乙盛-KY (5243)-凱基-彰化券商分點個股進出

台股 » 個股 » 乙盛-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

乙盛-KY

(5243)

可現股當沖

股價
55.6
漲跌
▼0.3
漲幅
-0.54%
成交量
497張
產業
上市光電類股
449人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-彰化券商分點個股進出
凱基-彰化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	0	0.00	6	57.07	56.00	-6	1,843	-0.33%
2024/04/29	1	55.50	0	0.00	55.60	1	1,822	0.05%
2024/04/25	5	55.30	0	0.00	55.10	5	1,816	0.28%
2024/04/24	5	56.20	2	55.20	56.30	3	1,810	0.17%
2024/04/23	21	54.18	1	54.10	54.00	20	1,799	1.11%
2024/04/22	5	53.80	0	0.00	53.70	5	1,792	0.28%
2024/04/19	18	53.88	21	53.44	54.10	-3	1,783	-0.17%
2024/04/16	1	55.70	1	56.10	56.00	0	1,742	0.00%
2024/04/15	1	59.70	0	0.00	59.00	1	1,715	0.06%
2024/04/12	1	60.50	1	60.00	61.40	0	1,701	0.00%
2024/04/11	0	0.00	4	61.50	59.90	-4	1,652	-0.24%
2024/04/09	0	0.00	5	57.62	57.80	-5	1,550	-0.32%
2024/04/02	0	0.00	10	59.91	59.50	-10	1,524	-0.66%
2024/03/29	2	59.40	0	0.00	59.40	2	1,497	0.13%
2024/03/28	13	60.76	2	60.30	60.30	11	1,447	0.76%
2024/03/27	1	59.00	9	59.08	59.60	-8	1,256	-0.64%
2024/03/26	5	56.20	0	0.00	55.90	5	1,146	0.44%
2024/03/25	0	0.00	6	57.65	57.60	-6	1,127	-0.53%
2024/03/22	0	0.00	3	57.70	58.20	-3	1,123	-0.27%
2024/03/21	5	57.20	0	0.00	57.40	5	1,086	0.46%
2024/03/20	0	0.00	10	58.00	56.90	-10	1,058	-0.95%
2024/03/19	4	57.75	4	57.63	57.70	0	1,005	0.00%
2024/03/18	1	57.80	11	57.71	58.40	-10	986	-1.01%
2024/03/15	12	60.03	12	59.53	58.80	0	952	0.00%
2024/03/14	3	58.20	0	0.00	57.20	3	826	0.36%
2024/03/13	42	63.23	32	62.10	60.50	10	783	1.28%
2024/03/12	31	57.93	12	58.83	60.00	19	591	3.21%
2024/03/11	10	54.50	0	0.00	54.60	10	492	2.03%
2024/03/07	1	53.60	0	0.00	53.50	1	491	0.20%
2024/03/05	0	0.00	31	55.31	55.50	-31	480	-6.45%
2024/02/26	0	55.40	1	55.20	55.20	-1	484	-0.20%
2024/02/20	2	55.45	0	0.00	55.30	2	495	0.40%
2024/02/19	5	55.50	0	0.00	55.80	5	493	1.01%
2024/02/16	6	54.58	0	0.00	55.30	6	491	1.22%
2024/02/15	0	0.00	2	53.70	53.60	-2	489	-0.41%
2024/02/02	6	54.87	5	54.70	54.60	1	471	0.21%
2024/01/29	1	55.90	0	0.00	56.30	1	460	0.22%
2024/01/26	0	0.00	10	56.00	56.30	-10	459	-2.18%
2024/01/24	7	57.03	0	0.00	56.90	7	454	1.54%
2024/01/23	8	57.55	0	0.00	57.30	8	467	1.71%
2024/01/19	0	0.00	40	56.59	56.50	-40	465	-8.60%
2024/01/16	0	0.00	20	57.46	57.50	-20	467	-4.28%
2024/01/11	1	57.60	0	0.00	58.00	1	481	0.21%
2024/01/10	15	57.42	0	0.00	57.10	15	489	3.07%
2024/01/09	20	58.17	0	0.00	58.10	20	488	4.09%
2024/01/04	4	60.30	0	0.00	59.80	4	491	0.81%
2024/01/03	2	60.20	0	0.00	60.30	2	528	0.38%
2024/01/02	15	61.00	0	0.00	60.70	15	528	2.84%
2023/12/29	12	61.15	0	0.00	61.20	12	527	2.27%
2023/12/28	3	60.50	0	0.00	60.60	3	517	0.58%
2023/12/27	5	60.56	0	0.00	60.70	5	517	0.97%
2023/12/26	5	60.38	0	0.00	60.50	5	519	0.96%
2023/12/25	5.1	59.70	1	59.70	59.50	4.1	523	0.78%
2023/12/20	11	59.95	0	0.00	60.20	11	535	2.06%
2023/12/19	5.1	59.40	0	0.00	59.40	5.1	538	0.95%
2023/12/15	1	61.20	0	0.00	60.80	1	561	0.18%
2023/12/13	0.1	59.90	0	0.00	59.60	0.1	587	0.02%
2023/12/06	0	0.00	6	60.65	60.40	-6	616	-0.97%
2023/12/04	1	61.80	0	0.00	61.80	1	632	0.16%
2023/11/30	0	0.00	5	60.70	60.70	-5	644	-0.78%
2023/11/29	1	60.50	0	0.00	60.60	1	666	0.15%
2023/11/28	0	0.00	1	60.40	60.50	-1	677	-0.15%
2023/11/24	2	60.40	0	0.00	60.40	2	696	0.29%
2023/11/23	4	60.85	0	0.00	60.70	4	708	0.56%
2023/11/17	0	0.00	4	60.20	60.50	-4	761	-0.53%
2023/11/15	0	0.00	30	59.50	59.20	-30	791	-3.79%
2023/11/14	30	59.10	0	0.00	59.10	30	801	3.74%
2023/11/13	1	58.10	0	0.00	58.20	1	803	0.12%
2023/11/10	0.1	57.50	0	0.00	57.20	0.1	809	0.01%
2023/11/09	0	0.00	1.1	57.89	57.80	-1.1	820	-0.13%
2023/11/08	1	57.60	0	0.00	57.80	1	836	0.12%
2023/11/06	0	0.00	7	58.29	58.70	-7	872	-0.80%
2023/11/03	0	0.00	6	58.02	57.70	-6	898	-0.67%
2023/11/02	6.1	57.60	0	0.00	57.80	6.1	949	0.64%
2023/11/01	1	56.60	0	0.00	56.80	1	964	0.10%
2023/10/31	1	57.80	0	0.00	56.60	1	971	0.10%
2023/10/26	0	0.00	1	57.40	57.40	-1	1,019	-0.10%
2023/10/24	0	0.00	8	58.05	58.40	-8	1,040	-0.77%
2023/10/23	9	58.24	0	0.00	58.30	9	1,069	0.84%
2023/10/19	0	0.00	4	58.90	59.10	-4	1,167	-0.34%
2023/10/18	1	60.10	0	0.00	59.60	1	1,187	0.08%
2023/10/17	10	61.01	1	61.30	60.70	9	1,191	0.76%
2023/10/12	1	61.20	12	60.23	61.30	-11	1,261	-0.87%
2023/10/11	17	61.03	11	60.67	59.70	6	1,275	0.47%
2023/10/06	1	64.00	0	0.00	63.60	1	1,269	0.08%
2023/10/03	2	64.60	1	64.60	64.20	1	1,462	0.07%
2023/09/27	4	64.00	0	0.00	63.10	4	1,788	0.22%
2023/09/26	0.2	64.40	0	0.00	64.10	0.2	1,920	0.01%
2023/09/21	1.1	64.43	0	0.00	64.30	1.1	1,975	0.06%
2023/09/20	0	0.00	20	66.50	66.30	-20	1,967	-1.02%
2023/09/19	3.1	67.87	2	67.55	66.80	1.1	2,014	0.05%
2023/09/18	0.4	67.30	2	66.95	66.80	-1.7	2,015	-0.08%
2023/09/15	3	67.00	0	0.00	67.00	3	2,036	0.15%
2023/09/14	2.1	67.60	2	67.65	68.00	0.1	2,050	0.00%
2023/09/13	3	67.03	0	0.00	66.50	3	2,070	0.14%
2023/09/12	0	0.00	1	65.80	65.80	-1	2,091	-0.05%
2023/09/11	1	65.00	0	0.00	64.90	1	2,153	0.05%
2023/09/08	1	66.20	0	0.00	66.10	1	2,235	0.04%
2023/09/07	1	68.00	0	0.00	67.30	1	2,302	0.04%
2023/09/05	24	67.03	2	67.20	67.50	22	2,417	0.91%
2023/09/04	1	66.50	1	67.20	66.30	0	2,485	0.00%
2023/08/31	2	65.45	1	65.40	65.50	1	2,592	0.04%
2023/08/30	0	0.00	3	64.46	64.60	-3	2,679	-0.11%
2023/08/29	1	62.60	0	0.00	63.20	1	2,796	0.04%
2023/08/28	3	65.27	0	0.00	64.80	3	2,928	0.10%
2023/08/24	1	65.30	0	0.00	65.20	1	3,503	0.03%
2023/08/23	0	0.00	1	65.10	64.90	-1	3,571	-0.03%
2023/08/22	0	64.70	0	0.00	64.50	0	3,776	0.00%
2023/08/21	0	0.00	3	65.80	65.90	-3	4,083	-0.07%
2023/08/18	0	66.60	10	67.50	66.30	-10	4,199	-0.24%
2023/08/17	16	67.08	0	0.00	67.20	16	4,394	0.36%
2023/08/16	0	0.00	3	65.73	66.00	-3	5,079	-0.06%
2023/08/15	2	65.90	1	66.50	66.00	1	5,581	0.02%
2023/08/14	2	65.15	0	0.00	65.60	2	5,668	0.04%
2023/08/11	0	0.00	1	66.30	66.20	-1	5,764	-0.02%
2023/08/09	1.1	67.65	15	67.43	67.70	-13.9	5,768	-0.24%
2023/08/08	16	68.77	1	68.50	68.50	15	5,748	0.26%
2023/08/07	0	0.00	1	71.30	71.40	-1	5,718	-0.02%
2023/08/04	0	0.00	1	70.80	70.80	-1	5,706	-0.02%
2023/07/31	1	71.40	10	72.50	71.40	-9	5,695	-0.16%
2023/07/28	11	72.01	0	0.00	71.90	11	5,683	0.19%
2023/07/27	0	0.00	6	72.45	72.40	-6	5,682	-0.11%
2023/07/26	12	71.98	1	71.50	71.50	11	5,680	0.19%
2023/07/24	1	70.52	1	72.10	72.80	0	5,619	0.00%
2023/07/21	0	0.00	1	72.40	72.10	-1	5,602	-0.02%
2023/07/19	0	72.50	0	0.00	71.90	0	5,664	0.00%
2023/07/18	1.1	73.41	0	0.00	73.20	1.1	5,800	0.02%
2023/07/17	6	75.42	2	75.65	75.30	4	6,004	0.07%
2023/07/14	3	74.80	2	74.70	74.70	1	6,185	0.02%
2023/07/13	0	74.90	0	0.00	74.50	0	6,208	0.00%
2023/07/12	0	0.00	1	74.40	74.60	-1	6,193	-0.02%
2023/07/11	0.1	74.90	55	75.05	74.50	-54.9	6,192	-0.89%
2023/07/10	25	75.84	2	75.85	75.00	23	6,172	0.37%
2023/07/07	49	80.21	29	81.07	79.90	20	6,082	0.33%
2023/07/06	81	83.73	47	83.59	82.00	34	6,093	0.56%
2023/07/05	51	85.17	47	84.86	84.40	4	6,027	0.07%
2023/07/04	69.2	82.36	90	83.28	83.40	-20.8	5,876	-0.35%
2023/07/03	11	80.97	12	81.00	80.60	-1	5,771	-0.02%
2023/06/30	5	78.00	15	78.83	78.80	-10	5,780	-0.17%
2023/06/29	27	79.15	0	0.00	78.50	27	5,902	0.46%
2023/06/28	0	0.00	10	80.27	79.00	-10	6,199	-0.16%
2023/06/27	11	78.49	0	0.00	79.00	11	6,225	0.18%
2023/06/26	1	83.50	0	0.00	81.60	1	6,203	0.02%
2023/06/21	0	0.00	30	82.86	83.10	-30	6,219	-0.48%
2023/06/20	30	81.86	2	81.80	81.90	28	6,199	0.45%
2023/06/19	1	84.00	0	0.00	82.70	1	6,182	0.02%
2023/06/16	35	82.71	15	81.97	82.50	20	6,149	0.33%
2023/06/15	37	81.43	38	82.48	83.00	-1	6,121	-0.02%
2023/06/14	69	84.26	1	83.00	82.30	68	6,077	1.12%
2023/06/13	1	85.00	10	84.82	84.40	-9	5,998	-0.15%
2023/06/12	9	86.78	3	85.33	84.60	6	5,927	0.10%
2023/06/09	2	86.40	3	85.67	85.50	-1	5,863	-0.02%
2023/06/08	6	84.87	7	84.44	84.10	-1	5,799	-0.02%
2023/06/07	73	87.56	75	87.36	86.70	-2	5,738	-0.03%
2023/06/06	34	87.56	33	88.09	87.90	1	5,686	0.02%
2023/06/05	40	89.94	97	90.53	88.70	-57	5,666	-1.01%
2023/06/02	71	87.68	11	88.39	89.60	60	5,592	1.07%
2023/06/01	25	88.03	68	88.85	89.30	-43	5,486	-0.78%
2023/05/31	78	88.54	107	90.70	88.90	-29	5,347	-0.54%	大賣/
2023/05/30	82	84.91	14	84.82	83.70	68	4,920	1.38%
2023/05/29	1	84.20	1	83.00	83.70	0	4,738	0.00%
2023/05/26	6	84.57	91	86.23	82.60	-85	4,676	-1.82%
2023/05/25	138	85.02	45	86.09	86.80	93	4,519	2.06%	大買/
2023/05/24	65	83.24	64	83.67	83.80	1	4,189	0.02%
2023/05/23	45	82.28	197	82.78	83.00	-152	4,085	-3.72%	大賣/鉅額交易
2023/05/22	146	79.32	127	82.93	82.50	19	3,887	0.49%	大買/大賣/
2023/05/19	3	76.40	167	74.67	77.80	-164	3,202	-5.12%	大賣/鉅額交易
2023/05/18	118	70.69	20	70.93	70.80	98	2,713	3.61%	大買/
2023/05/17	1	69.10	10	69.52	70.40	-9	2,618	-0.34%
2023/05/16	2	67.20	22	67.21	67.50	-20	2,507	-0.80%
2023/05/15	20	64.98	0	0.00	65.80	20	2,477	0.81%
2023/05/12	20	65.61	1	65.30	65.80	19	2,477	0.77%
2023/05/11	1	65.10	0	0.00	65.10	1	2,476	0.04%
2023/05/10	0	0.00	15	65.70	65.90	-15	2,463	-0.61%
2023/05/08	16	67.27	0	0.00	66.50	16	2,483	0.64%
2023/05/03	0	0.00	1	66.20	65.50	-1	2,502	-0.04%
2023/05/02	0	0.00	1	65.60	66.00	-1	2,513	-0.04%
2023/04/27	1	64.90	1	64.40	64.40	0	2,531	0.00%
2023/04/26	4	64.55	51	64.07	65.20	-47	2,512	-1.87%
2023/04/25	51	64.69	1	63.80	63.80	50	2,500	2.00%
2023/04/24	4	66.43	0	0.00	65.90	4	2,452	0.16%
2023/04/21	62	68.99	4	68.90	67.00	58	2,405	2.41%
2023/04/20	109	72.49	12	73.06	71.40	97	2,254	4.30%	大買/
2023/04/19	21	72.15	72	70.70	69.80	-51	2,016	-2.53%
2023/04/18	17	67.55	6	67.52	68.20	11	1,813	0.61%
2023/04/17	31	67.31	0	0.00	67.10	31	1,770	1.75%
2023/04/14	1	66.90	42	67.11	66.90	-41	1,750	-2.34%
2023/04/13	2	66.85	0	0.00	66.60	2	1,713	0.12%
2023/04/12	1	66.70	11	66.70	66.70	-10	1,685	-0.59%
2023/04/11	42	66.45	3	66.90	66.70	39	1,672	2.33%
2023/04/10	0	0.00	13	66.00	66.00	-13	1,625	-0.80%
2023/04/07	2	65.10	0	0.00	65.10	2	1,595	0.13%
2023/04/06	0	0.00	1	66.40	65.90	-1	1,565	-0.06%
2023/03/31	5	65.72	7	65.80	65.80	-2	1,537	-0.13%
2023/03/30	18	66.13	12	66.10	66.10	6	1,499	0.40%
2023/03/29	42	66.21	55.2	66.37	67.10	-13.2	1,398	-0.94%
2023/03/28	4	63.80	28	63.43	63.50	-24	1,103	-2.18%
2023/03/27	0	0.00	10	63.90	63.20	-10	1,071	-0.93%
2023/03/17	0	0.00	21	61.19	62.10	-21	1,029	-2.04%
2023/03/16	20	60.50	0	0.00	60.20	20	1,031	1.94%
2023/03/15	1	60.80	0	0.00	60.60	1	1,059	0.09%
2023/03/14	4	61.00	0	0.00	60.90	4	1,096	0.36%
2023/03/10	0	0.00	40	61.55	61.50	-40	1,472	-2.72%
2023/03/09	40.2	64.23	1	64.90	63.00	39.2	1,498	2.62%
2023/03/08	2	64.10	1	64.40	64.40	1	1,486	0.07%
2023/03/07	1	64.10	60	63.93	63.70	-59	1,467	-4.02%
2023/03/06	0	0.00	2	63.10	63.50	-2	1,445	-0.14%
2023/03/01	0	0.00	1	62.80	62.60	-1	1,437	-0.07%
2023/02/24	2	62.60	0	0.00	62.50	2	1,436	0.14%
2023/02/21	20	62.50	2	62.60	62.50	18	1,448	1.24%
2023/02/16	0	0.00	0.1	61.00	62.00	-0.1	1,457	-0.01%
2023/02/10	0	0.00	5	61.80	61.00	-5	1,549	-0.32%
2023/02/09	0	0.00	1	61.60	61.50	-1	1,564	-0.06%
2023/02/08	20	61.45	0	0.00	61.30	20	1,570	1.27%
2023/02/06	10	61.69	1	61.20	61.70	9	1,547	0.58%
2023/02/02	0	0.00	1	61.40	61.60	-1	1,536	-0.07%
2023/02/01	2	60.75	1	60.80	61.00	1	1,533	0.07%
2023/01/31	1	60.70	0	0.00	60.80	1	1,556	0.06%
2023/01/30	0	0.00	5	59.30	60.10	-5	1,559	-0.32%
2023/01/16	0	0.00	1	57.00	56.80	-1	1,587	-0.06%
2023/01/13	1	57.90	0	0.00	57.00	1	1,627	0.06%
2023/01/12	3	57.80	0	0.00	57.60	3	1,666	0.18%
2023/01/11	10	58.85	3	58.90	58.50	7	1,739	0.40%
2023/01/10	0	59.00	0	0.00	58.90	0	1,891	0.00%
2023/01/09	0.1	58.70	0	0.00	58.50	0.1	1,993	0.01%
2023/01/06	5.2	58.10	0	0.00	57.90	5.2	2,093	0.25%
2023/01/05	0.2	58.60	0	0.00	57.90	0.2	2,179	0.01%
2022/12/30	0.1	57.80	0	0.00	57.50	0.1	2,359	0.00%
2022/12/29	1	56.80	0	0.00	57.30	1	2,461	0.04%
2022/12/28	1	58.40	3	57.77	57.70	-2	2,615	-0.08%
2022/12/27	1.1	59.19	0	0.00	59.10	1.1	2,645	0.04%
2022/12/26	2	58.70	0	0.00	58.70	2	2,662	0.08%
2022/12/20	0.2	58.83	0	0.00	58.20	0.2	2,731	0.01%
2022/12/19	1	60.20	0	0.00	59.50	1	2,741	0.04%
2022/12/15	0	61.00	1	60.90	60.90	-1	2,747	-0.03%
2022/12/14	0.1	60.90	0	0.00	61.30	0.1	2,748	0.00%
2022/12/12	25	61.16	0	0.00	61.10	25	2,743	0.91%
2022/12/09	12.1	61.05	2	61.30	60.90	10.1	2,751	0.37%
2022/12/08	42	62.10	0	0.00	62.00	42	2,743	1.53%
2022/12/07	1	62.30	1	61.90	61.90	0	2,730	0.00%
2022/12/06	1	63.90	1	63.90	63.70	0	2,716	0.00%
2022/12/05	7	65.53	71	64.90	65.00	-64	2,693	-2.38%
2022/12/02	0	0.00	16	65.13	64.60	-16	2,615	-0.61%
2022/12/01	5	60.40	5	61.50	61.30	0	2,369	0.00%
2022/11/29	0	0.00	4	58.53	59.60	-4	2,363	-0.17%
2022/11/28	0	0.00	1	58.10	58.10	-1	2,366	-0.04%
2022/11/25	1	58.00	0	0.00	57.70	1	2,454	0.04%
2022/11/22	2	57.70	6	57.70	57.60	-4	2,541	-0.16%
2022/11/21	11	57.99	0	0.00	57.80	11	2,580	0.43%
2022/11/18	1	61.60	0	0.00	60.20	1	2,545	0.04%
2022/11/17	0	0.00	8	61.25	61.40	-8	2,534	-0.32%
2022/11/16	17	60.99	0	0.00	60.40	17	2,519	0.67%
2022/11/15	0.2	61.00	0	0.00	61.20	0.2	2,518	0.01%
2022/11/14	1.1	60.83	0	0.00	61.20	1.1	2,522	0.04%
2022/11/11	2.4	60.98	5	60.70	60.20	-2.6	2,513	-0.10%
2022/11/10	0	0.00	4	61.10	60.60	-4	2,497	-0.16%
2022/11/09	8	60.96	1	61.40	60.70	7	2,498	0.28%
2022/11/08	4	60.68	0	0.00	60.60	4	2,481	0.16%
2022/11/07	0.1	60.20	3	60.20	60.70	-3	2,465	-0.12%
2022/11/04	0.1	59.60	4	60.23	60.30	-4	2,498	-0.16%
2022/11/02	0.1	60.00	5	59.70	60.00	-4.9	2,527	-0.19%
2022/10/31	6	59.19	0	0.00	58.90	6	2,540	0.24%
2022/10/28	3	60.00	0	0.00	58.80	3	2,577	0.12%
2022/10/26	1	59.80	0	0.00	57.80	1	2,621	0.04%
2022/10/25	4	60.40	1	60.00	59.50	3	2,630	0.11%
2022/10/24	1.1	61.73	8	61.50	60.40	-6.9	2,673	-0.26%
2022/10/21	0	59.50	5	59.90	60.40	-5	2,662	-0.19%
2022/10/20	7	59.43	8	59.14	59.50	-1	2,674	-0.04%
2022/10/19	13	61.92	0	0.00	61.00	13	2,741	0.47%
2022/10/18	11	64.72	0	64.50	63.00	11	2,882	0.38%
2022/10/17	1	64.28	1	64.50	65.50	0	2,872	0.00%
2022/10/14	6	62.33	1	64.00	63.80	5	2,784	0.18%
2022/10/13	11	62.60	0	0.00	59.80	11	2,724	0.41%
2022/10/12	1	62.30	2	62.60	63.30	-1	2,674	-0.04%
2022/10/11	2	63.80	0	0.00	63.70	2	2,671	0.08%
2022/10/07	0	0.00	3.1	64.65	65.40	-3.1	2,647	-0.12%
2022/10/06	5	64.34	10.1	64.34	64.50	-5.1	2,632	-0.19%
2022/10/05	15.1	63.85	16.1	63.80	63.30	-1	2,561	-0.04%
2022/10/04	3	61.90	0	0.00	61.80	3	2,425	0.12%
2022/09/30	0	59.50	0	0.00	60.20	0	2,428	0.00%
2022/09/28	0	0.00	2	56.20	56.20	-2	2,390	-0.08%
2022/09/26	0	0.00	13	56.65	56.50	-13	2,389	-0.54%
2022/09/23	1	60.90	10	60.00	60.00	-9	2,411	-0.37%
2022/09/22	3	61.37	0	0.00	61.70	3	2,442	0.12%
2022/09/16	0	0.00	2	62.10	62.30	-2	2,643	-0.08%
2022/09/15	1	64.00	0	0.00	63.20	1	2,642	0.04%
2022/09/14	1	63.50	2	64.30	64.30	-1	2,635	-0.04%
2022/09/13	0	0.00	10	64.60	64.60	-10	2,640	-0.38%
2022/09/12	1	64.10	10	64.10	64.10	-9	2,644	-0.34%
2022/09/08	0	0.00	5	63.70	64.20	-5	2,648	-0.19%
2022/09/07	10	60.25	11	61.39	61.80	-1	2,624	-0.04%
2022/09/05	1.1	63.01	0	0.00	61.70	1.1	2,630	0.04%
2022/09/02	5	63.32	0	0.00	63.50	5	2,610	0.19%
2022/09/01	2	64.70	7	64.53	63.40	-5	2,615	-0.19%
2022/08/29	12	63.25	1	62.60	62.60	11	2,551	0.43%
2022/08/26	1	67.20	0	0.00	66.60	1	2,521	0.04%
2022/08/19	0	0.00	1	69.30	68.30	-1	2,888	-0.03%
2022/08/16	0	0.00	2	69.90	69.30	-2	3,029	-0.07%
2022/08/15	1	69.40	0	0.00	69.00	1	3,033	0.03%
2022/08/12	1	68.50	1	68.50	68.60	0	3,039	0.00%
2022/08/11	2	69.40	2	69.20	68.20	0	3,030	0.00%
2022/08/10	0	0.00	0.1	68.50	68.10	-0.1	2,982	0.00%
2022/08/09	2	68.10	2	68.30	68.30	0	2,966	0.00%
2022/08/08	11	65.99	13	66.80	66.90	-2	2,944	-0.07%
2022/08/05	0	0.00	30	67.13	66.80	-30	2,946	-1.02%
2022/08/04	22	65.77	2	65.30	66.00	20	2,946	0.68%
2022/08/03	11	66.81	0	0.00	67.50	11	2,905	0.38%
2022/08/02	30.1	66.83	0	0.00	67.10	30.1	2,879	1.05%
2022/08/01	0	0.00	0.1	69.90	69.40	-0.1	2,827	0.00%
2022/07/29	50.1	69.74	4	69.68	70.30	46.1	2,802	1.64%
2022/07/28	0	0.00	40	70.89	71.00	-40	2,767	-1.45%
2022/07/27	1	71.20	2	70.50	71.50	-1	2,773	-0.04%
2022/07/26	3	70.10	68	70.63	69.90	-65	2,721	-2.39%
2022/07/25	11	69.39	0	0.00	71.10	11	2,612	0.42%
2022/07/22	0	0.00	11	69.08	68.90	-11	2,404	-0.46%
2022/07/21	11	67.05	1	67.20	67.30	10	2,284	0.44%
2022/07/20	4	67.10	1	67.00	67.20	3	2,274	0.13%
2022/07/19	20	68.10	0	0.00	68.00	20	2,266	0.88%
2022/07/18	1	67.00	11	67.05	67.30	-10	2,283	-0.44%
2022/07/15	2	66.80	3.1	67.19	66.70	-1.1	2,409	-0.04%
2022/07/14	1	66.20	1	66.90	66.70	0	2,564	0.00%
2022/07/13	1	65.40	5	65.50	65.40	-4	2,550	-0.16%
2022/07/12	5	63.50	1	64.00	63.60	4	2,518	0.16%
2022/07/11	3	64.50	5	64.14	64.40	-2	2,492	-0.08%
2022/07/08	1	62.80	2	63.40	62.70	-1	2,457	-0.04%
2022/07/07	6	60.42	1	60.50	61.30	5	2,429	0.21%
2022/07/06	6	59.45	2	59.85	59.00	4	2,411	0.17%
2022/07/05	1	59.10	1	60.30	60.30	0	2,410	0.00%
2022/07/04	2	59.35	0	0.00	58.70	2	2,403	0.08%
2022/07/01	13	62.08	2	60.20	59.90	11	2,382	0.46%
2022/06/30	1	66.40	0	0.00	64.90	1	2,337	0.04%
2022/06/29	3	67.13	4	67.55	67.90	-1	2,294	-0.04%
2022/06/28	0	0.00	1	67.20	67.30	-1	2,241	-0.04%
2022/06/27	3	66.23	2	66.80	66.80	1	2,210	0.05%
2022/06/24	3	64.73	2	64.90	65.50	1	2,147	0.05%
2022/06/20	0	0.00	3	60.70	60.70	-3	2,084	-0.14%
2022/06/17	0.1	64.90	20	63.85	63.90	-20	2,061	-0.97%
2022/06/16	21	66.88	0	0.00	64.30	21	2,047	1.03%
2022/06/15	0	0.00	20	65.10	65.30	-20	2,027	-0.99%
2022/06/14	0	0.00	5	66.00	66.30	-5	2,017	-0.25%
2022/06/13	0	0.00	1	65.70	65.60	-1	1,995	-0.05%
2022/06/10	2	66.80	6	66.63	66.70	-4	1,974	-0.20%
2022/06/09	0	0.00	10	66.24	66.40	-10	1,944	-0.51%
2022/06/08	0	0.00	11	65.94	65.60	-11	1,922	-0.57%
2022/06/07	1	66.30	0	0.00	66.10	1	1,879	0.05%
2022/06/06	2	65.50	4	65.65	65.50	-2	1,869	-0.11%
2022/06/02	2	66.40	1	66.80	66.10	1	1,854	0.05%
2022/06/01	5	67.06	13	66.68	66.00	-8	1,832	-0.44%
2022/05/31	22	66.72	25	67.12	67.00	-3	1,741	-0.17%
2022/05/30	5	64.68	3	65.00	64.80	2	1,587	0.13%
2022/05/27	6	64.75	4	65.55	64.40	2	1,533	0.13%
2022/05/26	2	63.05	3	63.53	62.90	-1	1,410	-0.07%
2022/05/25	6	62.08	2.2	62.35	62.20	3.8	1,310	0.29%
2022/05/23	1	61.70	7	60.91	60.70	-6	1,249	-0.48%
2022/05/20	0	0.00	5	60.80	60.40	-5	1,229	-0.41%
2022/05/18	0.2	59.10	0	0.00	58.60	0.2	1,197	0.02%
2022/05/17	0	0.00	1	58.30	58.40	-1	1,200	-0.08%
2022/05/16	0	0.00	1	59.00	57.30	-1	1,199	-0.08%
2022/05/13	1	58.50	0	0.00	58.40	1	1,189	0.08%
2022/05/12	10	58.80	10	59.20	57.10	0	1,177	0.00%
2022/05/11	0	0.00	30	58.07	57.90	-30	1,161	-2.58%
2022/05/05	1	61.80	0	0.00	60.80	1	1,137	0.09%
2022/05/04	0	0.00	1	61.30	61.50	-1	1,119	-0.09%
2022/04/26	1	60.50	0	0.00	59.80	1	1,056	0.09%
2022/04/25	12	61.80	0	0.00	60.10	12	1,049	1.14%
2022/04/22	0	0.00	9	64.48	63.60	-9	1,020	-0.88%
2022/04/21	14	65.30	4	68.70	64.20	10	976	1.02%
2022/04/20	8	66.10	16	65.34	66.40	-8	780	-1.02%
2022/04/19	10	59.40	1	61.00	61.40	9	619	1.45%
2022/04/18	10	58.80	0	0.00	58.80	10	611	1.63%
2022/04/15	0	0.00	1	58.70	58.60	-1	628	-0.16%
2022/04/13	1	59.10	0	0.00	59.30	1	690	0.14%
2022/04/12	0	0.00	1	58.00	58.50	-1	828	-0.12%
2022/04/11	0	0.00	10	58.69	57.50	-10	836	-1.20%
2022/04/08	14	60.30	0	0.00	60.90	14	829	1.69%
2022/04/07	1	60.00	2	60.20	58.70	-1	828	-0.12%
2022/04/06	0	0.00	2	60.30	60.40	-2	832	-0.24%
2022/04/01	7	59.26	0	0.00	60.00	7	865	0.81%
2022/03/30	5	60.30	0	0.00	60.70	5	987	0.51%
2022/03/25	0	0.00	1	58.60	58.40	-1	983	-0.10%
2022/03/24	2.3	59.10	2	59.65	59.20	0.3	982	0.03%
2022/03/22	1	57.70	1	58.10	58.00	0	1,002	0.00%
2022/03/21	1	58.20	1	58.40	58.10	0	1,011	0.00%
2022/03/18	7	57.21	6	57.82	57.90	1	1,023	0.10%
2022/03/17	1	56.90	2	57.05	57.70	-1	1,036	-0.10%
2022/03/16	1	56.10	1	55.90	55.80	0	1,037	0.00%
2022/03/14	0	0.00	3	56.60	57.10	-3	1,071	-0.28%
2022/03/11	1	57.70	0	0.00	56.80	1	1,088	0.09%
2022/03/10	2	57.70	0	0.00	57.70	2	1,106	0.18%
2022/03/09	0	0.00	4	56.80	56.00	-4	1,111	-0.36%
2022/03/08	4	56.10	1	57.30	55.70	3	1,160	0.26%
2022/03/07	2	56.50	0	0.00	57.30	2	1,174	0.17%
2022/03/03	1.2	60.17	0	0.00	60.30	1.2	1,239	0.10%
2022/02/25	0	0.00	5	58.80	59.10	-5	1,334	-0.37%
2022/02/24	5	59.20	0	0.00	58.80	5	1,379	0.36%
2022/02/23	1.2	60.68	0	0.00	60.90	1.2	1,439	0.08%
2022/02/22	0	0.00	5	60.90	60.50	-5	1,553	-0.32%
2022/02/21	7	61.97	1	61.80	62.10	6	1,817	0.33%
2022/02/17	3	62.93	3	62.57	62.30	0	2,329	0.00%
2022/02/15	0	0.00	5	61.30	61.10	-5	2,728	-0.18%
2022/02/14	0	0.00	2	61.10	61.30	-2	2,751	-0.07%
2022/02/11	1	62.20	0	0.00	62.10	1	2,774	0.04%
2022/02/10	0	0.00	8	62.75	62.20	-8	2,796	-0.29%
2022/02/09	0	0.00	6	62.75	62.80	-6	2,825	-0.21%
2022/02/08	4.1	62.50	0	0.00	62.60	4.1	2,863	0.14%
2022/02/07	1	59.70	1	60.50	61.10	0	2,888	0.00%
2022/01/26	11	59.49	0	0.00	59.50	11	2,915	0.38%
2022/01/25	0	0.00	1	60.50	59.80	-1	3,128	-0.03%
2022/01/24	8	60.76	1	61.30	61.20	7	3,302	0.21%
2022/01/21	0	0.00	6	61.10	60.80	-6	3,352	-0.18%
2022/01/20	0	0.00	6	62.10	61.80	-6	3,389	-0.18%
2022/01/18	6	63.10	0	0.00	62.10	6	3,512	0.17%
2022/01/17	1	61.30	2	62.05	62.80	-1	3,682	-0.03%
2022/01/14	2	61.60	0	0.00	61.00	2	3,712	0.05%
2022/01/13	1	62.20	1	63.00	62.50	0	3,743	0.00%
2022/01/12	0	0.00	45	61.82	62.00	-45	3,782	-1.19%
2022/01/11	1	64.20	0	0.00	63.80	1	3,831	0.03%
2022/01/10	2	64.60	0	0.00	64.60	2	4,010	0.05%
2022/01/07	4	65.73	0	0.00	65.50	4	4,232	0.09%
2022/01/06	11	67.71	51	67.16	67.10	-40	4,277	-0.94%
2022/01/05	23	69.07	6	68.87	68.50	17	4,366	0.39%
2022/01/04	2	66.90	0	0.00	66.80	2	4,389	0.05%
2022/01/03	0	0.00	2	66.95	66.80	-2	4,670	-0.04%
2021/12/30	5	66.94	1	66.60	66.70	4	4,745	0.08%
2021/12/29	0.2	67.80	0	0.00	67.20	0.2	4,945	0.00%
2021/12/28	0	0.00	1	69.00	67.50	-1	5,002	-0.02%
2021/12/27	8	68.69	8	68.43	68.40	0	5,071	0.00%
2021/12/24	13	67.68	12	67.52	68.20	1	5,251	0.02%
2021/12/23	0	0.00	3	65.30	65.40	-3	5,201	-0.06%
2021/12/22	1	65.20	15	65.10	65.10	-14	5,221	-0.27%
2021/12/21	3	64.40	0	0.00	64.40	3	5,253	0.06%
2021/12/20	1	64.40	0	0.00	64.10	1	5,401	0.02%
2021/12/17	1	63.60	0	0.00	63.90	1	5,465	0.02%
2021/12/16	1.3	65.49	1	65.40	65.00	0.3	5,455	0.01%
2021/12/15	1.1	65.14	0	0.00	65.10	1.1	5,470	0.02%
2021/12/14	3.3	65.87	0	0.00	65.10	3.3	5,514	0.06%
2021/12/10	1	66.70	0	0.00	66.80	1	5,878	0.02%
2021/12/09	2	66.80	0	0.00	66.80	2	5,875	0.03%
2021/12/08	8	68.21	1	67.80	67.80	7	5,855	0.12%
2021/12/07	0	0.00	3	68.70	67.90	-3	5,843	-0.05%
2021/12/06	4	68.35	2	68.25	68.40	2	5,833	0.03%
2021/12/03	4	68.05	0	0.00	68.00	4	5,828	0.07%
2021/12/02	1.7	67.95	1	70.00	67.60	0.7	5,826	0.01%
2021/12/01	0.3	68.40	0	0.00	69.10	0.3	5,784	0.01%
2021/11/30	1	69.40	2	69.30	68.70	-1	5,768	-0.02%
2021/11/29	1	67.70	0	0.00	67.70	1	5,741	0.02%
2021/11/26	1	67.00	0	0.00	67.20	1	5,718	0.02%
2021/11/25	1	68.70	0	0.00	69.00	1	5,688	0.02%
2021/11/24	1.2	70.18	0	0.00	70.40	1.2	5,667	0.02%
2021/11/23	2	69.95	0	0.00	68.80	2	5,650	0.04%
2021/11/22	4.1	71.54	5	70.80	70.80	-0.9	5,624	-0.02%
2021/11/19	12	72.08	3	72.23	71.70	9	5,571	0.16%
2021/11/18	25	73.46	5	73.20	73.50	20	5,480	0.36%
2021/11/17	10	74.40	15.3	73.09	73.90	-5.3	5,231	-0.10%
2021/11/16	18	69.80	5	71.56	70.00	13	4,911	0.26%
2021/11/15	14	69.71	15	70.13	70.00	-1	4,757	-0.02%
2021/11/12	2	65.90	6	66.48	67.00	-4	4,439	-0.09%
2021/11/11	10	65.17	0	0.00	64.50	10	4,398	0.23%
2021/11/10	2	64.45	2	64.85	64.60	0	4,415	0.00%
2021/11/09	3	65.33	3	64.47	65.20	0	4,405	0.00%
2021/11/08	2	65.20	1	65.30	64.60	1	4,389	0.02%
2021/11/05	1	65.70	0	0.00	66.00	1	4,390	0.02%
2021/11/04	24	67.72	7	67.69	67.20	17	4,368	0.39%
2021/11/03	3	67.33	5	67.40	67.30	-2	4,372	-0.05%
2021/11/02	29	68.63	11	68.50	67.40	18	4,399	0.41%
2021/11/01	26	69.10	29	69.63	70.60	-3	4,228	-0.07%
2021/10/29	11	67.09	9	67.13	66.70	2	4,131	0.05%
2021/10/28	16	67.27	3	66.40	66.20	13	4,087	0.32%
2021/10/27	15	66.60	5	65.94	66.50	10	4,053	0.25%
2021/10/26	3	67.00	2	67.70	66.50	1	4,041	0.02%
2021/10/25	7	68.06	6	67.82	68.70	1	3,966	0.03%
2021/10/22	11	65.09	2	65.60	65.30	9	3,865	0.23%
2021/10/21	0	0.00	1	64.90	64.40	-1	4,042	-0.02%
2021/10/20	5	64.28	0	0.00	64.10	5	4,361	0.11%
2021/10/19	12	64.46	2	64.50	64.60	10	4,334	0.23%
2021/10/18	31	65.90	2	66.65	64.50	29	4,283	0.68%
2021/10/15	10	68.32	27	68.88	69.50	-17	4,124	-0.41%
2021/10/14	30	65.50	5	66.10	66.50	25	3,921	0.64%
2021/10/13	3	66.20	2	65.10	65.50	1	3,863	0.03%
2021/10/12	1	66.50	2	66.50	66.50	-1	3,764	-0.03%
2021/10/08	35	67.28	50	67.07	67.60	-15	3,650	-0.41%
2021/10/07	12	64.48	12	64.12	63.70	0	3,402	0.00%
2021/10/06	8	63.78	13	64.51	63.30	-5	3,462	-0.14%
2021/10/05	7	60.69	4	61.68	62.50	3	3,383	0.09%
2021/10/04	5	62.62	2	61.60	61.50	3	3,345	0.09%
2021/10/01	18	63.10	22	63.39	61.90	-4	3,282	-0.12%
2021/09/29	2	59.70	0	0.00	60.10	2	3,090	0.06%
2021/09/28	0	0.00	1	60.80	61.10	-1	3,168	-0.03%
2021/09/27	6	62.02	12	61.62	62.00	-6	3,172	-0.19%
2021/09/24	15	58.84	16	59.64	59.50	-1	3,086	-0.03%
2021/09/22	7	56.83	8	56.40	56.40	-1	3,135	-0.03%
2021/09/17	9	58.23	1	58.40	58.90	8	3,209	0.25%
2021/09/16	7	60.36	11	60.44	58.50	-4	3,315	-0.12%
2021/09/15	3	59.87	7	58.79	60.10	-4	3,365	-0.12%
2021/09/14	2	55.50	0	0.00	54.70	2	3,532	0.06%
2021/09/13	1	55.80	0	0.00	55.50	1	3,762	0.03%
2021/09/08	1	56.20	0	0.00	54.60	1	4,722	0.02%
2021/09/07	0	0.00	3	55.70	56.30	-3	4,844	-0.06%
2021/09/06	5	57.38	0	0.00	56.60	5	4,847	0.10%
2021/09/03	1	58.30	11	58.40	58.60	-10	4,859	-0.21%
2021/09/02	1	58.70	0	0.00	58.20	1	4,863	0.02%
2021/09/01	0	0.00	1	59.50	59.40	-1	4,861	-0.02%
2021/08/30	0	0.00	1	58.20	58.20	-1	4,851	-0.02%
2021/08/27	2	57.80	1	57.70	57.50	1	4,851	0.02%
2021/08/26	0	0.00	2	59.55	58.90	-2	4,845	-0.04%
2021/08/25	1	57.80	4	57.93	57.90	-3	4,844	-0.06%
2021/08/24	2	58.85	6	59.85	58.60	-4	4,874	-0.08%
2021/08/23	6	58.72	1	58.80	58.80	5	4,883	0.10%
2021/08/20	2	56.30	0	0.00	55.90	2	4,892	0.04%
2021/08/19	1	57.80	0	0.00	57.00	1	4,898	0.02%
2021/08/18	1	57.60	2	57.40	59.80	-1	4,919	-0.02%
2021/08/17	6	57.40	1	58.30	57.40	5	4,972	0.10%
2021/08/16	5	60.40	1	59.90	60.20	4	4,981	0.08%
2021/08/11	6	65.75	5	66.02	65.40	1	4,998	0.02%
2021/08/09	2	67.55	2	67.55	67.30	0	5,082	0.00%
2021/08/06	0	0.00	2	69.20	69.10	-2	5,092	-0.04%
2021/08/05	3	69.47	0	0.00	69.30	3	5,084	0.06%
2021/08/04	7	69.31	9	69.13	69.50	-2	5,132	-0.04%
2021/08/03	3	67.13	2	68.10	67.10	1	5,099	0.02%
2021/07/29	1	67.70	1	67.20	67.20	0	5,266	0.00%
2021/07/28	20	67.41	23	65.72	66.50	-3	5,294	-0.06%
2021/07/27	8	70.28	10	69.15	69.40	-2	5,300	-0.04%
2021/07/26	8	71.65	28	72.32	73.70	-20	5,144	-0.39%
2021/07/23	2	66.40	0	0.00	67.00	2	4,812	0.04%
2021/07/22	2	66.50	2	67.50	66.30	0	4,830	0.00%
2021/07/21	10	65.25	2	66.40	64.80	8	4,873	0.16%
2021/07/20	3	67.03	3	66.83	66.10	0	4,877	0.00%
2021/07/19	3	68.17	2	68.30	68.10	1	4,904	0.02%
2021/07/15	1	69.10	2	69.95	69.30	-1	4,995	-0.02%
2021/07/14	3	67.70	2	67.65	67.70	1	4,990	0.02%
2021/07/13	11	71.19	5	70.34	69.20	6	4,981	0.12%
2021/07/12	14	70.80	5	70.78	71.50	9	4,888	0.18%
2021/07/09	0	0.00	1	68.10	68.00	-1	4,792	-0.02%
2021/07/08	20	70.40	7	70.00	69.10	13	4,863	0.27%
2021/07/07	6	68.68	1	68.80	68.30	5	4,908	0.10%
2021/07/06	4	69.08	4	68.78	68.60	0	4,980	0.00%
2021/07/05	2	69.55	6	69.93	70.60	-4	5,019	-0.08%
2021/07/02	9	68.18	8	68.21	68.00	1	5,006	0.02%
2021/07/01	7	68.50	11	68.15	66.80	-4	5,158	-0.08%
2021/06/30	4	70.15	16	70.11	69.40	-12	5,188	-0.23%
2021/06/29	6	70.17	7	69.49	68.90	-1	5,249	-0.02%
2021/06/28	2	69.60	1	70.90	70.90	1	5,369	0.02%
2021/06/25	11	72.38	5.1	72.07	70.30	5.9	5,821	0.10%
2021/06/24	22	74.75	24	73.83	73.00	-2	5,859	-0.03%
2021/06/23	2	71.65	46	71.38	74.00	-44	5,857	-0.75%
2021/06/22	25	71.71	22	69.34	71.00	3	6,075	0.05%
2021/06/21	94.1	71.91	75.7	72.76	71.10	18.4	6,435	0.29%
2021/06/18	33	64.42	28	64.78	68.40	5	7,143	0.07%
2021/06/17	26	62.72	0	0.00	62.20	26	7,073	0.37%
2021/06/16	8	61.35	8	61.99	62.70	0	7,087	0.00%
2021/06/15	1	60.40	1	60.00	60.80	0	7,296	0.00%
2021/06/10	2.1	60.19	2.1	59.76	59.70	0	8,179	0.00%
2021/06/09	2	60.55	5	60.00	59.40	-3	8,272	-0.04%
2021/06/08	0	0.00	1	60.20	59.90	-1	8,390	-0.01%
2021/06/07	0	0.00	3	59.60	59.00	-3	8,467	-0.04%
2021/06/03	1	59.70	0	0.00	60.80	1	8,839	0.01%
2021/06/02	4	61.03	0	0.00	59.90	4	9,644	0.04%
2021/06/01	5	62.82	5	62.16	61.50	0	10,111	0.00%
2021/05/31	2	61.90	3	61.20	61.20	-1	10,848	-0.01%
2021/05/28	2	60.00	2	60.35	60.40	0	10,980	0.00%
2021/05/27	11	59.13	10	59.38	59.00	1	11,030	0.01%
2021/05/26	4	59.75	14	60.30	59.40	-10	11,075	-0.09%
2021/05/25	4	62.13	4	61.40	60.80	0	11,353	0.00%
2021/05/24	0	0.00	1	58.60	59.70	-1	11,403	-0.01%
2021/05/21	14	57.70	1	58.00	58.20	13	11,482	0.11%
2021/05/20	2	56.50	1	57.00	55.80	1	11,667	0.01%
2021/05/18	0	0.00	1	56.00	56.50	-1	11,845	-0.01%
2021/05/17	2	50.10	2	50.00	52.40	0	11,907	0.00%
2021/05/14	3	56.27	0	0.00	54.70	3	11,909	0.03%
2021/05/13	2	56.85	2	54.05	56.60	0	11,958	0.00%
2021/05/12	0	0.00	5	54.70	55.10	-5	12,073	-0.04%
2021/05/10	4	63.50	5	63.72	62.60	-1	12,227	-0.01%
2021/05/07	8	63.31	3	64.20	66.20	5	12,476	0.04%
2021/05/06	1	60.00	1	60.70	60.70	0	13,114	0.00%
2021/05/05	5	61.94	5	60.58	59.50	0	13,544	0.00%
2021/05/04	1	61.00	0	0.00	60.10	1	13,604	0.01%
2021/05/03	1	63.10	1	62.40	62.60	0	13,622	0.00%
2021/04/29	4.3	67.41	2	67.50	66.50	2.3	13,715	0.02%
2021/04/28	1	68.50	0	0.00	67.50	1	13,853	0.01%
2021/04/27	5	69.42	6	69.68	69.10	-1	14,034	-0.01%
2021/04/26	2.3	67.97	0	0.00	68.10	2.3	14,185	0.02%
2021/04/23	1	67.31	1	68.20	68.20	0	14,329	0.00%
2021/04/22	3	69.00	3	69.33	67.10	0	14,830	0.00%
2021/04/21	5	71.60	2	72.30	71.20	3	15,180	0.02%
2021/04/20	5	72.34	7	72.81	72.80	-2	15,347	-0.01%
2021/04/19	5	71.96	3	71.77	71.40	2	15,498	0.01%
2021/04/16	4	73.65	53	72.75	72.60	-49	15,749	-0.31%
2021/04/15	2.8	72.61	3	73.17	73.30	-0.2	16,003	0.00%
2021/04/14	1	72.90	2	69.60	71.70	-1	16,283	-0.01%
2021/04/13	1.1	75.82	2	74.85	73.10	-0.9	16,680	-0.01%
2021/04/12	3	75.87	1	75.00	75.00	2	17,372	0.01%
2021/04/09	3	76.23	3	75.87	75.70	0	17,830	0.00%
2021/04/08	1	78.10	14	77.69	77.00	-13	18,292	-0.07%
2021/04/07	12	78.25	11	77.83	77.50	1	18,380	0.01%
2021/04/06	8	76.39	9	76.58	76.40	-1	18,463	-0.01%
2021/04/01	7	77.04	6	76.45	76.30	1	18,834	0.01%
2021/03/31	10	78.05	2	77.70	77.00	8	19,262	0.04%
2021/03/30	17	80.44	18	80.49	79.50	-1	19,557	-0.01%
2021/03/29	10.2	77.29	11	78.25	78.30	-0.8	19,587	0.00%
2021/03/26	15.1	77.61	14	77.54	76.50	1.1	19,490	0.01%
2021/03/25	21	78.51	25	78.39	78.00	-4	19,251	-0.02%
2021/03/24	27.1	77.69	804	78.03	77.00	-776.9	18,734	-4.15%	大賣/鉅額交易
2021/03/23	810	78.04	189	77.37	78.00	621	18,165	3.42%	大買/大賣/鉅額交易
2021/03/22	83	73.08	32	73.00	74.00	51	16,948	0.30%
2021/03/19	17	71.05	4	71.00	70.70	13	16,741	0.08%
2021/03/18	35	72.14	22	71.19	71.30	13	16,655	0.08%
2021/03/17	24	71.19	43	72.41	71.10	-19	16,366	-0.12%
2021/03/16	7	68.51	7	68.60	67.90	0	15,590	0.00%
2021/03/15	20	67.22	17	67.62	68.00	3	15,543	0.02%
2021/03/12	14	68.70	31	67.34	67.70	-17	15,497	-0.11%
2021/03/11	2	67.40	0	0.00	67.50	2	15,453	0.01%
2021/03/10	4	67.70	2	66.25	66.10	2	15,405	0.01%
2021/03/09	53	68.59	15	67.82	67.30	38	15,345	0.25%
2021/03/08	78	71.15	22	72.20	70.20	56	15,146	0.37%
2021/03/05	9	70.06	17	70.21	70.70	-8	14,411	-0.06%
2021/03/04	50	69.94	37	69.72	68.00	13	13,956	0.09%
2021/03/03	10	66.42	11	66.93	67.50	-1	13,225	-0.01%
2021/03/02	4	64.05	1	63.10	63.10	3	13,138	0.02%
2021/02/26	0	0.00	1	65.90	65.60	-1	13,169	-0.01%
2021/02/25	15	69.03	16	69.04	67.10	-1	13,171	-0.01%
2021/02/24	11	67.77	9	66.54	66.00	2	12,911	0.02%
2021/02/23	2	67.70	7	68.14	67.10	-5	12,854	-0.04%
2021/02/22	18	68.17	23	67.73	67.50	-5	12,801	-0.04%
2021/02/19	12	65.49	14	65.71	66.20	-2	12,652	-0.02%
2021/02/18	4	63.03	9	63.76	63.90	-5	12,594	-0.04%
2021/02/17	15.1	62.00	17	62.92	63.10	-1.9	12,630	-0.02%
2021/02/05	13	63.23	6	63.33	62.90	7	12,609	0.06%
2021/02/04	15	64.19	17	63.65	63.50	-2	12,598	-0.02%
2021/02/03	14	64.48	11	64.81	64.20	3	12,648	0.02%
2021/02/02	18	64.67	24	64.50	65.40	-6	12,485	-0.05%
2021/02/01	11	62.57	2	62.30	61.90	9	12,328	0.07%
2021/01/29	39	67.41	44	66.33	63.90	-5	12,183	-0.04%
2021/01/28	82	70.30	20	69.77	68.50	62	11,869	0.52%
2021/01/27	56	68.63	44	68.00	70.10	12	11,135	0.11%
2021/01/26	4	64.23	26	64.52	63.80	-22	10,650	-0.21%
2021/01/25	12	64.90	6	64.63	64.40	6	10,538	0.06%
2021/01/22	19	65.93	20	65.96	66.60	-1	10,441	-0.01%
2021/01/21	14	66.26	7	66.67	64.60	7	10,297	0.07%
2021/01/20	19	67.14	13	66.53	65.20	6	10,127	0.06%
2021/01/19	24	68.85	15	69.33	67.70	9	9,915	0.09%
2021/01/18	12	67.08	10	67.83	67.60	2	9,698	0.02%
2021/01/15	31	69.48	19	70.43	68.10	12	9,516	0.13%
2021/01/14	20	68.41	34	69.66	71.60	-14	8,951	-0.16%
2021/01/13	8	65.64	4	65.83	65.10	4	8,516	0.05%
2021/01/12	17	68.81	12	67.38	67.00	5	8,306	0.06%
2021/01/11	11	70.31	22	70.90	70.80	-11	8,128	-0.14%
2021/01/08	16	70.20	10.3	69.98	67.50	5.8	7,910	0.07%
2021/01/07	28.3	70.66	24.3	71.46	70.00	4	7,645	0.05%
2021/01/06	23.3	70.40	14.1	70.85	69.60	9.2	7,349	0.13%
2021/01/05	41	72.61	29.5	71.99	69.60	11.5	6,856	0.17%
2021/01/04	28.1	66.15	21.1	68.00	69.60	7	6,110	0.11%
2020/12/31	16.6	60.43	33.1	61.74	63.30	-16.5	5,590	-0.29%
2020/12/30	14.1	58.38	17	58.16	57.60	-3	5,045	-0.06%
2020/12/29	36	59.74	25.5	59.60	57.80	10.5	4,865	0.22%
2020/12/28	27.5	60.30	121.4	60.69	60.50	-94	4,583	-2.05%	大賣/
2020/12/25	136.1	58.51	395.7	56.60	59.00	-259.6	4,113	-6.31%	大買/大賣/鉅額交易
2020/12/24	22	52.91	26.2	52.74	54.00	-4.2	3,553	-0.12%
2020/12/23	453	53.87	80	50.96	51.30	373	3,077	12.12%	大買/鉅額交易
2020/12/22	0	0.00	5	48.23	49.25	-5	2,499	-0.20%
2020/12/21	1	44.25	1	44.60	44.80	0	2,406	0.00%
2020/12/18	1	44.15	0	0.00	43.35	1	2,356	0.04%
2020/12/17	0	0.00	1	43.70	44.50	-1	2,334	-0.04%
2020/12/14	1	44.45	0	0.00	44.40	1	2,299	0.04%
2020/12/10	0	0.00	1	44.00	43.85	-1	2,209	-0.05%
2020/12/08	0	0.00	1	44.80	44.50	-1	2,126	-0.05%
2020/12/07	2	45.08	2	44.90	45.40	0	2,073	0.00%
2020/12/04	1	43.60	0	0.00	43.50	1	1,993	0.05%
2020/12/03	2	44.00	1	44.05	43.55	1	1,962	0.05%
2020/12/02	2	43.13	0	0.00	43.70	2	1,941	0.10%
2020/12/01	3	42.83	5	42.73	43.15	-2	1,899	-0.11%
2020/11/27	0	0.00	1	41.85	41.85	-1	1,813	-0.06%
2020/11/26	3	41.93	3	41.83	42.30	0	1,766	0.00%
2020/11/25	1	41.60	6	41.33	40.95	-5	1,697	-0.29%
2020/11/24	5	39.99	1	40.00	40.30	4	1,588	0.25%
2020/11/23	1	39.75	1	39.85	39.80	0	1,510	0.00%
2020/11/20	0	0.00	23	40.03	40.45	-23	1,457	-1.58%
2020/11/19	1	40.00	0	0.00	39.40	1	1,387	0.07%
2020/11/18	1	39.60	32	39.61	39.15	-31	1,325	-2.34%
2020/11/17	2	38.80	3	38.97	38.75	-1	1,254	-0.08%
2020/11/16	4	38.04	23	38.80	38.85	-19	1,186	-1.60%
2020/11/13	3	37.03	35	37.86	37.40	-32	1,077	-2.97%
2020/11/12	1	37.15	0	0.00	36.30	1	971	0.10%
2020/11/11	5	36.88	8	36.66	37.00	-3	917	-0.33%
2020/11/09	0	0.00	3	34.22	34.15	-3	789	-0.38%
2020/10/29	3	33.72	0	0.00	33.90	3	938	0.32%
2020/10/21	0	0.00	2	34.60	34.75	-2	1,012	-0.20%
2020/10/20	0	0.00	1	34.70	34.60	-1	1,034	-0.10%
2020/10/16	1	36.95	15	36.38	34.90	-14	1,070	-1.31%
2020/10/15	1	35.85	1	35.75	35.60	0	1,013	0.00%
2020/10/14	6	35.68	29	35.75	35.55	-23	997	-2.31%
2020/10/13	0	0.00	1	34.80	34.75	-1	978	-0.10%
2020/10/12	1	35.25	2	35.70	35.10	-1	977	-0.10%
2020/10/08	4	35.60	5	35.00	35.50	-1	952	-0.11%
2020/10/07	0	0.00	2	34.15	34.20	-2	923	-0.22%
2020/09/25	2	33.80	0	0.00	32.75	2	1,170	0.17%
2020/09/24	2	33.80	0	0.00	33.75	2	1,173	0.17%
2020/09/18	0	0.00	2	35.75	35.75	-2	1,209	-0.17%
2020/09/17	2	35.75	5	35.35	35.75	-3	1,194	-0.25%
2020/09/15	5	34.85	0	0.00	34.80	5	1,154	0.43%
2020/09/11	3	33.90	0	0.00	33.95	3	1,142	0.26%
2020/09/10	0	0.00	1	35.50	34.70	-1	1,136	-0.09%
2020/09/07	6	35.46	1	35.85	35.05	5	1,129	0.44%
2020/09/03	1	35.70	3	35.27	35.60	-2	1,071	-0.19%
2020/08/31	0	0.00	3	34.35	34.30	-3	1,064	-0.28%
2020/08/20	40	32.43	0	0.00	32.10	40	1,197	3.34%
2020/08/13	0	0.00	4	35.35	34.95	-4	1,196	-0.33%
2020/08/03	3	33.30	0	0.00	33.20	3	1,197	0.25%
2020/07/28	1	35.00	0	0.00	34.70	1	1,139	0.09%
2020/07/24	0	0.00	13	36.04	36.05	-13	1,130	-1.15%
2020/07/23	1	36.20	1	36.60	36.25	0	1,110	0.00%
2020/07/22	3	36.95	0	0.00	36.70	3	1,101	0.27%
2020/07/20	0	0.00	1	35.45	35.50	-1	1,047	-0.10%
2020/07/17	0	0.00	1	34.75	34.50	-1	1,027	-0.10%
2020/07/16	2	34.60	0	0.00	34.55	2	1,031	0.19%
2020/07/10	3	35.60	0	0.00	35.00	3	1,026	0.29%
2020/07/09	0	0.00	10	36.15	36.55	-10	1,011	-0.99%
2020/07/08	11	36.71	27	36.93	37.05	-16	973	-1.64%
2020/07/07	11	33.90	5	34.70	35.40	6	858	0.70%
2020/07/06	16	33.92	6	33.95	33.90	10	805	1.24%
2020/07/03	0	0.00	10	33.61	33.75	-10	811	-1.23%
2020/07/02	30	34.37	0	0.00	34.10	30	805	3.72%
2020/07/01	0	0.00	1	33.55	33.65	-1	760	-0.13%
2020/06/29	2	32.10	0	0.00	32.00	2	744	0.27%
2020/06/24	1	32.80	0	0.00	32.65	1	742	0.13%
2020/06/18	0	0.00	1	32.20	32.30	-1	756	-0.13%
2020/06/10	0	0.00	5	32.69	33.00	-5	801	-0.62%
2020/06/05	0	0.00	1	33.60	33.65	-1	810	-0.12%
2020/06/04	4	33.96	1	34.15	33.90	3	805	0.37%
2020/06/03	1	32.50	5	32.72	33.15	-4	753	-0.53%
2020/06/02	1	31.90	0	0.00	31.85	1	716	0.14%
2020/05/28	0	0.00	1	31.80	31.10	-1	684	-0.15%
2020/05/27	1	31.90	0	0.00	31.70	1	675	0.15%
2020/05/14	2	31.23	1	31.35	31.00	1	605	0.17%
2020/05/12	1	32.15	3	31.85	31.35	-2	581	-0.34%
2020/05/11	2	31.40	0	0.00	31.65	2	524	0.38%
2020/05/04	1	29.10	0	0.00	29.15	1	510	0.20%
2020/04/22	1	27.45	0	0.00	27.50	1	617	0.16%
2020/03/25	2	26.08	0	0.00	25.85	2	657	0.30%
2020/03/13	1	26.20	1	27.20	27.20	0	715	0.00%
2020/03/11	1	30.70	0	0.00	30.60	1	680	0.15%
2020/02/06	1	33.50	0	0.00	34.25	1	779	0.13%
2020/02/03	1	32.40	0	0.00	32.35	1	779	0.13%
2020/01/30	0	0.00	1	34.20	34.20	-1	819	-0.12%
2020/01/20	1	37.95	11	37.70	37.90	-10	804	-1.24%
2020/01/17	1	38.05	0	0.00	38.00	1	794	0.13%
2020/01/16	0	0.00	1	37.10	37.05	-1	818	-0.12%
2020/01/14	1	37.35	10	37.33	36.90	-9	837	-1.07%
2020/01/13	0	0.00	7	36.76	36.85	-7	826	-0.85%
2020/01/10	5	36.30	0	0.00	36.30	5	830	0.60%
2020/01/09	2	37.00	5	37.00	36.55	-3	831	-0.36%
2020/01/06	5	36.40	0	0.00	36.30	5	820	0.61%
2020/01/02	0	0.00	5	37.25	37.50	-5	820	-0.61%
2019/12/30	10	37.08	0	0.00	37.15	10	816	1.22%
2019/12/27	10	37.05	0	0.00	37.00	10	822	1.22%
2019/12/25	5	37.00	0	0.00	37.00	5	825	0.61%
2019/12/18	3	37.73	25	37.35	37.80	-22	829	-2.65%
2019/12/17	5	37.06	4	36.83	37.15	1	779	0.13%
2019/12/16	12	36.33	0	0.00	36.30	12	745	1.61%
2019/11/26	1	36.15	1	36.20	36.20	0	936	0.00%
2019/11/18	1	37.05	1	37.40	37.20	0	1,288	0.00%
2019/11/15	5	38.40	0	0.00	38.10	5	1,300	0.38%
2019/11/14	0	0.00	1	37.10	37.30	-1	1,295	-0.08%
2019/11/12	2	35.95	0	0.00	36.25	2	1,349	0.15%
2019/11/08	2	36.03	0	0.00	36.15	2	1,393	0.14%
2019/11/07	0	0.00	3	36.10	36.05	-3	1,403	-0.21%
2019/11/01	1	38.15	2	37.98	38.00	-1	1,421	-0.07%
2019/10/31	2	38.15	0	0.00	37.60	2	1,426	0.14%
2019/10/30	2	38.50	1	39.25	38.40	1	1,423	0.07%
2019/10/24	15	38.75	10	39.10	38.85	5	1,380	0.36%
2019/10/22	1	35.80	1	35.70	35.80	0	1,326	0.00%
2019/10/18	10	36.45	0	0.00	36.40	10	1,356	0.74%
2019/10/16	2	35.75	17	35.38	35.35	-15	1,380	-1.09%
2019/10/15	3	35.67	1	35.95	35.65	2	1,390	0.14%
2019/10/14	2	36.45	0	0.00	36.50	2	1,413	0.14%
2019/10/09	4	36.41	2	36.30	36.35	2	1,422	0.14%
2019/09/25	0	0.00	6	41.05	41.40	-6	1,387	-0.43%
2019/09/23	2	40.98	1	41.15	40.90	1	1,379	0.07%
2019/09/16	3	40.08	0	0.00	40.00	3	1,343	0.22%
2019/09/12	1	40.25	0	0.00	40.45	1	1,344	0.07%
2019/09/11	4	40.45	2	40.15	39.85	2	1,342	0.15%
2019/09/10	5	39.68	0	0.00	39.75	5	1,319	0.38%
2019/09/09	3	39.93	8	39.50	39.35	-5	1,306	-0.38%
2019/09/04	0	0.00	1	41.90	41.70	-1	1,231	-0.08%
2019/09/03	1	42.10	0	0.00	41.70	1	1,224	0.08%
2019/08/30	5	41.99	0	0.00	41.30	5	1,203	0.42%
2019/08/29	2	41.98	0	0.00	41.50	2	1,182	0.17%
2019/08/28	7	43.06	8	43.08	42.30	-1	1,145	-0.09%
2019/08/27	1	43.95	1	44.70	44.90	0	1,083	0.00%
2019/08/23	2	44.25	0	0.00	43.65	2	1,010	0.20%
2019/08/22	1	43.60	49	43.89	43.75	-48	953	-5.03%
2019/08/21	5	42.63	6	42.70	42.40	-1	834	-0.12%
2019/08/19	7	42.25	6	42.21	42.00	1	759	0.13%
2019/08/16	1	41.65	1	40.80	41.85	0	702	0.00%
2019/08/15	1	39.40	3	39.35	39.85	-2	646	-0.31%
2019/08/14	5	39.74	1	40.05	39.95	4	629	0.64%
2019/08/13	3	38.75	0	0.00	38.50	3	591	0.51%
2019/08/12	4	38.45	0	0.00	38.40	4	578	0.69%
2019/08/07	0	0.00	2	37.70	37.45	-2	565	-0.35%
2019/08/06	3	38.10	0	0.00	38.35	3	563	0.53%
2019/08/05	0	0.00	20	38.18	38.10	-20	554	-3.61%
2019/07/30	0	0.00	5	39.39	39.35	-5	544	-0.92%
2019/07/26	0	0.00	1	39.95	40.00	-1	549	-0.18%
2019/07/24	0	0.00	1	39.65	41.10	-1	580	-0.17%
2019/07/18	1	39.50	0	0.00	38.65	1	590	0.17%
2019/07/16	1	38.40	5	38.70	39.40	-4	558	-0.72%
2019/07/15	0	0.00	2	38.30	38.00	-2	534	-0.37%
2019/07/12	0	0.00	1	38.00	37.60	-1	538	-0.19%
2019/07/11	5	37.25	0	0.00	37.50	5	552	0.90%
2019/07/04	0	0.00	5	37.30	37.10	-5	657	-0.76%
2019/07/01	20	36.93	0	0.00	36.90	20	673	2.97%
2019/06/24	0	0.00	1	36.20	36.35	-1	746	-0.13%
2019/06/11	0	0.00	1	35.05	35.45	-1	818	-0.12%
2019/06/10	1	34.85	0	0.00	34.85	1	813	0.12%
2019/05/17	1	36.10	0	0.00	35.30	1	835	0.12%
2019/05/16	0	0.00	1	36.95	36.10	-1	838	-0.12%
2019/05/14	1	35.60	0	0.00	35.55	1	846	0.12%
2019/05/03	0	0.00	0	37.90	38.10	0	792	-0.01%
2019/05/02	1	37.90	1	37.56	38.30	0	774	0.00%
2019/04/30	0	0.00	2	36.85	37.55	-2	740	-0.27%
2019/04/26	2	37.13	2	37.23	36.70	0	709	0.00%
2019/04/19	1	36.20	2	36.35	36.10	-1	610	-0.16%
2019/04/18	0	0.00	2	36.75	36.50	-2	602	-0.33%
2019/04/16	0	0.00	1	36.55	37.30	-1	563	-0.18%
2019/04/15	1	37.20	1	37.15	35.90	0	511	0.00%
2019/04/01	1	35.20	1	34.60	35.80	0	363	0.00%
2019/03/25	0	0.00	1	33.30	33.20	-1	354	-0.28%
2019/03/18	0	0.00	1	35.65	34.50	-1	361	-0.28%
2019/03/14	1	31.85	0	0.00	31.80	1	311	0.32%
2019/02/25	0	0.00	3	32.70	32.90	-3	410	-0.73%
2019/02/22	0	0.00	3	32.37	32.35	-3	403	-0.74%
2019/02/21	1	31.60	0	0.00	31.60	1	399	0.25%
2019/02/20	3	31.35	0	0.00	31.35	3	406	0.74%
2019/02/15	0	0.00	4	31.10	31.10	-4	425	-0.94%
2019/02/14	0	0.00	1	31.20	31.35	-1	438	-0.23%
2019/02/11	1	29.50	0	0.00	29.55	1	569	0.18%
2019/01/14	2	29.45	0	0.00	29.25	2	763	0.26%
2018/12/05	0	0.00	1	30.85	31.10	-1	905	-0.11%
2018/11/28	0	0.00	3	30.33	30.40	-3	869	-0.34%
2018/11/22	2	29.40	0	0.00	29.60	2	856	0.23%
2018/11/14	0	0.00	1	29.20	29.40	-1	838	-0.12%
2018/11/13	2	28.50	1	28.95	28.75	1	834	0.12%
2018/11/12	1	30.50	5	30.05	29.50	-4	822	-0.49%
2018/11/08	1	29.40	1	29.90	30.05	0	702	0.00%
2018/11/06	0	0.00	1	29.30	29.05	-1	710	-0.14%
2018/11/05	6	29.81	1	29.70	29.30	5	702	0.71%
2018/11/02	0	0.00	1	28.60	28.65	-1	675	-0.15%
2018/10/29	1	27.40	0	0.00	27.40	1	732	0.14%
2018/10/25	2	26.90	1	28.15	27.55	1	738	0.14%
2018/10/24	1	27.55	2	27.75	27.55	-1	711	-0.14%
2018/10/17	0	0.00	1	28.90	28.55	-1	704	-0.14%
2018/10/15	2	27.80	0	0.00	27.80	2	708	0.28%
2018/10/01	0	0.00	1	31.00	31.30	-1	809	-0.12%
2018/09/28	1	30.70	0	0.00	30.60	1	809	0.12%
2018/09/26	5	31.30	5	31.46	31.60	0	804	0.00%
2018/09/25	0	0.00	1	30.95	30.95	-1	805	-0.12%
2018/09/21	0	0.00	7	30.79	30.70	-7	819	-0.85%
2018/09/20	0	0.00	5	30.60	30.70	-5	851	-0.59%
2018/09/10	1	30.55	0	0.00	30.65	1	1,246	0.08%
2018/08/29	0	0.00	2	33.15	33.30	-2	1,326	-0.15%
2018/08/28	1	33.00	0	0.00	33.00	1	1,343	0.07%
2018/08/24	0	0.00	2	34.30	34.30	-2	1,377	-0.15%
2018/08/16	2	34.65	0	0.00	34.70	2	1,358	0.15%
2018/08/15	0	0.00	1	34.80	34.70	-1	1,356	-0.07%
2018/08/14	0	0.00	1	34.75	34.90	-1	1,354	-0.07%
2018/08/13	1	36.00	0	0.00	35.45	1	1,349	0.07%
2018/08/03	2	37.90	0	0.00	37.50	2	1,298	0.15%
2018/07/27	0	0.00	8	36.78	36.95	-8	1,212	-0.66%
2018/07/26	0	0.00	3	36.73	36.20	-3	1,211	-0.25%
2018/07/25	3	36.20	0	0.00	36.25	3	1,206	0.25%
2018/07/20	3	36.90	1	36.65	36.60	2	1,202	0.17%
2018/07/18	0	0.00	2	37.30	37.05	-2	1,208	-0.17%
2018/07/17	1	37.55	2	37.55	37.50	-1	1,191	-0.08%
2018/07/16	16	36.85	6	37.45	37.65	10	1,166	0.86%
2018/07/13	2	36.23	4	35.79	36.80	-2	1,082	-0.18%
2018/07/12	1	35.15	22	35.30	35.15	-21	1,067	-1.97%
2018/07/11	6	34.93	0	0.00	35.05	6	1,072	0.56%
2018/07/10	0	0.00	5	35.30	35.10	-5	1,071	-0.47%
2018/07/04	5	34.95	0	0.00	34.95	5	1,054	0.47%
2018/07/03	0	0.00	5	35.75	35.50	-5	1,051	-0.48%
2018/06/28	0	0.00	2	33.90	33.90	-2	989	-0.20%
2018/06/25	0	0.00	16	36.71	35.25	-16	965	-1.66%
2018/06/22	29	37.35	12	37.39	37.50	17	928	1.83%
2018/06/21	2	37.30	0	0.00	37.30	2	778	0.26%
2018/06/14	11	34.80	0	0.00	34.80	11	628	1.75%
2018/06/12	10	35.20	0	0.00	35.20	10	648	1.54%
2018/06/11	0	0.00	14	35.65	35.20	-14	647	-2.16%
2018/06/07	1	36.70	2	36.65	36.50	-1	641	-0.16%
2018/06/06	2	35.30	10	35.39	35.40	-8	588	-1.36%
2018/06/05	1	35.40	7	35.29	35.55	-6	595	-1.01%
2018/06/04	13	35.08	1	36.00	36.25	12	587	2.04%
2018/05/29	5	33.40	0	0.00	33.40	5	632	0.79%
2018/05/22	4	33.95	0	0.00	33.85	4	762	0.52%
2018/05/16	0	0.00	1	33.70	33.25	-1	932	-0.11%
2018/05/15	0	0.00	1	33.85	33.60	-1	951	-0.11%
2018/05/14	1	33.90	1	33.50	33.95	0	996	0.00%
2018/05/08	1	32.95	0	0.00	32.90	1	1,025	0.10%
2018/05/07	1	31.95	0	0.00	31.95	1	1,044	0.10%
2018/05/04	0	0.00	1	31.85	31.80	-1	1,043	-0.10%
2018/04/30	2	32.70	0	0.00	32.40	2	1,059	0.19%
2018/04/24	3	32.58	3	32.70	32.50	0	1,088	0.00%
2018/04/20	1	34.05	1	34.05	34.00	0	1,085	0.00%
2018/04/18	1	34.00	0	0.00	34.30	1	1,086	0.09%
2018/04/16	0	0.00	1	36.05	36.00	-1	1,085	-0.09%
2018/04/13	1	36.50	2	36.75	36.65	-1	1,102	-0.09%
2018/04/12	3	36.45	3	36.45	36.45	0	1,142	0.00%
2018/04/09	1	37.15	0	0.00	37.35	1	1,185	0.08%
2018/04/03	0	0.00	7	36.90	36.90	-7	1,199	-0.58%
2018/03/31	7	37.35	1	37.25	37.30	6	1,219	0.49%
2018/03/29	9	37.46	0	0.00	37.10	9	1,243	0.72%
2018/03/28	6	37.34	0	0.00	37.05	6	1,232	0.49%
2018/03/27	2	37.35	1	37.45	37.40	1	1,234	0.08%
2018/03/19	1	38.55	1	38.85	38.90	0	1,366	0.00%
2018/03/13	2	40.20	1	40.10	39.80	1	1,443	0.07%
2018/03/12	2	39.10	52	39.09	39.15	-50	1,456	-3.43%
2018/03/08	20	39.95	0	0.00	39.80	20	1,471	1.36%
2018/03/06	38	40.89	2	40.55	40.25	36	1,493	2.41%
2018/03/05	3	39.38	1	39.60	39.80	2	1,503	0.13%
2018/03/01	0	0.00	1	39.80	40.05	-1	1,518	-0.07%
2018/02/27	1	40.45	0	0.00	40.10	1	1,535	0.07%
2018/02/26	1	39.50	1	39.40	39.45	0	1,541	0.00%
2018/02/23	1	38.90	0	0.00	39.00	1	1,548	0.06%
2018/02/22	1	38.35	1	38.75	38.90	0	1,566	0.00%
2018/02/21	1	36.20	1	36.20	37.40	0	1,602	0.00%
2018/02/12	2	34.05	20	34.32	34.50	-18	1,592	-1.13%
2018/02/09	66	34.19	13	34.15	34.10	53	1,584	3.35%
2018/02/08	2	37.63	1	37.50	37.55	1	1,564	0.06%
2018/02/07	5	39.40	0	0.00	38.30	5	1,651	0.30%
2018/02/06	101	39.18	0	0.00	38.25	101	1,717	5.88%	大買/鉅額交易
2018/02/05	0	0.00	10	41.95	42.35	-10	1,740	-0.57%
2018/02/02	1	42.75	0	0.00	42.80	1	1,864	0.05%
2018/01/31	0	0.00	6	43.14	43.25	-6	1,962	-0.31%
2018/01/30	1	43.55	0	0.00	43.85	1	1,984	0.05%
2018/01/29	1	44.90	0	0.00	44.80	1	2,043	0.05%
2018/01/24	2	45.00	0	0.00	45.15	2	2,192	0.09%
2018/01/17	0	0.00	6	45.68	45.55	-6	2,799	-0.21%
2018/01/15	0	0.00	1	45.45	45.10	-1	3,357	-0.03%
2018/01/09	2	46.05	0	0.00	46.00	2	3,863	0.05%
2018/01/08	0	0.00	1	46.90	46.20	-1	3,892	-0.03%
2018/01/05	2	45.50	0	0.00	45.60	2	3,875	0.05%
2018/01/04	13	45.79	10	45.99	46.10	3	3,868	0.08%
2018/01/03	20	45.70	0	0.00	45.55	20	3,858	0.52%