乙盛-KY (5243)-富邦-台北券商分點個股進出

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
56.0
漲跌
▲0.4
漲幅
+0.72%
成交量
1,542張
產業
上市光電類股
449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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	4	56.80	3	57.43	56.00	1	1,843	0.05%
2024/04/25	1	55.50	0	0.00	55.10	1	1,816	0.06%
2024/04/23	0	54.50	0	0.00	54.00	0	1,799	0.00%
2024/04/22	10	54.36	11	53.67	53.70	-1	1,792	-0.06%
2024/04/19	4	54.55	6	53.57	54.10	-2	1,783	-0.11%
2024/04/18	0	0.00	1	55.80	55.60	-1	1,757	-0.06%
2024/04/17	6	56.68	5	56.10	56.10	1	1,744	0.06%
2024/04/16	6	56.98	1	58.30	56.00	5	1,742	0.29%
2024/04/15	15	59.70	2	59.85	59.00	13	1,715	0.76%
2024/04/12	9	60.31	5.2	60.66	61.40	3.8	1,701	0.22%
2024/04/11	2.2	59.13	8	60.44	59.90	-5.8	1,652	-0.35%
2024/04/10	0	0.00	1	58.50	58.10	-1	1,555	-0.06%
2024/04/09	8	57.71	0	0.00	57.80	8	1,550	0.52%
2024/04/08	1	57.80	1	58.20	58.00	0	1,543	0.00%
2024/04/03	5	58.28	3	58.27	58.10	2	1,542	0.13%
2024/04/02	8	59.85	7	60.13	59.50	1	1,524	0.07%
2024/04/01	2	59.65	2.1	59.95	59.30	-0.1	1,510	-0.01%
2024/03/29	2.1	59.46	21	59.50	59.40	-18.9	1,497	-1.26%
2024/03/28	58	61.02	49.1	60.75	60.30	8.9	1,447	0.61%
2024/03/27	42	58.90	21	58.99	59.60	21	1,256	1.67%
2024/03/26	3	56.83	5	57.10	55.90	-2	1,146	-0.17%
2024/03/25	8	57.80	10	58.10	57.60	-2	1,127	-0.18%
2024/03/22	11.1	58.47	9	58.21	58.20	2.1	1,123	0.19%
2024/03/21	6	57.25	2	56.95	57.40	4	1,086	0.37%
2024/03/20	2	56.80	11	57.95	56.90	-9	1,058	-0.85%
2024/03/19	14	57.60	5.1	57.80	57.70	8.9	1,005	0.89%
2024/03/18	7	58.00	16	57.71	58.40	-9	986	-0.91%
2024/03/15	41.1	60.05	122	59.47	58.80	-80.9	952	-8.49%	大賣/
2024/03/14	14	58.07	13.1	58.46	57.20	0.9	826	0.11%
2024/03/13	45	61.74	46	61.03	60.50	-1	783	-0.12%
2024/03/12	52.3	58.52	39	59.51	60.00	13.3	591	2.24%
2024/03/11	0	0.00	1	54.10	54.60	-1	492	-0.20%
2024/03/08	1	52.80	0.1	53.70	53.00	1	488	0.19%
2024/03/07	5	53.90	0	0.00	53.50	5	491	1.02%
2024/03/06	1	55.30	0	0.00	55.00	1	482	0.21%
2024/03/05	0	0.00	1	55.40	55.50	-1	480	-0.21%
2024/03/04	8	54.60	0	0.00	55.10	8	480	1.66%
2024/02/26	1	55.20	0	0.00	55.20	1	484	0.21%
2024/02/23	1	55.90	0	0.00	55.50	1	484	0.21%
2024/02/22	0.1	55.70	0	0.00	55.80	0.1	475	0.02%
2024/02/19	0.1	55.80	0	55.90	55.80	0.1	493	0.02%
2024/02/16	1.1	54.95	2	55.05	55.30	-0.9	491	-0.18%
2024/02/15	2	53.40	0	0.00	53.60	2	489	0.41%
2024/02/05	1	54.00	0.1	53.80	53.90	0.9	484	0.19%
2024/02/02	1	54.70	0	0.00	54.60	1	471	0.21%
2024/02/01	2	55.55	1	56.00	55.20	1	465	0.21%
2024/01/31	1	55.80	0.3	55.70	56.00	0.7	463	0.15%
2024/01/30	2	55.50	0	0.00	56.30	2	462	0.43%
2024/01/29	1	55.50	0	0.00	56.30	1	460	0.22%
2024/01/26	1	56.00	0	0.00	56.30	1	459	0.22%
2024/01/24	3	56.90	0	0.00	56.90	3	454	0.66%
2024/01/22	0	0.00	6	56.50	57.10	-6	466	-1.29%
2024/01/19	3	56.50	0	56.80	56.50	3	465	0.64%
2024/01/17	1	56.70	0	0.00	56.50	1	472	0.21%
2024/01/11	5	57.54	0	0.00	58.00	5	481	1.04%
2024/01/10	3	57.20	0	0.00	57.10	3	489	0.61%
2024/01/09	1	58.30	4	58.53	58.10	-3	488	-0.61%
2024/01/08	3	58.97	0	0.00	58.70	3	490	0.61%
2024/01/05	2	59.80	1	59.80	59.70	1	485	0.21%
2024/01/04	0	0.00	0	60.20	59.80	0	491	0.00%
2024/01/03	1	60.00	20	60.30	60.30	-19	528	-3.59%
2024/01/02	1	61.20	0	0.00	60.70	1	528	0.19%
2023/12/29	13	61.22	3	61.30	61.20	10	527	1.89%
2023/12/27	1	60.60	0	0.00	60.70	1	517	0.19%
2023/12/26	0	0.00	1	60.20	60.50	-1	519	-0.19%
2023/12/25	0	0.00	0	59.80	59.50	0	523	0.00%
2023/12/21	1	59.50	0	0.00	59.80	1	533	0.19%
2023/12/19	2	59.35	0	0.00	59.40	2	538	0.37%
2023/12/15	2	60.85	0	0.00	60.80	2	561	0.36%
2023/12/14	1	60.00	0	0.00	60.30	1	582	0.17%
2023/12/12	0.1	61.20	0	0.00	60.50	0.1	591	0.02%
2023/12/11	0	60.70	0	0.00	60.50	0	608	0.00%
2023/12/06	2	60.40	0	0.00	60.40	2	616	0.32%
2023/12/05	1	61.00	1	61.30	60.80	0	617	0.00%
2023/11/30	1	60.70	0	0.00	60.70	1	644	0.16%
2023/11/29	2	61.00	0	0.00	60.60	2	666	0.30%
2023/11/24	1	60.80	1	60.30	60.40	0	696	0.00%
2023/11/23	0	0.00	1	61.40	60.70	-1	708	-0.14%
2023/11/20	0	0.00	1	60.40	60.30	-1	757	-0.13%
2023/11/16	1	59.50	0	0.00	59.50	1	778	0.13%
2023/11/06	0	0.00	1	58.50	58.70	-1	872	-0.11%
2023/10/31	1	56.70	0	0.00	56.60	1	971	0.10%
2023/10/26	2	58.55	0.3	58.20	57.40	1.7	1,019	0.17%
2023/10/24	0	0.00	1	57.80	58.40	-1	1,040	-0.10%
2023/10/23	1	57.50	0	0.00	58.30	1	1,069	0.09%
2023/10/20	4	58.65	1	57.70	58.60	3	1,134	0.26%
2023/10/19	2	59.40	9	58.91	59.10	-7	1,167	-0.60%
2023/10/18	3.1	59.74	1	59.90	59.60	2.1	1,187	0.18%
2023/10/17	4.1	60.71	0	0.00	60.70	4.1	1,191	0.34%
2023/10/16	2.2	59.88	0	0.00	60.00	2.2	1,207	0.18%
2023/10/13	1	61.30	0	0.00	60.80	1	1,236	0.08%
2023/10/11	3	60.63	0	0.00	59.70	3	1,275	0.24%
2023/10/06	0	64.00	0	0.00	63.60	0	1,269	0.00%
2023/10/02	0	0.00	1	64.90	64.60	-1	1,508	-0.07%
2023/09/28	0	0.00	0.1	63.40	63.70	-0.1	1,607	0.00%
2023/09/26	2	64.25	0	0.00	64.10	2	1,920	0.10%
2023/09/21	0.1	65.50	0	0.00	64.30	0.1	1,975	0.01%
2023/09/20	1	66.70	0	0.00	66.30	1	1,967	0.05%
2023/09/19	8	67.45	1	68.30	66.80	7	2,014	0.35%
2023/09/18	0	0.00	1	67.00	66.80	-1	2,015	-0.05%
2023/09/15	1	68.00	0	0.00	67.00	1	2,036	0.05%
2023/09/14	1	67.40	2	67.25	68.00	-1	2,050	-0.05%
2023/09/11	2	64.80	0	0.00	64.90	2	2,153	0.09%
2023/09/08	3	66.30	7	66.50	66.10	-4	2,235	-0.18%
2023/09/07	8	67.95	3	67.97	67.30	5	2,302	0.22%
2023/09/06	2	67.50	1	67.60	67.70	1	2,354	0.04%
2023/09/05	1.2	67.00	4	67.30	67.50	-2.8	2,417	-0.12%
2023/09/04	0	0.00	1	65.10	66.30	-1	2,485	-0.04%
2023/09/01	2	66.10	5	65.78	65.60	-3	2,544	-0.12%
2023/08/31	2.2	64.86	0	0.00	65.50	2.2	2,592	0.08%
2023/08/29	1	63.20	1	62.60	63.20	0	2,796	0.00%
2023/08/28	7	66.00	2	66.60	64.80	5	2,928	0.17%
2023/08/25	1	66.50	0	0.00	65.90	1	3,340	0.03%
2023/08/24	1	65.00	0	0.00	65.20	1	3,503	0.03%
2023/08/23	1	65.00	1	65.00	64.90	0	3,571	0.00%
2023/08/22	3	64.70	0	0.00	64.50	3	3,776	0.08%
2023/08/18	0	0.00	2	67.10	66.30	-2	4,199	-0.05%
2023/08/17	2	66.30	2	66.40	67.20	0	4,394	0.00%
2023/08/16	3	65.60	11	65.55	66.00	-8	5,079	-0.16%
2023/08/15	3	66.17	6	66.12	66.00	-3	5,581	-0.05%
2023/08/14	5	65.36	5	65.54	65.60	0	5,668	0.00%
2023/08/11	5	66.90	2	66.65	66.20	3	5,764	0.05%
2023/08/10	5	66.20	2	66.60	66.00	3	5,791	0.05%
2023/08/09	4	67.43	7	67.49	67.70	-3	5,768	-0.05%
2023/08/08	10	69.77	7	68.71	68.50	3	5,748	0.05%
2023/08/07	2	70.65	4	71.05	71.40	-2	5,718	-0.03%
2023/08/04	1	71.10	1	71.10	70.80	0	5,706	0.00%
2023/08/02	5	70.72	4	70.60	70.50	1	5,716	0.02%
2023/08/01	4	71.53	4	71.95	72.00	0	5,696	0.00%
2023/07/31	7	72.34	3	72.33	71.40	4	5,695	0.07%
2023/07/28	1	71.90	4	72.53	71.90	-3	5,683	-0.05%
2023/07/27	2	72.40	2	72.55	72.40	0	5,682	0.00%
2023/07/26	12	72.53	5	71.60	71.50	7	5,680	0.12%
2023/07/25	18	73.02	13	73.47	73.30	5	5,664	0.09%
2023/07/24	10	71.42	24	71.09	72.80	-14	5,619	-0.25%
2023/07/21	1	71.80	2	72.25	72.10	-1	5,602	-0.02%
2023/07/20	0	0.00	1	72.80	72.70	-1	5,627	-0.02%
2023/07/19	1	73.00	6	72.15	71.90	-5	5,664	-0.09%
2023/07/18	6	74.30	11	73.38	73.20	-5	5,800	-0.09%
2023/07/17	4	75.28	5	75.76	75.30	-1	6,004	-0.02%
2023/07/14	10	74.91	2	75.10	74.70	8	6,185	0.13%
2023/07/13	6	74.97	21	75.21	74.50	-15	6,208	-0.24%
2023/07/12	6	74.43	4.2	74.43	74.60	1.8	6,193	0.03%
2023/07/11	6.1	74.84	9	75.26	74.50	-2.9	6,192	-0.05%
2023/07/10	17.1	76.66	16.5	76.08	75.00	0.6	6,172	0.01%
2023/07/07	4.1	80.71	1.3	80.15	79.90	2.8	6,082	0.05%
2023/07/06	14.6	82.97	4	83.48	82.00	10.6	6,093	0.17%
2023/07/05	26.2	85.61	68	85.74	84.40	-41.8	6,027	-0.69%
2023/07/04	12	83.01	4	83.85	83.40	8	5,876	0.14%
2023/07/03	0	0.00	13	80.60	80.60	-13	5,771	-0.23%
2023/06/30	2	78.70	1	78.80	78.80	1	5,780	0.02%
2023/06/29	1	78.30	4	78.75	78.50	-3	5,902	-0.05%
2023/06/28	0	0.00	2	80.05	79.00	-2	6,199	-0.03%
2023/06/27	5.3	79.34	7	78.20	79.00	-1.7	6,225	-0.03%
2023/06/26	4	82.28	9	82.49	81.60	-5	6,203	-0.08%
2023/06/21	3	82.77	0	0.00	83.10	3	6,219	0.05%
2023/06/20	0	0.00	8.2	81.40	81.90	-8.2	6,199	-0.13%
2023/06/19	7.4	83.46	4	83.13	82.70	3.4	6,182	0.05%
2023/06/16	10	82.03	2	82.65	82.50	8	6,149	0.13%
2023/06/15	6	82.48	16.1	81.97	83.00	-10.1	6,121	-0.16%
2023/06/14	25	84.71	7	84.40	82.30	18	6,077	0.30%
2023/06/13	15	85.26	6	86.22	84.40	9	5,998	0.15%
2023/06/12	25.3	85.12	18	86.13	84.60	7.3	5,927	0.12%
2023/06/09	51.1	85.75	9	85.44	85.50	42.1	5,863	0.72%
2023/06/08	5	85.14	8.9	84.76	84.10	-3.9	5,799	-0.07%
2023/06/07	77	87.16	9.2	87.68	86.70	67.8	5,738	1.18%
2023/06/06	31.1	87.93	8.4	89.06	87.90	22.7	5,686	0.40%
2023/06/05	107	88.99	43.1	89.82	88.70	63.9	5,666	1.13%	大買/
2023/06/02	12.3	88.31	14.1	89.48	89.60	-1.7	5,592	-0.03%
2023/06/01	12.4	89.27	25	88.64	89.30	-12.6	5,486	-0.23%
2023/05/31	44.1	88.74	72.2	88.25	88.90	-28.2	5,347	-0.53%
2023/05/30	52	84.83	31	84.68	83.70	21	4,920	0.43%
2023/05/29	52	83.87	5	83.98	83.70	47	4,738	0.99%
2023/05/26	22	84.00	19	83.75	82.60	3	4,676	0.06%
2023/05/25	60.2	86.67	59.2	86.39	86.80	1	4,519	0.02%
2023/05/24	14	83.62	14	83.70	83.80	0	4,189	0.00%
2023/05/23	30.2	82.90	15	83.15	83.00	15.2	4,085	0.37%
2023/05/22	78	80.26	84	80.48	82.50	-6	3,887	-0.15%
2023/05/19	49	74.11	97.4	75.09	77.80	-48.4	3,202	-1.51%
2023/05/18	13.1	70.98	14	69.65	70.80	-1	2,713	-0.04%
2023/05/17	4.2	69.47	21.3	69.97	70.40	-17.1	2,618	-0.65%
2023/05/16	1	67.00	8	67.41	67.50	-7	2,507	-0.28%
2023/05/15	1	65.40	2	64.70	65.80	-1	2,477	-0.04%
2023/05/12	2	65.75	1	65.90	65.80	1	2,477	0.04%
2023/05/11	7	66.43	7	65.97	65.10	0	2,476	0.00%
2023/05/10	1	65.70	2	66.10	65.90	-1	2,463	-0.04%
2023/05/09	4	65.55	3	65.23	65.50	1	2,485	0.04%
2023/05/08	2	66.50	2	66.70	66.50	0	2,483	0.00%
2023/05/05	0	0.00	1	66.30	66.40	-1	2,482	-0.04%
2023/05/04	0	0.00	11	65.84	65.90	-11	2,489	-0.44%
2023/05/03	11	66.24	12	66.05	65.50	-1	2,502	-0.04%
2023/05/02	5	66.00	2	65.80	66.00	3	2,513	0.12%
2023/04/28	2	65.25	2	65.35	65.40	0	2,541	0.00%
2023/04/27	4	64.78	1	64.90	64.40	3	2,531	0.12%
2023/04/26	10	64.71	3	64.97	65.20	7	2,512	0.28%
2023/04/25	1	65.30	3	64.57	63.80	-2	2,500	-0.08%
2023/04/24	12	66.49	3	66.03	65.90	9	2,452	0.37%
2023/04/21	21.3	71.13	6	70.37	67.00	15.3	2,405	0.64%
2023/04/20	14	71.80	74	71.92	71.40	-60	2,254	-2.66%
2023/04/19	65	71.22	39	71.83	69.80	26	2,016	1.29%
2023/04/18	2	67.45	13	67.77	68.20	-11	1,813	-0.61%
2023/04/17	1	66.60	12	67.09	67.10	-11	1,770	-0.62%
2023/04/14	7	67.13	3	67.30	66.90	4	1,750	0.23%
2023/04/13	3	67.07	1	67.20	66.60	2	1,713	0.12%
2023/04/12	8	66.80	6	66.73	66.70	2	1,685	0.12%
2023/04/11	4	66.50	7	66.96	66.70	-3	1,672	-0.18%
2023/04/10	18	65.92	11	66.11	66.00	7	1,625	0.43%
2023/04/07	4	65.25	12	65.13	65.10	-8	1,595	-0.50%
2023/04/06	4	66.18	1	66.30	65.90	3	1,565	0.19%
2023/03/31	6	65.77	7	65.89	65.80	-1	1,537	-0.07%
2023/03/30	15	65.94	15.1	65.95	66.10	-0.1	1,499	0.00%
2023/03/29	31.1	66.40	32	66.85	67.10	-1	1,398	-0.07%
2023/03/28	3	64.10	13	63.68	63.50	-10	1,103	-0.91%
2023/03/27	2	63.95	2	63.35	63.20	0	1,071	0.00%
2023/03/24	4	63.53	34.5	63.22	64.40	-30.5	1,047	-2.92%
2023/03/23	1	63.30	0	0.00	62.80	1	1,009	0.10%
2023/03/22	2	63.00	5	62.80	63.00	-3	1,007	-0.30%
2023/03/21	1	62.70	0	0.00	62.60	1	1,004	0.10%
2023/03/17	2	62.50	7	62.17	62.10	-5	1,029	-0.49%
2023/03/16	0	0.00	10	60.62	60.20	-10	1,031	-0.97%
2023/03/15	2	61.20	1	61.40	60.60	1	1,059	0.09%
2023/03/14	0	0.00	1	60.60	60.90	-1	1,096	-0.09%
2023/03/13	10	61.30	1	61.20	61.50	9	1,218	0.74%
2023/03/10	7	61.57	2	62.30	61.50	5	1,472	0.34%
2023/03/09	2	63.25	0	0.00	63.00	2	1,498	0.13%
2023/03/08	5	64.34	2	64.65	64.40	3	1,486	0.20%
2023/03/07	0	63.70	1	64.00	63.70	-1	1,467	-0.07%
2023/03/06	13	63.25	0	63.70	63.50	13	1,445	0.90%
2023/03/03	0	0.00	4	62.33	62.30	-4	1,433	-0.28%
2023/03/02	5	62.44	5	62.20	62.20	0	1,434	0.00%
2023/03/01	0	0.00	0	63.05	62.60	0	1,437	0.00%
2023/02/24	2	62.80	4	62.50	62.50	-2	1,436	-0.14%
2023/02/23	2.3	63.85	13	62.98	63.20	-10.7	1,471	-0.73%
2023/02/22	1	61.50	0	0.00	61.40	1	1,435	0.07%
2023/02/21	5	62.38	1	62.50	62.50	4	1,448	0.28%
2023/02/20	5	61.94	1	61.80	61.80	4	1,444	0.28%
2023/02/16	1	62.50	3	62.23	62.00	-2	1,457	-0.14%
2023/02/14	2	60.90	2	60.50	60.50	0	1,483	0.00%
2023/02/13	1	60.90	1	60.80	60.40	0	1,522	0.00%
2023/02/10	4	61.88	1	61.20	61.00	3	1,549	0.19%
2023/02/08	0	0.00	2	61.10	61.30	-2	1,570	-0.13%
2023/02/07	6	61.67	0	0.00	61.50	6	1,562	0.38%
2023/02/06	5	61.16	1	61.50	61.70	4	1,547	0.26%
2023/02/03	1	61.00	1	60.90	60.80	0	1,539	0.00%
2023/02/02	0	0.00	3	60.97	61.60	-3	1,536	-0.20%
2023/02/01	6	60.90	0	0.00	61.00	6	1,533	0.39%
2023/01/31	0	0.00	1	60.50	60.80	-1	1,556	-0.06%
2023/01/30	3	59.37	6	59.73	60.10	-3	1,559	-0.19%
2023/01/17	1	57.10	0	0.00	57.40	1	1,537	0.07%
2023/01/16	1	57.00	2	56.80	56.80	-1	1,587	-0.06%
2023/01/13	3	57.60	0	0.00	57.00	3	1,627	0.18%
2023/01/11	0	0.00	1	58.70	58.50	-1	1,739	-0.06%
2023/01/10	0	0.00	1	59.00	58.90	-1	1,891	-0.05%
2023/01/06	0	0.00	2	57.80	57.90	-2	2,093	-0.10%
2023/01/04	2	58.05	0	0.00	58.10	2	2,255	0.09%
2022/12/29	1	56.50	2	57.20	57.30	-1	2,461	-0.04%
2022/12/28	2	57.85	2	58.70	57.70	0	2,615	0.00%
2022/12/27	3	59.37	0	0.00	59.10	3	2,645	0.11%
2022/12/26	1	58.80	0	0.00	58.70	1	2,662	0.04%
2022/12/23	1	58.40	3	58.73	59.30	-2	2,686	-0.07%
2022/12/22	0	0.00	2.1	59.45	59.00	-2.1	2,724	-0.08%
2022/12/21	4	59.08	1	59.80	58.30	3	2,748	0.11%
2022/12/20	5	58.44	0.1	58.90	58.20	4.9	2,731	0.18%
2022/12/19	1	59.70	51	60.16	59.50	-50	2,741	-1.82%
2022/12/16	1	59.90	4.1	60.15	59.70	-3.1	2,750	-0.11%
2022/12/14	0	0.00	1	61.10	61.30	-1	2,748	-0.04%
2022/12/13	2	60.75	10	60.30	60.30	-8	2,746	-0.29%
2022/12/12	1	61.20	2	61.30	61.10	-1	2,743	-0.04%
2022/12/09	4	61.23	2	61.35	60.90	2	2,751	0.07%
2022/12/08	5.1	62.34	3	62.00	62.00	2.1	2,743	0.08%
2022/12/07	6	62.82	1.1	62.27	61.90	5	2,730	0.18%
2022/12/06	9	63.91	5	63.60	63.70	4	2,716	0.15%
2022/12/05	52	65.26	7	65.23	65.00	45	2,693	1.67%
2022/12/02	46.1	64.20	49.1	65.08	64.60	-3.1	2,615	-0.12%
2022/12/01	2	61.70	1	61.40	61.30	1	2,369	0.04%
2022/11/30	1	60.00	1.4	59.90	59.80	-0.4	2,338	-0.02%
2022/11/29	0	0.00	4	59.10	59.60	-4	2,363	-0.17%
2022/11/28	0	0.00	4	58.00	58.10	-4	2,366	-0.17%
2022/11/25	2	57.75	0	0.00	57.70	2	2,454	0.08%
2022/11/24	0.2	58.00	0	0.00	58.30	0.2	2,486	0.01%
2022/11/23	0.2	58.30	0	0.00	57.70	0.2	2,497	0.01%
2022/11/22	3	57.80	0	0.00	57.60	3	2,541	0.12%
2022/11/21	4	58.52	1	57.90	57.80	3	2,580	0.12%
2022/11/18	3	60.97	10.1	61.10	60.20	-7.1	2,545	-0.28%
2022/11/17	0	0.00	2	61.45	61.40	-2	2,534	-0.08%
2022/11/16	1	60.50	0	0.00	60.40	1	2,519	0.04%
2022/11/15	2	60.80	0	0.00	61.20	2	2,518	0.08%
2022/11/14	1	61.30	1	61.00	61.20	0	2,522	0.00%
2022/11/11	0	60.98	1.1	60.96	60.20	-1.1	2,513	-0.04%
2022/11/10	1	60.70	2	61.55	60.60	-1	2,497	-0.04%
2022/11/09	3.1	61.44	1	61.70	60.70	2.1	2,498	0.08%
2022/11/08	2	60.70	6	61.15	60.60	-4	2,481	-0.16%
2022/11/07	1.1	60.80	2	60.90	60.70	-1	2,465	-0.04%
2022/11/04	1.1	60.20	1	60.40	60.30	0.1	2,498	0.00%
2022/11/03	0	0.00	2	59.60	59.80	-2	2,501	-0.08%
2022/11/02	0	0.00	1	59.90	60.00	-1	2,527	-0.04%
2022/10/31	0	0.00	1	59.60	58.90	-1	2,540	-0.04%
2022/10/28	4	59.23	4	59.80	58.80	0	2,577	0.00%
2022/10/27	73	58.95	92	59.22	60.40	-19	2,593	-0.73%
2022/10/26	6	59.13	40	58.20	57.80	-34	2,621	-1.30%
2022/10/25	2	59.75	1	59.90	59.50	1	2,630	0.04%
2022/10/24	1	61.70	1	60.60	60.40	0	2,673	0.00%
2022/10/21	2	60.45	7	60.19	60.40	-5	2,662	-0.19%
2022/10/20	3	59.33	3	59.07	59.50	0	2,674	0.00%
2022/10/19	19	62.67	9	61.66	61.00	10	2,741	0.36%
2022/10/18	50	64.95	21	63.82	63.00	29	2,882	1.01%
2022/10/17	58	64.77	34	65.20	65.50	24	2,872	0.84%
2022/10/14	7	62.91	37	62.41	63.80	-30	2,784	-1.08%
2022/10/13	57	61.67	23	60.68	59.80	34	2,724	1.25%
2022/10/12	8	62.35	8	63.01	63.30	0	2,674	0.00%
2022/10/11	10	63.99	5	64.16	63.70	5	2,671	0.19%
2022/10/07	2	64.50	2	64.70	65.40	0	2,647	0.00%
2022/10/06	4	64.18	8.4	64.54	64.50	-4.4	2,632	-0.17%
2022/10/05	15	63.09	25	63.73	63.30	-10	2,561	-0.39%
2022/10/04	5	61.68	5	61.24	61.80	0	2,425	0.00%
2022/10/03	3	58.77	6	58.67	58.50	-3	2,422	-0.12%
2022/09/30	11	59.14	8	59.35	60.20	3	2,428	0.12%
2022/09/29	3	59.27	3	59.47	59.60	0	2,420	0.00%
2022/09/28	13	57.44	5.1	57.23	56.20	7.9	2,390	0.33%
2022/09/27	0	0.00	1	57.00	57.60	-1	2,376	-0.04%
2022/09/26	4	56.66	5	56.96	56.50	-1	2,389	-0.04%
2022/09/23	5	60.72	2	60.00	60.00	3	2,411	0.13%
2022/09/22	2	61.50	0	0.00	61.70	2	2,442	0.08%
2022/09/21	7	61.44	5	61.50	61.50	2	2,492	0.08%
2022/09/20	0	61.60	0	0.00	61.60	0	2,537	0.00%
2022/09/19	1	61.80	1	62.20	61.60	0	2,596	0.00%
2022/09/16	1	62.30	1	62.30	62.30	0	2,643	0.00%
2022/09/15	1.2	63.36	0	0.00	63.20	1.2	2,642	0.05%
2022/09/14	2	63.00	2	63.70	64.30	0	2,635	0.00%
2022/09/13	1	64.50	5	64.66	64.60	-4	2,640	-0.15%
2022/09/12	7	64.23	1	64.10	64.10	6	2,644	0.23%
2022/09/08	5	63.00	9	63.76	64.20	-4	2,648	-0.15%
2022/09/07	0	0.00	1	60.80	61.80	-1	2,624	-0.04%
2022/09/06	0.1	61.00	0	0.00	61.30	0.1	2,624	0.00%
2022/09/05	6	62.97	5	63.68	61.70	1	2,630	0.04%
2022/09/02	13	64.31	1	64.30	63.50	12	2,610	0.46%
2022/09/01	24	64.45	9	64.03	63.40	15	2,615	0.57%
2022/08/31	3	61.60	1	62.30	63.00	2	2,545	0.08%
2022/08/30	0	0.00	2	62.60	62.60	-2	2,556	-0.08%
2022/08/29	5.2	63.38	1	63.80	62.60	4.2	2,551	0.16%
2022/08/26	5	67.42	1	67.00	66.60	4	2,521	0.16%
2022/08/25	1	68.80	4	68.93	69.00	-3	2,506	-0.12%
2022/08/24	0	0.00	3	67.80	67.30	-3	2,589	-0.12%
2022/08/23	1	67.50	1	67.80	67.50	0	2,738	0.00%
2022/08/22	3	67.87	2	67.65	68.10	1	2,785	0.04%
2022/08/19	4	68.88	2	68.70	68.30	2	2,888	0.07%
2022/08/18	3	69.23	4.2	69.00	69.00	-1.2	2,980	-0.04%
2022/08/17	3.1	69.23	1	69.10	68.70	2.1	3,035	0.07%
2022/08/16	2	69.25	2.2	69.54	69.30	-0.2	3,029	-0.01%
2022/08/15	3	69.17	0.1	69.40	69.00	2.9	3,033	0.10%
2022/08/12	4.1	68.53	2.1	68.58	68.60	1.9	3,039	0.06%
2022/08/11	5.2	69.36	6	68.78	68.20	-0.9	3,030	-0.03%
2022/08/10	2	68.10	1.1	68.89	68.10	0.9	2,982	0.03%
2022/08/09	10.2	68.20	8.1	68.34	68.30	2.2	2,966	0.07%
2022/08/05	0.3	66.88	3	67.07	66.80	-2.7	2,946	-0.09%
2022/08/04	5.1	66.07	3	65.70	66.00	2.1	2,946	0.07%
2022/08/03	0	0.00	53	67.32	67.50	-53	2,905	-1.82%
2022/08/02	4.1	66.80	3	66.77	67.10	1.1	2,879	0.04%
2022/08/01	35.1	70.22	3	70.20	69.40	32.1	2,827	1.13%
2022/07/29	4.1	70.51	3	69.87	70.30	1	2,802	0.04%
2022/07/28	1	71.00	7	71.10	71.00	-6	2,767	-0.22%
2022/07/27	8	70.41	12.2	70.86	71.50	-4.2	2,773	-0.15%
2022/07/26	62.1	71.41	33	71.36	69.90	29.1	2,721	1.07%
2022/07/25	57.4	70.79	44	69.44	71.10	13.4	2,612	0.51%
2022/07/22	19	68.88	23	68.79	68.90	-4	2,404	-0.17%
2022/07/21	1	67.90	4	66.75	67.30	-3	2,284	-0.13%
2022/07/20	8	67.49	3	68.20	67.20	5	2,274	0.22%
2022/07/19	0	0.00	3.1	67.74	68.00	-3.1	2,266	-0.14%
2022/07/18	13	67.70	6	67.78	67.30	7	2,283	0.30%
2022/07/15	2	67.00	5	66.94	66.70	-3	2,409	-0.12%
2022/07/14	1	65.90	10	65.23	66.70	-9	2,564	-0.35%
2022/07/13	2	65.90	4	65.50	65.40	-2	2,550	-0.08%
2022/07/11	7	64.11	5	64.62	64.40	2	2,492	0.08%
2022/07/08	4	63.23	1	62.80	62.70	3	2,457	0.12%
2022/07/07	0	0.00	3	60.63	61.30	-3	2,429	-0.12%
2022/07/06	1	59.10	0	0.00	59.00	1	2,411	0.04%
2022/07/05	2	60.05	1	58.60	60.30	1	2,410	0.04%
2022/07/04	2	58.90	1	59.50	58.70	1	2,403	0.04%
2022/07/01	3	63.63	7	62.57	59.90	-4	2,382	-0.17%
2022/06/30	7	65.04	4	65.63	64.90	3	2,337	0.13%
2022/06/29	6.1	66.83	4	67.10	67.90	2.1	2,294	0.09%
2022/06/28	2	66.55	2.3	67.06	67.30	-0.3	2,241	-0.01%
2022/06/27	7	66.18	7	65.99	66.80	0	2,210	0.00%
2022/06/24	7	65.30	3	65.00	65.50	4	2,147	0.19%
2022/06/23	1	62.40	3.4	62.65	62.30	-2.4	2,099	-0.11%
2022/06/22	0	0.00	13	62.15	61.50	-13	2,091	-0.62%
2022/06/21	9	61.64	1	63.40	63.40	8	2,093	0.38%
2022/06/20	1.1	61.97	9	61.57	60.70	-7.9	2,084	-0.38%
2022/06/17	1	65.30	3	65.23	63.90	-2	2,061	-0.10%
2022/06/16	5	66.48	7	64.94	64.30	-2	2,047	-0.10%
2022/06/14	1	65.20	3	66.23	66.30	-2	2,017	-0.10%
2022/06/13	1	65.10	0	0.00	65.60	1	1,995	0.05%
2022/06/10	1	66.80	1	66.80	66.70	0	1,974	0.00%
2022/06/09	2	66.80	3	66.57	66.40	-1	1,944	-0.05%
2022/06/08	7	66.61	5	67.12	65.60	2	1,922	0.10%
2022/06/07	3	65.90	2	66.15	66.10	1	1,879	0.05%
2022/06/06	2	65.20	1	65.40	65.50	1	1,869	0.05%
2022/06/02	4	65.75	5	66.36	66.10	-1	1,854	-0.05%
2022/06/01	18	66.85	6	66.48	66.00	12	1,832	0.65%
2022/05/31	6	66.82	20	66.21	67.00	-14	1,741	-0.80%
2022/05/30	3	63.83	4.1	64.48	64.80	-1.1	1,587	-0.07%
2022/05/27	12.1	64.57	11	65.01	64.40	1.1	1,533	0.07%
2022/05/26	5	63.40	6.1	63.31	62.90	-1.1	1,410	-0.08%
2022/05/25	10	62.54	7.2	62.22	62.20	2.8	1,310	0.21%
2022/05/24	1	60.00	0	0.00	59.70	1	1,257	0.08%
2022/05/23	2	60.45	2	61.20	60.70	0	1,249	0.00%
2022/05/20	3	60.23	3	59.93	60.40	0	1,229	0.00%
2022/05/18	0	0.00	1	59.40	58.60	-1	1,197	-0.08%
2022/05/16	0	0.00	1	59.40	57.30	-1	1,199	-0.08%
2022/05/13	5	57.90	14	58.33	58.40	-9	1,189	-0.76%
2022/05/12	16	58.67	18	58.14	57.10	-2	1,177	-0.17%
2022/05/09	2	58.15	0	0.00	58.00	2	1,156	0.17%
2022/05/06	1	60.50	0	0.00	61.10	1	1,145	0.09%
2022/05/05	1.1	61.27	1	61.30	60.80	0.1	1,137	0.01%
2022/05/04	6.1	61.94	5	61.86	61.50	1.1	1,119	0.09%
2022/04/29	0	0.00	2	58.00	58.10	-2	1,078	-0.19%
2022/04/27	1	56.20	6	56.85	57.40	-5	1,074	-0.47%
2022/04/26	1	60.30	15	60.11	59.80	-14	1,056	-1.33%
2022/04/25	10.1	60.37	4	61.53	60.10	6.1	1,049	0.58%
2022/04/22	8	65.58	8	64.24	63.60	0	1,020	0.00%
2022/04/21	40.2	68.06	55	66.67	64.20	-14.8	976	-1.52%
2022/04/20	35	65.71	8	65.75	66.40	27	780	3.46%
2022/04/19	1	61.20	2	60.90	61.40	-1	619	-0.16%
2022/04/14	2	60.70	6	59.98	59.80	-4	659	-0.61%
2022/04/13	0	0.00	0.1	59.00	59.30	-0.1	690	-0.02%
2022/04/11	7.1	58.88	1	58.20	57.50	6.1	836	0.73%
2022/04/08	0	0.00	11	60.30	60.90	-11	829	-1.33%
2022/04/07	8	59.66	1	59.80	58.70	7	828	0.84%
2022/04/06	2	60.25	0	0.00	60.40	2	832	0.24%
2022/04/01	1	59.10	5	59.48	60.00	-4	865	-0.46%
2022/03/31	1	59.80	0	0.00	60.00	1	911	0.11%
2022/03/30	2	60.20	3	60.37	60.70	-1	987	-0.10%
2022/03/29	2	59.55	0	0.00	58.70	2	975	0.20%
2022/03/28	3	58.90	0	0.00	58.90	3	984	0.30%
2022/03/25	2	59.40	2	58.90	58.40	0	983	0.00%
2022/03/24	0	0.00	10	59.50	59.20	-10	982	-1.02%
2022/03/21	1	58.40	0	0.00	58.10	1	1,011	0.10%
2022/03/18	2	57.80	2	57.60	57.90	0	1,023	0.00%
2022/03/17	0	0.00	2	57.45	57.70	-2	1,036	-0.19%
2022/03/16	0	0.00	2	55.65	55.80	-2	1,037	-0.19%
2022/03/14	1	56.50	0	0.00	57.10	1	1,071	0.09%
2022/03/11	1	56.80	0	0.00	56.80	1	1,088	0.09%
2022/03/07	5	56.80	0	0.00	57.30	5	1,174	0.43%
2022/03/04	1	60.00	0	0.00	59.40	1	1,203	0.08%
2022/03/03	1	59.80	0	0.00	60.30	1	1,239	0.08%
2022/03/02	1	59.80	1	60.00	60.30	0	1,270	0.00%
2022/03/01	5	60.30	1	60.50	60.70	4	1,297	0.31%
2022/02/25	4	59.55	0	0.00	59.10	4	1,334	0.30%
2022/02/24	3	59.20	5	59.34	58.80	-2	1,379	-0.15%
2022/02/23	1	60.60	0	0.00	60.90	1	1,439	0.07%
2022/02/22	1	61.20	0	0.00	60.50	1	1,553	0.06%
2022/02/21	1	61.70	0	0.00	62.10	1	1,817	0.06%
2022/02/17	2	62.90	1	63.10	62.30	1	2,329	0.04%
2022/02/16	2	61.80	0	0.00	61.70	2	2,660	0.08%
2022/02/14	1	61.00	0	0.00	61.30	1	2,751	0.04%
2022/02/09	0	0.00	4	62.70	62.80	-4	2,825	-0.14%
2022/02/08	0	0.00	1	62.50	62.60	-1	2,863	-0.03%
2022/01/26	6	60.07	0	0.00	59.50	6	2,915	0.21%
2022/01/25	1	60.00	0	0.00	59.80	1	3,128	0.03%
2022/01/24	1	60.50	3	61.07	61.20	-2	3,302	-0.06%
2022/01/21	1	61.00	0	0.00	60.80	1	3,352	0.03%
2022/01/20	0	0.00	2	62.00	61.80	-2	3,389	-0.06%
2022/01/19	0	0.00	2	61.75	61.60	-2	3,415	-0.06%
2022/01/17	4	61.50	1	62.10	62.80	3	3,682	0.08%
2022/01/14	1	60.50	0	0.00	61.00	1	3,712	0.03%
2022/01/13	1	62.60	0	0.00	62.50	1	3,743	0.03%
2022/01/12	2.3	62.15	2	62.80	62.00	0.3	3,782	0.01%
2022/01/11	2.2	64.03	9	64.17	63.80	-6.8	3,831	-0.18%
2022/01/10	0	0.00	5	64.82	64.60	-5	4,010	-0.12%
2022/01/07	9	66.58	0	0.00	65.50	9	4,232	0.21%
2022/01/06	7	67.99	5	67.48	67.10	2	4,277	0.05%
2022/01/05	38	69.07	43.3	69.16	68.50	-5.3	4,366	-0.12%
2022/01/04	0	0.00	2	66.80	66.80	-2	4,389	-0.05%
2021/12/29	1	67.20	14	67.31	67.20	-13	4,945	-0.26%
2021/12/28	9	68.17	0	0.00	67.50	9	5,002	0.18%
2021/12/27	16	68.98	2.9	68.72	68.40	13.1	5,071	0.26%
2021/12/24	24	67.11	13.1	67.30	68.20	10.9	5,251	0.21%
2021/12/23	0	0.00	2	65.50	65.40	-2	5,201	-0.04%
2021/12/22	2	65.50	2	65.10	65.10	0	5,221	0.00%
2021/12/21	1	64.50	2	64.10	64.40	-1	5,253	-0.02%
2021/12/20	2	64.40	3	64.17	64.10	-1	5,401	-0.02%
2021/12/17	1.1	64.98	3	63.83	63.90	-1.9	5,465	-0.03%
2021/12/16	2	65.85	2	65.85	65.00	0	5,455	0.00%
2021/12/15	1	64.80	0	0.00	65.10	1	5,470	0.02%
2021/12/14	4.1	65.92	2	65.85	65.10	2.1	5,514	0.04%
2021/12/13	3	66.63	3	66.70	66.60	0	5,739	0.00%
2021/12/10	0	0.00	10	66.90	66.80	-10	5,878	-0.17%
2021/12/09	8	67.56	14	67.11	66.80	-6	5,875	-0.10%
2021/12/08	20	68.00	2	68.35	67.80	18	5,855	0.31%
2021/12/07	4	68.70	9	68.30	67.90	-5	5,843	-0.09%
2021/12/06	4	68.28	3	68.20	68.40	1	5,833	0.02%
2021/12/03	3	68.27	4	67.95	68.00	-1	5,828	-0.02%
2021/12/02	10	68.37	9	69.63	67.60	1	5,826	0.02%
2021/12/01	2	68.35	2.2	68.09	69.10	-0.2	5,784	0.00%
2021/11/30	5	69.26	6.5	68.99	68.70	-1.5	5,768	-0.03%
2021/11/29	5	67.96	4	67.75	67.70	1	5,741	0.02%
2021/11/26	3	67.10	2	67.90	67.20	1	5,718	0.02%
2021/11/25	3	69.43	5	69.10	69.00	-2	5,688	-0.03%
2021/11/24	3	69.70	17	70.08	70.40	-14	5,667	-0.25%
2021/11/23	13	69.77	10	70.80	68.80	3	5,650	0.05%
2021/11/22	19	71.82	14	70.87	70.80	5	5,624	0.09%
2021/11/19	10	72.90	19	72.45	71.70	-9	5,571	-0.16%
2021/11/18	70	75.03	72.1	73.95	73.50	-2.1	5,480	-0.04%
2021/11/17	53	72.92	54.2	73.24	73.90	-1.2	5,231	-0.02%
2021/11/16	29.3	70.59	26.4	70.31	70.00	2.9	4,911	0.06%
2021/11/15	61	69.75	62.4	69.91	70.00	-1.4	4,757	-0.03%
2021/11/12	14	65.21	10	67.03	67.00	4	4,439	0.09%
2021/11/11	2	64.75	1	64.70	64.50	1	4,398	0.02%
2021/11/10	2.2	64.41	2	65.00	64.60	0.2	4,415	0.00%
2021/11/09	5.6	65.17	9	65.08	65.20	-3.4	4,405	-0.08%
2021/11/08	8.2	64.70	0	0.00	64.60	8.2	4,389	0.19%
2021/11/05	7.4	66.05	41	65.84	66.00	-33.6	4,390	-0.77%
2021/11/04	2	67.35	2	67.52	67.20	0	4,368	0.00%
2021/11/03	2	67.20	5	67.52	67.30	-3	4,372	-0.07%
2021/11/02	32	70.48	49	69.36	67.40	-17	4,399	-0.39%
2021/11/01	37	68.47	22.2	69.01	70.60	14.8	4,228	0.35%
2021/10/29	12	67.25	15	66.98	66.70	-3	4,131	-0.07%
2021/10/28	5	67.38	3	66.43	66.20	2	4,087	0.05%
2021/10/27	0	0.00	1	66.00	66.50	-1	4,053	-0.02%
2021/10/26	35	67.76	10	67.61	66.50	25	4,041	0.62%
2021/10/25	21	67.35	22	68.02	68.70	-1	3,966	-0.03%
2021/10/22	3	65.37	3	65.27	65.30	0	3,865	0.00%
2021/10/21	3	64.93	3	64.83	64.40	0	4,042	0.00%
2021/10/20	2	64.60	2	64.70	64.10	0	4,361	0.00%
2021/10/19	9	64.57	8	64.45	64.60	1	4,334	0.02%
2021/10/18	16	66.36	13	66.88	64.50	3	4,283	0.07%
2021/10/15	38	68.40	80	68.39	69.50	-42	4,124	-1.02%
2021/10/14	39	66.32	17	65.31	66.50	22	3,921	0.56%
2021/10/13	2	65.55	2	66.35	65.50	0	3,863	0.00%
2021/10/12	34	67.39	12	67.43	66.50	22	3,764	0.58%
2021/10/08	22	67.27	47	66.72	67.60	-25	3,650	-0.68%
2021/10/07	12	64.22	10	64.09	63.70	2	3,402	0.06%
2021/10/06	24	64.23	22	64.25	63.30	2	3,462	0.06%
2021/10/05	12	60.30	13	60.38	62.50	-1	3,383	-0.03%
2021/10/04	27	62.34	25	62.32	61.50	2	3,345	0.06%
2021/10/01	19	63.02	11	62.85	61.90	8	3,282	0.24%
2021/09/30	8	61.03	3	61.17	61.40	5	3,075	0.16%
2021/09/29	4	59.85	0	0.00	60.10	4	3,090	0.13%
2021/09/28	7	60.80	8.1	60.88	61.10	-1.1	3,168	-0.03%
2021/09/27	17	61.71	21	61.98	62.00	-4	3,172	-0.13%
2021/09/24	12	59.72	7	59.90	59.50	5	3,086	0.16%
2021/09/23	1	56.41	0	0.00	57.00	1	3,085	0.03%
2021/09/22	6	56.78	2	56.55	56.40	4	3,135	0.13%
2021/09/17	4	58.48	0	0.00	58.90	4	3,209	0.12%
2021/09/16	18.1	59.40	21	59.91	58.50	-2.9	3,315	-0.09%
2021/09/15	14	59.79	21	59.78	60.10	-7	3,365	-0.21%
2021/09/14	0	0.00	2	55.75	54.70	-2	3,532	-0.06%
2021/09/13	1	55.60	1	56.00	55.50	0	3,762	0.00%
2021/09/09	4	55.50	5	55.50	55.40	-1	4,615	-0.02%
2021/09/08	2	55.05	7	55.54	54.60	-5	4,722	-0.11%
2021/09/07	2	55.90	0	0.00	56.30	2	4,844	0.04%
2021/09/06	7	57.04	1	57.30	56.60	6	4,847	0.12%
2021/09/03	2	58.20	10	58.50	58.60	-8	4,859	-0.16%
2021/09/02	0	59.90	9	59.20	58.20	-9	4,863	-0.18%
2021/09/01	3.1	59.46	27	59.27	59.40	-23.9	4,861	-0.49%
2021/08/31	1	58.40	0	0.00	58.20	1	4,848	0.02%
2021/08/30	0	0.00	25	58.38	58.20	-25	4,851	-0.52%
2021/08/27	15.1	57.96	8	58.20	57.50	7.1	4,851	0.15%
2021/08/26	44	58.78	11	58.95	58.90	33	4,845	0.68%
2021/08/25	29	58.01	6	57.63	57.90	23	4,844	0.47%
2021/08/24	9	58.81	4	59.65	58.60	5	4,874	0.10%
2021/08/23	4.1	57.90	1	58.60	58.80	3.1	4,883	0.06%
2021/08/20	1	56.00	0	0.00	55.90	1	4,892	0.02%
2021/08/19	3.1	59.11	0	0.00	57.00	3.1	4,898	0.06%
2021/08/18	2.1	59.50	1	59.80	59.80	1.1	4,919	0.02%
2021/08/17	7.2	59.57	4	58.08	57.40	3.2	4,972	0.06%
2021/08/16	3	61.10	1	61.00	60.20	2	4,981	0.04%
2021/08/13	2	64.25	1	64.10	63.70	1	4,978	0.02%
2021/08/12	0	0.00	1	66.00	65.90	-1	4,979	-0.02%
2021/08/11	8	65.71	5	65.84	65.40	3	4,998	0.06%
2021/08/10	0	0.00	1	67.80	66.50	-1	5,034	-0.02%
2021/08/09	2	68.55	4	69.47	67.30	-2	5,082	-0.04%
2021/08/06	7	69.76	2	69.80	69.10	5	5,092	0.10%
2021/08/05	0	0.00	2	70.25	69.30	-2	5,084	-0.04%
2021/08/04	7	70.04	5	69.24	69.50	2	5,132	0.04%
2021/08/02	0	0.00	2	67.05	67.20	-2	5,147	-0.04%
2021/07/30	7	67.09	1	66.70	66.50	6	5,233	0.11%
2021/07/29	3	66.80	3	67.50	67.20	0	5,266	0.00%
2021/07/28	3.1	67.30	13	66.87	66.50	-9.9	5,294	-0.19%
2021/07/27	23.4	70.42	7	70.97	69.40	16.4	5,300	0.31%
2021/07/26	42.2	71.61	57.1	72.51	73.70	-14.9	5,144	-0.29%
2021/07/23	6.2	67.02	7	67.20	67.00	-0.8	4,812	-0.02%
2021/07/22	3	66.57	0	0.00	66.30	3	4,830	0.06%
2021/07/21	7	66.26	2	65.30	64.80	5	4,873	0.10%
2021/07/20	4	66.53	4	66.10	66.10	0	4,877	0.00%
2021/07/19	7	68.19	2	68.20	68.10	5	4,904	0.10%
2021/07/16	1	69.30	6	68.90	68.90	-5	4,973	-0.10%
2021/07/15	1	69.40	15	69.66	69.30	-14	4,995	-0.28%
2021/07/14	5	67.96	2	69.70	67.70	3	4,990	0.06%
2021/07/13	19.4	71.78	13.2	70.46	69.20	6.2	4,981	0.12%
2021/07/12	18	70.88	13.2	71.04	71.50	4.8	4,888	0.10%
2021/07/09	2	68.30	11	68.28	68.00	-9	4,792	-0.19%
2021/07/08	1	69.60	4	69.88	69.10	-3	4,863	-0.06%
2021/07/07	3	68.37	0	0.00	68.30	3	4,908	0.06%
2021/07/06	5.2	69.08	4	69.20	68.60	1.2	4,980	0.02%
2021/07/05	26	69.96	11	69.15	70.60	15	5,019	0.30%
2021/07/02	0	0.00	1	68.40	68.00	-1	5,006	-0.02%
2021/07/01	18.3	68.11	16	67.33	66.80	2.3	5,158	0.04%
2021/06/30	7	70.43	12	70.89	69.40	-5	5,188	-0.10%
2021/06/29	13	70.32	15	69.26	68.90	-2	5,249	-0.04%
2021/06/28	5	69.92	33	70.40	70.90	-28	5,369	-0.52%
2021/06/25	20.3	71.55	20	71.08	70.30	0.3	5,821	0.01%
2021/06/24	44	74.20	67	74.11	73.00	-23	5,859	-0.39%
2021/06/23	60	73.29	64	73.28	74.00	-4	5,857	-0.07%
2021/06/22	36	71.48	74	70.64	71.00	-38	6,075	-0.63%
2021/06/21	77	72.32	64	72.28	71.10	13	6,435	0.20%
2021/06/18	81.1	66.39	67	66.32	68.40	14.1	7,143	0.20%
2021/06/17	43	61.89	19	62.25	62.20	24	7,073	0.34%
2021/06/16	60	61.80	49	62.55	62.70	11	7,087	0.16%
2021/06/15	12	60.68	22	60.06	60.80	-10	7,296	-0.14%
2021/06/11	40	60.86	3	61.03	60.40	37	8,110	0.46%
2021/06/10	0	0.00	1	60.00	59.70	-1	8,179	-0.01%
2021/06/09	0	0.00	1	60.60	59.40	-1	8,272	-0.01%
2021/06/07	0	0.00	6	58.93	59.00	-6	8,467	-0.07%
2021/06/02	4	60.45	1	60.10	59.90	3	9,644	0.03%
2021/06/01	2	63.20	0	0.00	61.50	2	10,111	0.02%
2021/05/31	0	0.00	1	61.40	61.20	-1	10,848	-0.01%
2021/05/28	2	60.40	1	60.50	60.40	1	10,980	0.01%
2021/05/27	1	59.00	0	0.00	59.00	1	11,030	0.01%
2021/05/26	2	59.85	3	60.30	59.40	-1	11,075	-0.01%
2021/05/25	23	61.31	6	61.67	60.80	17	11,353	0.15%
2021/05/24	3	58.97	1	59.70	59.70	2	11,403	0.02%
2021/05/21	5	57.72	9	57.41	58.20	-4	11,482	-0.03%
2021/05/20	0	0.00	1	56.60	55.80	-1	11,667	-0.01%
2021/05/19	6	55.30	6	55.87	56.30	0	11,792	0.00%
2021/05/18	7	55.74	1	56.20	56.50	6	11,845	0.05%
2021/05/17	1	50.80	17	53.08	52.40	-16	11,907	-0.13%
2021/05/14	3.2	56.85	2	56.40	54.70	1.2	11,909	0.01%
2021/05/13	3	56.40	3	56.37	56.60	0	11,958	0.00%
2021/05/12	5	54.22	14	56.16	55.10	-9	12,073	-0.07%
2021/05/11	1	59.50	4.4	59.81	58.40	-3.4	12,131	-0.03%
2021/05/10	1	64.00	1	64.80	62.60	0	12,227	0.00%
2021/05/07	29	65.13	6	63.62	66.20	23	12,476	0.18%
2021/05/06	4	61.20	3	61.30	60.70	1	13,114	0.01%
2021/05/05	4	61.23	2	60.35	59.50	2	13,544	0.01%
2021/05/04	1	60.50	13	59.03	60.10	-12	13,604	-0.09%
2021/05/03	3	62.87	16	63.56	62.60	-13	13,622	-0.10%
2021/04/29	9	67.92	12	66.77	66.50	-3	13,715	-0.02%
2021/04/28	2	67.55	7	68.36	67.50	-5	13,853	-0.04%
2021/04/27	21	70.07	13	69.34	69.10	8	14,034	0.06%
2021/04/26	10	68.47	9	68.16	68.10	1	14,185	0.01%
2021/04/23	10	67.56	6	68.10	68.20	4	14,329	0.03%
2021/04/22	21	69.37	14	69.06	67.10	7	14,830	0.05%
2021/04/21	4	71.63	5	72.02	71.20	-1	15,180	-0.01%
2021/04/20	7	72.66	8	71.54	72.80	-1	15,347	-0.01%
2021/04/19	4	72.00	7	71.76	71.40	-3	15,498	-0.02%
2021/04/16	5	73.48	4	73.73	72.60	1	15,749	0.01%
2021/04/15	6.3	72.62	6.1	72.55	73.30	0.2	16,003	0.00%
2021/04/14	11	72.11	37	71.56	71.70	-26	16,283	-0.16%
2021/04/13	12	75.36	8	75.35	73.10	4	16,680	0.02%
2021/04/12	6	75.67	33	76.38	75.00	-27	17,372	-0.16%
2021/04/09	5	76.20	3	75.33	75.70	2	17,830	0.01%
2021/04/08	22	78.03	13	77.55	77.00	9	18,292	0.05%
2021/04/07	37	78.34	46	78.03	77.50	-9	18,380	-0.05%
2021/04/06	11	77.22	26	76.48	76.40	-15	18,463	-0.08%
2021/04/01	14	77.03	21	76.74	76.30	-7	18,834	-0.04%
2021/03/31	20	77.99	32	77.57	77.00	-12	19,262	-0.06%
2021/03/30	112	81.19	84	80.95	79.50	28	19,557	0.14%	大買/
2021/03/29	45.4	77.50	44	77.22	78.30	1.4	19,587	0.01%
2021/03/26	69	77.80	23	77.13	76.50	46	19,490	0.24%
2021/03/25	61	78.77	75	78.06	78.00	-14	19,251	-0.07%
2021/03/24	145	78.03	158.1	77.69	77.00	-13.1	18,734	-0.07%	大買/大賣/
2021/03/23	183.1	77.51	242.3	78.69	78.00	-59.2	18,165	-0.33%	大買/大賣/
2021/03/22	29	72.63	75.4	72.15	74.00	-46.4	16,948	-0.27%
2021/03/19	27	71.03	27	70.97	70.70	0	16,741	0.00%
2021/03/18	52	72.32	44	72.16	71.30	8	16,655	0.05%
2021/03/17	291	73.53	294	73.36	71.10	-3	16,366	-0.02%	大買/大賣/
2021/03/16	33	68.33	23	68.33	67.90	10	15,590	0.06%
2021/03/15	26	66.95	38	67.38	68.00	-12	15,543	-0.08%
2021/03/12	14	68.07	17	67.71	67.70	-3	15,497	-0.02%
2021/03/11	3	67.67	6	67.18	67.50	-3	15,453	-0.02%
2021/03/10	8	67.63	10	67.56	66.10	-2	15,405	-0.01%
2021/03/09	16	68.14	21	69.67	67.30	-5	15,345	-0.03%
2021/03/08	146	72.41	151	72.04	70.20	-5	15,146	-0.03%	大買/大賣/
2021/03/05	73.3	69.64	95.2	69.75	70.70	-21.9	14,411	-0.15%
2021/03/04	243.2	70.01	148	69.44	68.00	95.2	13,956	0.68%	大買/大賣/
2021/03/03	18	65.86	19	66.69	67.50	-1	13,225	-0.01%
2021/03/02	2	65.05	49	65.28	63.10	-47	13,138	-0.36%
2021/02/26	8	66.26	8	66.03	65.60	0	13,169	0.00%
2021/02/25	109	69.20	78.1	69.38	67.10	30.9	13,171	0.23%	大買/
2021/02/24	35	68.12	28	67.72	66.00	7	12,911	0.05%
2021/02/23	13	67.73	13	67.89	67.10	0	12,854	0.00%
2021/02/22	60.1	67.42	18	68.14	67.50	42.1	12,801	0.33%
2021/02/19	8	65.31	9	65.38	66.20	-1	12,652	-0.01%
2021/02/18	6	63.50	4	63.40	63.90	2	12,594	0.02%
2021/02/17	4	61.63	11	62.49	63.10	-7	12,630	-0.06%
2021/02/05	9	63.41	8	63.10	62.90	1	12,609	0.01%
2021/02/04	8	64.05	11	63.77	63.50	-3	12,598	-0.02%
2021/02/03	24	64.39	14	65.08	64.20	10	12,648	0.08%
2021/02/02	22	65.22	23	64.90	65.40	-1	12,485	-0.01%
2021/02/01	13	62.20	21	62.44	61.90	-8	12,328	-0.06%
2021/01/29	53	67.90	47	66.62	63.90	6	12,183	0.05%
2021/01/28	134	70.37	1,573.5	69.38	68.50	-1,439.5	11,869	-12.13%	大買/大賣/鉅額交易
2021/01/27	1,514	69.98	61	68.32	70.10	1,453	11,135	13.05%	大買/鉅額交易
2021/01/26	10.2	65.00	5	64.50	63.80	5.2	10,650	0.05%
2021/01/25	12	64.49	24	65.02	64.40	-12	10,538	-0.11%
2021/01/22	21	66.35	15	65.43	66.60	6	10,441	0.06%
2021/01/21	15	65.21	138	63.80	64.60	-123	10,297	-1.19%	大賣/鉅額交易
2021/01/20	134	68.50	27	66.35	65.20	107	10,127	1.06%	大買/鉅額交易
2021/01/19	27.2	69.45	41	68.76	67.70	-13.8	9,915	-0.14%
2021/01/18	11	67.38	16	67.51	67.60	-5	9,698	-0.05%
2021/01/15	98	69.97	54	69.91	68.10	44	9,516	0.46%
2021/01/14	26	68.51	34.5	69.31	71.60	-8.5	8,951	-0.09%
2021/01/13	19	66.03	25	65.97	65.10	-6	8,516	-0.07%
2021/01/12	22.2	67.98	59	68.57	67.00	-36.8	8,306	-0.44%
2021/01/11	91	71.15	22.3	70.55	70.80	68.7	8,128	0.85%
2021/01/08	42	69.79	35	69.31	67.50	7	7,910	0.09%
2021/01/07	47	70.96	49	71.42	70.00	-2	7,645	-0.03%
2021/01/06	58	70.87	92.3	70.39	69.60	-34.3	7,349	-0.47%
2021/01/05	89.6	71.78	78.6	73.63	69.60	11	6,856	0.16%
2021/01/04	119	66.66	61	66.21	69.60	58	6,110	0.95%	大買/
2020/12/31	240.6	62.21	220	62.67	63.30	20.6	5,590	0.37%	大買/大賣/
2020/12/30	37	58.27	13.1	58.74	57.60	24	5,045	0.47%
2020/12/29	37	59.92	169	59.34	57.80	-132	4,865	-2.71%	大賣/鉅額交易
2020/12/28	86	59.82	48	60.11	60.50	38	4,583	0.83%
2020/12/25	39	57.10	41	57.28	59.00	-2	4,113	-0.05%
2020/12/24	137	54.02	41	54.37	54.00	96	3,553	2.70%	大買/
2020/12/23	104.1	51.07	106	49.37	51.30	-1.9	3,077	-0.06%	大買/大賣/
2020/12/22	24	49.11	14	49.19	49.25	10	2,499	0.40%
2020/12/21	5	43.93	6	43.48	44.80	-1	2,406	-0.04%
2020/12/18	8	43.63	3	43.65	43.35	5	2,356	0.21%
2020/12/17	4	43.90	9	44.30	44.50	-5	2,334	-0.21%
2020/12/16	2	43.50	10	44.00	43.70	-8	2,316	-0.35%
2020/12/15	23	43.77	23	42.69	42.50	0	2,299	0.00%
2020/12/14	15	44.63	6	44.37	44.40	9	2,299	0.39%
2020/12/11	4	43.76	26	43.61	43.40	-22	2,262	-0.97%
2020/12/10	26	44.17	35	44.06	43.85	-9	2,209	-0.41%
2020/12/09	61	45.11	59	45.17	44.85	2	2,166	0.09%
2020/12/08	17	44.88	15	44.60	44.50	2	2,126	0.09%
2020/12/07	51	44.38	55	44.80	45.40	-4	2,073	-0.19%
2020/12/04	3	43.63	5	43.66	43.50	-2	1,993	-0.10%
2020/12/03	6	43.74	3	43.77	43.55	3	1,962	0.15%
2020/12/02	54	42.88	82	43.22	43.70	-28	1,941	-1.44%
2020/12/01	15	42.23	21	42.30	43.15	-6	1,899	-0.32%
2020/11/30	44	41.88	39	41.94	41.50	5	1,846	0.27%
2020/11/27	5	41.96	0	0.00	41.85	5	1,813	0.28%
2020/11/26	6	41.58	8	41.90	42.30	-2	1,766	-0.11%
2020/11/25	52	41.18	22	40.94	40.95	30	1,697	1.77%
2020/11/24	77	40.03	82	40.22	40.30	-5	1,588	-0.31%
2020/11/23	85	39.83	68	39.81	39.80	17	1,510	1.13%
2020/11/20	6	39.63	30	39.63	40.45	-24	1,457	-1.65%
2020/11/19	8	39.88	13	39.76	39.40	-5	1,387	-0.36%
2020/11/18	81	39.19	93	39.45	39.15	-12	1,325	-0.91%
2020/11/17	98	38.54	87	38.79	38.75	11	1,254	0.88%
2020/11/16	9	38.59	19	38.22	38.85	-10	1,186	-0.84%
2020/11/13	15	37.46	27	37.31	37.40	-12	1,077	-1.11%
2020/11/12	7	36.56	7	36.66	36.30	0	971	0.00%
2020/11/11	46	35.98	68	36.46	37.00	-22	917	-2.40%
2020/11/10	0	0.00	2	34.05	34.05	-2	778	-0.26%
2020/11/06	1	33.75	0	0.00	33.65	1	794	0.13%
2020/11/03	2	33.68	0	0.00	33.65	2	826	0.24%
2020/10/30	5	33.85	0	0.00	33.35	5	933	0.54%
2020/10/29	0	0.00	5	34.20	33.90	-5	938	-0.53%
2020/10/28	0	0.00	1	34.80	34.35	-1	941	-0.11%
2020/10/22	0	0.00	10	34.40	34.55	-10	1,003	-1.00%
2020/10/20	0	0.00	1	34.70	34.60	-1	1,034	-0.10%
2020/10/19	1	35.10	20	35.11	35.00	-19	1,040	-1.83%
2020/10/16	11	36.10	24	35.77	34.90	-13	1,070	-1.21%
2020/10/15	31	35.86	14	35.74	35.60	17	1,013	1.68%
2020/10/14	26	35.29	0	0.00	35.55	26	997	2.61%
2020/10/13	0	0.00	10	34.96	34.75	-10	978	-1.02%
2020/10/12	4	35.60	1	35.10	35.10	3	977	0.31%
2020/10/08	21	35.56	29	35.21	35.50	-8	952	-0.84%
2020/10/07	14	34.18	0	0.00	34.20	14	923	1.52%
2020/10/06	1	33.85	0	0.00	33.85	1	927	0.11%
2020/09/25	4	32.88	0	0.00	32.75	4	1,170	0.34%
2020/09/24	0	0.00	6	33.82	33.75	-6	1,173	-0.51%
2020/09/23	2	34.55	0	0.00	34.65	2	1,206	0.17%
2020/09/22	0	0.00	1	35.00	34.95	-1	1,219	-0.08%
2020/09/21	12	35.33	1	35.65	35.60	11	1,216	0.90%
2020/09/18	2	35.70	7	35.81	35.75	-5	1,209	-0.41%
2020/09/17	2	35.78	7	35.41	35.75	-5	1,194	-0.42%
2020/09/15	3	34.87	0	0.00	34.80	3	1,154	0.26%
2020/09/14	3	35.00	1	35.00	34.90	2	1,151	0.17%
2020/09/10	1	34.85	0	0.00	34.70	1	1,136	0.09%
2020/09/09	2	34.65	0	0.00	35.00	2	1,133	0.18%
2020/09/08	1	34.95	7	34.96	35.05	-6	1,129	-0.53%
2020/09/07	14	35.51	8	35.79	35.05	6	1,129	0.53%
2020/09/04	6	35.16	1	35.25	35.05	5	1,089	0.46%
2020/09/03	5	35.75	0	0.00	35.60	5	1,071	0.47%
2020/09/02	0	0.00	6	34.32	34.15	-6	1,048	-0.57%
2020/09/01	1	34.40	0	0.00	34.30	1	1,057	0.09%
2020/08/31	0	0.00	2	33.85	34.30	-2	1,064	-0.19%
2020/08/28	0	0.00	5	33.50	33.55	-5	1,113	-0.45%
2020/08/26	0	0.00	1	33.80	33.30	-1	1,169	-0.09%
2020/08/21	2	32.40	0	0.00	32.55	2	1,184	0.17%
2020/08/20	0	0.00	9	32.25	32.10	-9	1,197	-0.75%
2020/08/13	2	35.08	0	0.00	34.95	2	1,196	0.17%
2020/08/11	0	0.00	14	35.04	35.00	-14	1,190	-1.18%
2020/08/10	9	35.58	2	35.23	35.50	7	1,216	0.58%
2020/08/06	2	36.15	2	35.55	35.50	0	1,216	0.00%
2020/08/05	0	0.00	4	35.50	35.65	-4	1,206	-0.33%
2020/08/04	1	33.30	1	34.05	33.90	0	1,201	0.00%
2020/08/03	0	0.00	2	33.45	33.20	-2	1,197	-0.17%
2020/07/31	37	34.11	0	0.00	33.90	37	1,191	3.11%
2020/07/30	5	35.84	36	36.17	36.00	-31	1,176	-2.63%
2020/07/29	0	0.00	1	36.10	36.00	-1	1,155	-0.09%
2020/07/28	2	34.95	9	34.98	34.70	-7	1,139	-0.61%
2020/07/27	1	35.25	0	0.00	35.05	1	1,134	0.09%
2020/07/24	3	36.28	0	0.00	36.05	3	1,130	0.27%
2020/07/23	2	36.58	1	36.25	36.25	1	1,110	0.09%
2020/07/22	9	37.07	12	37.20	36.70	-3	1,101	-0.27%
2020/07/21	0	0.00	4	35.78	35.85	-4	1,056	-0.38%
2020/07/20	2	35.60	2	35.30	35.50	0	1,047	0.00%
2020/07/17	0	0.00	1	34.50	34.50	-1	1,027	-0.10%
2020/07/16	6	34.56	0	0.00	34.55	6	1,031	0.58%
2020/07/15	0	0.00	1	34.90	34.50	-1	1,028	-0.10%
2020/07/13	1	35.30	2	35.20	35.20	-1	1,026	-0.10%
2020/07/10	3	35.05	1	35.45	35.00	2	1,026	0.19%
2020/07/09	1	36.35	7	36.31	36.55	-6	1,011	-0.59%
2020/07/08	23	36.59	32	36.53	37.05	-9	973	-0.92%
2020/07/07	19	34.85	4	35.33	35.40	15	858	1.75%
2020/07/06	0	0.00	3	34.10	33.90	-3	805	-0.37%
2020/07/02	8	34.44	7	34.34	34.10	1	805	0.12%
2020/07/01	0	0.00	4	33.58	33.65	-4	760	-0.53%
2020/06/29	0	0.00	5	31.95	32.00	-5	744	-0.67%
2020/06/24	0	0.00	8	32.63	32.65	-8	742	-1.08%
2020/06/17	0	0.00	1	32.25	32.15	-1	760	-0.13%
2020/06/16	0	0.00	1	32.00	32.20	-1	768	-0.13%
2020/06/12	5	31.21	1	31.95	32.00	4	795	0.50%
2020/06/11	2	32.40	0	0.00	32.20	2	799	0.25%
2020/06/10	11	32.86	0	0.00	33.00	11	801	1.37%
2020/06/09	0	0.00	1	33.10	33.10	-1	821	-0.12%
2020/06/08	3	32.95	3	33.02	32.85	0	821	0.00%
2020/06/05	0	0.00	1	33.65	33.65	-1	810	-0.12%
2020/06/04	3	33.98	5	33.97	33.90	-2	805	-0.25%
2020/06/03	1	32.80	5	32.52	33.15	-4	753	-0.53%
2020/06/02	9	31.94	0	0.00	31.85	9	716	1.26%
2020/05/29	5	31.20	0	0.00	31.00	5	690	0.72%
2020/05/27	0	0.00	5	31.76	31.70	-5	675	-0.74%
2020/05/21	2	30.90	15	30.87	31.05	-13	649	-2.00%
2020/05/19	0	0.00	12	30.30	30.35	-12	636	-1.88%
2020/05/15	5	30.60	0	0.00	30.40	5	630	0.79%
2020/05/14	6	31.10	3	31.17	31.00	3	605	0.50%
2020/05/13	3	30.67	0	0.00	30.90	3	586	0.51%
2020/05/12	18	31.76	7	31.91	31.35	11	581	1.89%
2020/05/11	2	30.60	0	0.00	31.65	2	524	0.38%
2020/04/30	1	29.90	0	0.00	29.85	1	511	0.20%
2020/04/29	0	0.00	5	29.42	29.45	-5	515	-0.97%
2020/04/23	0	0.00	1	28.20	28.15	-1	616	-0.16%
2020/04/22	1	26.70	0	0.00	27.50	1	617	0.16%
2020/04/20	5	28.40	0	0.00	28.85	5	624	0.80%
2020/04/17	1	28.90	1	29.00	28.80	0	628	0.00%
2020/04/15	0	0.00	20	28.79	28.70	-20	642	-3.11%
2020/04/14	1	28.20	0	0.00	28.60	1	640	0.16%
2020/04/09	2	27.90	0	0.00	27.60	2	657	0.30%
2020/04/08	1	27.80	0	0.00	27.90	1	666	0.15%
2020/04/07	0	0.00	40	27.26	27.50	-40	653	-6.12%
2020/04/01	0	0.00	1	26.00	26.00	-1	650	-0.15%
2020/03/27	0	0.00	27	26.94	25.90	-27	654	-4.13%
2020/03/26	0	0.00	6	26.13	26.25	-6	654	-0.92%
2020/03/25	5	26.00	0	0.00	25.85	5	657	0.76%
2020/03/24	1	24.80	0	0.00	25.20	1	667	0.15%
2020/03/23	9	24.01	0	0.00	24.05	9	729	1.23%
2020/03/19	30	23.56	0	0.00	22.85	30	762	3.94%
2020/03/18	0	0.00	14	25.55	25.15	-14	744	-1.88%
2020/03/17	10	25.13	11	25.92	25.90	-1	734	-0.14%
2020/03/16	9	27.03	23	26.16	26.10	-14	723	-1.94%
2020/03/13	32	26.26	17	26.83	27.20	15	715	2.10%
2020/03/11	15	31.20	10	30.60	30.60	5	680	0.74%
2020/03/10	75	29.88	6	30.57	31.10	69	678	10.17%
2020/03/09	1	31.50	1	32.15	31.25	0	671	0.00%
2020/03/06	0	0.00	2	33.00	32.95	-2	665	-0.30%
2020/03/04	1	32.75	0	0.00	33.15	1	673	0.15%
2020/03/03	0	0.00	10	33.45	33.10	-10	675	-1.48%
2020/03/02	11	32.58	6	32.65	32.80	5	678	0.74%
2020/02/27	3	33.25	2	33.15	33.15	1	681	0.15%
2020/02/24	1	34.00	7	34.15	34.00	-6	676	-0.89%
2020/02/19	1	35.00	0	0.00	34.75	1	697	0.14%
2020/02/13	2	34.58	0	0.00	34.15	2	770	0.26%
2020/02/12	1	34.50	2	34.55	34.60	-1	771	-0.13%
2020/02/11	1	33.95	0	0.00	33.95	1	768	0.13%
2020/02/10	2	33.75	0	0.00	33.45	2	773	0.26%
2020/02/07	1	33.35	1	33.60	33.60	0	779	0.00%
2020/02/06	1	35.00	2	33.98	34.25	-1	779	-0.13%
2020/02/04	1	33.80	0	0.00	33.50	1	772	0.13%
2020/01/31	1	34.40	0	0.00	34.40	1	801	0.12%
2020/01/30	5	35.06	2	35.20	34.20	3	819	0.37%
2020/01/20	2	38.00	20	37.80	37.90	-18	804	-2.24%
2020/01/17	46	38.04	35	38.10	38.00	11	794	1.39%
2020/01/16	3	37.05	0	0.00	37.05	3	818	0.37%
2020/01/14	3	37.30	2	37.00	36.90	1	837	0.12%
2020/01/13	0	0.00	1	36.95	36.85	-1	826	-0.12%
2020/01/10	0	0.00	4	36.60	36.30	-4	830	-0.48%
2020/01/09	1	36.20	3	37.03	36.55	-2	831	-0.24%
2020/01/07	0	0.00	1	36.30	36.10	-1	820	-0.12%
2020/01/06	2	36.93	1	36.80	36.30	1	820	0.12%
2020/01/03	5	36.95	1	36.80	36.70	4	827	0.48%
2020/01/02	1	37.50	0	0.00	37.50	1	820	0.12%
2019/12/31	0	0.00	38	37.10	37.00	-38	810	-4.69%
2019/12/30	0	0.00	1	37.15	37.15	-1	816	-0.12%
2019/12/27	3	37.10	1	37.05	37.00	2	822	0.24%
2019/12/26	0	0.00	5	36.92	36.90	-5	824	-0.61%
2019/12/24	2	36.85	0	0.00	36.75	2	843	0.24%
2019/12/20	9	37.67	2	37.40	37.50	7	841	0.83%
2019/12/19	4	37.86	1	37.80	37.60	3	842	0.36%
2019/12/18	51	37.95	32	37.90	37.80	19	829	2.29%
2019/12/17	3	37.22	3	37.07	37.15	0	779	0.00%
2019/12/16	2	36.10	1	36.35	36.30	1	745	0.13%
2019/12/13	1	36.00	0	0.00	35.40	1	742	0.13%
2019/12/10	5	35.36	0	0.00	35.30	5	753	0.66%
2019/12/06	0	0.00	1	35.65	35.40	-1	786	-0.13%
2019/12/03	2	35.50	0	0.00	35.50	2	858	0.23%
2019/12/02	4	35.58	0	0.00	35.55	4	865	0.46%
2019/11/29	1	36.15	1	36.10	36.05	0	868	0.00%
2019/11/25	6	36.30	0	0.00	36.30	6	995	0.60%
2019/11/22	0	0.00	1	36.35	36.45	-1	1,039	-0.10%
2019/11/20	2	36.20	0	0.00	36.20	2	1,128	0.18%
2019/11/19	0	0.00	35	36.61	36.65	-35	1,244	-2.81%
2019/11/18	0	0.00	2	37.15	37.20	-2	1,288	-0.16%
2019/11/15	69	38.35	15	37.98	38.10	54	1,300	4.15%
2019/11/14	1	35.60	1	37.10	37.30	0	1,295	0.00%
2019/11/11	3	35.72	0	0.00	35.25	3	1,384	0.22%
2019/11/08	2	35.95	0	0.00	36.15	2	1,393	0.14%
2019/11/07	6	36.10	0	0.00	36.05	6	1,403	0.43%
2019/11/06	1	37.30	0	0.00	36.75	1	1,405	0.07%
2019/11/05	6	38.05	0	0.00	37.70	6	1,406	0.43%
2019/11/04	1	38.30	0	0.00	38.00	1	1,419	0.07%
2019/10/31	1	37.60	2	38.05	37.60	-1	1,426	-0.07%
2019/10/30	8	38.74	5	38.95	38.40	3	1,423	0.21%
2019/10/29	25	38.66	26	38.83	38.80	-1	1,401	-0.07%
2019/10/25	2	38.65	0	0.00	38.25	2	1,390	0.14%
2019/10/24	25	38.72	3	38.93	38.85	22	1,380	1.59%
2019/10/23	0	0.00	1	36.35	37.30	-1	1,310	-0.08%
2019/10/22	3	35.78	0	0.00	35.80	3	1,326	0.23%
2019/10/21	1	35.95	0	0.00	36.00	1	1,346	0.07%
2019/10/17	0	0.00	2	35.95	36.10	-2	1,356	-0.15%
2019/10/16	5	35.65	0	0.00	35.35	5	1,380	0.36%
2019/10/15	1	36.40	0	0.00	35.65	1	1,390	0.07%
2019/10/09	28	36.65	1	36.15	36.35	27	1,422	1.90%
2019/10/08	2	38.05	0	0.00	38.00	2	1,410	0.14%
2019/10/04	1.1	38.25	0	0.00	37.75	1.1	1,412	0.08%
2019/10/03	0	0.00	1	38.90	38.45	-1	1,407	-0.07%
2019/10/02	1	39.30	2	39.35	39.20	-1	1,408	-0.07%
2019/09/27	6	40.25	1	41.40	39.75	5	1,412	0.35%
2019/09/25	1	41.35	0	0.00	41.40	1	1,387	0.07%
2019/09/24	1	41.45	0	0.00	41.45	1	1,387	0.07%
2019/09/23	3	41.10	0	0.00	40.90	3	1,379	0.22%
2019/09/20	7	41.25	4	41.23	41.15	3	1,377	0.22%
2019/09/19	0	0.00	1	40.45	40.30	-1	1,360	-0.07%
2019/09/17	3	40.62	3	40.13	40.30	0	1,350	0.00%
2019/09/16	2	40.15	0	0.00	40.00	2	1,343	0.15%
2019/09/11	7	40.90	7	39.96	39.85	0	1,342	0.00%
2019/09/09	1	40.50	7	40.30	39.35	-6	1,306	-0.46%
2019/09/05	9	42.52	9	42.06	42.05	0	1,248	0.00%
2019/09/04	1	41.60	1	41.65	41.70	0	1,231	0.00%
2019/09/03	1	41.85	1	42.25	41.70	0	1,224	0.00%
2019/09/02	2	41.63	0	0.00	41.90	2	1,225	0.16%
2019/08/30	1	41.80	0	0.00	41.30	1	1,203	0.08%
2019/08/29	2	41.83	14	42.00	41.50	-12	1,182	-1.01%
2019/08/28	4	42.93	5	42.94	42.30	-1	1,145	-0.09%
2019/08/27	0	0.00	3	44.28	44.90	-3	1,083	-0.28%
2019/08/26	2	42.85	22	42.52	42.15	-20	1,039	-1.92%
2019/08/23	13	44.32	7	44.36	43.65	6	1,010	0.59%
2019/08/22	7	43.81	4	44.43	43.75	3	953	0.31%
2019/08/21	1	42.45	33	42.45	42.40	-32	834	-3.84%
2019/08/20	0	0.00	2	41.75	41.65	-2	782	-0.26%
2019/08/19	1	41.80	14	42.20	42.00	-13	759	-1.71%
2019/08/16	3	41.62	2	40.53	41.85	1	702	0.14%
2019/08/15	2	39.50	1	39.85	39.85	1	646	0.15%
2019/08/14	7	39.48	17	39.70	39.95	-10	629	-1.59%
2019/08/13	5	38.52	5	38.80	38.50	0	591	0.00%
2019/08/12	6	38.45	2	38.40	38.40	4	578	0.69%
2019/08/08	9	38.21	4	38.10	37.80	5	569	0.88%
2019/08/07	4	37.70	0	0.00	37.45	4	565	0.71%
2019/08/06	0	0.00	21	38.10	38.35	-21	563	-3.73%
2019/08/02	4	38.60	0	0.00	38.75	4	554	0.72%
2019/08/01	0	0.00	2	39.28	39.45	-2	553	-0.36%
2019/07/31	4	39.81	2	39.45	39.50	2	552	0.36%
2019/07/30	0	0.00	1	39.20	39.35	-1	544	-0.18%
2019/07/29	6	39.70	7	40.14	40.10	-1	542	-0.18%
2019/07/25	0	0.00	3	40.65	40.60	-3	570	-0.53%
2019/07/24	1	41.10	23	40.29	41.10	-22	580	-3.79%
2019/07/23	15	40.20	3	40.17	39.55	12	547	2.19%
2019/07/22	4	39.30	0	0.00	39.30	4	548	0.73%
2019/07/19	10	39.01	1	39.15	38.95	9	591	1.52%
2019/07/18	4	39.39	24	39.43	38.65	-20	590	-3.39%
2019/07/17	2	39.00	3	39.15	39.00	-1	572	-0.17%
2019/07/16	1	39.40	0	0.00	39.40	1	558	0.18%
2019/07/15	0	0.00	4	38.16	38.00	-4	534	-0.75%
2019/07/12	0	0.00	2	37.90	37.60	-2	538	-0.37%
2019/07/08	0	0.00	2	36.95	36.90	-2	658	-0.30%
2019/07/04	2	37.00	0	0.00	37.10	2	657	0.30%
2019/07/02	0	0.00	3	36.70	36.90	-3	666	-0.45%
2019/06/27	1	36.20	0	0.00	36.15	1	741	0.13%
2019/06/19	0	0.00	10	36.00	36.20	-10	749	-1.33%
2019/06/17	0	0.00	1	35.55	35.70	-1	750	-0.13%
2019/06/13	0	0.00	5	35.70	35.45	-5	807	-0.62%
2019/06/11	0	0.00	15	35.35	35.45	-15	818	-1.83%
2019/06/10	5	35.10	0	0.00	34.85	5	813	0.61%
2019/05/28	11	34.03	0	0.00	34.00	11	804	1.37%
2019/05/23	1	35.00	3	35.45	35.15	-2	829	-0.24%
2019/05/22	1	36.45	0	0.00	35.90	1	831	0.12%
2019/05/21	4	34.85	4	36.15	36.20	0	835	0.00%
2019/05/16	1	36.95	0	0.00	36.10	1	838	0.12%
2019/05/15	1	36.80	6	36.65	36.80	-5	852	-0.59%
2019/05/14	0	0.00	5	34.54	35.55	-5	846	-0.59%
2019/05/10	3	35.75	0	0.00	36.00	3	834	0.36%
2019/05/09	2	37.00	3	36.13	36.00	-1	825	-0.12%
2019/05/08	1	37.05	0	0.00	36.70	1	814	0.12%
2019/05/06	0	0.00	3	36.63	36.70	-3	803	-0.37%
2019/05/03	1	38.30	5	37.85	38.10	-4	792	-0.50%
2019/05/02	2	38.13	15	38.08	38.30	-13	774	-1.68%
2019/04/30	3	37.32	1	37.30	37.55	2	740	0.27%
2019/04/29	2	36.03	2	36.10	35.95	0	716	0.00%
2019/04/26	10	36.71	8	37.55	36.70	2	709	0.28%
2019/04/25	0	0.00	2	37.55	37.90	-2	685	-0.29%
2019/04/24	0	0.00	6	36.86	36.65	-6	630	-0.95%
2019/04/19	1	36.95	1	36.25	36.10	0	610	0.00%
2019/04/17	0	0.00	1	36.85	36.80	-1	587	-0.17%
2019/04/16	17	37.17	85	36.65	37.30	-68	563	-12.06%
2019/04/15	26	36.87	1	36.14	35.90	25	511	4.88%
2019/04/09	0	0.00	1	36.05	35.40	-1	438	-0.23%
2019/04/08	0	0.00	15	35.12	34.95	-15	422	-3.55%
2019/04/03	15	35.03	0	0.00	34.90	15	419	3.57%
2019/04/02	3	35.67	0	0.00	35.30	3	411	0.73%
2019/04/01	1	35.30	1	34.50	35.80	0	363	0.00%
2019/03/28	6	33.92	1	33.90	34.00	5	345	1.45%
2019/03/25	0	0.00	1	33.15	33.20	-1	354	-0.28%
2019/03/21	2	34.30	0	0.00	34.10	2	361	0.55%
2019/03/20	2	33.95	0	0.00	34.00	2	360	0.55%
2019/03/18	3	35.05	31	35.55	34.50	-28	361	-7.75%
2019/03/15	0	34.30	2	31.88	34.50	-2	320	-0.61%
2019/03/13	0	0.00	6	31.87	31.85	-6	322	-1.86%
2019/03/12	1	31.80	2	31.75	31.85	-1	332	-0.30%
2019/03/11	0	0.00	3	31.80	31.60	-3	352	-0.85%
2019/03/06	0	0.00	5	32.64	32.70	-5	386	-1.30%
2019/03/05	0	0.00	4	32.40	32.15	-4	394	-1.01%
2019/02/27	5	32.45	0	0.00	32.45	5	399	1.25%
2019/02/26	0	0.00	1	32.75	32.80	-1	403	-0.25%
2019/02/25	0	0.00	2	33.00	32.90	-2	410	-0.49%
2019/02/22	5	32.04	11	32.39	32.35	-6	403	-1.49%
2019/02/20	0	0.00	30	31.41	31.35	-30	406	-7.38%
2019/02/19	0	0.00	1	31.25	31.20	-1	406	-0.25%
2019/02/18	1	31.25	0	0.00	31.30	1	410	0.24%
2019/02/14	16	31.18	3	30.97	31.35	13	438	2.96%
2019/01/25	0	0.00	2	29.40	29.35	-2	646	-0.31%
2019/01/24	1	29.35	0	0.00	29.35	1	651	0.15%
2019/01/10	2	29.95	0	0.00	29.90	2	771	0.26%
2019/01/09	0	0.00	1	30.10	30.00	-1	782	-0.13%
2018/12/27	0	0.00	5	30.77	30.80	-5	858	-0.58%
2018/12/24	0	0.00	1	30.95	30.95	-1	887	-0.11%
2018/12/21	10	30.18	0	0.00	30.25	10	912	1.10%
2018/12/20	0	0.00	3	30.58	30.65	-3	911	-0.33%
2018/12/19	0	0.00	3	32.00	30.95	-3	921	-0.33%
2018/12/18	0	0.00	1	31.00	31.30	-1	920	-0.11%
2018/12/17	3	31.08	2	31.00	31.30	1	916	0.11%
2018/12/12	0	0.00	16	30.61	30.70	-16	920	-1.74%
2018/12/11	0	0.00	1	30.30	30.15	-1	913	-0.11%
2018/12/06	30	30.18	1	30.70	30.65	29	910	3.19%
2018/12/05	1	30.50	0	0.00	31.10	1	905	0.11%
2018/12/04	0	0.00	7	31.71	31.45	-7	908	-0.77%
2018/12/03	31	31.27	9	31.05	31.00	22	900	2.44%
2018/11/30	1	30.25	4	30.24	30.20	-3	876	-0.34%
2018/11/29	0	0.00	2	30.78	30.15	-2	874	-0.23%
2018/11/28	3	30.15	1	30.40	30.40	2	869	0.23%
2018/11/27	1	29.85	1	29.95	29.95	0	860	0.00%
2018/11/26	1	29.50	0	0.00	29.60	1	856	0.12%
2018/11/23	1	29.85	0	0.00	29.20	1	859	0.12%
2018/11/22	5	29.55	3	29.70	29.60	2	856	0.23%
2018/11/21	0	0.00	2	29.93	30.00	-2	847	-0.24%
2018/11/20	1	30.30	1	30.25	29.95	0	846	0.00%
2018/11/19	1	29.80	2	29.93	29.90	-1	845	-0.12%
2018/11/16	6	29.20	0	0.00	29.20	6	841	0.71%
2018/11/15	0	0.00	1	29.65	29.10	-1	840	-0.12%
2018/11/14	0	0.00	3	29.37	29.40	-3	838	-0.36%
2018/11/13	3	28.78	0	0.00	28.75	3	834	0.36%
2018/11/12	3	30.33	1	29.85	29.50	2	822	0.24%
2018/11/09	5	30.07	1	30.20	30.20	4	758	0.53%
2018/11/08	0	0.00	2	30.05	30.05	-2	702	-0.28%
2018/11/06	2	29.85	1	29.05	29.05	1	710	0.14%
2018/11/05	34	29.86	32	29.64	29.30	2	702	0.28%
2018/11/02	7	28.71	9	28.71	28.65	-2	675	-0.30%
2018/11/01	0	0.00	1	27.90	27.90	-1	671	-0.15%
2018/10/31	1	27.55	0	0.00	27.70	1	675	0.15%
2018/10/30	2	27.00	0	0.00	26.95	2	677	0.30%
2018/10/29	5	27.87	1	27.55	27.40	4	732	0.55%
2018/10/26	1	28.00	0	0.00	27.95	1	737	0.14%
2018/10/25	4	28.18	6	27.88	27.55	-2	738	-0.27%
2018/10/24	5	27.90	1	28.00	27.55	4	711	0.56%
2018/10/23	0	0.00	2	27.30	27.25	-2	692	-0.29%
2018/10/15	0	0.00	3	27.95	27.80	-3	708	-0.42%
2018/10/12	0	0.00	4	26.55	27.80	-4	714	-0.56%
2018/10/11	1	28.50	1	27.25	27.00	0	724	0.00%
2018/10/08	0	0.00	1	29.95	30.00	-1	813	-0.12%
2018/10/05	1	30.35	0	0.00	30.00	1	842	0.12%
2018/10/04	2	30.75	0	0.00	30.75	2	826	0.24%
2018/10/03	0	0.00	2	30.80	30.80	-2	823	-0.24%
2018/09/28	2	30.85	1	30.60	30.60	1	809	0.12%
2018/09/12	0	0.00	1	30.70	30.80	-1	1,245	-0.08%
2018/09/10	0	0.00	7	31.24	30.65	-7	1,246	-0.56%
2018/09/07	4	32.35	0	0.00	32.05	4	1,239	0.32%
2018/09/05	1	33.05	1	33.15	32.90	0	1,232	0.00%
2018/09/04	1	32.75	3	33.02	32.95	-2	1,235	-0.16%
2018/09/03	0	0.00	1	32.80	32.85	-1	1,244	-0.08%
2018/08/29	0	0.00	1	33.20	33.30	-1	1,326	-0.08%
2018/08/28	20	33.05	0	0.00	33.00	20	1,343	1.49%
2018/08/27	7	32.75	3	32.78	33.00	4	1,378	0.29%
2018/08/24	3	34.40	21	34.31	34.30	-18	1,377	-1.31%
2018/08/23	2	34.68	1	34.55	34.55	1	1,371	0.07%
2018/08/22	0	0.00	1	34.75	34.85	-1	1,369	-0.07%
2018/08/21	0	0.00	1	34.65	34.80	-1	1,368	-0.07%
2018/08/20	2	34.43	0	0.00	34.05	2	1,366	0.15%
2018/08/17	2	35.00	0	0.00	34.70	2	1,358	0.15%
2018/08/16	4	34.80	2	35.05	34.70	2	1,358	0.15%
2018/08/15	1	34.95	0	0.00	34.70	1	1,356	0.07%
2018/08/14	2	35.65	2	35.03	34.90	0	1,354	0.00%
2018/08/13	1	35.75	4	35.65	35.45	-3	1,349	-0.22%
2018/08/10	0	0.00	1	36.85	36.70	-1	1,328	-0.08%
2018/08/09	0	0.00	2	37.15	36.85	-2	1,325	-0.15%
2018/08/08	2	37.55	2	37.33	37.30	0	1,320	0.00%
2018/08/07	0	0.00	1	37.30	37.30	-1	1,307	-0.08%
2018/08/06	2	37.25	3	37.25	37.20	-1	1,305	-0.08%
2018/08/03	5	37.88	3	37.78	37.50	2	1,298	0.15%
2018/08/02	6	37.10	2	36.88	36.95	4	1,240	0.32%
2018/08/01	1	37.05	9	37.37	37.40	-8	1,228	-0.65%
2018/07/27	1	36.70	3	36.80	36.95	-2	1,212	-0.16%
2018/07/26	1	36.50	10	36.40	36.20	-9	1,211	-0.74%
2018/07/24	0	0.00	1	36.00	36.20	-1	1,209	-0.08%
2018/07/23	14	35.77	9	36.02	35.40	5	1,206	0.41%
2018/07/19	3	37.15	1	37.20	36.80	2	1,200	0.17%
2018/07/18	9	37.16	0	0.00	37.05	9	1,208	0.74%
2018/07/17	20	37.53	64	37.62	37.50	-44	1,191	-3.69%
2018/07/16	129	37.93	72	37.76	37.65	57	1,166	4.89%	大買/
2018/07/13	4	36.30	27	35.91	36.80	-23	1,082	-2.13%
2018/07/12	0	0.00	1	35.25	35.15	-1	1,067	-0.09%
2018/07/11	0	0.00	2	35.20	35.05	-2	1,072	-0.19%
2018/07/10	8	35.14	5	35.00	35.10	3	1,071	0.28%
2018/07/06	3	34.20	15	33.80	34.15	-12	1,063	-1.13%
2018/07/05	6	34.42	1	34.10	34.10	5	1,056	0.47%
2018/07/04	5	35.39	3	35.60	34.95	2	1,054	0.19%
2018/07/03	4	35.81	1	35.60	35.50	3	1,051	0.29%
2018/07/02	5	35.71	0	0.00	35.55	5	1,042	0.48%
2018/06/29	7	35.56	3	35.98	35.40	4	1,025	0.39%
2018/06/28	7	34.48	0	0.00	33.90	7	989	0.71%
2018/06/27	1	35.40	1	35.15	35.10	0	965	0.00%
2018/06/25	27	36.42	25	36.61	35.25	2	965	0.21%
2018/06/22	21	37.58	6	37.63	37.50	15	928	1.62%
2018/06/21	14	36.78	9	37.03	37.30	5	778	0.64%
2018/06/20	2	34.20	0	0.00	33.95	2	625	0.32%
2018/06/19	0	0.00	1	34.70	34.65	-1	628	-0.16%
2018/06/15	0	0.00	2	35.50	35.50	-2	627	-0.32%
2018/06/13	1	35.20	0	0.00	35.20	1	636	0.16%
2018/06/12	0	0.00	1	35.30	35.20	-1	648	-0.15%
2018/06/11	2	35.20	2	35.35	35.20	0	647	0.00%
2018/06/08	4	36.15	0	0.00	35.80	4	640	0.62%
2018/06/07	29	36.67	11	36.81	36.50	18	641	2.81%
2018/06/06	7	35.36	0	0.00	35.40	7	588	1.19%
2018/06/05	0	0.00	3	35.20	35.55	-3	595	-0.50%
2018/06/04	5	35.22	3	34.82	36.25	2	587	0.34%
2018/06/01	0	0.00	6	33.60	33.70	-6	570	-1.05%
2018/05/30	2	33.00	0	0.00	33.05	2	622	0.32%
2018/05/23	9	33.08	8	33.57	33.30	1	719	0.14%
2018/05/22	4	34.11	0	0.00	33.85	4	762	0.52%
2018/05/18	5	33.05	0	0.00	33.05	5	838	0.60%
2018/05/17	2	33.28	1	33.60	33.40	1	918	0.11%
2018/05/08	0	0.00	1	32.95	32.90	-1	1,025	-0.10%
2018/05/07	6	31.86	0	0.00	31.95	6	1,044	0.57%
2018/05/04	5	31.75	0	0.00	31.80	5	1,043	0.48%
2018/04/27	0	0.00	2	32.00	32.05	-2	1,075	-0.19%
2018/04/26	1	31.70	0	0.00	31.60	1	1,080	0.09%
2018/04/20	1	34.25	0	0.00	34.00	1	1,085	0.09%
2018/04/16	0	0.00	4	36.00	36.00	-4	1,085	-0.37%
2018/04/11	1	36.60	3	36.68	36.60	-2	1,155	-0.17%
2018/04/10	0	0.00	2	36.75	36.55	-2	1,172	-0.17%
2018/04/09	0	0.00	4	37.35	37.35	-4	1,185	-0.34%
2018/04/03	0	0.00	7	36.96	36.90	-7	1,199	-0.58%
2018/03/31	0	0.00	3	37.30	37.30	-3	1,219	-0.25%
2018/03/29	18	37.59	0	0.00	37.10	18	1,243	1.45%
2018/03/28	7	37.22	0	0.00	37.05	7	1,232	0.57%
2018/03/27	0	0.00	3	37.47	37.40	-3	1,234	-0.24%
2018/03/23	3	36.72	0	0.00	36.95	3	1,241	0.24%
2018/03/22	5	38.40	0	0.00	38.05	5	1,244	0.40%
2018/03/20	9	38.66	0	0.00	38.20	9	1,297	0.69%
2018/03/19	17	38.54	2	38.55	38.90	15	1,366	1.10%
2018/03/16	6	39.15	0	0.00	38.80	6	1,411	0.42%
2018/03/15	3	39.80	0	0.00	39.70	3	1,409	0.21%
2018/03/14	6	39.77	0	0.00	39.70	6	1,425	0.42%
2018/03/13	6	39.86	3	39.90	39.80	3	1,443	0.21%
2018/03/12	13	39.61	4	39.03	39.15	9	1,456	0.62%
2018/03/08	5	39.85	2	40.00	39.80	3	1,471	0.20%
2018/03/06	13	40.63	113	40.35	40.25	-100	1,493	-6.69%	大賣/
2018/03/05	2	39.90	1	40.00	39.80	1	1,503	0.07%
2018/03/02	38	38.90	0	0.00	38.95	38	1,507	2.52%
2018/03/01	3	39.82	0	0.00	40.05	3	1,518	0.20%
2018/02/27	69	40.03	1	40.00	40.10	68	1,535	4.43%
2018/02/26	0	0.00	5	39.25	39.45	-5	1,541	-0.32%
2018/02/23	0	0.00	5	39.00	39.00	-5	1,548	-0.32%
2018/02/22	1	39.25	6	37.28	38.90	-5	1,566	-0.32%
2018/02/21	14	36.35	5	37.40	37.40	9	1,602	0.56%
2018/02/12	6	34.46	1	33.90	34.50	5	1,592	0.31%
2018/02/09	1	33.90	3	34.12	34.10	-2	1,584	-0.13%
2018/02/08	4	37.96	0	0.00	37.55	4	1,564	0.26%
2018/02/07	10	38.39	0	0.00	38.30	10	1,651	0.61%
2018/02/06	4	38.50	16	39.73	38.25	-12	1,717	-0.70%
2018/02/02	2	42.70	0	0.00	42.80	2	1,864	0.11%
2018/02/01	3	43.42	0	0.00	43.20	3	1,952	0.15%
2018/01/30	5	44.04	1	44.35	43.85	4	1,984	0.20%
2018/01/26	3	44.88	2	45.00	44.75	1	2,096	0.05%
2018/01/24	2	44.75	0	0.00	45.15	2	2,192	0.09%
2018/01/23	1	45.00	0	0.00	44.90	1	2,262	0.04%
2018/01/19	3	45.50	0	0.00	45.35	3	2,549	0.12%
2018/01/18	1	45.30	1	46.00	45.25	0	2,637	0.00%
2018/01/17	2	45.73	1	45.95	45.55	1	2,799	0.04%
2018/01/16	0	0.00	1	45.10	45.50	-1	3,028	-0.03%
2018/01/15	0	0.00	7	45.26	45.10	-7	3,357	-0.21%
2018/01/12	0	0.00	2	45.10	45.25	-2	3,491	-0.06%
2018/01/11	2	44.75	12	44.66	44.60	-10	3,766	-0.27%
2018/01/10	2	45.33	0	0.00	44.65	2	3,844	0.05%
2018/01/09	5	46.30	3	46.65	46.00	2	3,863	0.05%
2018/01/08	3	46.65	4	46.84	46.20	-1	3,892	-0.03%
2018/01/05	2	45.70	0	0.00	45.60	2	3,875	0.05%
2018/01/02	0	0.00	10	44.90	45.20	-10	3,850	-0.26%