乙盛-KY (5243)-凱基-城中券商分點個股進出

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
74.0
漲跌
▲3.4
漲幅
+4.82%
成交量
14,760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(已收盤)

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

乙盛-KY (5243)籌碼相關－凱基-城中券商分點個股進出

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

凱基-城中券商分點個股進出
凱基-城中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
2024/11/22	27	74.00	26.1	74.26	74.00	0.9	3,820	0.02%
2024/11/21	2	70.75	3	70.57	70.60	-1	3,582	-0.03%
2024/11/20	14.1	70.45	16	72.24	70.70	-1.9	3,507	-0.05%
2024/11/19	19	71.34	18.3	71.74	73.20	0.7	3,327	0.02%
2024/11/18	1.1	66.66	0	0.00	66.60	1.1	3,119	0.04%
2024/11/15	11	69.21	11	69.21	69.30	0	3,072	0.00%
2024/11/14	2	69.20	12	69.04	69.20	-10	2,995	-0.33%
2024/11/13	10.1	69.10	56	68.67	68.50	-45.9	2,917	-1.57%
2024/11/12	56.1	71.65	25.3	71.43	70.50	30.9	2,797	1.10%
2024/11/11	25	69.58	35.1	69.54	70.00	-10.1	2,330	-0.43%
2024/11/08	11.3	66.60	21	68.68	66.40	-9.8	2,143	-0.45%
2024/11/07	101	69.98	37.3	70.39	70.60	63.7	1,995	3.19%	大買/
2024/11/06	0	0.00	15.6	66.00	65.70	-15.6	1,688	-0.92%
2024/11/04	5.2	63.70	6	63.82	63.90	-0.8	1,670	-0.05%
2024/11/01	17	64.32	3	64.40	64.30	14	1,682	0.83%
2024/10/30	1	64.80	5.2	65.09	64.80	-4.2	1,657	-0.25%
2024/10/29	0.1	62.00	0	0.00	61.90	0.1	1,598	0.01%
2024/10/28	1.2	64.90	1	64.00	63.70	0.2	1,582	0.01%
2024/10/25	26.3	64.76	21.5	65.97	64.40	4.8	1,552	0.31%
2024/10/24	5	64.96	3	65.30	64.20	2	1,469	0.14%
2024/10/23	15	64.45	14	64.81	64.10	1	1,418	0.07%
2024/10/22	0	0.00	0.2	63.80	64.30	-0.2	1,403	-0.01%
2024/10/18	0.2	62.30	0	0.00	61.90	0.2	1,427	0.01%
2024/10/17	0.5	62.80	0.2	62.90	63.00	0.3	1,465	0.02%
2024/10/14	0.2	61.50	0	0.00	62.20	0.2	1,529	0.01%
2024/10/11	0.2	62.80	0	0.00	62.70	0.2	1,539	0.01%
2024/10/09	0.2	62.70	8.5	62.62	62.60	-8.3	1,565	-0.53%
2024/10/08	0.2	64.50	1	65.40	63.30	-0.8	1,608	-0.05%
2024/10/07	2	64.90	2.2	65.85	65.50	-0.2	1,652	-0.01%
2024/10/04	1.2	64.87	0	0.00	63.80	1.2	1,682	0.07%
2024/09/30	0	0.00	0.8	64.59	64.50	-0.8	1,869	-0.04%
2024/09/25	2	64.75	2	65.10	64.70	0	2,426	0.00%
2024/09/24	3	63.40	3	63.10	63.40	0	2,751	0.00%
2024/09/23	2	63.80	2	64.30	62.90	0	3,091	0.00%
2024/09/20	2	62.15	0	0.00	62.90	2	3,055	0.07%
2024/09/18	3	62.00	3	61.37	61.00	0	3,059	0.00%
2024/09/16	9	61.96	9	62.56	61.80	0	3,050	0.00%
2024/09/13	0	0.00	2.2	58.06	62.70	-2.2	3,064	-0.07%
2024/09/10	0	0.00	1.2	56.38	55.90	-1.2	3,356	-0.04%
2024/09/09	1	53.50	0	0.00	54.60	1	3,609	0.03%
2024/09/06	1	54.60	0	0.00	54.50	1	3,688	0.03%
2024/09/03	0	0.00	2	58.50	57.90	-2	3,815	-0.05%
2024/09/02	0	0.00	1	59.20	58.70	-1	3,819	-0.03%
2024/08/30	1	60.60	0	0.00	60.70	1	3,816	0.03%
2024/08/20	0	0.00	4	58.90	59.30	-4	3,966	-0.10%
2024/08/19	2	57.35	0	0.00	57.70	2	3,948	0.05%
2024/08/13	8	55.70	1	55.10	55.70	7	3,941	0.18%
2024/08/12	0	0.00	2	55.30	54.90	-2	3,928	-0.05%
2024/08/09	1	54.40	0	0.00	53.50	1	3,914	0.03%
2024/08/08	2	53.80	0	0.00	53.40	2	3,904	0.05%
2024/08/07	3	53.27	3	53.10	54.00	0	3,897	0.00%
2024/08/06	2	49.78	1	52.00	52.30	1	3,892	0.03%
2024/08/05	3.1	56.05	2	55.00	54.70	1.1	3,850	0.03%
2024/08/02	9.1	60.81	8	61.59	60.70	1.1	3,826	0.03%
2024/08/01	1	63.30	1.1	63.50	63.60	-0.1	3,824	0.00%
2024/07/31	0	0.00	0.2	62.00	61.60	-0.2	3,809	-0.01%
2024/07/30	0	0.00	1	61.10	61.50	-1	3,808	-0.03%
2024/07/29	1.2	61.65	0	0.00	59.60	1.2	3,801	0.03%
2024/07/26	1	62.00	1	61.60	61.80	0	3,804	0.00%
2024/07/19	6.1	64.58	6	64.90	64.60	0.1	3,783	0.00%
2024/07/18	10.1	66.53	9	66.22	66.50	1.1	3,772	0.03%
2024/07/17	0	0.00	1	68.60	68.50	-1	3,732	-0.03%
2024/07/15	7.1	66.31	7	65.90	66.30	0.1	3,698	0.00%
2024/07/12	6	67.02	6	67.10	67.00	0	3,687	0.00%
2024/07/11	3.2	67.89	3	68.40	67.90	0.2	3,667	0.01%
2024/07/08	32.2	67.38	32	67.33	67.40	0.2	3,618	0.01%
2024/07/05	11	69.51	74	70.19	69.50	-63	3,635	-1.73%
2024/07/04	69	69.71	111	70.75	69.50	-42	3,565	-1.18%	大賣/
2024/07/03	186	70.14	74	70.50	71.50	112	3,422	3.27%	大買/鉅額交易
2024/07/02	44	67.09	44	68.06	67.00	0	3,130	0.00%
2024/07/01	35	68.65	27	67.00	68.70	8	3,025	0.26%
2024/06/28	19	70.79	29	67.67	65.90	-10	2,831	-0.35%
2024/06/27	6	66.82	23	66.19	64.90	-17	2,438	-0.70%
2024/06/26	0	0.00	1	61.60	61.70	-1	2,130	-0.05%
2024/06/25	9	60.93	10	59.82	61.00	-1	2,307	-0.04%
2024/06/24	2	61.90	1	60.60	60.80	1	2,389	0.04%
2024/06/21	0	0.00	1.1	63.09	62.30	-1.1	2,376	-0.04%
2024/06/20	6	63.13	5	63.46	63.70	1	2,355	0.04%
2024/06/19	15.1	63.85	37	62.30	61.90	-21.9	2,328	-0.94%
2024/06/18	28	65.36	15	65.85	65.00	13	2,231	0.58%
2024/06/17	4	66.20	4	66.00	66.20	0	2,196	0.00%
2024/06/14	18	66.48	17	67.34	67.30	1	2,054	0.05%
2024/06/13	11	61.80	11	62.47	65.40	0	1,807	0.00%
2024/06/12	1	61.00	1	62.20	61.00	0	1,857	0.00%
2024/06/11	0	0.00	2	62.35	61.30	-2	1,879	-0.11%
2024/05/29	1	61.30	1	61.20	60.40	0	1,988	0.00%
2024/05/28	1	60.70	2	61.20	60.70	-1	1,961	-0.05%
2024/05/27	6	59.23	6	59.80	59.40	0	1,917	0.00%
2024/05/09	1	57.60	10	57.80	57.30	-9	1,876	-0.48%
2024/04/30	11	56.96	1	57.30	56.00	10	1,843	0.54%
2024/04/15	0	0.00	5	59.50	59.00	-5	1,715	-0.29%
2024/04/11	0	0.00	1	59.50	59.90	-1	1,652	-0.06%
2024/04/08	1	58.00	0	0.00	58.00	1	1,543	0.06%
2024/03/28	17	60.56	18	59.84	60.30	-1	1,447	-0.07%
2024/03/27	5	59.24	5	59.70	59.60	0	1,256	0.00%
2024/03/25	1	57.60	0	0.00	57.60	1	1,127	0.09%
2024/03/22	0	0.00	3	57.80	58.20	-3	1,123	-0.27%
2024/03/20	0	0.00	1	57.40	56.90	-1	1,058	-0.09%
2024/03/19	1	58.00	0	0.00	57.70	1	1,005	0.10%
2024/03/18	4	57.88	1	59.10	58.40	3	986	0.30%
2024/03/15	6	60.08	6	59.70	58.80	0	952	0.00%
2024/03/14	1	57.20	1	60.00	57.20	0	826	0.00%
2024/03/13	17	62.25	10	60.66	60.50	7	783	0.89%
2024/03/12	1	58.00	1	59.00	60.00	0	591	0.00%
2024/03/07	0	0.00	2	53.90	53.50	-2	491	-0.41%
2024/01/05	0	0.00	3	59.90	59.70	-3	485	-0.62%
2024/01/02	3	60.80	0	0.00	60.70	3	528	0.57%
2023/12/29	0	0.00	0	61.40	61.20	0	527	0.00%
2023/12/22	0	0.00	0.4	59.80	59.50	-0.4	531	-0.08%
2023/12/21	0	0.00	0	60.50	59.80	0	533	0.00%
2023/12/04	0	0.00	0	61.80	61.80	0	632	0.00%
2023/10/13	0	0.00	2	61.30	60.80	-2	1,236	-0.16%
2023/10/11	0	60.00	0	0.00	59.70	0	1,275	0.00%
2023/09/28	1	63.80	0	0.00	63.70	1	1,607	0.06%
2023/09/22	0	0.00	5	64.10	64.40	-5	1,965	-0.25%
2023/09/21	5	65.60	0	0.00	64.30	5	1,975	0.25%
2023/09/19	10	66.70	2	67.50	66.80	8	2,014	0.40%
2023/09/18	9	66.99	2	67.80	66.80	7	2,015	0.35%
2023/09/15	10	67.00	0	0.00	67.00	10	2,036	0.49%
2023/09/14	1	67.60	3	67.53	68.00	-2	2,050	-0.10%
2023/09/06	1	67.30	33	67.67	67.70	-32	2,354	-1.36%
2023/09/05	0	0.00	0.3	67.00	67.50	-0.3	2,417	-0.01%
2023/09/01	0	0.00	2	66.00	65.60	-2	2,544	-0.08%
2023/08/31	1	65.10	0	0.00	65.50	1	2,592	0.04%
2023/08/29	0	0.00	3	63.20	63.20	-3	2,796	-0.11%
2023/08/28	2	64.80	1	65.30	64.80	1	2,928	0.03%
2023/08/24	25	65.32	0	0.00	65.20	25	3,503	0.71%
2023/08/22	0.3	65.90	0	0.00	64.50	0.3	3,776	0.01%
2023/08/21	0	0.00	1	66.20	65.90	-1	4,083	-0.02%
2023/08/18	2	66.40	0	0.00	66.30	2	4,199	0.05%
2023/08/17	2	67.20	2	65.70	67.20	0	4,394	0.00%
2023/08/10	0	0.00	1	66.00	66.00	-1	5,791	-0.02%
2023/08/08	3	70.50	26	68.68	68.50	-23	5,748	-0.40%
2023/08/02	1	71.30	0	0.00	70.50	1	5,716	0.02%
2023/07/31	2	71.40	0	0.00	71.40	2	5,695	0.04%
2023/07/28	2	71.90	0.1	72.30	71.90	1.9	5,683	0.03%
2023/07/27	3	72.40	3	71.70	72.40	0	5,682	0.00%
2023/07/26	16	72.01	6	73.17	71.50	10	5,680	0.18%
2023/07/25	17	73.34	8.1	73.76	73.30	8.9	5,664	0.16%
2023/07/24	1	70.50	2	71.30	72.80	-1	5,619	-0.02%
2023/07/19	0	72.40	0	0.00	71.90	0	5,664	0.00%
2023/07/14	0	0.00	10	74.40	74.70	-10	6,185	-0.16%
2023/07/13	0	0.00	2.1	75.70	74.50	-2.1	6,208	-0.03%
2023/07/12	0	0.00	1	74.30	74.60	-1	6,193	-0.02%
2023/07/11	2	74.50	0	0.00	74.50	2	6,192	0.03%
2023/07/10	1	77.10	8	76.28	75.00	-7	6,172	-0.11%
2023/07/07	1	79.91	60	79.84	79.90	-59	6,082	-0.97%
2023/07/06	3	83.20	2	85.30	82.00	1	6,093	0.02%
2023/07/05	75	86.56	11	85.05	84.40	64	6,027	1.06%
2023/07/04	16	82.96	9.2	83.53	83.40	6.8	5,876	0.12%
2023/07/03	1	80.90	3	81.50	80.60	-2	5,771	-0.04%
2023/06/27	1	78.32	0	0.00	79.00	1	6,225	0.02%
2023/06/21	0	0.00	5.1	83.24	83.10	-5.1	6,219	-0.08%
2023/06/19	1	83.30	0	0.00	82.70	1	6,182	0.02%
2023/06/15	5	83.00	5	82.30	83.00	0	6,121	0.00%
2023/06/14	5	82.30	5	84.80	82.30	0	6,077	0.00%
2023/06/13	5	84.40	5	84.80	84.40	0	5,998	0.00%
2023/06/12	1	84.60	1	85.80	84.60	0	5,927	0.00%
2023/06/09	2	86.30	4	85.53	85.50	-2	5,863	-0.03%
2023/06/08	2	85.65	0	0.00	84.10	2	5,799	0.03%
2023/06/07	0.1	87.25	1	88.20	86.70	-0.9	5,738	-0.02%
2023/06/06	0	0.00	0	88.30	87.90	0	5,686	0.00%
2023/06/05	3	89.30	4	90.18	88.70	-1	5,666	-0.02%
2023/06/02	5	88.22	2	88.70	89.60	3	5,592	0.05%
2023/06/01	9	88.88	3	89.13	89.30	6	5,486	0.11%
2023/05/31	28	88.78	31.1	89.15	88.90	-3.1	5,347	-0.06%
2023/05/30	4	85.20	5	85.90	83.70	-1	4,920	-0.02%
2023/05/29	0	0.00	3	84.33	83.70	-3	4,738	-0.06%
2023/05/26	16.2	83.08	16	84.86	82.60	0.2	4,676	0.00%
2023/05/25	64	86.15	26	86.39	86.80	38	4,519	0.84%
2023/05/24	6	83.15	8	83.55	83.80	-2	4,189	-0.05%
2023/05/23	14	82.77	20	82.83	83.00	-6	4,085	-0.15%
2023/05/22	28	81.89	30.1	81.16	82.50	-2.1	3,887	-0.05%
2023/05/19	26	74.44	31.1	75.20	77.80	-5.1	3,202	-0.16%
2023/05/18	11	69.15	30	69.63	70.80	-19	2,713	-0.70%
2023/05/17	1	69.40	3	70.10	70.40	-2	2,618	-0.08%
2023/05/16	1	67.30	9	66.70	67.50	-8	2,507	-0.32%
2023/05/11	3	65.10	3	66.70	65.10	0	2,476	0.00%
2023/05/08	1	66.30	0	0.00	66.50	1	2,483	0.04%
2023/05/04	0	0.00	3	65.90	65.90	-3	2,489	-0.12%
2023/05/03	0	0.00	4	65.85	65.50	-4	2,502	-0.16%
2023/05/02	0.1	65.91	0	0.00	66.00	0.1	2,513	0.00%
2023/04/28	0	0.00	0	65.70	65.40	0	2,541	0.00%
2023/04/25	1	65.59	18	65.18	63.80	-17	2,500	-0.68%
2023/04/24	8	66.23	7	66.60	65.90	1	2,452	0.04%
2023/04/21	5	71.66	7	71.49	67.00	-2	2,405	-0.08%
2023/04/20	24	72.80	30	72.90	71.40	-6	2,254	-0.27%
2023/04/19	30	72.09	5	72.86	69.80	25	2,016	1.24%
2023/04/18	1	67.40	1	67.50	68.20	0	1,813	0.00%
2023/04/17	0	0.00	1	67.20	67.10	-1	1,770	-0.06%
2023/04/14	1	67.50	0	0.00	66.90	1	1,750	0.06%
2023/04/13	2	67.10	0	0.00	66.60	2	1,713	0.12%
2023/04/12	1	66.60	0	0.00	66.70	1	1,685	0.06%
2023/04/11	20	67.00	2	66.90	66.70	18	1,672	1.08%
2023/04/10	0.1	66.30	1	66.00	66.00	-0.9	1,625	-0.06%
2023/04/07	0	0.00	3	65.30	65.10	-3	1,595	-0.19%
2023/04/06	3	66.47	3	66.20	65.90	0	1,565	0.00%
2023/03/31	4	66.35	6	65.67	65.80	-2	1,537	-0.13%
2023/03/30	18.2	66.06	18	66.42	66.10	0.2	1,499	0.01%
2023/03/29	9	66.33	40	65.88	67.10	-31	1,398	-2.22%
2023/03/27	3	63.33	3	63.40	63.20	0	1,071	0.00%
2023/03/24	0	0.00	2	64.25	64.40	-2	1,047	-0.19%
2023/03/23	0	0.00	3	63.20	62.80	-3	1,009	-0.30%
2023/03/21	0	0.00	7	62.69	62.60	-7	1,004	-0.70%
2023/03/20	0	0.00	8	62.20	62.30	-8	1,010	-0.79%
2023/03/17	1	61.70	0	0.00	62.10	1	1,029	0.10%
2023/03/16	3	60.53	0	0.00	60.20	3	1,031	0.29%
2023/03/15	2	60.70	1	60.60	60.60	1	1,059	0.09%
2023/03/13	1	60.80	2	61.50	61.50	-1	1,218	-0.08%
2023/03/10	2	61.90	3	61.90	61.50	-1	1,472	-0.07%
2023/03/09	26	63.75	0	0.00	63.00	26	1,498	1.74%
2023/03/08	7	64.36	1	64.40	64.40	6	1,486	0.40%
2023/03/07	1.1	63.90	2	63.90	63.70	-1	1,467	-0.06%
2023/03/06	0	0.00	1	63.50	63.50	-1	1,445	-0.07%
2023/02/24	2	62.95	0	0.00	62.50	2	1,436	0.14%
2023/02/23	1	64.00	4	62.93	63.20	-3	1,471	-0.20%
2023/02/17	5	61.36	3	61.53	61.50	2	1,446	0.14%
2023/02/16	1	62.40	4	62.30	62.00	-3	1,457	-0.21%
2023/02/07	1	62.00	1	62.40	61.50	0	1,562	0.00%
2023/02/06	0	0.00	3	61.50	61.70	-3	1,547	-0.19%
2023/02/03	1	61.00	1	60.80	60.80	0	1,539	0.00%
2023/02/02	0	0.00	5	61.50	61.60	-5	1,536	-0.33%
2023/02/01	0	0.00	2	61.00	61.00	-2	1,533	-0.13%
2023/01/31	5	60.80	2	60.70	60.80	3	1,556	0.19%
2023/01/30	1	59.00	1	59.30	60.10	0	1,559	0.00%
2023/01/17	0	0.00	2	57.00	57.40	-2	1,537	-0.13%
2023/01/16	0	0.00	1	57.00	56.80	-1	1,587	-0.06%
2022/12/27	0	0.00	2	59.20	59.10	-2	2,645	-0.08%
2022/12/26	1	58.80	1	58.90	58.70	0	2,662	0.00%
2022/12/21	4	59.45	2	59.20	58.30	2	2,748	0.07%
2022/12/19	1	60.70	0	0.00	59.50	1	2,741	0.04%
2022/12/15	3	61.13	0	0.00	60.90	3	2,747	0.11%
2022/12/14	0	0.00	31	61.04	61.30	-31	2,748	-1.13%
2022/12/12	0	0.00	57	61.15	61.10	-57	2,743	-2.08%
2022/12/09	2	60.95	4	61.35	60.90	-2	2,751	-0.07%
2022/12/08	112	62.84	25	61.94	62.00	87	2,743	3.17%	大買/
2022/12/07	2	62.80	1	61.90	61.90	1	2,730	0.04%
2022/12/06	2	64.00	8	63.93	63.70	-6	2,716	-0.22%
2022/12/05	15	65.47	65.2	65.40	65.00	-50.2	2,693	-1.86%
2022/12/02	69.2	65.58	6	65.47	64.60	63.2	2,615	2.41%
2022/11/29	0	0.00	3	59.37	59.60	-3	2,363	-0.13%
2022/11/25	1	57.70	0	0.00	57.70	1	2,454	0.04%
2022/11/24	1	58.10	0	0.00	58.30	1	2,486	0.04%
2022/11/22	3	57.60	3	57.70	57.60	0	2,541	0.00%
2022/11/21	2	58.00	1	57.90	57.80	1	2,580	0.04%
2022/11/16	0	0.00	1	60.80	60.40	-1	2,519	-0.04%
2022/11/14	0	0.00	2	60.90	61.20	-2	2,522	-0.08%
2022/11/10	0	0.00	2	60.70	60.60	-2	2,497	-0.08%
2022/11/09	2	61.40	3	61.77	60.70	-1	2,498	-0.04%
2022/11/07	3	60.73	4	60.90	60.70	-1	2,465	-0.04%
2022/11/04	7	60.40	0	0.00	60.30	7	2,498	0.28%
2022/11/02	2	60.00	2	59.85	60.00	0	2,527	0.00%
2022/10/25	4	60.45	0	0.00	59.50	4	2,630	0.15%
2022/10/24	2	61.75	2	60.40	60.40	0	2,673	0.00%
2022/10/19	4	62.35	0	0.00	61.00	4	2,741	0.15%
2022/10/18	6	65.00	11	64.20	63.00	-5	2,882	-0.17%
2022/10/17	7	63.51	2	65.00	65.50	5	2,872	0.17%
2022/10/14	7	63.53	0	0.00	63.80	7	2,784	0.25%
2022/10/12	4	63.40	1	62.80	63.30	3	2,674	0.11%
2022/10/11	7	63.57	5	64.24	63.70	2	2,671	0.07%
2022/10/07	0	0.00	1	65.50	65.40	-1	2,647	-0.04%
2022/10/06	20.1	64.44	17	64.59	64.50	3.1	2,632	0.12%
2022/10/05	1	63.40	4	63.33	63.30	-3	2,561	-0.12%
2022/10/04	0	0.00	4	61.75	61.80	-4	2,425	-0.16%
2022/09/30	1	59.60	1	59.20	60.20	0	2,428	0.00%
2022/09/29	1	59.40	1	59.50	59.60	0	2,420	0.00%
2022/09/28	5	58.38	5	57.62	56.20	0	2,390	0.00%
2022/09/22	3	61.30	0	0.00	61.70	3	2,442	0.12%
2022/09/16	1	62.30	0	0.00	62.30	1	2,643	0.04%
2022/09/15	0	0.00	1	64.50	63.20	-1	2,642	-0.04%
2022/09/14	1	63.60	0	0.00	64.30	1	2,635	0.04%
2022/09/12	2	64.30	0	0.00	64.10	2	2,644	0.08%
2022/09/08	0	0.00	1	64.20	64.20	-1	2,648	-0.04%
2022/09/05	0	0.00	2	61.70	61.70	-2	2,630	-0.08%
2022/09/01	21	64.55	19	63.48	63.40	2	2,615	0.08%
2022/08/31	2	61.40	10	61.90	63.00	-8	2,545	-0.31%
2022/08/30	1	62.90	0	0.00	62.60	1	2,556	0.04%
2022/08/29	3	62.60	0	0.00	62.60	3	2,551	0.12%
2022/08/26	12	68.14	2	67.80	66.60	10	2,521	0.40%
2022/08/25	0	0.00	2	69.00	69.00	-2	2,506	-0.08%
2022/08/23	0	67.70	0	0.00	67.50	0	2,738	0.00%
2022/08/22	0	0.00	4	67.60	68.10	-4	2,785	-0.14%
2022/08/19	6	68.90	2	68.60	68.30	4	2,888	0.14%
2022/08/17	0	0.00	4	69.00	68.70	-4	3,035	-0.13%
2022/08/15	0	0.00	14	69.41	69.00	-14	3,033	-0.46%
2022/08/12	0	0.00	3	68.90	68.60	-3	3,039	-0.10%
2022/08/11	3	69.53	6	68.40	68.20	-3	3,030	-0.10%
2022/08/10	0	0.00	1	68.00	68.10	-1	2,982	-0.03%
2022/08/09	0	0.00	14	68.18	68.30	-14	2,966	-0.47%
2022/08/08	11	66.70	3	66.53	66.90	8	2,944	0.27%
2022/08/05	1	67.30	0	0.00	66.80	1	2,946	0.03%
2022/08/04	4	65.73	1	66.00	66.00	3	2,946	0.10%
2022/08/02	3	67.20	0	0.00	67.10	3	2,879	0.10%
2022/08/01	1	70.60	9	70.20	69.40	-8	2,827	-0.28%
2022/07/29	12	70.31	11	70.69	70.30	1	2,802	0.04%
2022/07/28	2	71.20	1	71.00	71.00	1	2,767	0.04%
2022/07/27	0	0.00	4	71.27	71.50	-4	2,773	-0.14%
2022/07/26	8	69.79	11	70.51	69.90	-3	2,721	-0.11%
2022/07/25	10	69.83	18	71.02	71.10	-8	2,612	-0.31%
2022/07/22	3	68.40	15	68.79	68.90	-12	2,404	-0.50%
2022/07/21	4	67.23	6	67.33	67.30	-2	2,284	-0.09%
2022/07/20	7	67.43	19	67.98	67.20	-12	2,274	-0.53%
2022/07/19	1	68.00	16	67.84	68.00	-15	2,266	-0.66%
2022/07/18	32	67.52	6	67.50	67.30	26	2,283	1.14%
2022/07/15	1	66.40	10	67.20	66.70	-9	2,409	-0.37%
2022/07/14	1	66.80	1	66.60	66.70	0	2,564	0.00%
2022/07/13	10	65.20	0	65.20	65.40	10	2,550	0.39%
2022/07/12	3	63.33	0	0.00	63.60	3	2,518	0.12%
2022/07/11	0	0.00	7	64.54	64.40	-7	2,492	-0.28%
2022/07/08	1	63.10	5	63.24	62.70	-4	2,457	-0.16%
2022/07/07	0	0.00	12	60.63	61.30	-12	2,429	-0.49%
2022/07/06	10	59.50	0	60.80	59.00	10	2,411	0.41%
2022/07/05	0	0.00	0	60.20	60.30	0	2,410	0.00%
2022/07/04	1	59.79	0	0.00	58.70	1	2,403	0.04%
2022/07/01	4	63.42	6	60.83	59.90	-2	2,382	-0.08%
2022/06/30	8	65.23	1	67.60	64.90	7	2,337	0.30%
2022/06/29	8	66.71	6	67.67	67.90	2	2,294	0.09%
2022/06/27	14	65.40	0	0.00	66.80	14	2,210	0.63%
2022/06/24	4	65.45	13	64.88	65.50	-9	2,147	-0.42%
2022/06/22	3	62.33	0	0.00	61.50	3	2,091	0.14%
2022/06/21	3	63.30	10	62.24	63.40	-7	2,093	-0.33%
2022/06/20	3	61.31	0	0.00	60.70	3	2,084	0.14%
2022/06/17	3	64.10	3	64.97	63.90	0	2,061	0.00%
2022/06/16	12	65.08	35	65.01	64.30	-23	2,047	-1.12%
2022/06/15	3	65.17	0	0.00	65.30	3	2,027	0.15%
2022/06/14	3	66.30	6	65.93	66.30	-3	2,017	-0.15%
2022/06/13	1	66.30	1	66.00	65.60	0	1,995	0.00%
2022/06/10	0	0.00	2	66.50	66.70	-2	1,974	-0.10%
2022/06/09	3	66.40	11	66.69	66.40	-8	1,944	-0.41%
2022/06/08	2	67.30	2	66.65	65.60	0	1,922	0.00%
2022/06/07	5	65.30	0	0.00	66.10	5	1,879	0.27%
2022/06/02	0	0.00	15	65.83	66.10	-15	1,854	-0.81%
2022/06/01	44	66.72	4	66.25	66.00	40	1,832	2.18%
2022/05/31	3	66.37	47	66.40	67.00	-44	1,741	-2.53%
2022/05/30	11	64.36	1	64.50	64.80	10	1,587	0.63%
2022/05/27	61	64.54	15	65.59	64.40	46	1,533	3.00%
2022/05/26	25	63.55	14	62.77	62.90	11	1,410	0.78%
2022/05/25	4	61.70	3	62.99	62.20	1	1,310	0.07%
2022/05/24	3	60.70	1	60.80	59.70	2	1,257	0.16%
2022/05/23	6	60.85	0	0.00	60.70	6	1,249	0.48%
2022/05/20	3	60.53	3	61.23	60.40	0	1,229	0.00%
2022/05/19	1	58.60	0	0.00	59.10	1	1,202	0.08%
2022/05/18	3	59.30	0	0.00	58.60	3	1,197	0.25%
2022/05/13	6	58.33	0	0.00	58.40	6	1,189	0.50%
2022/05/10	3	57.60	0	0.00	58.40	3	1,160	0.26%
2022/05/09	0	0.00	1	59.90	58.00	-1	1,156	-0.09%
2022/05/05	1	62.10	1	61.00	60.80	0	1,137	0.00%
2022/05/04	5	61.92	4	61.65	61.50	1	1,119	0.09%
2022/05/03	0	0.00	1	57.80	58.10	-1	1,073	-0.09%
2022/04/29	0	0.00	1	58.20	58.10	-1	1,078	-0.09%
2022/04/27	1	57.40	0	0.00	57.40	1	1,074	0.09%
2022/04/26	1	60.40	1	60.20	59.80	0	1,056	0.00%
2022/04/22	0	0.00	2	64.80	63.60	-2	1,020	-0.20%
2022/04/21	8	67.16	11	67.82	64.20	-3	976	-0.31%
2022/04/20	5	66.26	20	65.70	66.40	-15	780	-1.92%
2022/04/12	0	0.00	2	57.80	58.50	-2	828	-0.24%
2022/03/30	0	0.00	6	60.50	60.70	-6	987	-0.61%
2022/03/28	0	0.00	2	59.00	58.90	-2	984	-0.20%
2022/03/22	0	0.00	0.3	58.50	58.00	-0.3	1,002	-0.03%
2022/03/10	0	0.00	10	57.75	57.70	-10	1,106	-0.90%
2022/03/07	0.3	56.80	0	0.00	57.30	0.3	1,174	0.03%
2022/03/02	0	0.00	0	60.70	60.30	0	1,270	0.00%
2022/02/25	1	58.80	0	0.00	59.10	1	1,334	0.07%
2022/02/24	1	59.78	0	0.00	58.80	1	1,379	0.07%
2022/02/17	3	62.67	1	62.30	62.30	2	2,329	0.09%
2022/02/15	4	61.70	0	0.00	61.10	4	2,728	0.15%
2022/02/11	0	0.00	7	62.20	62.10	-7	2,774	-0.25%
2022/01/21	5	61.20	11	60.80	60.80	-6	3,352	-0.18%
2022/01/18	0	0.00	2	62.10	62.10	-2	3,512	-0.06%
2022/01/14	5	61.50	5	61.00	61.00	0	3,712	0.00%
2022/01/12	2	62.20	0	0.00	62.00	2	3,782	0.05%
2022/01/06	14	67.87	0	0.00	67.10	14	4,277	0.33%
2022/01/05	25	68.66	28	69.20	68.50	-3	4,366	-0.07%
2021/12/30	1	66.60	0	0.00	66.70	1	4,745	0.02%
2021/12/29	0	0.00	2	67.00	67.20	-2	4,945	-0.04%
2021/12/28	5	68.50	0	0.00	67.50	5	5,002	0.10%
2021/12/27	69	68.56	33	68.34	68.40	36	5,071	0.71%
2021/12/24	7	67.71	9	68.48	68.20	-2	5,251	-0.04%
2021/12/23	0	0.00	3	65.67	65.40	-3	5,201	-0.06%
2021/12/22	3	65.10	0	0.00	65.10	3	5,221	0.06%
2021/12/21	5	64.30	0	0.00	64.40	5	5,253	0.10%
2021/12/20	0	0.00	1	64.40	64.10	-1	5,401	-0.02%
2021/12/14	8	65.68	0	0.00	65.10	8	5,514	0.15%
2021/12/09	0	0.00	1	68.20	66.80	-1	5,875	-0.02%
2021/12/08	3	68.67	3	68.43	67.80	0	5,855	0.00%
2021/12/06	0	0.00	40	68.08	68.40	-40	5,833	-0.69%
2021/12/03	1	68.20	0	0.00	68.00	1	5,828	0.02%
2021/12/02	7	69.50	7	69.29	67.60	0	5,826	0.00%
2021/12/01	2	69.00	0	0.00	69.10	2	5,784	0.03%
2021/11/30	0	0.00	2	68.40	68.70	-2	5,768	-0.03%
2021/11/29	3	67.30	21	68.14	67.70	-18	5,741	-0.31%
2021/11/26	2	67.60	3	68.13	67.20	-1	5,718	-0.02%
2021/11/25	5	69.00	24	69.33	69.00	-19	5,688	-0.33%
2021/11/24	21	70.21	49	69.35	70.40	-28	5,667	-0.49%
2021/11/23	8	69.45	4	70.08	68.80	4	5,650	0.07%
2021/11/22	5	71.44	3	71.83	70.80	2	5,624	0.04%
2021/11/19	10	72.31	14	73.66	71.70	-4	5,571	-0.07%
2021/11/18	109	73.99	5	74.78	73.50	104	5,480	1.90%	大買/鉅額交易
2021/11/17	31	73.12	38	71.35	73.90	-7	5,231	-0.13%
2021/11/16	6	70.85	7	70.87	70.00	-1	4,911	-0.02%
2021/11/15	26	70.14	29	70.37	70.00	-3	4,757	-0.06%
2021/11/12	0	0.00	6	65.72	67.00	-6	4,439	-0.14%
2021/11/11	3	64.77	1	64.50	64.50	2	4,398	0.05%
2021/11/10	5	64.50	0	0.00	64.60	5	4,415	0.11%
2021/11/09	2	65.10	0	0.00	65.20	2	4,405	0.05%
2021/11/08	2	65.30	2	64.75	64.60	0	4,389	0.00%
2021/11/05	4	66.00	3	66.07	66.00	1	4,390	0.02%
2021/11/04	0	0.00	4	68.38	67.20	-4	4,368	-0.09%
2021/11/03	3	67.47	1	68.20	67.30	2	4,372	0.05%
2021/11/02	25	70.31	13	69.06	67.40	12	4,399	0.27%
2021/11/01	15	67.76	3	68.60	70.60	12	4,228	0.28%
2021/10/29	2	67.90	5	67.06	66.70	-3	4,131	-0.07%
2021/10/28	1	66.30	1	67.40	66.20	0	4,087	0.00%
2021/10/27	6	66.33	0	0.00	66.50	6	4,053	0.15%
2021/10/26	8	66.84	9	68.79	66.50	-1	4,041	-0.02%
2021/10/25	8	68.10	18	68.21	68.70	-10	3,966	-0.25%
2021/10/22	1	64.50	2	65.50	65.30	-1	3,865	-0.03%
2021/10/21	6	64.87	5	64.64	64.40	1	4,042	0.02%
2021/10/20	8	64.10	7	64.90	64.10	1	4,361	0.02%
2021/10/19	9	64.93	8	64.78	64.60	1	4,334	0.02%
2021/10/18	48	65.25	35	68.89	64.50	13	4,283	0.30%
2021/10/15	14	68.61	37	68.66	69.50	-23	4,124	-0.56%
2021/10/14	14	65.91	16	66.16	66.50	-2	3,921	-0.05%
2021/10/13	27	65.12	28	66.80	65.50	-1	3,863	-0.03%
2021/10/12	50	66.89	36	66.32	66.50	14	3,764	0.37%
2021/10/08	5	66.74	8	65.84	67.60	-3	3,650	-0.08%
2021/10/07	21	63.84	17	64.60	63.70	4	3,402	0.12%
2021/10/06	15	64.40	11	64.64	63.30	4	3,462	0.12%
2021/10/05	1	60.10	1	62.10	62.50	0	3,383	0.00%
2021/10/04	7	61.77	3	62.77	61.50	4	3,345	0.12%
2021/10/01	6	62.22	12	62.65	61.90	-6	3,282	-0.18%
2021/09/30	3	60.67	2	61.05	61.40	1	3,075	0.03%
2021/09/29	2	59.95	9	59.53	60.10	-7	3,090	-0.23%
2021/09/28	3	61.13	0	60.80	61.10	3	3,168	0.09%
2021/09/27	4	61.73	13	61.88	62.00	-9	3,172	-0.28%
2021/09/24	6	59.40	10	59.34	59.50	-4	3,086	-0.13%
2021/09/23	7	56.77	1	56.90	57.00	6	3,085	0.19%
2021/09/22	6	56.12	0	0.00	56.40	6	3,135	0.19%
2021/09/17	1	57.60	0	0.00	58.90	1	3,209	0.03%
2021/09/16	4	60.33	2	58.50	58.50	2	3,315	0.06%
2021/09/15	1	59.50	19	59.85	60.10	-18	3,365	-0.53%
2021/09/08	0	0.00	2	55.10	54.60	-2	4,722	-0.04%
2021/09/03	0	0.00	1	58.30	58.60	-1	4,859	-0.02%
2021/09/02	0	0.00	1	58.30	58.20	-1	4,863	-0.02%
2021/09/01	1	59.20	1	58.50	59.40	0	4,861	0.00%
2021/08/31	0	0.00	1	58.00	58.20	-1	4,848	-0.02%
2021/08/27	1	57.80	1	57.80	57.50	0	4,851	0.00%
2021/08/26	16	58.86	18	58.90	58.90	-2	4,845	-0.04%
2021/08/24	1	58.60	0	0.00	58.60	1	4,874	0.02%
2021/08/23	2	57.90	3	57.63	58.80	-1	4,883	-0.02%
2021/08/19	2	57.60	1	59.10	57.00	1	4,898	0.02%
2021/08/18	8	58.11	2	56.60	59.80	6	4,919	0.12%
2021/08/17	0	0.00	1	61.00	57.40	-1	4,972	-0.02%
2021/08/16	2	60.90	1	61.20	60.20	1	4,981	0.02%
2021/08/13	3	64.67	0	0.00	63.70	3	4,978	0.06%
2021/08/12	0	0.00	1	65.90	65.90	-1	4,979	-0.02%
2021/08/11	9	65.77	0	0.00	65.40	9	4,998	0.18%
2021/08/10	8	66.76	2	67.15	66.50	6	5,034	0.12%
2021/08/09	2	68.20	3	68.23	67.30	-1	5,082	-0.02%
2021/08/06	13	69.82	16	70.00	69.10	-3	5,092	-0.06%
2021/08/05	15	69.31	3	70.23	69.30	12	5,084	0.24%
2021/08/04	1	67.40	3.2	68.46	69.50	-2.2	5,132	-0.04%
2021/08/03	0	0.00	1	68.00	67.10	-1	5,099	-0.02%
2021/08/02	1	67.30	0.9	67.52	67.20	0.2	5,147	0.00%
2021/07/30	2	67.05	3	66.58	66.50	-1	5,233	-0.02%
2021/07/29	4	66.80	1	67.60	67.20	3	5,266	0.06%
2021/07/28	2	66.90	1	65.40	66.50	1	5,294	0.02%
2021/07/27	34	71.81	15	70.89	69.40	19	5,300	0.36%
2021/07/26	15	71.33	25	71.92	73.70	-10	5,144	-0.19%
2021/07/23	1	67.50	0	0.00	67.00	1	4,812	0.02%
2021/07/22	1	66.80	3	67.13	66.30	-2	4,830	-0.04%
2021/07/20	3	66.43	2	67.20	66.10	1	4,877	0.02%
2021/07/16	13	69.13	0	0.00	68.90	13	4,973	0.26%
2021/07/15	3	69.33	3	69.50	69.30	0	4,995	0.00%
2021/07/14	1	68.30	0	0.00	67.70	1	4,990	0.02%
2021/07/13	2	70.75	18	70.46	69.20	-16	4,981	-0.32%
2021/07/12	9	71.30	9	70.34	71.50	0	4,888	0.00%
2021/07/09	2	68.40	1	68.70	68.00	1	4,792	0.02%
2021/07/08	22	69.68	13	69.73	69.10	9	4,863	0.19%
2021/07/07	0	0.00	1	69.00	68.30	-1	4,908	-0.02%
2021/07/06	3	69.00	1	68.50	68.60	2	4,980	0.04%
2021/07/05	9	70.46	28	70.16	70.60	-19	5,019	-0.38%
2021/07/02	0	0.00	4	68.68	68.00	-4	5,006	-0.08%
2021/07/01	17	67.49	5	66.94	66.80	12	5,158	0.23%
2021/06/30	25	69.89	16	70.06	69.40	9	5,188	0.17%
2021/06/29	6	69.63	6	70.07	68.90	0	5,249	0.00%
2021/06/28	14	70.69	12	70.64	70.90	2	5,369	0.04%
2021/06/25	5	72.68	30	72.22	70.30	-25	5,821	-0.43%
2021/06/24	39	74.18	16	73.93	73.00	23	5,859	0.39%
2021/06/23	44	72.81	39	73.24	74.00	5	5,857	0.08%
2021/06/22	13	70.38	13.2	71.44	71.00	-0.2	6,075	0.00%
2021/06/21	36.1	72.67	38	72.94	71.10	-1.9	6,435	-0.03%
2021/06/18	34	66.51	61	67.27	68.40	-27	7,143	-0.38%
2021/06/17	20	61.59	30	62.03	62.20	-10	7,073	-0.14%
2021/06/16	30	61.38	0	0.00	62.70	30	7,087	0.42%
2021/06/15	0	0.00	0.1	60.80	60.80	-0.1	7,296	0.00%
2021/06/09	0	0.00	1	60.30	59.40	-1	8,272	-0.01%
2021/06/08	0	0.00	2.4	60.10	59.90	-2.4	8,390	-0.03%
2021/06/04	0	0.00	0.5	60.00	59.80	-0.5	8,583	-0.01%
2021/06/03	0	0.00	7	60.89	60.80	-7	8,839	-0.08%
2021/06/01	6	62.13	3	61.67	61.50	3	10,111	0.03%
2021/05/31	1	61.80	5	61.54	61.20	-4	10,848	-0.04%
2021/05/27	2	59.70	0	0.00	59.00	2	11,030	0.02%
2021/05/25	0	0.00	20	61.81	60.80	-20	11,353	-0.18%
2021/05/24	45	58.64	37	59.13	59.70	8	11,403	0.07%
2021/05/21	2	57.65	1	57.80	58.20	1	11,482	0.01%
2021/05/18	6	56.23	0	0.00	56.50	6	11,845	0.05%
2021/05/13	0	0.00	2	56.35	56.60	-2	11,958	-0.02%
2021/05/12	3	56.63	23	54.26	55.10	-20	12,073	-0.17%
2021/05/11	3	59.00	4	58.95	58.40	-1	12,131	-0.01%
2021/05/10	2	63.90	1	63.20	62.60	1	12,227	0.01%
2021/05/07	12	64.68	4	66.08	66.20	8	12,476	0.06%
2021/05/06	0	0.00	1	61.00	60.70	-1	13,114	-0.01%
2021/05/05	17	62.21	5	60.66	59.50	12	13,544	0.09%
2021/05/04	0	0.00	2	59.10	60.10	-2	13,604	-0.01%
2021/05/03	1	63.50	3	63.70	62.60	-2	13,622	-0.01%
2021/04/29	1	66.60	0	0.00	66.50	1	13,715	0.01%
2021/04/28	2	67.50	0	0.00	67.50	2	13,853	0.01%
2021/04/27	9	69.57	8	69.85	69.10	1	14,034	0.01%
2021/04/26	7	68.69	3	68.17	68.10	4	14,185	0.03%
2021/04/23	2	68.20	1	66.80	68.20	1	14,329	0.01%
2021/04/22	19	68.59	14	68.83	67.10	5	14,830	0.03%
2021/04/21	1	71.20	0	0.00	71.20	1	15,180	0.01%
2021/04/20	0	0.00	5	72.36	72.80	-5	15,347	-0.03%
2021/04/19	4.1	71.60	2	71.70	71.40	2.1	15,498	0.01%
2021/04/16	4	73.75	1	72.90	72.60	3	15,749	0.02%
2021/04/15	2	73.05	1	73.10	73.30	1	16,003	0.01%
2021/04/14	2	72.80	2	72.30	71.70	0	16,283	0.00%
2021/04/13	5.5	75.89	8	73.35	73.10	-2.5	16,680	-0.01%
2021/04/12	12.5	76.62	7	75.67	75.00	5.5	17,372	0.03%
2021/04/09	4	76.48	4	76.80	75.70	0	17,830	0.00%
2021/04/08	9	77.84	5	78.14	77.00	4	18,292	0.02%
2021/04/07	18	78.33	18	78.43	77.50	0	18,380	0.00%
2021/04/06	6	76.75	4	76.55	76.40	2	18,463	0.01%
2021/04/01	20	76.69	6	76.78	76.30	14	18,834	0.07%
2021/03/31	3	78.80	12	77.88	77.00	-9	19,262	-0.05%
2021/03/30	38	80.55	46	80.79	79.50	-8	19,557	-0.04%
2021/03/29	19	77.53	5	77.88	78.30	14	19,587	0.07%
2021/03/26	20	78.49	11	78.50	76.50	9	19,490	0.05%
2021/03/25	43.1	78.53	72	77.95	78.00	-28.9	19,251	-0.15%
2021/03/24	41	78.17	60	77.92	77.00	-19	18,734	-0.10%
2021/03/23	51	77.39	44	77.13	78.00	7	18,165	0.04%
2021/03/22	31	72.27	14	72.81	74.00	17	16,948	0.10%
2021/03/19	6	70.97	24	70.40	70.70	-18	16,741	-0.11%
2021/03/18	53	72.21	29	72.59	71.30	24	16,655	0.14%
2021/03/17	73	70.52	130	72.14	71.10	-57	16,366	-0.35%	大賣/
2021/03/16	7	68.69	10	68.69	67.90	-3	15,590	-0.02%
2021/03/15	12	67.61	10	67.59	68.00	2	15,543	0.01%
2021/03/12	7	68.17	4	67.55	67.70	3	15,497	0.02%
2021/03/11	3	67.50	1	67.50	67.50	2	15,453	0.01%
2021/03/10	4	68.13	4	67.83	66.10	0	15,405	0.00%
2021/03/09	28	69.44	36	68.18	67.30	-8	15,345	-0.05%
2021/03/08	24	71.79	29	71.47	70.20	-5	15,146	-0.03%
2021/03/05	34	69.23	35	69.56	70.70	-1	14,411	-0.01%
2021/03/04	52	69.65	59	69.62	68.00	-7	13,956	-0.05%
2021/03/03	8	66.33	13	66.72	67.50	-5	13,225	-0.04%
2021/03/02	9	65.44	19	66.41	63.10	-10	13,138	-0.08%
2021/02/26	1	65.80	20	66.26	65.60	-19	13,169	-0.14%
2021/02/25	142	69.57	24	69.85	67.10	118	13,171	0.90%	大買/鉅額交易
2021/02/24	5	68.42	8	67.40	66.00	-3	12,911	-0.02%
2021/02/23	4	66.75	3	67.67	67.10	1	12,854	0.01%
2021/02/22	17	67.65	18	67.93	67.50	-1	12,801	-0.01%
2021/02/19	1	64.20	5	65.50	66.20	-4	12,652	-0.03%
2021/02/18	1	63.40	3	63.53	63.90	-2	12,594	-0.02%
2021/02/17	4	62.00	2	62.65	63.10	2	12,630	0.02%
2021/02/05	6	64.08	5	63.74	62.90	1	12,609	0.01%
2021/02/04	7	63.64	2	63.55	63.50	5	12,598	0.04%
2021/02/03	13	64.89	13	64.38	64.20	0	12,648	0.00%
2021/02/02	1	63.20	9	63.23	65.40	-8	12,485	-0.06%
2021/02/01	16	63.08	86	62.63	61.90	-70	12,328	-0.57%
2021/01/29	22	66.42	22	67.78	63.90	0	12,183	0.00%
2021/01/28	22	70.10	27	70.16	68.50	-5	11,869	-0.04%
2021/01/27	28	66.87	73.2	67.56	70.10	-45.2	11,135	-0.41%
2021/01/26	27	64.93	10	65.28	63.80	17	10,650	0.16%
2021/01/25	3	64.77	30	64.03	64.40	-27	10,538	-0.26%
2021/01/22	14	65.83	11	65.85	66.60	3	10,441	0.03%
2021/01/21	56	65.95	101	64.75	64.60	-45	10,297	-0.44%	大賣/
2021/01/20	16	67.61	14	68.31	65.20	2	10,127	0.02%
2021/01/19	96	69.73	26	69.39	67.70	70	9,915	0.71%
2021/01/18	85	68.02	43	67.82	67.60	42	9,698	0.43%
2021/01/15	44	70.01	74	69.93	68.10	-30	9,516	-0.32%
2021/01/14	140	69.69	63	69.48	71.60	77	8,951	0.86%	大買/
2021/01/13	7	66.16	5	65.78	65.10	2	8,516	0.02%
2021/01/12	41	67.48	7	67.83	67.00	34	8,306	0.41%
2021/01/11	10	70.09	12	70.94	70.80	-2	8,128	-0.02%
2021/01/08	19	69.28	21	68.02	67.50	-2	7,910	-0.03%
2021/01/07	4	71.53	42	71.50	70.00	-38	7,645	-0.50%
2021/01/06	67	71.58	56	71.08	69.60	11	7,349	0.15%
2021/01/05	79	72.36	106	71.82	69.60	-27	6,856	-0.39%	大賣/
2021/01/04	76	64.97	66	68.24	69.60	10	6,110	0.16%
2020/12/31	35	59.97	115	61.65	63.30	-80	5,590	-1.43%	大賣/
2020/12/30	7	58.16	9	58.06	57.60	-2	5,045	-0.04%
2020/12/29	90	59.81	10	58.85	57.80	80	4,865	1.64%
2020/12/28	46	60.47	23	59.64	60.50	23	4,583	0.50%
2020/12/25	49	56.94	45.1	57.48	59.00	3.9	4,113	0.10%
2020/12/24	38	53.33	27	53.61	54.00	11	3,553	0.31%
2020/12/23	32.1	50.64	26	50.70	51.30	6.1	3,077	0.20%
2020/12/22	6	47.10	10	48.21	49.25	-4	2,499	-0.16%
2020/12/21	16	43.58	21	43.70	44.80	-5	2,406	-0.21%
2020/12/18	3	43.85	0	0.00	43.35	3	2,356	0.13%
2020/12/17	3	44.23	5	44.38	44.50	-2	2,334	-0.09%
2020/12/16	3	43.50	8	43.95	43.70	-5	2,316	-0.22%
2020/12/15	12	43.08	2	43.15	42.50	10	2,299	0.43%
2020/12/14	24	44.08	28	44.57	44.40	-4	2,299	-0.17%
2020/12/11	0	0.00	2	43.40	43.40	-2	2,262	-0.09%
2020/12/10	11	44.45	19	44.20	43.85	-8	2,209	-0.36%
2020/12/09	1	45.20	1	45.10	44.85	0	2,166	0.00%
2020/12/08	0	0.00	3	45.37	44.50	-3	2,126	-0.14%
2020/12/07	17	44.34	22	44.70	45.40	-5	2,073	-0.24%
2020/12/03	1	43.30	2	43.45	43.55	-1	1,962	-0.05%
2020/12/02	0	0.00	6	43.55	43.70	-6	1,941	-0.31%
2020/12/01	7	42.84	5	41.88	43.15	2	1,899	0.11%
2020/11/30	0	0.00	1	41.95	41.50	-1	1,846	-0.05%
2020/11/27	1	42.00	7	41.95	41.85	-6	1,813	-0.33%
2020/11/26	8	41.98	10	41.85	42.30	-2	1,766	-0.11%
2020/11/25	2	41.08	14	40.98	40.95	-12	1,697	-0.71%
2020/11/24	5	40.40	2	40.15	40.30	3	1,588	0.19%
2020/11/23	0	0.00	1	39.75	39.80	-1	1,510	-0.07%
2020/11/20	13	39.37	13	39.67	40.45	0	1,457	0.00%
2020/11/19	6	39.75	10	39.75	39.40	-4	1,387	-0.29%
2020/11/18	6	39.22	8	39.24	39.15	-2	1,325	-0.15%
2020/11/17	4	38.89	6	38.95	38.75	-2	1,254	-0.16%
2020/11/16	13	37.98	16	38.28	38.85	-3	1,186	-0.25%
2020/11/13	14	37.20	25	37.39	37.40	-11	1,077	-1.02%
2020/11/12	1	36.50	1	36.55	36.30	0	971	0.00%
2020/11/11	20	35.79	31	35.85	37.00	-11	917	-1.20%
2020/11/05	4	33.85	4	33.85	33.75	0	797	0.00%
2020/11/03	2	33.60	0	0.00	33.65	2	826	0.24%
2020/10/29	10	33.70	0	0.00	33.90	10	938	1.07%
2020/10/28	0	0.00	6	34.45	34.35	-6	941	-0.64%
2020/10/26	1	34.80	3	34.85	34.80	-2	975	-0.21%
2020/10/21	1	34.60	0	0.00	34.75	1	1,012	0.10%
2020/10/20	6	35.00	0	0.00	34.60	6	1,034	0.58%
2020/10/19	0	0.00	5	35.48	35.00	-5	1,040	-0.48%
2020/10/16	15	36.31	6	35.98	34.90	9	1,070	0.84%
2020/10/15	16	35.62	7	36.04	35.60	9	1,013	0.89%
2020/10/14	6	35.22	4	35.50	35.55	2	997	0.20%
2020/10/13	0	0.00	3	34.85	34.75	-3	978	-0.31%
2020/10/12	9	35.53	4	35.23	35.10	5	977	0.51%
2020/10/08	5	35.12	12	35.39	35.50	-7	952	-0.74%
2020/09/30	1	33.60	0	0.00	33.55	1	987	0.10%
2020/09/29	1	33.50	0	0.00	33.45	1	1,105	0.09%
2020/09/25	1	33.05	0	0.00	32.75	1	1,170	0.09%
2020/09/23	1	34.90	1	34.75	34.65	0	1,206	0.00%
2020/09/22	3	35.08	4	35.04	34.95	-1	1,219	-0.08%
2020/09/21	4	35.40	2	35.38	35.60	2	1,216	0.16%
2020/09/18	3	35.87	1	35.75	35.75	2	1,209	0.17%
2020/09/17	9	35.39	9	35.62	35.75	0	1,194	0.00%
2020/09/14	4	34.80	10	35.08	34.90	-6	1,151	-0.52%
2020/09/10	2	35.40	2	35.55	34.70	0	1,136	0.00%
2020/09/09	2	34.10	2	34.65	35.00	0	1,133	0.00%
2020/09/07	6	36.08	6	35.38	35.05	0	1,129	0.00%
2020/09/04	7	35.08	1	35.10	35.05	6	1,089	0.55%
2020/09/03	7	35.51	9	35.65	35.60	-2	1,071	-0.19%
2020/09/02	5	34.34	0	0.00	34.15	5	1,048	0.48%
2020/08/31	1	34.45	1	34.30	34.30	0	1,064	0.00%
2020/08/26	3	33.53	4	33.78	33.30	-1	1,169	-0.09%
2020/08/21	4	32.70	0	0.00	32.55	4	1,184	0.34%
2020/08/20	1	32.70	2	31.80	32.10	-1	1,197	-0.08%
2020/08/18	1	34.60	0	0.00	34.45	1	1,184	0.08%
2020/08/17	0	0.00	6	34.90	34.85	-6	1,187	-0.51%
2020/08/13	5	35.30	5	35.19	34.95	0	1,196	0.00%
2020/08/11	2	35.10	2	35.20	35.00	0	1,190	0.00%
2020/08/10	17	35.46	15	35.68	35.50	2	1,216	0.16%
2020/08/07	2	35.20	0	0.00	34.60	2	1,217	0.16%
2020/08/06	12	35.75	19	35.99	35.50	-7	1,216	-0.58%
2020/08/05	4	35.30	12	35.45	35.65	-8	1,206	-0.66%
2020/08/04	0	0.00	1	34.00	33.90	-1	1,201	-0.08%
2020/07/31	16	33.49	5	33.61	33.90	11	1,191	0.92%
2020/07/30	7	35.61	14	36.08	36.00	-7	1,176	-0.59%
2020/07/29	0	0.00	5	35.72	36.00	-5	1,155	-0.43%
2020/07/28	3	34.90	3	35.15	34.70	0	1,139	0.00%
2020/07/22	25	36.97	11	37.13	36.70	14	1,101	1.27%
2020/07/21	0	0.00	2	36.00	35.85	-2	1,056	-0.19%
2020/07/20	2	35.85	0	0.00	35.50	2	1,047	0.19%
2020/07/14	2	35.35	0	0.00	34.80	2	1,029	0.19%
2020/07/10	0	0.00	11	35.58	35.00	-11	1,026	-1.07%
2020/07/09	3	36.75	3	36.35	36.55	0	1,011	0.00%
2020/07/08	48	36.23	36	36.55	37.05	12	973	1.23%
2020/07/07	14	34.98	14	35.08	35.40	0	858	0.00%
2020/07/03	3	34.15	2	33.75	33.75	1	811	0.12%
2020/07/02	7	34.33	5	34.42	34.10	2	805	0.25%
2020/07/01	6	32.93	20	33.32	33.65	-14	760	-1.84%
2020/06/29	1	32.20	0	0.00	32.00	1	744	0.13%
2020/06/23	13	32.78	2	32.55	32.55	11	749	1.47%
2020/06/22	3	32.70	0	0.00	32.70	3	751	0.40%
2020/06/19	5	32.30	0	0.00	32.30	5	755	0.66%
2020/06/18	3	32.20	0	0.00	32.30	3	756	0.40%
2020/06/17	3	31.90	0	0.00	32.15	3	760	0.39%
2020/06/16	11	32.03	3	32.20	32.20	8	768	1.04%
2020/06/15	3	31.70	0	0.00	31.50	3	785	0.38%
2020/06/12	1	31.25	0	0.00	32.00	1	795	0.13%
2020/06/09	6	33.57	5	33.31	33.10	1	821	0.12%
2020/06/08	0	0.00	3	33.13	32.85	-3	821	-0.37%
2020/06/05	0	0.00	6	33.63	33.65	-6	810	-0.74%
2020/06/04	8	34.04	10	34.21	33.90	-2	805	-0.25%
2020/06/03	10	32.54	9	32.61	33.15	1	753	0.13%
2020/06/02	4	32.20	9	32.01	31.85	-5	716	-0.70%
2020/06/01	5	31.54	0	0.00	31.60	5	695	0.72%
2020/05/28	5	31.48	0	0.00	31.10	5	684	0.73%
2020/05/27	0	0.00	1	31.95	31.70	-1	675	-0.15%
2020/05/25	1	30.35	0	0.00	30.50	1	658	0.15%
2020/05/20	2	30.50	0	0.00	30.40	2	642	0.31%
2020/05/18	2	30.13	1	30.25	30.10	1	635	0.16%
2020/05/15	9	31.50	4	30.80	30.40	5	630	0.79%
2020/05/13	0	0.00	3	31.00	30.90	-3	586	-0.51%
2020/05/12	13	32.01	11	32.09	31.35	2	581	0.34%
2020/05/11	0	0.00	2	31.05	31.65	-2	524	-0.38%
2020/05/08	0	0.00	9	29.54	29.90	-9	498	-1.81%
2020/04/29	0	0.00	2	29.25	29.45	-2	515	-0.39%
2020/04/24	1	28.25	0	0.00	28.15	1	561	0.18%
2020/04/22	1	27.15	0	0.00	27.50	1	617	0.16%
2020/04/21	4	27.79	0	0.00	27.30	4	620	0.65%
2020/04/20	1	28.55	0	0.00	28.85	1	624	0.16%
2020/04/17	6	28.87	20	28.80	28.80	-14	628	-2.23%
2020/04/16	3	28.40	0	0.00	28.50	3	623	0.48%
2020/04/14	0	0.00	1	28.20	28.60	-1	640	-0.16%
2020/03/25	0	0.00	5	26.18	25.85	-5	657	-0.76%
2020/03/24	2	25.08	0	0.00	25.20	2	667	0.30%
2020/03/23	4	24.20	0	0.00	24.05	4	729	0.55%
2020/03/19	10	23.30	0	0.00	22.85	10	762	1.31%
2020/03/18	5	25.60	0	0.00	25.15	5	744	0.67%
2020/03/17	5	25.00	0	0.00	25.90	5	734	0.68%
2020/03/12	2	29.10	0	0.00	28.95	2	691	0.29%
2020/03/11	0	0.00	2	30.40	30.60	-2	680	-0.29%
2020/03/10	3	30.10	0	0.00	31.10	3	678	0.44%
2020/03/04	0	0.00	1	32.80	33.15	-1	673	-0.15%
2020/03/02	5	32.90	0	0.00	32.80	5	678	0.74%
2020/02/20	0	0.00	2	35.00	34.90	-2	688	-0.29%
2020/02/12	0	0.00	1	34.20	34.60	-1	771	-0.13%
2020/02/11	1	34.50	10	34.00	33.95	-9	768	-1.17%
2020/02/04	10	33.35	0	0.00	33.50	10	772	1.29%
2020/02/03	6	32.40	4	32.28	32.35	2	779	0.26%
2020/01/30	4	35.30	14	34.64	34.20	-10	819	-1.22%
2020/01/20	6	38.00	4	38.15	37.90	2	804	0.25%
2020/01/17	33	37.85	13	38.00	38.00	20	794	2.52%
2020/01/15	4	37.35	4	37.13	37.00	0	839	0.00%
2020/01/14	4	37.50	0	0.00	36.90	4	837	0.48%
2020/01/08	0	0.00	11	35.70	35.60	-11	815	-1.35%
2020/01/06	5	36.87	5	36.55	36.30	0	820	0.00%
2019/12/27	0	0.00	1	37.05	37.00	-1	822	-0.12%
2019/12/26	0	0.00	9	37.30	36.90	-9	824	-1.09%
2019/12/25	11	37.15	5	37.22	37.00	6	825	0.73%
2019/12/24	6	36.97	4	36.98	36.75	2	843	0.24%
2019/12/19	0	0.00	11	38.00	37.60	-11	842	-1.31%
2019/12/18	17	37.91	9	37.90	37.80	8	829	0.96%
2019/12/17	16	36.99	17	37.20	37.15	-1	779	-0.13%
2019/12/16	10	36.40	1	35.95	36.30	9	745	1.21%
2019/12/06	1	35.50	0	0.00	35.40	1	786	0.13%
2019/12/02	1	35.55	0	0.00	35.55	1	865	0.12%
2019/11/20	0	0.00	3	36.20	36.20	-3	1,128	-0.27%
2019/11/19	0	0.00	1	37.50	36.65	-1	1,244	-0.08%
2019/11/18	4	37.38	12	37.13	37.20	-8	1,288	-0.62%
2019/11/15	23	38.27	11	38.16	38.10	12	1,300	0.92%
2019/11/14	3	37.25	3	37.17	37.30	0	1,295	0.00%
2019/11/13	1	35.70	0	0.00	35.55	1	1,336	0.07%
2019/11/06	0	0.00	1	36.85	36.75	-1	1,405	-0.07%
2019/11/05	0	0.00	2	38.05	37.70	-2	1,406	-0.14%
2019/11/01	0	0.00	2	37.95	38.00	-2	1,421	-0.14%
2019/10/30	8	39.03	0	0.00	38.40	8	1,423	0.56%
2019/10/29	0	0.00	1	38.25	38.80	-1	1,401	-0.07%
2019/10/28	0	0.00	11	38.15	38.25	-11	1,390	-0.79%
2019/10/24	30	38.84	12	39.08	38.85	18	1,380	1.30%
2019/10/15	1	35.65	0.1	35.95	35.65	1	1,390	0.07%
2019/10/09	1	36.35	0	0.00	36.35	1	1,422	0.07%
2019/10/04	0	0.00	1	38.20	37.75	-1	1,412	-0.07%
2019/10/03	1	38.40	0	0.00	38.45	1	1,407	0.07%
2019/10/02	5	39.54	0	0.00	39.20	5	1,408	0.35%
2019/09/26	0	0.00	2	40.10	40.45	-2	1,391	-0.14%
2019/09/25	1	40.90	0.8	41.40	41.40	0.2	1,387	0.01%
2019/09/24	0	0.00	1	41.65	41.45	-1	1,387	-0.07%
2019/09/20	1	41.20	0	0.00	41.15	1	1,377	0.07%
2019/09/19	0	0.00	1	40.45	40.30	-1	1,360	-0.07%
2019/09/18	0	0.00	9	40.28	40.30	-9	1,357	-0.66%
2019/09/17	0	0.00	14	40.38	40.30	-14	1,350	-1.04%
2019/09/16	0	0.00	8	40.13	40.00	-8	1,343	-0.60%
2019/09/12	0	0.00	10	40.38	40.45	-10	1,344	-0.74%
2019/09/11	0	0.00	35	40.28	39.85	-35	1,342	-2.61%
2019/09/10	10	40.04	5	40.00	39.75	5	1,319	0.38%
2019/09/09	22	39.80	2	39.30	39.35	20	1,306	1.53%
2019/09/06	1	41.95	4	42.20	41.95	-3	1,259	-0.24%
2019/09/05	0	0.00	5	42.34	42.05	-5	1,248	-0.40%
2019/09/04	0	0.00	49	41.81	41.70	-49	1,231	-3.98%
2019/09/03	27	42.11	2	42.15	41.70	25	1,224	2.04%
2019/09/02	4	41.55	50	41.26	41.90	-46	1,225	-3.75%
2019/08/30	1	42.20	3	41.65	41.30	-2	1,203	-0.17%
2019/08/29	2	42.15	24	41.70	41.50	-22	1,182	-1.86%
2019/08/28	27	43.13	20	43.52	42.30	7	1,145	0.61%
2019/08/27	17	44.22	12	44.60	44.90	5	1,083	0.46%
2019/08/26	12	42.47	5	43.24	42.15	7	1,039	0.67%
2019/08/23	3	44.47	27	44.53	43.65	-24	1,010	-2.37%
2019/08/22	35	44.37	71	44.40	43.75	-36	953	-3.77%
2019/08/21	20	42.69	21	42.83	42.40	-1	834	-0.12%
2019/08/20	18	41.80	5	41.94	41.65	13	782	1.66%
2019/08/19	18	42.16	9	41.97	42.00	9	759	1.19%
2019/08/16	0	0.00	12	40.58	41.85	-12	702	-1.71%
2019/08/14	0	0.00	2	39.95	39.95	-2	629	-0.32%
2019/08/13	0	0.00	1	38.65	38.50	-1	591	-0.17%
2019/08/08	2	38.10	0	0.00	37.80	2	569	0.35%
2019/08/01	3	39.60	0	0.00	39.45	3	553	0.54%
2019/07/31	2	39.80	0	0.00	39.50	2	552	0.36%
2019/07/25	0	0.00	1	41.05	40.60	-1	570	-0.18%
2019/07/24	1	41.10	1	40.95	41.10	0	580	0.00%
2019/07/22	0	0.00	2	39.50	39.30	-2	548	-0.36%
2019/07/18	3	39.42	2	39.90	38.65	1	590	0.17%
2019/06/25	0	0.00	5	35.80	35.65	-5	745	-0.67%
2019/06/10	1	34.80	1	35.10	34.85	0	813	0.00%
2019/05/21	0	0.00	2	35.90	36.20	-2	835	-0.24%
2019/05/20	0	0.00	1	35.40	35.20	-1	834	-0.12%
2019/05/03	0	0.00	1	38.50	38.10	-1	792	-0.13%
2019/05/02	0	0.00	2	38.00	38.30	-2	774	-0.26%
2019/04/30	2	37.45	0	0.00	37.55	2	740	0.27%
2019/04/29	0	0.00	3	36.23	35.95	-3	716	-0.42%
2019/04/16	1	37.10	4	36.70	37.30	-3	563	-0.53%
2019/04/15	10	36.81	9	36.79	35.90	1	511	0.20%
2019/04/02	3	35.95	5	35.44	35.30	-2	411	-0.49%
2019/03/27	0	0.00	4	33.65	33.55	-4	343	-1.17%
2019/03/26	1	33.05	0	0.00	33.00	1	346	0.29%
2019/03/20	2	33.65	2	33.95	34.00	0	360	0.00%
2019/03/18	2	35.00	4	35.20	34.50	-2	361	-0.55%
2019/01/15	0	0.00	2	29.75	29.70	-2	761	-0.26%
2019/01/14	1	29.25	0	0.00	29.25	1	763	0.13%
2019/01/10	1	29.95	0	0.00	29.90	1	771	0.13%
2018/12/27	0	0.00	1	30.80	30.80	-1	858	-0.12%
2018/12/25	1	30.40	0	0.00	30.35	1	868	0.12%
2018/12/24	0	0.00	1	30.95	30.95	-1	887	-0.11%
2018/12/20	1	30.55	0	0.00	30.65	1	911	0.11%
2018/12/18	0	0.00	4	31.25	31.30	-4	920	-0.43%
2018/12/17	0	0.00	5	30.75	31.30	-5	916	-0.55%
2018/12/12	0	0.00	1	30.75	30.70	-1	920	-0.11%
2018/12/11	1	30.10	0	0.00	30.15	1	913	0.11%
2018/12/04	2	31.95	3	31.70	31.45	-1	908	-0.11%
2018/12/03	2	31.10	4	31.10	31.00	-2	900	-0.22%
2018/11/30	2	30.20	0	0.00	30.20	2	876	0.23%
2018/11/29	2	30.50	0	0.00	30.15	2	874	0.23%
2018/11/28	2	30.15	0	0.00	30.40	2	869	0.23%
2018/11/20	0	0.00	1	30.10	29.95	-1	846	-0.12%
2018/11/19	0	0.00	1	29.80	29.90	-1	845	-0.12%
2018/11/13	0	0.00	1	28.55	28.75	-1	834	-0.12%
2018/11/12	2	30.05	1	30.15	29.50	1	822	0.12%
2018/11/09	2	30.20	5	30.16	30.20	-3	758	-0.40%
2018/11/08	3	29.70	5	29.52	30.05	-2	702	-0.28%
2018/11/06	1	29.90	0	0.00	29.05	1	710	0.14%
2018/11/05	15	30.03	11	29.69	29.30	4	702	0.57%
2018/11/02	1	28.75	1	28.90	28.65	0	675	0.00%
2018/10/30	0	0.00	1	27.00	26.95	-1	677	-0.15%
2018/10/25	2	28.25	3	27.92	27.55	-1	738	-0.14%
2018/10/24	4	27.90	4	28.11	27.55	0	711	0.00%
2018/10/17	3	28.72	2	28.88	28.55	1	704	0.14%
2018/10/11	5	27.05	1	27.25	27.00	4	724	0.55%
2018/10/02	1	30.70	0	0.00	30.70	1	827	0.12%
2018/10/01	2	30.80	2	31.15	31.30	0	809	0.00%
2018/08/24	5	34.10	0	0.00	34.30	5	1,377	0.36%
2018/08/23	2	34.75	0	0.00	34.55	2	1,371	0.15%
2018/08/22	1	34.80	0	0.00	34.85	1	1,369	0.07%
2018/08/20	1	34.10	0	0.00	34.05	1	1,366	0.07%
2018/08/15	0	0.00	2	34.80	34.70	-2	1,356	-0.15%
2018/08/14	11	34.84	0	0.00	34.90	11	1,354	0.81%
2018/08/13	6	35.54	0	0.00	35.45	6	1,349	0.44%
2018/08/10	0	0.00	1	36.70	36.70	-1	1,328	-0.08%
2018/08/09	2	36.55	0	0.00	36.85	2	1,325	0.15%
2018/08/07	0	0.00	1	37.10	37.30	-1	1,307	-0.08%
2018/08/06	10	37.05	6	37.10	37.20	4	1,305	0.31%
2018/08/03	41	37.69	4	37.69	37.50	37	1,298	2.85%
2018/08/02	0	0.00	5	36.85	36.95	-5	1,240	-0.40%
2018/08/01	0	0.00	1	37.50	37.40	-1	1,228	-0.08%
2018/07/26	1	36.25	1	36.30	36.20	0	1,211	0.00%
2018/07/25	0	0.00	1	36.40	36.25	-1	1,206	-0.08%
2018/07/23	6	35.65	0	0.00	35.40	6	1,206	0.50%
2018/07/20	1	36.70	0	0.00	36.60	1	1,202	0.08%
2018/07/17	6	37.69	5	37.51	37.50	1	1,191	0.08%
2018/07/16	4	36.81	10	37.52	37.65	-6	1,166	-0.51%
2018/07/13	1	36.30	6	36.73	36.80	-5	1,082	-0.46%
2018/07/12	1	35.30	0	0.00	35.15	1	1,067	0.09%
2018/07/11	0	0.00	2	35.10	35.05	-2	1,072	-0.19%
2018/07/10	1	35.60	1	35.15	35.10	0	1,071	0.00%
2018/07/09	2	34.30	10	34.40	34.20	-8	1,063	-0.75%
2018/07/05	5	34.45	0	0.00	34.10	5	1,056	0.47%
2018/07/03	1	36.10	2	35.73	35.50	-1	1,051	-0.10%
2018/07/02	5	35.11	0	0.00	35.55	5	1,042	0.48%
2018/06/29	5	35.70	5	35.83	35.40	0	1,025	0.00%
2018/06/26	1	35.75	0	0.00	35.50	1	976	0.10%
2018/06/25	10	35.86	1	36.95	35.25	9	965	0.93%
2018/06/22	40	37.36	33	37.50	37.50	7	928	0.75%
2018/06/21	23	36.75	20	36.49	37.30	3	778	0.39%
2018/06/11	0	0.00	11	35.18	35.20	-11	647	-1.70%
2018/06/07	6	36.81	5	37.06	36.50	1	641	0.16%
2018/06/05	2	35.25	0	0.00	35.55	2	595	0.34%
2018/06/04	0	0.00	2	35.33	36.25	-2	587	-0.34%
2018/05/28	0	0.00	2	33.50	33.55	-2	641	-0.31%
2018/05/14	2	33.50	0	0.00	33.95	2	996	0.20%
2018/05/10	1	33.25	0	0.00	33.00	1	1,009	0.10%
2018/04/26	0	0.00	6	31.90	31.60	-6	1,080	-0.56%
2018/04/25	1	32.60	0	0.00	32.55	1	1,084	0.09%
2018/04/23	1	33.70	0	0.00	33.90	1	1,082	0.09%
2018/04/18	2	34.30	0	0.00	34.30	2	1,086	0.18%
2018/04/16	0	0.00	4	36.04	36.00	-4	1,085	-0.37%
2018/04/12	0	0.00	5	36.45	36.45	-5	1,142	-0.44%
2018/04/09	10	37.25	0	0.00	37.35	10	1,185	0.84%
2018/03/31	0	0.00	1	37.30	37.30	-1	1,219	-0.08%
2018/03/30	1	37.45	0	0.00	37.20	1	1,229	0.08%
2018/03/29	2	37.48	2	37.55	37.10	0	1,243	0.00%
2018/03/28	2	37.35	7	37.40	37.05	-5	1,232	-0.41%
2018/03/26	2	36.50	0	0.00	36.45	2	1,237	0.16%
2018/03/23	1	36.90	2	36.90	36.95	-1	1,241	-0.08%
2018/03/15	1	39.75	0	0.00	39.70	1	1,409	0.07%
2018/03/14	0	0.00	6	39.80	39.70	-6	1,425	-0.42%
2018/03/08	1	39.65	0	0.00	39.80	1	1,471	0.07%
2018/03/06	0	0.00	1	41.00	40.25	-1	1,493	-0.07%
2018/03/02	1	39.00	0	0.00	38.95	1	1,507	0.07%
2018/02/27	0	0.00	1	40.25	40.10	-1	1,535	-0.07%
2018/02/26	1	39.90	0	0.00	39.45	1	1,541	0.06%
2018/02/23	0	0.00	1	38.90	39.00	-1	1,548	-0.06%
2018/02/21	0	0.00	1	37.55	37.40	-1	1,602	-0.06%
2018/02/12	37	34.05	0	0.00	34.50	37	1,592	2.32%
2018/02/09	47	33.97	2	33.90	34.10	45	1,584	2.84%
2018/02/07	3	39.00	18	39.02	38.30	-15	1,651	-0.91%
2018/02/06	1	38.15	30	39.23	38.25	-29	1,717	-1.69%
2018/02/05	0	0.00	27	41.89	42.35	-27	1,740	-1.55%
2018/02/02	2	42.73	50	42.50	42.80	-48	1,864	-2.57%
2018/02/01	1	43.30	0	0.00	43.20	1	1,952	0.05%
2018/01/30	5	43.78	1	44.55	43.85	4	1,984	0.20%
2018/01/29	1	44.80	0	0.00	44.80	1	2,043	0.05%
2018/01/19	1	46.00	1	45.95	45.35	0	2,549	0.00%
2018/01/17	2	45.85	3	45.65	45.55	-1	2,799	-0.04%
2018/01/11	1	44.70	0	0.00	44.60	1	3,766	0.03%
2018/01/08	8	46.36	9	46.40	46.20	-1	3,892	-0.03%
2018/01/04	1	45.30	1	45.50	46.10	0	3,868	0.00%
2018/01/03	1	45.80	1	46.05	45.55	0	3,858	0.00%
2018/01/02	1	45.00	0	0.00	45.20	1	3,850	0.03%