乙盛-KY (5243)-元大-新竹券商分點個股進出

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
70.6
漲跌
▼0.1
漲幅
-0.14%
成交量
4,873張
產業
上市光電類股
448人加入追蹤

立即追蹤
本地時間:14:30

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

乙盛-KY (5243)籌碼相關－元大-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新竹券商分點個股進出
元大-新竹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
2024/11/21	1	70.40	1	70.40	70.60	0	3,582	0.00%
2024/11/20	6	72.64	7	71.86	70.70	-1	3,507	-0.03%
2024/11/19	44	69.56	74.1	69.63	73.20	-30.1	3,327	-0.90%
2024/11/18	41	67.66	23	68.15	66.60	18	3,119	0.58%
2024/11/15	7	69.40	7	68.77	69.30	0	3,072	0.00%
2024/11/14	21	68.73	22	69.61	69.20	-1	2,995	-0.03%
2024/11/13	9	69.04	31	69.17	68.50	-22	2,917	-0.75%
2024/11/12	113	74.01	110.1	71.86	70.50	2.9	2,797	0.10%	大買/大賣/
2024/11/11	45	69.34	92	69.62	70.00	-47	2,330	-2.02%
2024/11/08	89	68.38	20	67.76	66.40	69	2,143	3.22%
2024/11/07	14	70.04	17	68.32	70.60	-3	1,995	-0.15%
2024/11/06	2	65.50	1.1	66.42	65.70	0.9	1,688	0.05%
2024/11/05	0	0.00	1	63.40	63.10	-1	1,631	-0.06%
2024/11/04	1.1	63.82	2	63.60	63.90	-0.9	1,670	-0.05%
2024/11/01	1.1	64.59	1	64.40	64.30	0.1	1,682	0.00%
2024/10/30	5	63.92	4.2	64.46	64.80	0.8	1,657	0.05%
2024/10/29	0.2	62.00	0	0.00	61.90	0.2	1,598	0.01%
2024/10/25	13	65.36	11	65.80	64.40	2	1,552	0.13%
2024/10/24	2	65.25	3	65.60	64.20	-1	1,469	-0.07%
2024/10/22	0	0.00	26	64.20	64.30	-26	1,403	-1.85%
2024/10/21	1	63.10	1	62.90	63.20	0	1,404	0.00%
2024/10/18	1	62.10	0	0.00	61.90	1	1,427	0.07%
2024/10/16	1	60.50	3	61.03	61.00	-2	1,501	-0.13%
2024/09/30	0	0.00	12	65.03	64.50	-12	1,869	-0.64%
2024/09/27	0	0.00	3	63.77	64.40	-3	2,148	-0.14%
2024/09/25	1	64.60	1	65.30	64.70	0	2,426	0.00%
2024/09/23	19	63.07	3	63.43	62.90	16	3,091	0.52%
2024/09/20	1	62.20	1	62.80	62.90	0	3,055	0.00%
2024/09/19	2	61.00	0	0.00	62.00	2	3,045	0.07%
2024/09/18	12	61.77	9	62.22	61.00	3	3,059	0.10%
2024/09/16	5	62.70	2	61.95	61.80	3	3,050	0.10%
2024/09/13	2	61.10	3.1	62.08	62.70	-1.1	3,064	-0.04%
2024/09/11	1	55.50	0	0.00	55.00	1	3,189	0.03%
2024/09/03	0.1	58.50	0	0.00	57.90	0.1	3,815	0.00%
2024/09/02	0	0.00	1	59.00	58.70	-1	3,819	-0.03%
2024/08/30	1	60.70	0	0.00	60.70	1	3,816	0.03%
2024/08/29	1	60.10	0	0.00	60.40	1	3,828	0.03%
2024/08/28	1	60.50	2	59.80	59.80	-1	3,858	-0.03%
2024/08/23	1	59.40	1.6	59.38	59.60	-0.6	3,885	-0.02%
2024/08/22	2	59.00	0	0.00	58.80	2	3,925	0.05%
2024/08/20	1	60.00	0	0.00	59.30	1	3,966	0.03%
2024/08/14	1	55.80	0	0.00	55.70	1	3,947	0.03%
2024/08/13	1	55.60	0	0.00	55.70	1	3,941	0.03%
2024/08/12	3	54.80	0	0.00	54.90	3	3,928	0.08%
2024/08/09	0.1	54.00	0	0.00	53.50	0.1	3,914	0.00%
2024/08/07	2.5	54.04	0	0.00	54.00	2.5	3,897	0.06%
2024/08/06	5	51.90	5	52.46	52.30	0	3,892	0.00%
2024/08/02	2	61.85	3	61.00	60.70	-1	3,826	-0.03%
2024/08/01	0	0.00	8	63.55	63.60	-8	3,824	-0.21%
2024/07/29	1	61.20	0	0.00	59.60	1	3,801	0.03%
2024/07/26	1	61.40	0	0.00	61.80	1	3,804	0.03%
2024/07/23	1	63.30	0	0.00	63.80	1	3,799	0.03%
2024/07/22	6	62.57	3	63.30	63.10	3	3,799	0.08%
2024/07/19	1	64.30	1	65.60	64.60	0	3,783	0.00%
2024/07/18	2	66.90	0	0.00	66.50	2	3,772	0.05%
2024/07/17	1	67.90	2	68.45	68.50	-1	3,732	-0.03%
2024/07/15	1	67.00	0.1	66.40	66.30	0.9	3,698	0.03%
2024/07/12	0	0.00	1	67.00	67.00	-1	3,687	-0.03%
2024/07/11	0	0.00	2	67.90	67.90	-2	3,667	-0.05%
2024/07/10	4	68.90	0	0.00	67.80	4	3,668	0.11%
2024/07/08	4	67.60	4.1	68.32	67.40	-0.1	3,618	0.00%
2024/07/05	1	69.60	1	69.80	69.50	0	3,635	0.00%
2024/07/04	4	71.23	6	71.32	69.50	-2	3,565	-0.06%
2024/07/03	13	70.48	19	70.34	71.50	-6	3,422	-0.17%
2024/07/02	5	66.60	7	68.19	67.00	-2	3,130	-0.06%
2024/07/01	5	68.66	4	67.35	68.70	1	3,025	0.03%
2024/06/28	87	69.28	84	67.72	65.90	3	2,831	0.11%
2024/06/27	4.1	65.19	6	65.82	64.90	-1.9	2,438	-0.08%
2024/06/26	2	61.65	0	0.00	61.70	2	2,130	0.09%
2024/06/25	5	60.80	6	60.75	61.00	-1	2,307	-0.04%
2024/06/21	1	62.60	0	0.00	62.30	1	2,376	0.04%
2024/06/20	0.1	64.00	2	63.05	63.70	-2	2,355	-0.08%
2024/06/19	12	63.39	0	0.00	61.90	12	2,328	0.52%
2024/06/18	1	65.10	1	66.20	65.00	0	2,231	0.00%
2024/06/17	3	63.67	78	62.91	66.20	-75	2,196	-3.42%
2024/06/14	10	66.93	14	67.92	67.30	-4	2,054	-0.20%
2024/06/13	3	62.10	5	65.20	65.40	-2	1,807	-0.11%
2024/06/12	22	61.66	0	0.00	61.00	22	1,857	1.18%
2024/06/11	60	61.95	0	0.00	61.30	60	1,879	3.19%
2024/06/07	1	57.80	1	58.40	61.30	0	2,002	0.00%
2024/06/04	1	59.80	0	0.00	59.50	1	2,051	0.05%
2024/06/03	7.1	60.51	12	61.43	61.40	-4.9	2,042	-0.24%
2024/05/31	1	59.60	16	59.92	59.40	-15	2,001	-0.75%
2024/05/28	16	60.33	1	60.32	60.70	15	1,961	0.76%
2024/05/27	3	59.73	4	60.08	59.40	-1	1,917	-0.05%
2024/05/22	1	57.70	1	58.20	57.70	0	1,877	0.00%
2024/05/21	0	0.00	5	57.30	57.50	-5	1,862	-0.27%
2024/05/16	5	57.00	0	0.00	56.70	5	1,865	0.27%
2024/05/13	1	57.10	2	57.20	57.00	-1	1,879	-0.05%
2024/05/09	2	57.50	1	57.70	57.30	1	1,876	0.05%
2024/04/30	1	56.90	1	57.80	56.00	0	1,843	0.00%
2024/04/29	0	0.00	0	55.80	55.60	0	1,822	0.00%
2024/04/26	0	0.00	5	55.10	55.10	-5	1,819	-0.27%
2024/04/24	1	56.10	1	56.00	56.30	0	1,810	0.00%
2024/04/23	0	53.80	0	54.50	54.00	0	1,799	0.00%
2024/04/18	1	55.60	0	0.00	55.60	1	1,757	0.06%
2024/04/17	1	56.50	0	0.00	56.10	1	1,744	0.06%
2024/04/15	2	59.00	12	60.30	59.00	-10	1,715	-0.58%
2024/04/12	3	59.97	22	60.58	61.40	-19	1,701	-1.12%
2024/04/11	31	60.87	2	60.40	59.90	29	1,652	1.76%
2024/04/02	10	59.40	11.1	60.21	59.50	-1.1	1,524	-0.07%
2024/04/01	0	0.00	5	59.40	59.30	-5	1,510	-0.33%
2024/03/29	3	59.60	2	59.65	59.40	1	1,497	0.07%
2024/03/28	98	61.57	92.1	61.15	60.30	6	1,447	0.41%
2024/03/27	2	58.62	3.3	59.04	59.60	-1.2	1,256	-0.10%
2024/03/25	0	0.00	1	57.70	57.60	-1	1,127	-0.09%
2024/03/22	0.4	57.94	0	0.00	58.20	0.4	1,123	0.03%
2024/03/21	0.1	57.10	0	0.00	57.40	0.1	1,086	0.01%
2024/03/20	1	57.70	0	0.00	56.90	1	1,058	0.09%
2024/03/19	1	57.40	0	0.00	57.70	1	1,005	0.10%
2024/03/18	1	58.30	1	57.90	58.40	0	986	0.00%
2024/03/15	1	59.70	4	60.03	58.80	-3	952	-0.31%
2024/03/14	4	57.63	3	58.37	57.20	1	826	0.12%
2024/03/13	2	60.60	2	60.65	60.50	0	783	0.00%
2024/03/12	0	0.00	5	59.44	60.00	-5	591	-0.85%
2024/03/08	2	53.00	0	0.00	53.00	2	488	0.41%
2024/03/06	1	55.20	0	0.00	55.00	1	482	0.21%
2024/03/05	4	55.33	0	0.00	55.50	4	480	0.83%
2024/03/04	0	0.00	1.2	55.58	55.10	-1.2	480	-0.25%
2024/03/01	0	0.00	12	54.70	54.70	-12	475	-2.53%
2024/02/27	0	0.00	2	55.10	55.00	-2	479	-0.42%
2024/02/26	0	55.00	0	0.00	55.20	0	484	0.00%
2024/02/23	0	0.00	0.4	56.70	55.50	-0.4	484	-0.09%
2024/02/19	3	55.67	1	55.80	55.80	2	493	0.41%
2024/02/16	0	0.00	2	54.85	55.30	-2	491	-0.41%
2024/02/15	0	0.00	8	53.20	53.60	-8	489	-1.64%
2024/02/05	2	53.90	7	53.10	53.90	-5	484	-1.03%
2024/02/02	0.1	55.00	0	0.00	54.60	0.1	471	0.02%
2024/02/01	0	55.80	2	55.30	55.20	-2	465	-0.43%
2024/01/31	15.1	55.90	0	0.00	56.00	15.1	463	3.26%
2024/01/29	0.2	56.01	0	0.00	56.30	0.2	460	0.04%
2024/01/26	0.2	56.70	0	0.00	56.30	0.2	459	0.04%
2024/01/23	1	57.30	2	57.30	57.30	-1	467	-0.21%
2024/01/12	1	57.90	0	0.00	57.70	1	476	0.21%
2024/01/10	2	57.40	0	0.00	57.10	2	489	0.41%
2024/01/09	0	0.00	1	58.10	58.10	-1	488	-0.20%
2024/01/03	2	60.30	0	0.00	60.30	2	528	0.38%
2023/12/29	1	61.30	0	0.00	61.20	1	527	0.19%
2023/12/27	1	60.60	0.1	60.80	60.70	0.9	517	0.17%
2023/12/22	0.1	59.80	0	0.00	59.50	0.1	531	0.02%
2023/11/23	0	0.00	3	60.90	60.70	-3	708	-0.42%
2023/11/17	2	60.00	0	0.00	60.50	2	761	0.26%
2023/11/15	2	59.20	0	0.00	59.20	2	791	0.25%
2023/11/07	1	58.30	0	0.00	58.20	1	841	0.12%
2023/11/06	0	0.00	1	58.40	58.70	-1	872	-0.11%
2023/10/27	1	58.00	0	0.00	57.80	1	1,002	0.10%
2023/10/26	1	57.50	0	0.00	57.40	1	1,019	0.10%
2023/10/11	1	59.60	0	0.00	59.70	1	1,275	0.08%
2023/10/04	0	0.00	1	63.40	63.50	-1	1,354	-0.07%
2023/09/25	1	65.00	0	0.00	65.00	1	1,957	0.05%
2023/09/14	0	67.60	0	0.00	68.00	0	2,050	0.00%
2023/09/12	0	0.00	10	65.90	65.80	-10	2,091	-0.48%
2023/09/08	0	0.00	1	66.40	66.10	-1	2,235	-0.04%
2023/09/07	2	68.20	1	67.40	67.30	1	2,302	0.04%
2023/09/05	4	67.05	22	66.99	67.50	-18	2,417	-0.74%
2023/09/04	4	65.10	0	0.00	66.30	4	2,485	0.16%
2023/09/01	24	65.81	0	66.20	65.60	24	2,544	0.94%
2023/08/29	0	62.80	0	0.00	63.20	0	2,796	0.00%
2023/08/28	0.1	65.15	0	0.00	64.80	0.1	2,928	0.00%
2023/08/25	1	66.50	0	0.00	65.90	1	3,340	0.03%
2023/08/24	0	65.40	0	0.00	65.20	0	3,503	0.00%
2023/08/23	0	65.10	0	0.00	64.90	0	3,571	0.00%
2023/08/15	0	0.00	2	65.70	66.00	-2	5,581	-0.04%
2023/08/11	0	66.20	0	0.00	66.20	0	5,764	0.00%
2023/08/10	0	66.00	0	0.00	66.00	0	5,791	0.00%
2023/08/08	4	69.89	0	0.00	68.50	4	5,748	0.07%
2023/08/07	0	71.40	0	0.00	71.40	0	5,718	0.00%
2023/08/02	0	70.30	10	71.40	70.50	-10	5,716	-0.17%
2023/08/01	0	0.00	5.2	71.59	72.00	-5.2	5,696	-0.09%
2023/07/28	0	72.40	0	0.00	71.90	0	5,683	0.00%
2023/07/26	0	71.81	0	0.00	71.50	0	5,680	0.00%
2023/07/25	13	73.53	0	0.00	73.30	13	5,664	0.23%
2023/07/24	0	71.00	9	70.70	72.80	-9	5,619	-0.16%
2023/07/21	0	0.00	5	71.80	72.10	-5	5,602	-0.09%
2023/07/20	0	0.00	2	72.60	72.70	-2	5,627	-0.04%
2023/07/19	1.1	73.26	0	0.00	71.90	1.1	5,664	0.02%
2023/07/18	0	73.80	0	0.00	73.20	0	5,800	0.00%
2023/07/17	1	75.89	0	0.00	75.30	1	6,004	0.02%
2023/07/14	1	74.51	1	74.40	74.70	0	6,185	0.00%
2023/07/13	5	74.90	0	0.00	74.50	5	6,208	0.08%
2023/07/12	0	74.54	0	0.00	74.60	0	6,193	0.00%
2023/07/11	0	75.10	30	75.27	74.50	-30	6,192	-0.48%
2023/07/10	21.1	77.05	0	0.00	75.00	21.1	6,172	0.34%
2023/07/07	0.1	80.56	3	79.70	79.90	-2.9	6,082	-0.05%
2023/07/06	8.1	82.51	1	84.40	82.00	7.1	6,093	0.12%
2023/07/05	28	86.10	19	85.41	84.40	9	6,027	0.15%
2023/07/04	8	83.41	0	0.00	83.40	8	5,876	0.14%
2023/07/03	8	81.04	0	0.00	80.60	8	5,771	0.14%
2023/06/30	0	79.10	0	0.00	78.80	0	5,780	0.00%
2023/06/27	4.1	79.28	3	79.17	79.00	1.1	6,225	0.02%
2023/06/26	1	81.80	0	0.00	81.60	1	6,203	0.02%
2023/06/21	2	83.40	0	0.00	83.10	2	6,219	0.03%
2023/06/20	2	81.55	2	81.00	81.90	0	6,199	0.00%
2023/06/19	1	83.70	4	84.20	82.70	-3	6,182	-0.05%
2023/06/16	6	82.22	0	0.00	82.50	6	6,149	0.10%
2023/06/15	2	82.79	2	82.55	83.00	0	6,121	0.00%
2023/06/14	11	83.15	1	84.40	82.30	10	6,077	0.16%
2023/06/13	0.2	86.60	0	0.00	84.40	0.2	5,998	0.00%
2023/06/12	3	84.57	1	84.50	84.60	2	5,927	0.03%
2023/06/09	2	85.90	11	85.85	85.50	-9	5,863	-0.15%
2023/06/08	2	84.50	22	84.75	84.10	-20	5,799	-0.34%
2023/06/07	2	86.90	4	87.43	86.70	-2	5,738	-0.03%
2023/06/06	1	87.90	1	88.00	87.90	0	5,686	0.00%
2023/06/05	5	89.46	3	89.43	88.70	2	5,666	0.04%
2023/06/02	12	88.88	7	89.03	89.60	5	5,592	0.09%
2023/06/01	10	88.92	11	88.61	89.30	-1	5,486	-0.02%
2023/05/31	7	88.77	19.1	88.54	88.90	-12	5,347	-0.23%
2023/05/30	7	84.14	5.1	85.39	83.70	1.9	4,920	0.04%
2023/05/29	1	84.00	1	84.50	83.70	0	4,738	0.00%
2023/05/26	29	83.11	26.1	83.85	82.60	3	4,676	0.06%
2023/05/25	8	86.60	5	84.18	86.80	3	4,519	0.07%
2023/05/24	8	83.40	1.1	83.90	83.80	6.9	4,189	0.16%
2023/05/23	8.1	83.36	2.1	83.22	83.00	6	4,085	0.15%
2023/05/22	7	79.81	7	79.57	82.50	0	3,887	0.00%
2023/05/19	23	75.78	36	75.73	77.80	-13	3,202	-0.41%
2023/05/18	0.1	69.56	0	0.00	70.80	0.1	2,713	0.00%
2023/05/17	1	69.96	9	70.02	70.40	-8	2,618	-0.30%
2023/05/11	0	0.00	0	66.08	65.10	0	2,476	0.00%
2023/05/03	1	65.71	4	66.18	65.50	-3	2,502	-0.12%
2023/05/02	3	65.50	0	0.00	66.00	3	2,513	0.12%
2023/04/28	0	0.00	6	65.17	65.40	-6	2,541	-0.24%
2023/04/27	3	64.80	0	0.00	64.40	3	2,531	0.12%
2023/04/26	0	0.00	3	64.00	65.20	-3	2,512	-0.12%
2023/04/25	0	64.40	0	0.00	63.80	0	2,500	0.00%
2023/04/24	1.1	66.98	0	0.00	65.90	1.1	2,452	0.04%
2023/04/21	28.1	67.99	6	68.13	67.00	22.1	2,405	0.92%
2023/04/20	1	71.00	5	72.88	71.40	-4	2,254	-0.18%
2023/04/19	43	73.12	53	72.00	69.80	-10	2,016	-0.50%
2023/04/18	4	67.30	3	67.00	68.20	1	1,813	0.06%
2023/04/14	3	67.10	3	67.60	66.90	0	1,750	0.00%
2023/04/13	0	0.00	10.1	67.40	66.60	-10.1	1,713	-0.59%
2023/04/12	4	66.68	0	0.00	66.70	4	1,685	0.24%
2023/04/11	11	66.09	0	0.00	66.70	11	1,672	0.66%
2023/04/10	0	0.00	0	65.90	66.00	0	1,625	0.00%
2023/04/07	0	0.00	0.1	65.50	65.10	-0.1	1,595	-0.01%
2023/04/06	1	66.00	0	0.00	65.90	1	1,565	0.06%
2023/03/31	0.1	65.80	0	0.00	65.80	0.1	1,537	0.00%
2023/03/30	5	66.02	3.4	65.66	66.10	1.6	1,499	0.11%
2023/03/29	8.4	66.89	7	66.90	67.10	1.4	1,398	0.10%
2023/03/28	0	0.00	1	63.40	63.50	-1	1,103	-0.09%
2023/03/27	1	63.30	1	63.60	63.20	0	1,071	0.00%
2023/03/22	3	63.03	1	63.00	63.00	2	1,007	0.20%
2023/03/21	0	0.00	1	62.50	62.60	-1	1,004	-0.10%
2023/03/20	3	62.70	0	0.00	62.30	3	1,010	0.30%
2023/03/16	1	60.30	0	0.00	60.20	1	1,031	0.10%
2023/03/13	2	61.30	0	0.00	61.50	2	1,218	0.17%
2023/03/09	0.2	63.58	0	0.00	63.00	0.2	1,498	0.01%
2023/03/07	0	0.00	10	64.27	63.70	-10	1,467	-0.68%
2023/03/02	3	62.30	0	0.00	62.20	3	1,434	0.21%
2023/02/24	7	63.24	0	0.00	62.50	7	1,436	0.49%
2023/02/23	0.1	63.80	0	0.00	63.20	0.1	1,471	0.00%
2023/02/22	0	0.00	6	61.80	61.40	-6	1,435	-0.42%
2023/02/21	0	0.00	2	62.60	62.50	-2	1,448	-0.14%
2023/02/20	0	0.00	3	61.97	61.80	-3	1,444	-0.21%
2023/02/17	0.1	61.00	0	0.00	61.50	0.1	1,446	0.00%
2023/02/16	6	61.87	1	62.00	62.00	5	1,457	0.34%
2023/02/15	0	0.00	2	60.80	60.80	-2	1,468	-0.14%
2023/02/14	0.1	60.90	0	0.00	60.50	0.1	1,483	0.00%
2023/02/13	0.1	60.80	0	0.00	60.40	0.1	1,522	0.01%
2023/02/08	0.1	61.10	0	0.00	61.30	0.1	1,570	0.00%
2023/02/07	1	61.70	0	0.00	61.50	1	1,562	0.06%
2023/02/03	0	0.00	2	61.00	60.80	-2	1,539	-0.13%
2023/02/02	1	61.10	1	61.30	61.60	0	1,536	0.00%
2023/02/01	0	0.00	1	61.00	61.00	-1	1,533	-0.07%
2023/01/31	0	0.00	0.2	60.67	60.80	-0.2	1,556	-0.01%
2023/01/30	3	59.60	0	0.00	60.10	3	1,559	0.19%
2023/01/12	1	57.70	4	57.80	57.60	-3	1,666	-0.18%
2023/01/11	0	58.80	0	0.00	58.50	0	1,739	0.00%
2023/01/09	4	58.30	0	0.00	58.50	4	1,993	0.20%
2022/12/29	0	56.60	0	0.00	57.30	0	2,461	0.00%
2022/12/28	0	58.40	0	0.00	57.70	0	2,615	0.00%
2022/12/22	0	59.30	0	0.00	59.00	0	2,724	0.00%
2022/12/16	1.2	59.83	3	59.80	59.70	-1.9	2,750	-0.07%
2022/12/14	3	61.13	0	0.00	61.30	3	2,748	0.11%
2022/12/09	3	61.33	0	0.00	60.90	3	2,751	0.11%
2022/12/05	2	64.75	24	65.18	65.00	-22	2,693	-0.82%
2022/12/02	100	65.38	84	64.96	64.60	16	2,615	0.61%
2022/12/01	0	0.00	2	61.10	61.30	-2	2,369	-0.08%
2022/11/30	0	0.00	1	59.70	59.80	-1	2,338	-0.04%
2022/11/21	1	58.00	0	0.00	57.80	1	2,580	0.04%
2022/11/16	1	60.70	0	0.00	60.40	1	2,519	0.04%
2022/11/08	1	61.20	0	0.00	60.60	1	2,481	0.04%
2022/11/07	1	59.90	1	60.20	60.70	0	2,465	0.00%
2022/11/04	0	0.00	4	60.00	60.30	-4	2,498	-0.16%
2022/11/03	0	0.00	1	60.00	59.80	-1	2,501	-0.04%
2022/10/27	1	58.80	0	0.00	60.40	1	2,593	0.04%
2022/10/24	1	61.20	0	0.00	60.40	1	2,673	0.04%
2022/10/21	0	0.00	2	60.00	60.40	-2	2,662	-0.08%
2022/10/20	2	59.20	4	59.10	59.50	-2	2,674	-0.07%
2022/10/18	5	63.62	25	64.88	63.00	-20	2,882	-0.69%
2022/10/17	38	64.59	10	64.05	65.50	28	2,872	0.97%
2022/10/14	0	0.00	1	63.90	63.80	-1	2,784	-0.04%
2022/10/13	0	0.00	1	59.80	59.80	-1	2,724	-0.04%
2022/10/12	0	0.00	30	62.27	63.30	-30	2,674	-1.12%
2022/10/11	60	63.72	30	64.26	63.70	30	2,671	1.12%
2022/10/06	3	64.10	3	64.27	64.50	0	2,632	0.00%
2022/10/05	7	64.43	7.2	62.72	63.30	-0.2	2,561	-0.01%
2022/10/04	6	60.97	2	62.10	61.80	4	2,425	0.16%
2022/10/03	1.1	58.80	0	0.00	58.50	1.1	2,422	0.05%
2022/09/29	0	0.00	5	59.60	59.60	-5	2,420	-0.21%
2022/09/28	0.1	56.80	0	0.00	56.20	0.1	2,390	0.00%
2022/09/27	0	57.00	0	0.00	57.60	0	2,376	0.00%
2022/09/26	1	57.60	0	0.00	56.50	1	2,389	0.04%
2022/09/23	4	60.38	0	0.00	60.00	4	2,411	0.17%
2022/09/22	0	0.00	2	61.60	61.70	-2	2,442	-0.08%
2022/09/19	0	0.00	1	61.90	61.60	-1	2,596	-0.04%
2022/09/16	0	0.00	4	62.30	62.30	-4	2,643	-0.15%
2022/09/15	3	63.50	0	0.00	63.20	3	2,642	0.11%
2022/09/13	0	0.00	4	64.50	64.60	-4	2,640	-0.15%
2022/09/06	0	0.00	1	61.30	61.30	-1	2,624	-0.04%
2022/09/05	2	63.75	0	0.00	61.70	2	2,630	0.08%
2022/08/30	0	0.00	1	63.00	62.60	-1	2,556	-0.04%
2022/08/29	1	63.20	0	0.00	62.60	1	2,551	0.04%
2022/08/26	6	68.50	5	68.60	66.60	1	2,521	0.04%
2022/08/16	0	0.00	2	69.85	69.30	-2	3,029	-0.07%
2022/08/15	0	0.00	0.1	69.40	69.00	-0.1	3,033	0.00%
2022/08/12	11	68.65	5	68.74	68.60	6	3,039	0.20%
2022/08/11	14	69.42	14	68.94	68.20	0	3,030	0.00%
2022/08/10	4	68.23	2	68.05	68.10	2	2,982	0.07%
2022/08/09	0	0.00	1	68.20	68.30	-1	2,966	-0.03%
2022/08/08	0	0.00	3	66.73	66.90	-3	2,944	-0.10%
2022/08/05	3	66.80	3	67.13	66.80	0	2,946	0.00%
2022/08/04	4	66.30	0	0.00	66.00	4	2,946	0.14%
2022/08/03	0	0.00	6	67.55	67.50	-6	2,905	-0.21%
2022/08/02	7	66.87	5	66.64	67.10	2	2,879	0.07%
2022/08/01	0	0.00	19	69.54	69.40	-19	2,827	-0.67%
2022/07/29	0	0.00	2	70.30	70.30	-2	2,802	-0.07%
2022/07/28	0	0.00	2	70.80	71.00	-2	2,767	-0.07%
2022/07/27	1	71.10	0	0.00	71.50	1	2,773	0.04%
2022/07/26	7	69.94	5	70.50	69.90	2	2,721	0.07%
2022/07/25	25	71.01	5	70.78	71.10	20	2,612	0.77%
2022/07/22	1	69.10	2	69.20	68.90	-1	2,404	-0.04%
2022/07/18	0	0.00	1	68.50	67.30	-1	2,283	-0.04%
2022/07/15	1	66.50	0	0.00	66.70	1	2,409	0.04%
2022/07/14	1	66.00	3	66.73	66.70	-2	2,564	-0.08%
2022/07/12	1	64.20	8	63.08	63.60	-7	2,518	-0.28%
2022/07/08	0	0.00	2	62.80	62.70	-2	2,457	-0.08%
2022/07/07	0	0.00	1	61.00	61.30	-1	2,429	-0.04%
2022/07/05	7	59.04	0	0.00	60.30	7	2,410	0.29%
2022/07/04	0	0.00	3	58.50	58.70	-3	2,403	-0.12%
2022/06/30	1	65.50	3	65.67	64.90	-2	2,337	-0.09%
2022/06/29	1	67.20	2	67.30	67.90	-1	2,294	-0.04%
2022/06/28	2	67.15	0	0.00	67.30	2	2,241	0.09%
2022/06/27	2	66.40	1	66.70	66.80	1	2,210	0.05%
2022/06/24	0	0.00	3	64.73	65.50	-3	2,147	-0.14%
2022/06/23	2	61.80	3	62.73	62.30	-1	2,099	-0.05%
2022/06/22	2	62.15	0	0.00	61.50	2	2,091	0.10%
2022/06/21	0	0.00	2	63.25	63.40	-2	2,093	-0.10%
2022/06/20	0	0.00	1	64.20	60.70	-1	2,084	-0.05%
2022/06/17	1	64.80	1	64.60	63.90	0	2,061	0.00%
2022/06/16	0	66.40	0.1	64.90	64.30	-0.1	2,047	0.00%
2022/06/15	1	66.00	0	0.00	65.30	1	2,027	0.05%
2022/06/14	0	0.00	1	65.50	66.30	-1	2,017	-0.05%
2022/06/13	1	65.70	0	0.00	65.60	1	1,995	0.05%
2022/06/08	1	66.60	4	66.23	65.60	-3	1,922	-0.16%
2022/06/01	10	67.05	5	66.32	66.00	5	1,832	0.27%
2022/05/31	4	67.25	3	67.23	67.00	1	1,741	0.06%
2022/05/30	0	0.00	4	64.00	64.80	-4	1,587	-0.25%
2022/05/27	19	65.55	27	64.22	64.40	-8	1,533	-0.52%
2022/05/26	6.1	64.00	32	63.36	62.90	-25.9	1,410	-1.84%
2022/05/25	35	62.86	5	61.46	62.20	30	1,310	2.29%
2022/05/23	1	61.60	1	61.00	60.70	0	1,249	0.00%
2022/05/12	3	58.07	2	58.20	57.10	1	1,177	0.08%
2022/05/11	0	0.00	7	57.89	57.90	-7	1,161	-0.60%
2022/05/10	1	57.50	0	0.00	58.40	1	1,160	0.09%
2022/05/09	2	59.80	0	0.00	58.00	2	1,156	0.17%
2022/05/06	0	0.00	1	59.80	61.10	-1	1,145	-0.09%
2022/05/05	1	62.50	0	0.00	60.80	1	1,137	0.09%
2022/05/04	2	60.95	8	61.48	61.50	-6	1,119	-0.54%
2022/04/27	1	57.60	0	0.00	57.40	1	1,074	0.09%
2022/04/26	1	59.80	0	0.00	59.80	1	1,056	0.09%
2022/04/25	0	0.00	4	60.88	60.10	-4	1,049	-0.38%
2022/04/22	3	65.20	0	0.00	63.60	3	1,020	0.29%
2022/04/21	12.1	66.60	39	68.26	64.20	-26.9	976	-2.75%
2022/04/20	70	67.12	39	66.26	66.40	31	780	3.96%
2022/04/19	0	0.00	4	60.90	61.40	-4	619	-0.65%
2022/04/15	0	0.00	4	58.80	58.60	-4	628	-0.64%
2022/04/13	0	0.00	1	59.30	59.30	-1	690	-0.14%
2022/04/11	1	58.50	0	0.00	57.50	1	836	0.12%
2022/04/08	0	0.00	7	60.93	60.90	-7	829	-0.84%
2022/04/01	0	0.00	0.1	59.14	60.00	-0.1	865	-0.01%
2022/03/25	1	58.50	0	0.00	58.40	1	983	0.10%
2022/03/24	3	58.40	0	0.00	59.20	3	982	0.31%
2022/03/23	0	0.00	10	58.96	58.80	-10	994	-1.01%
2022/03/22	0.1	57.80	2	58.50	58.00	-2	1,002	-0.19%
2022/03/21	0	0.00	2	58.50	58.10	-2	1,011	-0.20%
2022/03/07	1	57.00	0	0.00	57.30	1	1,174	0.09%
2022/03/03	10	60.48	0	0.00	60.30	10	1,239	0.81%
2022/02/24	1	60.00	0	0.00	58.80	1	1,379	0.07%
2022/02/23	0.1	60.55	0	0.00	60.90	0.1	1,439	0.01%
2022/02/17	0	0.00	10	63.00	62.30	-10	2,329	-0.43%
2022/02/15	0	0.00	1	61.90	61.10	-1	2,728	-0.04%
2022/02/11	5	62.20	0	0.00	62.10	5	2,774	0.18%
2022/02/10	5	62.50	0	0.00	62.20	5	2,796	0.18%
2022/02/08	0	0.00	1	61.50	62.60	-1	2,863	-0.03%
2022/01/25	1	60.30	1	60.40	59.80	0	3,128	0.00%
2022/01/20	0	0.00	1	62.30	61.80	-1	3,389	-0.03%
2022/01/19	1	61.60	0	0.00	61.60	1	3,415	0.03%
2022/01/17	0	0.00	4	62.58	62.80	-4	3,682	-0.11%
2022/01/14	1	60.80	0	0.00	61.00	1	3,712	0.03%
2022/01/13	0	0.00	2	62.40	62.50	-2	3,743	-0.05%
2022/01/12	3	62.00	1	63.50	62.00	2	3,782	0.05%
2022/01/11	1	64.20	0	64.00	63.80	1	3,831	0.03%
2022/01/10	1	64.80	0	0.00	64.60	1	4,010	0.02%
2022/01/07	2	66.35	2	65.50	65.50	0	4,232	0.00%
2022/01/06	4	67.25	2	67.55	67.10	2	4,277	0.05%
2022/01/05	4	69.35	9	68.88	68.50	-5	4,366	-0.11%
2021/12/28	9	68.07	1	67.60	67.50	8	5,002	0.16%
2021/12/27	0	0.00	1	69.00	68.40	-1	5,071	-0.02%
2021/12/24	3	67.30	3	66.87	68.20	0	5,251	0.00%
2021/12/23	0	0.00	1	65.60	65.40	-1	5,201	-0.02%
2021/12/22	1	65.10	0	0.00	65.10	1	5,221	0.02%
2021/12/20	1	64.30	0	0.00	64.10	1	5,401	0.02%
2021/12/16	1	65.00	1	66.30	65.00	0	5,455	0.00%
2021/12/15	2	65.10	0	0.00	65.10	2	5,470	0.04%
2021/12/14	0	0.00	4.1	65.87	65.10	-4.1	5,514	-0.08%
2021/12/13	1	66.50	0	0.00	66.60	1	5,739	0.02%
2021/12/08	1	67.60	1	68.80	67.80	0	5,855	0.00%
2021/12/07	1	67.80	6	68.33	67.90	-5	5,843	-0.09%
2021/12/03	7	67.83	5	68.20	68.00	2	5,828	0.03%
2021/12/02	2	67.80	1	68.00	67.60	1	5,826	0.02%
2021/12/01	1	67.80	1	69.10	69.10	0	5,784	0.00%
2021/11/30	5	68.70	6	69.43	68.70	-1	5,768	-0.02%
2021/11/29	1	67.30	2	67.65	67.70	-1	5,741	-0.02%
2021/11/26	3	67.87	1	67.50	67.20	2	5,718	0.03%
2021/11/25	1	70.10	0	0.00	69.00	1	5,688	0.02%
2021/11/24	1	70.10	13	69.45	70.40	-12	5,667	-0.21%
2021/11/23	1	68.80	0	0.00	68.80	1	5,650	0.02%
2021/11/22	13	71.12	1	72.50	70.80	12	5,624	0.21%
2021/11/19	3	71.70	3	71.80	71.70	0	5,571	0.00%
2021/11/18	12	74.14	16	74.46	73.50	-4	5,480	-0.07%
2021/11/17	61	72.69	67.1	73.31	73.90	-6.1	5,231	-0.12%
2021/11/16	9.1	70.68	7	70.84	70.00	2.1	4,911	0.04%
2021/11/15	13	70.66	11.3	70.45	70.00	1.7	4,757	0.03%
2021/11/12	20	65.20	21	66.98	67.00	-1	4,439	-0.02%
2021/11/11	0	64.60	0	0.00	64.50	0	4,398	0.00%
2021/11/10	0.1	64.60	0	0.00	64.60	0.1	4,415	0.00%
2021/11/09	1	64.60	1	65.40	65.20	0	4,405	0.00%
2021/11/08	1	64.90	3	65.00	64.60	-2	4,389	-0.05%
2021/11/05	5	66.18	1	65.80	66.00	4	4,390	0.09%
2021/11/04	0.1	68.00	0	0.00	67.20	0.1	4,368	0.00%
2021/11/03	1.1	67.59	1	67.40	67.30	0.1	4,372	0.00%
2021/11/02	7.1	69.98	3.1	67.73	67.40	4.1	4,399	0.09%
2021/11/01	2	68.90	7	69.54	70.60	-5	4,228	-0.12%
2021/10/29	6	68.02	5	67.70	66.70	1	4,131	0.02%
2021/10/27	0.1	66.50	0	0.00	66.50	0.1	4,053	0.00%
2021/10/26	8	67.34	9	67.78	66.50	-1	4,041	-0.02%
2021/10/25	4	67.48	7	68.53	68.70	-3	3,966	-0.08%
2021/10/22	1	65.60	0	0.00	65.30	1	3,865	0.03%
2021/10/21	1	65.29	0	0.00	64.40	1	4,042	0.03%
2021/10/20	4.1	64.38	0	0.00	64.10	4.1	4,361	0.09%
2021/10/18	8	65.99	19	66.68	64.50	-11	4,283	-0.26%
2021/10/15	27	69.03	12	67.68	69.50	15	4,124	0.36%
2021/10/14	4	66.50	0	0.00	66.50	4	3,921	0.10%
2021/10/13	2	63.65	2.1	64.09	65.50	-0.1	3,863	0.00%
2021/10/12	14	68.15	51	67.14	66.50	-37	3,764	-0.98%
2021/10/08	98	67.78	58	66.98	67.60	40	3,650	1.10%
2021/10/07	5	64.60	7	64.16	63.70	-2	3,402	-0.06%
2021/10/06	2	64.35	3.1	64.14	63.30	-1.1	3,462	-0.03%
2021/10/05	1	60.70	1	61.70	62.50	0	3,383	0.00%
2021/10/01	21	64.28	22	63.25	61.90	-1	3,282	-0.03%
2021/09/28	1	60.90	4	61.00	61.10	-3	3,168	-0.09%
2021/09/27	3	62.20	2	62.05	62.00	1	3,172	0.03%
2021/09/24	10	59.60	29.1	60.02	59.50	-19.1	3,086	-0.62%
2021/09/23	0	0.00	0.1	56.90	57.00	-0.1	3,085	0.00%
2021/09/22	3	57.10	35	57.04	56.40	-32	3,135	-1.02%
2021/09/17	35	58.84	0	0.00	58.90	35	3,209	1.09%
2021/09/16	9	59.94	36	59.28	58.50	-27	3,315	-0.81%
2021/09/15	32	59.84	6	59.15	60.10	26	3,365	0.77%
2021/09/08	3	54.87	5	56.50	54.60	-2	4,722	-0.04%
2021/09/07	1	55.70	0	0.00	56.30	1	4,844	0.02%
2021/09/06	6	58.08	0	0.00	56.60	6	4,847	0.12%
2021/09/02	10	59.40	0	0.00	58.20	10	4,863	0.21%
2021/09/01	0	0.00	1	59.60	59.40	-1	4,861	-0.02%
2021/08/27	1	57.70	0	0.00	57.50	1	4,851	0.02%
2021/08/26	0	60.00	4	59.95	58.90	-4	4,845	-0.08%
2021/08/25	0.1	58.50	0	0.00	57.90	0.1	4,844	0.00%
2021/08/18	3	56.83	5	58.00	59.80	-2	4,919	-0.04%
2021/08/17	6	59.50	0	0.00	57.40	6	4,972	0.12%
2021/08/16	2	60.05	0	0.00	60.20	2	4,981	0.04%
2021/08/13	0	0.00	10	66.20	63.70	-10	4,978	-0.20%
2021/08/11	1	66.20	0	0.00	65.40	1	4,998	0.02%
2021/08/10	1	66.60	5	67.20	66.50	-4	5,034	-0.08%
2021/08/09	7	68.93	0	0.00	67.30	7	5,082	0.14%
2021/08/06	7	70.11	11	69.59	69.10	-4	5,092	-0.08%
2021/08/05	26.1	69.82	3	69.30	69.30	23.1	5,084	0.45%
2021/08/04	3	69.70	12	69.58	69.50	-9	5,132	-0.18%
2021/08/02	5	67.10	0	0.00	67.20	5	5,147	0.10%
2021/07/30	7	67.24	0	0.00	66.50	7	5,233	0.13%
2021/07/28	1	67.00	0	0.00	66.50	1	5,294	0.02%
2021/07/27	73	72.64	75	69.45	69.40	-2	5,300	-0.04%
2021/07/26	7	69.46	13	72.35	73.70	-6	5,144	-0.12%
2021/07/23	1	67.40	0	0.00	67.00	1	4,812	0.02%
2021/07/22	4	66.40	4	66.55	66.30	0	4,830	0.00%
2021/07/21	8	66.53	1	65.30	64.80	7	4,873	0.14%
2021/07/20	4	66.33	2	66.65	66.10	2	4,877	0.04%
2021/07/19	1	68.30	0	0.00	68.10	1	4,904	0.02%
2021/07/16	3	70.23	3	69.00	68.90	0	4,973	0.00%
2021/07/15	2	69.95	7	69.50	69.30	-5	4,995	-0.10%
2021/07/14	6	67.77	2	67.80	67.70	4	4,990	0.08%
2021/07/13	5	71.24	6	70.68	69.20	-1	4,981	-0.02%
2021/07/12	1	70.40	14	71.23	71.50	-13	4,888	-0.27%
2021/07/07	3	68.80	0	0.00	68.30	3	4,908	0.06%
2021/07/06	0.1	69.30	1	69.10	68.60	-1	4,980	-0.02%
2021/07/05	5	69.34	3	69.10	70.60	2	5,019	0.04%
2021/07/02	0	0.00	15	67.93	68.00	-15	5,006	-0.30%
2021/07/01	11	67.41	18	67.28	66.80	-7	5,158	-0.14%
2021/06/30	12	70.46	7	69.64	69.40	5	5,188	0.10%
2021/06/29	2	69.85	0.1	70.90	68.90	1.9	5,249	0.04%
2021/06/28	6.1	70.61	6	70.80	70.90	0.1	5,369	0.00%
2021/06/25	7	71.30	1	70.30	70.30	6	5,821	0.10%
2021/06/24	23	74.62	55	73.96	73.00	-32	5,859	-0.55%
2021/06/23	89	73.60	73	73.22	74.00	16	5,857	0.27%
2021/06/22	53	71.55	29	70.11	71.00	24	6,075	0.40%
2021/06/21	41	72.74	125	72.30	71.10	-84	6,435	-1.31%	大賣/
2021/06/18	113	65.71	29	67.39	68.40	84	7,143	1.18%	大買/
2021/06/17	4	61.33	53	61.48	62.20	-49	7,073	-0.69%
2021/06/16	60	63.15	53	62.40	62.70	7	7,087	0.10%
2021/06/15	12	60.37	0	0.00	60.80	12	7,296	0.16%
2021/06/11	1	60.70	16	61.30	60.40	-15	8,110	-0.18%
2021/06/07	2	58.75	0	0.00	59.00	2	8,467	0.02%
2021/06/04	11	60.12	0	0.00	59.80	11	8,583	0.13%
2021/06/03	1	59.40	0	0.00	60.80	1	8,839	0.01%
2021/06/02	12	60.44	14	60.07	59.90	-2	9,644	-0.02%
2021/06/01	9	61.91	6	63.08	61.50	3	10,111	0.03%
2021/05/28	3	60.10	20	60.30	60.40	-17	10,980	-0.15%
2021/05/27	1	58.80	0	0.00	59.00	1	11,030	0.01%
2021/05/25	3	61.23	2	61.30	60.80	1	11,353	0.01%
2021/05/24	1	59.60	0	0.00	59.70	1	11,403	0.01%
2021/05/21	0	0.00	7	57.51	58.20	-7	11,482	-0.06%
2021/05/19	10	56.50	22	56.09	56.30	-12	11,792	-0.10%
2021/05/18	10	56.11	10	56.60	56.50	0	11,845	0.00%
2021/05/17	0	0.00	1	54.00	52.40	-1	11,907	-0.01%
2021/05/13	1	55.90	0	0.00	56.60	1	11,958	0.01%
2021/05/12	2	54.40	1.3	53.98	55.10	0.7	12,073	0.01%
2021/05/11	1	57.90	3	58.93	58.40	-2	12,131	-0.02%
2021/05/10	5	64.20	0	0.00	62.60	5	12,227	0.04%
2021/05/07	2	63.60	1	65.80	66.20	1	12,476	0.01%
2021/05/06	2	60.15	6	60.60	60.70	-4	13,114	-0.03%
2021/05/05	1	61.70	3	59.70	59.50	-2	13,544	-0.01%
2021/05/04	1	59.90	2.2	60.58	60.10	-1.2	13,604	-0.01%
2021/05/03	4	64.80	3	64.07	62.60	1	13,622	0.01%
2021/04/28	1	68.30	0	0.00	67.50	1	13,853	0.01%
2021/04/27	1	68.90	7	69.41	69.10	-6	14,034	-0.04%
2021/04/26	3	68.30	0	0.00	68.10	3	14,185	0.02%
2021/04/23	11	67.39	3	67.53	68.20	8	14,329	0.06%
2021/04/22	15	69.00	4	69.48	67.10	11	14,830	0.07%
2021/04/21	7	71.54	0	0.00	71.20	7	15,180	0.05%
2021/04/20	4	72.08	3	70.53	72.80	1	15,347	0.01%
2021/04/19	1	71.70	0	0.00	71.40	1	15,498	0.01%
2021/04/16	9	73.11	3	74.37	72.60	6	15,749	0.04%
2021/04/15	3	72.50	0	0.00	73.30	3	16,003	0.02%
2021/04/14	15	71.69	14	71.54	71.70	1	16,283	0.01%
2021/04/13	14	74.12	13	74.72	73.10	1	16,680	0.01%
2021/04/12	15	75.61	0	0.00	75.00	15	17,372	0.09%
2021/04/09	7	75.97	0	0.00	75.70	7	17,830	0.04%
2021/04/08	11	78.07	5	78.00	77.00	6	18,292	0.03%
2021/04/07	19	77.74	26	78.68	77.50	-7	18,380	-0.04%
2021/04/06	0.4	76.80	1	76.50	76.40	-0.6	18,463	0.00%
2021/04/01	6	76.62	2	77.90	76.30	4	18,834	0.02%
2021/03/31	8.5	77.88	10	78.07	77.00	-1.5	19,262	-0.01%
2021/03/30	105	80.92	104.2	80.64	79.50	0.9	19,557	0.00%	大買/大賣/
2021/03/29	12	77.49	3	77.63	78.30	9	19,587	0.05%
2021/03/26	4	76.78	41	77.55	76.50	-37	19,490	-0.19%
2021/03/25	119	78.79	64	78.29	78.00	55	19,251	0.29%	大買/
2021/03/24	37	78.30	85	77.61	77.00	-48	18,734	-0.26%
2021/03/23	162.1	77.84	157	77.80	78.00	5.1	18,165	0.03%	大買/大賣/
2021/03/22	59	72.72	21	72.56	74.00	38	16,948	0.22%
2021/03/19	1	70.40	5	70.92	70.70	-4	16,741	-0.02%
2021/03/18	26	72.57	59	71.33	71.30	-33	16,655	-0.20%
2021/03/17	171	71.21	152.1	72.10	71.10	19	16,366	0.12%	大買/大賣/
2021/03/16	22	69.04	27.1	68.28	67.90	-5.1	15,590	-0.03%
2021/03/15	5	66.70	8.1	67.57	68.00	-3.1	15,543	-0.02%
2021/03/12	2	67.50	3	68.73	67.70	-1	15,497	-0.01%
2021/03/11	4.1	67.58	10	67.58	67.50	-5.9	15,453	-0.04%
2021/03/10	2.1	66.93	7	66.86	66.10	-4.9	15,405	-0.03%
2021/03/09	20	68.75	40	67.64	67.30	-20	15,345	-0.13%
2021/03/08	57	72.38	103.1	71.56	70.20	-46.1	15,146	-0.30%	大賣/
2021/03/05	66	70.17	41	69.10	70.70	25	14,411	0.17%
2021/03/04	74	69.78	74	68.56	68.00	0	13,956	0.00%
2021/03/03	45	66.06	6	65.98	67.50	39	13,225	0.29%
2021/03/02	4	63.70	16	63.28	63.10	-12	13,138	-0.09%
2021/02/26	2	65.60	1	65.60	65.60	1	13,169	0.01%
2021/02/25	32	69.89	18	68.91	67.10	14	13,171	0.11%
2021/02/24	52	68.33	52	66.88	66.00	0	12,911	0.00%
2021/02/23	6	67.88	3	67.70	67.10	3	12,854	0.02%
2021/02/22	2	68.20	2	67.95	67.50	0	12,801	0.00%
2021/02/19	0	0.00	32	64.53	66.20	-32	12,652	-0.25%
2021/02/18	11	63.24	7	63.56	63.90	4	12,594	0.03%
2021/02/17	32	61.87	33	62.88	63.10	-1	12,630	-0.01%
2021/02/05	19	63.79	1	63.80	62.90	18	12,609	0.14%
2021/02/04	22	63.46	20	64.21	63.50	2	12,598	0.02%
2021/02/03	4	65.28	2	65.10	64.20	2	12,648	0.02%
2021/02/02	21	64.68	21	65.89	65.40	0	12,485	0.00%
2021/02/01	18	62.05	32	62.59	61.90	-14	12,328	-0.11%
2021/01/29	24	68.50	27	65.80	63.90	-3	12,183	-0.02%
2021/01/28	119	70.49	147	69.67	68.50	-28	11,869	-0.24%	大買/大賣/
2021/01/27	117	68.34	47	67.24	70.10	70	11,135	0.63%	大買/
2021/01/26	2	63.70	5	64.30	63.80	-3	10,650	-0.03%
2021/01/25	6	64.27	6	64.28	64.40	0	10,538	0.00%
2021/01/22	0.1	66.60	0	0.00	66.60	0.1	10,441	0.00%
2021/01/21	4	65.03	26	64.26	64.60	-22	10,297	-0.21%
2021/01/20	10.1	67.00	1	68.30	65.20	9.1	10,127	0.09%
2021/01/19	15	69.51	22	68.91	67.70	-7	9,915	-0.07%
2021/01/18	6	67.58	0	0.00	67.60	6	9,698	0.06%
2021/01/15	13	70.71	20	70.65	68.10	-7	9,516	-0.07%
2021/01/14	14	68.97	34	70.53	71.60	-20	8,951	-0.22%
2021/01/13	107	66.46	76	66.34	65.10	31	8,516	0.36%	大買/
2021/01/12	61	67.34	106	67.40	67.00	-45	8,306	-0.54%	大賣/
2021/01/11	62	71.15	24	70.45	70.80	38	8,128	0.47%
2021/01/08	18	69.30	14	67.74	67.50	4	7,910	0.05%
2021/01/07	63	72.00	53	71.35	70.00	10	7,645	0.13%
2021/01/06	37.1	70.55	36	70.19	69.60	1.1	7,349	0.01%
2021/01/05	84.2	72.85	123	72.56	69.60	-38.8	6,856	-0.57%	大賣/
2021/01/04	49	68.69	115	68.53	69.60	-66	6,110	-1.08%	大賣/
2020/12/31	117	61.13	16	60.98	63.30	101	5,590	1.81%	大買/
2020/12/30	31	59.27	3	58.40	57.60	28	5,045	0.55%
2020/12/29	9	60.89	7	59.77	57.80	2	4,865	0.04%
2020/12/28	59	60.90	115	59.97	60.50	-56	4,583	-1.22%	大賣/
2020/12/25	144	58.01	85	56.98	59.00	59	4,113	1.43%	大買/
2020/12/24	100	54.19	100	54.92	54.00	0	3,553	0.00%
2020/12/23	33	50.88	10	48.82	51.30	23	3,077	0.75%
2020/12/22	1	49.00	3	47.51	49.25	-2	2,499	-0.08%
2020/12/21	2	42.20	3	43.97	44.80	-1	2,406	-0.04%
2020/12/18	1	43.45	1	44.50	43.35	0	2,356	0.00%
2020/12/17	1	44.50	1	44.10	44.50	0	2,334	0.00%
2020/12/15	2	42.60	0	0.00	42.50	2	2,299	0.09%
2020/12/14	0	0.00	1	43.85	44.40	-1	2,299	-0.04%
2020/12/11	1	44.40	0	0.00	43.40	1	2,262	0.04%
2020/12/10	3	44.10	1	44.05	43.85	2	2,209	0.09%
2020/12/09	0	0.00	1	45.20	44.85	-1	2,166	-0.05%
2020/12/08	19	44.76	0	0.00	44.50	19	2,126	0.89%
2020/12/07	3	45.02	2	44.58	45.40	1	2,073	0.05%
2020/12/04	1	43.60	4	43.55	43.50	-3	1,993	-0.15%
2020/12/03	3	43.83	2	43.58	43.55	1	1,962	0.05%
2020/12/02	0	0.00	2	43.33	43.70	-2	1,941	-0.10%
2020/12/01	8	42.56	0	0.00	43.15	8	1,899	0.42%
2020/11/27	1	42.05	0	0.00	41.85	1	1,813	0.06%
2020/11/25	2	40.95	3	41.23	40.95	-1	1,697	-0.06%
2020/11/24	0	0.00	1	40.00	40.30	-1	1,588	-0.06%
2020/11/23	1	39.80	0	0.00	39.80	1	1,510	0.07%
2020/11/20	0	0.00	1	40.30	40.45	-1	1,457	-0.07%
2020/11/17	0	0.00	2	38.40	38.75	-2	1,254	-0.16%
2020/11/16	2	38.35	0	0.00	38.85	2	1,186	0.17%
2020/11/13	1	37.60	1	37.65	37.40	0	1,077	0.00%
2020/11/11	0	0.00	10	36.26	37.00	-10	917	-1.09%
2020/11/10	0	0.00	8	34.00	34.05	-8	778	-1.03%
2020/11/09	0	0.00	11	34.20	34.15	-11	789	-1.39%
2020/11/05	0	0.00	1	33.80	33.75	-1	797	-0.13%
2020/10/27	3	35.15	0	0.00	34.45	3	956	0.31%
2020/10/20	1	34.75	0	0.00	34.60	1	1,034	0.10%
2020/10/16	0	0.00	4	36.30	34.90	-4	1,070	-0.37%
2020/10/14	0	0.00	1	35.10	35.55	-1	997	-0.10%
2020/10/08	1	35.50	28	35.56	35.50	-27	952	-2.84%
2020/09/30	4	33.50	0	0.00	33.55	4	987	0.41%
2020/09/21	24	35.60	0	0.00	35.60	24	1,216	1.97%
2020/09/17	0	0.00	3	35.70	35.75	-3	1,194	-0.25%
2020/09/16	1	34.90	4	34.63	34.55	-3	1,155	-0.26%
2020/09/15	3	34.85	0	0.00	34.80	3	1,154	0.26%
2020/09/11	2	34.30	0	0.00	33.95	2	1,142	0.17%
2020/09/07	3	35.35	0	0.00	35.05	3	1,129	0.27%
2020/09/03	0	0.00	1	35.65	35.60	-1	1,071	-0.09%
2020/08/28	0	0.00	3	33.40	33.55	-3	1,113	-0.27%
2020/08/25	3	33.10	4	33.30	33.50	-1	1,171	-0.09%
2020/08/19	1	34.15	0	0.00	34.15	1	1,186	0.08%
2020/08/13	4	35.00	0	0.00	34.95	4	1,196	0.33%
2020/08/12	3	34.88	0	0.00	35.35	3	1,192	0.25%
2020/08/11	2	34.75	0	0.00	35.00	2	1,190	0.17%
2020/08/10	0	0.00	50	35.24	35.50	-50	1,216	-4.11%
2020/08/06	3	36.10	8	36.15	35.50	-5	1,216	-0.41%
2020/07/28	2	34.60	0	0.00	34.70	2	1,139	0.18%
2020/07/22	0	0.00	5	37.01	36.70	-5	1,101	-0.45%
2020/07/15	3	35.20	0	0.00	34.50	3	1,028	0.29%
2020/07/10	2	35.30	0	0.00	35.00	2	1,026	0.19%
2020/07/08	2	36.90	8	36.88	37.05	-6	973	-0.62%
2020/07/07	3	35.40	0	0.00	35.40	3	858	0.35%
2020/07/06	14	33.83	0	0.00	33.90	14	805	1.74%
2020/07/02	0	0.00	4	34.45	34.10	-4	805	-0.50%
2020/07/01	4	32.90	0	0.00	33.65	4	760	0.53%
2020/06/19	0	0.00	0.1	32.30	32.30	-0.1	755	-0.01%
2020/06/05	0	0.00	20	33.45	33.65	-20	810	-2.47%
2020/06/04	0.5	33.90	0	0.00	33.90	0.5	805	0.06%
2020/06/03	0	0.00	6	33.15	33.15	-6	753	-0.80%
2020/05/27	0	0.00	7	31.60	31.70	-7	675	-1.04%
2020/05/15	0	30.40	0	0.00	30.40	0	630	0.01%
2020/05/12	1	30.95	0	0.00	31.35	1	581	0.17%
2020/05/11	1	31.45	0	0.00	31.65	1	524	0.19%
2020/05/05	3	29.50	0	0.00	29.20	3	507	0.59%
2020/05/04	3	29.10	0	0.00	29.15	3	510	0.59%
2020/04/27	1	28.40	0	0.00	28.35	1	534	0.19%
2020/04/17	6	28.80	0	0.00	28.80	6	628	0.95%
2020/04/09	0	0.00	1	28.20	27.60	-1	657	-0.15%
2020/03/24	1	25.35	0	0.00	25.20	1	667	0.15%
2020/02/19	0	0.00	1	35.15	34.75	-1	697	-0.14%
2020/02/18	6	34.10	0	0.00	34.15	6	752	0.80%
2020/01/15	2	37.05	0	0.00	37.00	2	839	0.24%
2020/01/14	0	0.00	5	37.25	36.90	-5	837	-0.60%
2020/01/09	5	36.55	0	0.00	36.55	5	831	0.60%
2019/12/25	0	0.00	1	37.10	37.00	-1	825	-0.12%
2019/12/24	1	36.95	0	0.00	36.75	1	843	0.12%
2019/12/20	0	0.00	1	37.45	37.50	-1	841	-0.12%
2019/12/18	5	37.84	4	38.20	37.80	1	829	0.12%
2019/12/17	0.5	37.10	0	0.00	37.15	0.5	779	0.06%
2019/12/13	0.5	35.45	0	0.00	35.40	0.5	742	0.06%
2019/12/11	0.1	35.50	0	0.00	35.45	0.1	746	0.01%
2019/12/06	0	0.00	4	35.55	35.40	-4	786	-0.51%
2019/11/19	1.5	37.07	0	0.00	36.65	1.5	1,244	0.12%
2019/11/07	0	0.00	1	36.10	36.05	-1	1,403	-0.07%
2019/11/01	2	37.85	0	0.00	38.00	2	1,421	0.14%
2019/10/25	0	0.00	1	38.30	38.25	-1	1,390	-0.07%
2019/10/24	3	39.13	0	0.00	38.85	3	1,380	0.22%
2019/10/23	0	0.00	5	36.65	37.30	-5	1,310	-0.38%
2019/10/22	5	36.00	0	0.00	35.80	5	1,326	0.38%
2019/10/07	0	0.00	18	38.44	38.55	-18	1,414	-1.27%
2019/09/25	0	0.00	40	41.30	41.40	-40	1,387	-2.88%
2019/09/18	1	40.25	0	0.00	40.30	1	1,357	0.07%
2019/09/11	0	0.00	7	40.41	39.85	-7	1,342	-0.52%
2019/09/10	0	0.00	4	40.30	39.75	-4	1,319	-0.30%
2019/09/09	7	39.84	6	39.35	39.35	1	1,306	0.08%
2019/09/06	0	0.00	11	42.14	41.95	-11	1,259	-0.87%
2019/09/04	5	41.60	0	0.00	41.70	5	1,231	0.41%
2019/09/03	2	42.20	0	0.00	41.70	2	1,224	0.16%
2019/09/02	5	41.01	0	0.00	41.90	5	1,225	0.41%
2019/08/30	3	41.45	0	0.00	41.30	3	1,203	0.25%
2019/08/29	12	42.33	3	41.50	41.50	9	1,182	0.76%
2019/08/28	30	43.42	0	0.00	42.30	30	1,145	2.62%
2019/08/27	0	0.00	20	43.80	44.90	-20	1,083	-1.85%
2019/08/26	10	42.40	2	42.40	42.15	8	1,039	0.77%
2019/08/23	10	43.80	10	44.20	43.65	0	1,010	0.00%
2019/08/22	3	44.02	6.1	44.45	43.75	-3.1	953	-0.33%
2019/08/21	0	0.00	15	42.80	42.40	-15	834	-1.80%
2019/08/19	13	42.58	5	42.19	42.00	8	759	1.05%
2019/08/16	1	40.45	1	41.95	41.85	0	702	0.00%
2019/08/15	1	40.00	2	39.75	39.85	-1	646	-0.15%
2019/08/14	2	39.43	22	39.74	39.95	-20	629	-3.18%
2019/08/07	2	38.00	1	37.85	37.45	1	565	0.18%
2019/08/06	1	38.30	0	0.00	38.35	1	563	0.18%
2019/08/02	3	39.05	0	0.00	38.75	3	554	0.54%
2019/07/31	0	0.00	3	40.10	39.50	-3	552	-0.54%
2019/07/30	3	39.25	0	0.00	39.35	3	544	0.55%
2019/07/24	0	0.00	3	40.65	41.10	-3	580	-0.52%
2019/07/23	0	0.00	10	40.00	39.55	-10	547	-1.83%
2019/07/22	4	38.89	0	0.00	39.30	4	548	0.73%
2019/07/19	0	0.00	2	38.80	38.95	-2	591	-0.34%
2019/07/18	11	39.24	16	40.00	38.65	-5	590	-0.85%
2019/07/12	0	0.00	1	37.70	37.60	-1	538	-0.19%
2019/07/08	2	36.95	0	0.00	36.90	2	658	0.30%
2019/07/04	1	37.15	0	0.00	37.10	1	657	0.15%
2019/06/13	2	35.60	0	0.00	35.45	2	807	0.25%
2019/06/11	2	34.95	0	0.00	35.45	2	818	0.24%
2019/06/03	2	34.65	0	0.00	34.65	2	807	0.25%
2019/04/30	0	0.00	1	37.30	37.55	-1	740	-0.13%
2019/04/26	1	37.20	0	0.00	36.70	1	709	0.14%
2019/04/19	2	37.00	2	36.38	36.10	0	610	0.00%
2019/04/18	0	0.00	5	37.60	36.50	-5	602	-0.83%
2019/04/17	10	36.92	10	36.95	36.80	0	587	0.00%
2019/04/16	2	36.90	2	37.00	37.30	0	563	0.00%
2019/04/15	0	0.00	1	35.80	35.90	-1	511	-0.20%
2019/04/09	0	0.00	3	35.30	35.40	-3	438	-0.68%
2019/04/02	3	35.00	4	35.61	35.30	-1	411	-0.24%
2019/04/01	3	34.50	0	0.00	35.80	3	363	0.83%
2019/03/19	1	33.95	0	0.00	33.95	1	366	0.27%
2019/03/14	1	31.90	0	0.00	31.80	1	311	0.32%
2019/02/22	0	0.00	6	32.40	32.35	-6	403	-1.49%
2019/02/21	5	31.55	0	0.00	31.60	5	399	1.25%
2019/02/19	1	31.10	3	31.20	31.20	-2	406	-0.49%
2019/02/18	1	31.60	0	0.00	31.30	1	410	0.24%
2019/02/14	1	30.60	0	0.00	31.35	1	438	0.23%
2019/01/16	0	0.00	1	29.75	29.60	-1	759	-0.13%
2018/12/14	1	30.90	1	30.45	30.80	0	913	0.00%
2018/11/29	1	30.25	0	0.00	30.15	1	874	0.11%
2018/11/27	0	0.00	3	30.00	29.95	-3	860	-0.35%
2018/11/23	1.1	29.26	0	0.00	29.20	1.1	859	0.13%
2018/11/16	1	29.30	0	0.00	29.20	1	841	0.12%
2018/11/13	1	28.45	0	0.00	28.75	1	834	0.12%
2018/11/12	1	29.80	0	0.00	29.50	1	822	0.12%
2018/11/08	0	0.00	5	29.55	30.05	-5	702	-0.71%
2018/11/06	2	29.10	0	0.00	29.05	2	710	0.28%
2018/11/05	3	29.18	0	0.00	29.30	3	702	0.43%
2018/11/01	0	0.00	1	28.00	27.90	-1	671	-0.15%
2018/10/31	0	0.00	10	27.50	27.70	-10	675	-1.48%
2018/10/29	1	27.65	0	0.00	27.40	1	732	0.14%
2018/10/26	10	27.85	0	0.00	27.95	10	737	1.36%
2018/10/25	1	27.90	2	28.20	27.55	-1	738	-0.14%
2018/10/24	1	27.50	0	0.00	27.55	1	711	0.14%
2018/10/11	0	0.00	1	27.75	27.00	-1	724	-0.14%
2018/10/08	0	0.00	10	30.05	30.00	-10	813	-1.23%
2018/10/05	0	0.00	10	30.50	30.00	-10	842	-1.19%
2018/10/04	10	30.60	0	0.00	30.75	10	826	1.21%
2018/10/02	10	30.80	0	0.00	30.70	10	827	1.21%
2018/10/01	0	0.00	5	31.20	31.30	-5	809	-0.62%
2018/09/28	5	30.60	0	0.00	30.60	5	809	0.62%
2018/09/27	0	0.00	10	31.30	31.25	-10	800	-1.25%
2018/09/25	5	30.70	0	0.00	30.95	5	805	0.62%
2018/09/21	5	30.65	0	0.00	30.70	5	819	0.61%
2018/09/13	1	30.80	0	0.00	30.65	1	1,087	0.09%
2018/09/11	0	0.00	3	30.90	30.80	-3	1,249	-0.24%
2018/09/07	0	0.00	14	32.40	32.05	-14	1,239	-1.13%
2018/09/03	3	32.80	0	0.00	32.85	3	1,244	0.24%
2018/08/29	0	0.00	10	33.25	33.30	-10	1,326	-0.75%
2018/08/28	10	33.00	0	0.00	33.00	10	1,343	0.74%
2018/08/21	2	33.90	0	0.00	34.80	2	1,368	0.15%
2018/08/20	1	34.55	2	34.65	34.05	-1	1,366	-0.07%
2018/08/17	4	35.00	0	0.00	34.70	4	1,358	0.29%
2018/08/16	3	34.75	0	0.00	34.70	3	1,358	0.22%
2018/08/15	6	34.69	0	0.00	34.70	6	1,356	0.44%
2018/08/10	8	36.73	0	0.00	36.70	8	1,328	0.60%
2018/08/09	2	37.00	1	36.80	36.85	1	1,325	0.08%
2018/08/07	2	37.20	0	0.00	37.30	2	1,307	0.15%
2018/08/06	2	37.00	0	0.00	37.20	2	1,305	0.15%
2018/07/31	2	36.60	1	36.60	36.65	1	1,212	0.08%
2018/07/27	0	0.00	10	36.60	36.95	-10	1,212	-0.82%
2018/07/26	2	36.45	0	0.00	36.20	2	1,211	0.17%
2018/07/25	12	36.04	0	0.00	36.25	12	1,206	0.99%
2018/07/24	2	35.95	0	0.00	36.20	2	1,209	0.17%
2018/07/20	2	36.60	1	36.60	36.60	1	1,202	0.08%
2018/07/17	6	37.55	0	0.00	37.50	6	1,191	0.50%
2018/07/16	10	37.95	11	38.04	37.65	-1	1,166	-0.09%
2018/07/13	0	0.00	8	36.20	36.80	-8	1,082	-0.74%
2018/07/11	8	34.93	0	0.00	35.05	8	1,072	0.75%
2018/07/10	0	0.00	1	35.10	35.10	-1	1,071	-0.09%
2018/07/06	1	33.95	1	34.25	34.15	0	1,063	0.00%
2018/07/05	4	34.98	0	0.00	34.10	4	1,056	0.38%
2018/07/04	1	35.35	0	0.00	34.95	1	1,054	0.09%
2018/06/29	0	0.00	3	35.90	35.40	-3	1,025	-0.29%
2018/06/28	3	34.65	0	0.00	33.90	3	989	0.30%
2018/06/22	6	37.35	11	37.41	37.50	-5	928	-0.54%
2018/06/21	0	0.00	6	37.16	37.30	-6	778	-0.77%
2018/06/19	1	34.65	0	0.00	34.65	1	628	0.16%
2018/06/13	3	35.35	0	0.00	35.20	3	636	0.47%
2018/06/12	1	35.20	0	0.00	35.20	1	648	0.15%
2018/06/11	2	35.28	0	0.00	35.20	2	647	0.31%
2018/06/08	4	36.15	0	0.00	35.80	4	640	0.62%
2018/06/07	2	36.85	2	36.68	36.50	0	641	0.00%
2018/06/06	6	35.50	0	0.00	35.40	6	588	1.02%
2018/06/05	9	35.44	0	0.00	35.55	9	595	1.51%
2018/06/01	1	33.30	0	0.00	33.70	1	570	0.18%
2018/05/22	0	0.00	1	34.20	33.85	-1	762	-0.13%
2018/05/21	1	33.65	1	33.60	33.80	0	797	0.00%
2018/05/18	1	33.10	0	0.00	33.05	1	838	0.12%
2018/05/17	0	0.00	11	33.50	33.40	-11	918	-1.20%
2018/05/14	0	0.00	1	33.55	33.95	-1	996	-0.10%
2018/04/30	1	32.20	0	0.00	32.40	1	1,059	0.09%
2018/04/24	2	32.50	0	0.00	32.50	2	1,088	0.18%
2018/04/13	1	36.60	0	0.00	36.65	1	1,102	0.09%
2018/04/09	3	37.40	0	0.00	37.35	3	1,185	0.25%
2018/03/28	4	37.14	0	0.00	37.05	4	1,232	0.32%
2018/03/27	7	37.50	0	0.00	37.40	7	1,234	0.57%
2018/03/22	7	39.15	1	39.00	38.05	6	1,244	0.48%
2018/03/20	3	38.20	0	0.00	38.20	3	1,297	0.23%
2018/03/13	0	0.00	7	39.80	39.80	-7	1,443	-0.48%
2018/03/12	0	0.00	1	38.95	39.15	-1	1,456	-0.07%
2018/03/09	1	39.90	0	0.00	39.90	1	1,457	0.07%
2018/03/08	0	0.00	1	39.95	39.80	-1	1,471	-0.07%
2018/03/07	1	39.65	0	0.00	39.50	1	1,481	0.07%
2018/03/06	1	40.30	2	41.00	40.25	-1	1,493	-0.07%
2018/03/05	0	0.00	26	39.60	39.80	-26	1,503	-1.73%
2018/03/01	1	39.80	0	0.00	40.05	1	1,518	0.07%
2018/02/27	0	0.00	1	40.20	40.10	-1	1,535	-0.07%
2018/02/23	1	39.05	0	0.00	39.00	1	1,548	0.06%
2018/02/22	1	38.70	2	39.10	38.90	-1	1,566	-0.06%
2018/02/21	1	36.60	1	35.60	37.40	0	1,602	0.00%
2018/02/12	1	34.45	0	0.00	34.50	1	1,592	0.06%
2018/02/09	1	33.85	0	0.00	34.10	1	1,584	0.06%
2018/02/08	0	0.00	2	37.60	37.55	-2	1,564	-0.13%
2018/02/06	3	39.10	2	38.20	38.25	1	1,717	0.06%
2018/01/31	1	43.10	6	43.21	43.25	-5	1,962	-0.25%
2018/01/30	1	44.80	0	0.00	43.85	1	1,984	0.05%
2018/01/29	0	0.00	1	45.20	44.80	-1	2,043	-0.05%
2018/01/25	1	45.40	0	0.00	45.00	1	2,141	0.05%
2018/01/19	0	0.00	1	46.00	45.35	-1	2,549	-0.04%
2018/01/17	1	46.00	0	0.00	45.55	1	2,799	0.04%
2018/01/15	0	0.00	1	45.80	45.10	-1	3,357	-0.03%
2018/01/12	1	45.70	0	0.00	45.25	1	3,491	0.03%
2018/01/10	1	44.50	1	45.15	44.65	0	3,844	0.00%
2018/01/08	13	46.75	0	0.00	46.20	13	3,892	0.33%
2018/01/03	0	0.00	1	46.30	45.55	-1	3,858	-0.03%