08/21	0	0.00	2	42.78	42.40	-2	834	-0.24%
2019/08/20	4	41.68	3	41.70	41.65	1	782	0.13%
2019/08/19	0	0.00	16	42.10	42.00	-16	759	-2.11%
2019/08/14	1	39.60	3	39.65	39.95	-2	629	-0.32%
2019/08/13	0	0.00	1	38.30	38.50	-1	591	-0.17%
2019/08/07	0	0.00	1	38.00	37.45	-1	565	-0.18%
2019/08/06	1	38.20	0	0.00	38.35	1	563	0.18%
2019/07/31	2	39.80	1	39.50	39.50	1	552	0.18%
2019/07/29	0	0.00	1	39.65	40.10	-1	542	-0.18%
2019/07/26	6	40.40	0	0.00	40.00	6	549	1.09%
2019/07/25	2	40.65	0	0.00	40.60	2	570	0.35%
2019/07/23	3	40.25	0	0.00	39.55	3	547	0.55%
2019/07/22	1	39.30	0	0.00	39.30	1	548	0.18%
2019/07/19	1	38.95	0	0.00	38.95	1	591	0.17%
2019/07/18	1	39.40	0	0.00	38.65	1	590	0.17%
2019/07/15	0	0.00	1	37.95	38.00	-1	534	-0.19%
2019/07/01	0	0.00	1	36.90	36.90	-1	673	-0.15%
2019/06/12	0	0.00	2	35.38	35.80	-2	820	-0.24%
2019/05/08	0	0.00	3	36.70	36.70	-3	814	-0.37%
2019/05/06	1	36.80	2	37.05	36.70	-1	803	-0.12%
2019/04/30	2	37.30	1	37.30	37.55	1	740	0.13%
2019/04/25	2	37.55	2	37.78	37.90	0	685	0.00%
2019/04/18	0	0.00	2	37.45	36.50	-2	602	-0.33%
2019/04/17	2	37.20	1.2	36.86	36.80	0.9	587	0.14%
2019/04/16	2	37.05	9.2	36.91	37.30	-7.2	563	-1.28%
2019/04/15	4	36.06	1	36.80	35.90	3	511	0.59%
2019/04/12	0	0.00	25	35.30	35.40	-25	456	-5.47%
2019/04/09	25	35.94	0	0.00	35.40	25	438	5.70%
2019/04/08	0	0.00	10	34.70	34.95	-10	422	-2.36%
2019/04/02	5	35.65	1	35.40	35.30	4	411	0.97%
2019/04/01	1	34.80	1	34.35	35.80	0	363	0.00%
2019/03/21	0	0.00	5	34.20	34.10	-5	361	-1.38%
2019/03/20	0	0.00	2	33.65	34.00	-2	360	-0.55%
2019/03/19	0	0.00	14	33.75	33.95	-14	366	-3.82%
2019/03/18	20	35.29	20	35.00	34.50	0	361	0.00%
2019/02/27	0	0.00	3	32.50	32.45	-3	399	-0.75%
2019/02/14	6	31.08	0	0.00	31.35	6	438	1.37%
2019/02/13	4	29.95	0	0.00	30.00	4	493	0.81%
2018/12/26	0	0.00	1	30.50	30.30	-1	865	-0.12%
2018/12/05	0	0.00	5	31.00	31.10	-5	905	-0.55%
2018/11/21	0	0.00	20	29.50	30.00	-20	847	-2.36%
2018/11/20	20	30.10	0	0.00	29.95	20	846	2.36%
2018/11/19	0	0.00	1	29.85	29.90	-1	845	-0.12%
2018/11/15	1	29.10	0	0.00	29.10	1	840	0.12%
2018/11/12	1	29.75	0	0.00	29.50	1	822	0.12%
2018/11/02	0	0.00	12	28.59	28.65	-12	675	-1.78%
2018/10/25	18	27.94	5	27.13	27.55	13	738	1.76%
2018/10/24	5	27.96	2	27.80	27.55	3	711	0.42%
2018/10/11	2	27.10	0	0.00	27.00	2	724	0.28%
2018/10/01	5	30.75	0	0.00	31.30	5	809	0.62%
2018/09/28	1	30.70	0	0.00	30.60	1	809	0.12%
2018/09/18	0	0.00	1	30.75	30.40	-1	880	-0.11%
2018/09/17	1	30.85	0	0.00	30.95	1	890	0.11%
2018/09/10	1	30.50	0	0.00	30.65	1	1,246	0.08%
2018/09/07	0	0.00	3	32.20	32.05	-3	1,239	-0.24%
2018/09/05	0	0.00	2	32.95	32.90	-2	1,232	-0.16%
2018/09/03	0	0.00	1	32.80	32.85	-1	1,244	-0.08%
2018/08/31	1	33.05	0	0.00	33.05	1	1,253	0.08%
2018/08/17	0	0.00	0.1	35.00	34.70	-0.1	1,358	-0.01%
2018/08/13	2	36.05	6	35.59	35.45	-4	1,349	-0.30%
2018/08/08	0	0.00	3	37.37	37.30	-3	1,320	-0.23%
2018/08/06	1	37.35	1	37.10	37.20	0	1,305	0.00%
2018/08/03	4	37.84	0	0.00	37.50	4	1,298	0.31%
2018/07/24	0	0.00	1	36.15	36.20	-1	1,209	-0.08%
2018/07/23	1	35.55	17	35.63	35.40	-16	1,206	-1.33%
2018/07/18	0	0.00	3	37.08	37.05	-3	1,208	-0.25%
2018/07/17	7	37.62	0	0.00	37.50	7	1,191	0.59%
2018/07/16	17	37.38	1	37.75	37.65	16	1,166	1.37%
2018/07/13	0	0.00	3	36.28	36.80	-3	1,082	-0.28%
2018/07/12	0	0.00	1	35.15	35.15	-1	1,067	-0.09%
2018/07/11	0	0.00	2	35.00	35.05	-2	1,072	-0.19%
2018/07/09	0	0.00	1	34.40	34.20	-1	1,063	-0.09%
2018/07/06	10	34.53	10	33.90	34.15	0	1,063	0.00%
2018/07/04	1	35.85	1	35.85	34.95	0	1,054	0.00%
2018/07/03	0	0.00	1	35.30	35.50	-1	1,051	-0.10%
2018/07/02	1	35.90	10	35.05	35.55	-9	1,042	-0.86%
2018/06/29	0	0.00	3	35.92	35.40	-3	1,025	-0.29%
2018/06/27	2	35.50	0	0.00	35.10	2	965	0.21%
2018/06/26	12	35.59	2	35.58	35.50	10	976	1.02%
2018/06/25	1	37.00	12	36.64	35.25	-11	965	-1.14%
2018/06/22	31	37.24	15	37.49	37.50	16	928	1.72%
2018/06/21	24	36.10	22	36.85	37.30	2	778	0.26%
2018/06/20	1	33.95	1	33.90	33.95	0	625	0.00%
2018/06/14	0	0.00	2	35.20	34.80	-2	628	-0.32%
2018/06/13	1	35.15	0	0.00	35.20	1	636	0.16%
2018/06/11	0	0.00	4	35.28	35.20	-4	647	-0.62%
2018/06/07	0	0.00	12	36.88	36.50	-12	641	-1.87%
2018/06/06	4	35.23	1	35.25	35.40	3	588	0.51%
2018/06/05	1	35.45	0	0.00	35.55	1	595	0.17%
2018/06/04	1	34.65	1	35.00	36.25	0	587	0.00%
2018/06/01	0	0.00	4	33.36	33.70	-4	570	-0.70%
2018/05/22	3	34.17	0	0.00	33.85	3	762	0.39%
2018/05/21	0	0.00	1	33.50	33.80	-1	797	-0.13%
2018/04/30	3	32.43	2	32.80	32.40	1	1,059	0.09%
2018/04/27	0	0.00	10	32.00	32.05	-10	1,075	-0.93%
2018/04/23	1	33.85	0	0.00	33.90	1	1,082	0.09%
2018/04/19	1	34.45	0	0.00	34.45	1	1,081	0.09%
2018/04/18	1	34.60	2	34.80	34.30	-1	1,086	-0.09%
2018/04/13	0	0.00	1	36.75	36.65	-1	1,102	-0.09%
2018/04/10	2	36.70	1	36.95	36.55	1	1,172	0.09%
2018/03/26	1	36.60	0	0.00	36.45	1	1,237	0.08%
2018/03/16	1	38.80	0	0.00	38.80	1	1,411	0.07%
2018/03/15	1	39.80	0	0.00	39.70	1	1,409	0.07%
2018/03/12	0	0.00	2	39.30	39.15	-2	1,456	-0.14%
2018/03/09	5	40.15	3	40.00	39.90	2	1,457	0.14%
2018/03/06	6	40.52	5	40.70	40.25	1	1,493	0.07%
2018/03/01	0	0.00	19	39.70	40.05	-19	1,518	-1.25%
2018/02/27	18	40.50	0	0.00	40.10	18	1,535	1.17%
2018/02/23	0	0.00	2	38.95	39.00	-2	1,548	-0.13%
2018/02/22	2	39.30	1	38.95	38.90	1	1,566	0.06%
2018/02/21	2	35.50	0	0.00	37.40	2	1,602	0.12%
2018/02/12	12	34.25	0	0.00	34.50	12	1,592	0.75%
2018/02/09	6	34.28	10	34.10	34.10	-4	1,584	-0.25%
2018/02/08	0	0.00	2	38.23	37.55	-2	1,564	-0.13%
2018/02/07	1	38.30	0	0.00	38.30	1	1,651	0.06%
2018/02/02	1	42.45	0	0.00	42.80	1	1,864	0.05%
2018/02/01	5	43.55	0	0.00	43.20	5	1,952	0.26%
2018/01/25	4	45.38	0	0.00	45.00	4	2,141	0.19%
2018/01/23	4	45.34	0	0.00	44.90	4	2,262	0.18%
2018/01/19	0	0.00	2	45.40	45.35	-2	2,549	-0.08%
2018/01/15	1	45.10	0	0.00	45.10	1	3,357	0.03%
2018/01/11	1	44.50	0	0.00	44.60	1	3,766	0.03%
2018/01/10	0	0.00	5	44.50	44.65	-5	3,844	-0.13%
2018/01/09	0	0.00	5	46.50	46.00	-5	3,863	-0.13%
2018/01/08	11	46.45	0	0.00	46.20	11	3,892	0.28%
2018/01/05	1	45.50	0	0.00	45.60	1	3,875	0.03%
2018/01/02	1	44.90	0	0.00	45.20	1	3,850	0.03%