乙盛-KY (5243)-富邦-敦南券商分點個股進出

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
56.9
漲跌
▲0.1
漲幅
+0.18%
成交量
604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－富邦-敦南券商分點個股進出

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-敦南券商分點個股進出
富邦-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	3	56.80	1	56.90	56.90	2	1,869	0.11%
2024/05/14	0	0.00	1	57.10	56.80	-1	1,869	-0.05%
2024/05/07	0	0.00	1	57.00	56.80	-1	1,861	-0.05%
2024/05/06	1	56.40	1	56.70	56.20	0	1,851	0.00%
2024/05/03	1	56.20	0	0.00	55.60	1	1,847	0.05%
2024/05/02	1	55.50	0	0.00	55.90	1	1,845	0.05%
2024/04/30	0	0.00	2	56.65	56.00	-2	1,843	-0.11%
2024/04/26	1	55.80	0	0.00	55.10	1	1,819	0.05%
2024/04/24	0	0.00	2	55.60	56.30	-2	1,810	-0.11%
2024/04/22	1	53.70	0	0.00	53.70	1	1,792	0.06%
2024/04/19	2	54.65	0	0.00	54.10	2	1,783	0.11%
2024/04/18	1	56.20	0	0.00	55.60	1	1,757	0.06%
2024/04/16	0	0.00	20	55.62	56.00	-20	1,742	-1.15%
2024/04/15	2	59.60	1	60.30	59.00	1	1,715	0.06%
2024/04/12	23	60.38	2	61.30	61.40	21	1,701	1.23%
2024/04/11	1	60.70	1	60.20	59.90	0	1,652	0.00%
2024/04/10	1	58.00	0	0.00	58.10	1	1,555	0.06%
2024/04/09	1	57.80	0	0.00	57.80	1	1,550	0.06%
2024/04/08	0	0.00	2.5	57.62	58.00	-2.5	1,543	-0.16%
2024/04/02	0	0.00	1	60.00	59.50	-1	1,524	-0.07%
2024/04/01	0	0.00	1	60.50	59.30	-1	1,510	-0.07%
2024/03/29	0	0.00	1	60.30	59.40	-1	1,497	-0.07%
2024/03/28	16	60.38	10	61.23	60.30	6	1,447	0.41%
2024/03/27	17	57.81	9	58.80	59.60	8	1,256	0.64%
2024/03/26	3	56.43	0	0.00	55.90	3	1,146	0.26%
2024/03/25	1	57.70	1	57.50	57.60	0	1,127	0.00%
2024/03/22	4	58.10	64	58.15	58.20	-60	1,123	-5.34%
2024/03/21	3	56.87	3	57.30	57.40	0	1,086	0.00%
2024/03/20	0	57.70	0	0.00	56.90	0	1,058	0.00%
2024/03/19	1	57.70	1	57.50	57.70	0	1,005	0.00%
2024/03/18	5	58.36	5	58.00	58.40	0	986	0.00%
2024/03/15	5	59.08	14	58.91	58.80	-9	952	-0.94%
2024/03/14	11.2	58.38	3	57.70	57.20	8.2	826	0.99%
2024/03/13	74	61.51	12	60.46	60.50	62	783	7.91%
2024/03/12	10	58.96	10	58.66	60.00	0	591	0.00%
2024/03/11	0	0.00	1	54.00	54.60	-1	492	-0.20%
2024/03/08	1	53.20	0	0.00	53.00	1	488	0.20%
2024/03/07	1	54.00	0	0.00	53.50	1	491	0.20%
2024/03/05	0	0.00	1	55.50	55.50	-1	480	-0.21%
2024/03/04	3	55.50	5	55.22	55.10	-2	480	-0.42%
2024/02/29	2	54.80	5	54.90	55.00	-3	477	-0.63%
2024/02/27	3	54.87	2	55.90	55.00	1	479	0.21%
2024/02/26	2	55.05	0	0.00	55.20	2	484	0.41%
2024/02/23	1	56.20	1	57.00	55.50	0	484	0.00%
2024/02/21	0.1	55.70	0	0.00	55.60	0.1	477	0.01%
2024/02/16	0	0.00	1	54.60	55.30	-1	491	-0.20%
2024/02/05	2	53.75	0	0.00	53.90	2	484	0.41%
2024/02/01	6	55.40	0	0.00	55.20	6	465	1.29%
2024/01/25	2	56.65	0	0.00	56.50	2	456	0.44%
2024/01/24	1	56.90	0	0.00	56.90	1	454	0.22%
2024/01/22	1	57.00	1	57.50	57.10	0	466	0.00%
2024/01/19	0	0.00	1	56.50	56.50	-1	465	-0.22%
2024/01/17	1	56.60	0	0.00	56.50	1	472	0.21%
2024/01/15	0.2	58.50	10	58.20	58.20	-9.8	468	-2.09%
2024/01/12	1	57.80	0	0.00	57.70	1	476	0.21%
2024/01/05	0	0.00	1	59.80	59.70	-1	485	-0.21%
2023/12/29	1	61.30	0	0.00	61.20	1	527	0.19%
2023/12/27	0.2	60.70	0	0.00	60.70	0.2	517	0.04%
2023/12/26	0	60.60	0	0.00	60.50	0	519	0.00%
2023/12/25	0	0.00	1	59.60	59.50	-1	523	-0.19%
2023/12/21	0	0.00	1	60.20	59.80	-1	533	-0.19%
2023/12/15	0	0.00	2	60.80	60.80	-2	561	-0.36%
2023/12/13	3	59.33	0	0.00	59.60	3	587	0.51%
2023/12/08	0.2	61.30	0	0.00	61.30	0.2	615	0.03%
2023/12/04	0	0.00	2	61.80	61.80	-2	632	-0.32%
2023/11/21	1	60.60	0	0.00	60.20	1	746	0.13%
2023/11/03	0	0.00	1	58.00	57.70	-1	898	-0.11%
2023/10/31	1	56.70	0	0.00	56.60	1	971	0.10%
2023/10/30	1	57.80	0	0.00	57.80	1	989	0.10%
2023/10/26	1	57.50	0	0.00	57.40	1	1,019	0.10%
2023/10/18	2.1	59.99	0	0.00	59.60	2.1	1,187	0.18%
2023/10/13	0	0.00	1	60.80	60.80	-1	1,236	-0.08%
2023/10/11	1	59.80	1	61.20	59.70	0	1,275	0.00%
2023/10/06	1	63.60	0	0.00	63.60	1	1,269	0.08%
2023/09/28	0	0.00	1	63.40	63.70	-1	1,607	-0.06%
2023/09/27	0	0.00	0	63.40	63.10	0	1,788	0.00%
2023/09/25	1	65.00	0	0.00	65.00	1	1,957	0.05%
2023/09/19	1	67.40	0	0.00	66.80	1	2,014	0.05%
2023/09/18	1	67.00	0	0.00	66.80	1	2,015	0.05%
2023/09/12	0.2	65.90	0.2	66.10	65.80	0	2,091	0.00%
2023/09/08	0	0.00	0.1	66.60	66.10	-0.1	2,235	0.00%
2023/09/04	1	66.80	1	66.70	66.30	0	2,485	0.00%
2023/08/31	0	0.00	1	65.30	65.50	-1	2,592	-0.04%
2023/08/29	1	63.20	1	62.60	63.20	0	2,796	0.00%
2023/08/25	1	66.20	0	0.00	65.90	1	3,340	0.03%
2023/08/22	1	65.10	0	0.00	64.50	1	3,776	0.03%
2023/08/21	1	66.70	0	0.00	65.90	1	4,083	0.02%
2023/08/18	1	66.40	0.2	66.80	66.30	0.8	4,199	0.02%
2023/08/15	1	65.90	0	0.00	66.00	1	5,581	0.02%
2023/08/10	1	66.10	10	66.77	66.00	-9	5,791	-0.16%
2023/08/09	0.1	67.70	1	67.10	67.70	-1	5,768	-0.02%
2023/08/08	2	68.50	2.5	68.76	68.50	-0.5	5,748	-0.01%
2023/08/04	1	70.10	0	0.00	70.80	1	5,706	0.02%
2023/08/01	2	71.95	2	71.40	72.00	0	5,696	0.00%
2023/07/25	46	73.06	51	73.49	73.30	-5	5,664	-0.09%
2023/07/21	0	0.00	1	71.80	72.10	-1	5,602	-0.02%
2023/07/17	1	75.00	0	0.00	75.30	1	6,004	0.02%
2023/07/14	0	0.00	5	74.70	74.70	-5	6,185	-0.08%
2023/07/13	6	75.12	0	0.00	74.50	6	6,208	0.10%
2023/07/12	2	74.20	0	0.00	74.60	2	6,193	0.03%
2023/07/10	1	75.60	3	75.30	75.00	-2	6,172	-0.03%
2023/07/07	3	80.20	1	80.00	79.90	2	6,082	0.03%
2023/07/06	7	84.40	1	85.10	82.00	6	6,093	0.10%
2023/07/05	17	85.00	5	85.28	84.40	12	6,027	0.20%
2023/07/04	0.1	83.50	0	0.00	83.40	0.1	5,876	0.00%
2023/06/28	2	80.20	0	0.00	79.00	2	6,199	0.03%
2023/06/27	0	0.00	5	79.30	79.00	-5	6,225	-0.08%
2023/06/26	1	82.40	7	81.60	81.60	-6	6,203	-0.10%
2023/06/21	1	83.40	1	83.10	83.10	0	6,219	0.00%
2023/06/19	1	82.50	1	82.70	82.70	0	6,182	0.00%
2023/06/16	4	82.03	4	82.58	82.50	0	6,149	0.00%
2023/06/14	10	82.90	0	0.00	82.30	10	6,077	0.16%
2023/06/13	2	85.85	2	85.65	84.40	0	5,998	0.00%
2023/06/12	3	85.03	5	86.30	84.60	-2	5,927	-0.03%
2023/06/09	12	85.99	5	86.40	85.50	7	5,863	0.12%
2023/06/08	2	84.60	11	85.38	84.10	-9	5,799	-0.16%
2023/06/07	1	86.50	3	86.73	86.70	-2	5,738	-0.03%
2023/06/06	3	87.90	1	88.10	87.90	2	5,686	0.04%
2023/06/05	4	89.43	0	0.00	88.70	4	5,666	0.07%
2023/06/02	2	88.60	1	88.20	89.60	1	5,592	0.02%
2023/06/01	9	88.86	9	89.22	89.30	0	5,486	0.00%
2023/05/31	15	88.70	10	88.60	88.90	5	5,347	0.09%
2023/05/30	8	85.80	8	85.26	83.70	0	4,920	0.00%
2023/05/29	4	83.85	0	0.00	83.70	4	4,738	0.08%
2023/05/26	4	84.55	9	83.24	82.60	-5	4,676	-0.11%
2023/05/25	6	85.10	12.1	85.51	86.80	-6.1	4,519	-0.13%
2023/05/24	20	83.46	10.1	83.84	83.80	9.9	4,189	0.24%
2023/05/23	13	83.02	25.7	83.04	83.00	-12.7	4,085	-0.31%
2023/05/22	43	79.86	64.1	79.14	82.50	-21.1	3,887	-0.54%
2023/05/19	118	74.96	91	76.47	77.80	27	3,202	0.84%	大買/
2023/05/18	17	70.70	18	70.74	70.80	-1	2,713	-0.04%
2023/05/17	3	69.80	0	0.00	70.40	3	2,618	0.11%
2023/05/10	0	0.00	1	66.00	65.90	-1	2,463	-0.04%
2023/05/05	0	0.00	1	66.60	66.40	-1	2,482	-0.04%
2023/05/04	1	65.20	0	0.00	65.90	1	2,489	0.04%
2023/05/03	0	0.00	1	65.70	65.50	-1	2,502	-0.04%
2023/04/26	0	0.00	1	64.50	65.20	-1	2,512	-0.04%
2023/04/25	0	0.00	2	64.10	63.80	-2	2,500	-0.08%
2023/04/21	12	68.25	4	68.45	67.00	8	2,405	0.33%
2023/04/20	2	71.45	6	72.97	71.40	-4	2,254	-0.18%
2023/04/19	5	72.36	17	72.08	69.80	-12	2,016	-0.60%
2023/04/18	11	68.20	3	67.67	68.20	8	1,813	0.44%
2023/04/17	0	0.00	3	67.00	67.10	-3	1,770	-0.17%
2023/04/14	1	67.40	3	67.30	66.90	-2	1,750	-0.11%
2023/04/13	2	67.20	9	66.97	66.60	-7	1,713	-0.41%
2023/04/12	0	0.00	4	66.75	66.70	-4	1,685	-0.24%
2023/04/11	1	67.00	5	66.88	66.70	-4	1,672	-0.24%
2023/04/10	2	66.00	1	66.40	66.00	1	1,625	0.06%
2023/04/07	1	65.30	0	0.00	65.10	1	1,595	0.06%
2023/04/06	13	66.38	13	66.23	65.90	0	1,565	0.00%
2023/03/31	9	66.07	8	65.83	65.80	1	1,537	0.07%
2023/03/30	9	65.97	7	66.09	66.10	2	1,499	0.13%
2023/03/29	19	66.74	10	66.95	67.10	9	1,398	0.64%
2023/03/28	0	0.00	2	63.80	63.50	-2	1,103	-0.18%
2023/03/24	1	64.00	3	64.17	64.40	-2	1,047	-0.19%
2023/03/21	0	0.00	0.1	62.70	62.60	-0.1	1,004	0.00%
2023/03/17	0	0.00	2	61.95	62.10	-2	1,029	-0.19%
2023/03/10	2	62.20	3	62.10	61.50	-1	1,472	-0.07%
2023/03/09	2	64.50	0	0.00	63.00	2	1,498	0.13%
2023/03/08	7	64.37	3	64.80	64.40	4	1,486	0.27%
2023/03/07	1	64.30	36	63.93	63.70	-35	1,467	-2.39%
2023/03/06	1	63.70	21	63.02	63.50	-20	1,445	-1.38%
2023/03/02	0	0.00	1	62.40	62.20	-1	1,434	-0.07%
2023/03/01	0	0.00	1	63.00	62.60	-1	1,437	-0.07%
2023/02/24	0	0.00	2	63.00	62.50	-2	1,436	-0.14%
2023/02/23	9	63.63	40	63.18	63.20	-31	1,471	-2.11%
2023/02/22	0	0.00	2	61.85	61.40	-2	1,435	-0.14%
2023/02/21	1	62.80	0	0.00	62.50	1	1,448	0.07%
2023/02/20	0	0.00	50	61.90	61.80	-50	1,444	-3.46%
2023/02/17	0	0.00	1	61.70	61.50	-1	1,446	-0.07%
2023/02/16	3	62.07	2	61.90	62.00	1	1,457	0.07%
2023/02/15	0	0.00	20	61.00	60.80	-20	1,468	-1.36%
2023/02/14	0	0.00	1	60.60	60.50	-1	1,483	-0.07%
2023/02/13	1	60.80	1	60.80	60.40	0	1,522	0.00%
2023/02/09	0	0.00	1	61.80	61.50	-1	1,564	-0.06%
2023/02/08	0	0.00	0.1	62.00	61.30	-0.1	1,570	0.00%
2023/02/07	2	62.35	4	62.00	61.50	-2	1,562	-0.13%
2023/02/06	1	61.20	2	61.75	61.70	-1	1,547	-0.06%
2023/02/02	0.1	61.30	3	61.37	61.60	-2.9	1,536	-0.19%
2023/01/31	0	0.00	1	61.00	60.80	-1	1,556	-0.06%
2023/01/30	50	59.40	63	59.54	60.10	-13	1,559	-0.83%
2023/01/16	2	56.85	0	0.00	56.80	2	1,587	0.13%
2023/01/10	2	59.10	0	0.00	58.90	2	1,891	0.11%
2023/01/09	0	0.00	1	58.70	58.50	-1	1,993	-0.05%
2023/01/04	1	58.00	0	0.00	58.10	1	2,255	0.04%
2022/12/29	0	0.00	1	57.40	57.30	-1	2,461	-0.04%
2022/12/23	2	58.25	2	58.90	59.30	0	2,686	0.00%
2022/12/21	2	59.15	2	58.55	58.30	0	2,748	0.00%
2022/12/20	2	58.60	3	58.50	58.20	-1	2,731	-0.04%
2022/12/19	0	0.00	2	60.25	59.50	-2	2,741	-0.07%
2022/12/16	1	59.70	0	0.00	59.70	1	2,750	0.04%
2022/12/15	1	61.00	0	0.00	60.90	1	2,747	0.04%
2022/12/13	0	0.00	3	60.87	60.30	-3	2,746	-0.11%
2022/12/12	0	0.00	1	61.10	61.10	-1	2,743	-0.04%
2022/12/09	4	61.05	0	0.00	60.90	4	2,751	0.15%
2022/12/08	3	62.50	2	62.40	62.00	1	2,743	0.04%
2022/12/07	3	62.53	4	62.68	61.90	-1	2,730	-0.04%
2022/12/06	2	63.85	1	64.50	63.70	1	2,716	0.04%
2022/12/05	24	65.61	19	65.45	65.00	5	2,693	0.19%
2022/12/02	73	64.54	71	64.90	64.60	2	2,615	0.08%
2022/12/01	1	61.40	2	61.70	61.30	-1	2,369	-0.04%
2022/11/30	3	59.73	1	59.50	59.80	2	2,338	0.09%
2022/11/29	1	59.20	0	0.00	59.60	1	2,363	0.04%
2022/11/25	1	57.90	0	0.00	57.70	1	2,454	0.04%
2022/11/21	2	57.80	10	57.70	57.80	-8	2,580	-0.31%
2022/11/18	0	0.00	1	61.80	60.20	-1	2,545	-0.04%
2022/11/17	1	61.60	2	61.55	61.40	-1	2,534	-0.04%
2022/11/16	0	0.00	2	60.80	60.40	-2	2,519	-0.08%
2022/11/15	5	61.02	3	61.20	61.20	2	2,518	0.08%
2022/11/14	0	0.00	4	61.05	61.20	-4	2,522	-0.16%
2022/11/11	4	60.53	4	61.35	60.20	0	2,513	0.00%
2022/11/10	2	61.10	3	60.70	60.60	-1	2,497	-0.04%
2022/11/09	4	61.10	1	61.50	60.70	3	2,498	0.12%
2022/10/31	2	59.10	0	0.00	58.90	2	2,540	0.08%
2022/10/28	1	59.80	0	0.00	58.80	1	2,577	0.04%
2022/10/27	4	59.65	4	59.55	60.40	0	2,593	0.00%
2022/10/26	0	0.00	17	58.16	57.80	-17	2,621	-0.65%
2022/10/25	0	0.00	2	60.55	59.50	-2	2,630	-0.08%
2022/10/24	47	61.44	17	61.06	60.40	30	2,673	1.12%
2022/10/21	0	0.00	3	60.00	60.40	-3	2,662	-0.11%
2022/10/20	1	59.00	0	0.00	59.50	1	2,674	0.04%
2022/10/18	7	64.43	4	65.18	63.00	3	2,882	0.10%
2022/10/17	3	62.93	6	63.38	65.50	-3	2,872	-0.10%
2022/10/14	9	63.39	7	63.04	63.80	2	2,784	0.07%
2022/10/13	4	62.08	5	59.86	59.80	-1	2,724	-0.04%
2022/10/12	8	62.98	3	62.80	63.30	5	2,674	0.19%
2022/10/11	10	63.74	7	64.24	63.70	3	2,671	0.11%
2022/10/07	0	0.00	3	64.93	65.40	-3	2,647	-0.11%
2022/10/06	7	64.24	6	64.50	64.50	1	2,632	0.04%
2022/10/05	3	62.57	53	63.54	63.30	-50	2,561	-1.95%
2022/10/04	1	59.00	0	0.00	61.80	1	2,425	0.04%
2022/09/30	1	58.70	6	58.55	60.20	-5	2,428	-0.21%
2022/09/29	2	59.35	2	59.15	59.60	0	2,420	0.00%
2022/09/28	0	0.00	10	56.60	56.20	-10	2,390	-0.42%
2022/09/26	2	56.85	25	57.35	56.50	-23	2,389	-0.96%
2022/09/23	50	61.59	0	0.00	60.00	50	2,411	2.07%
2022/09/22	9	61.73	0	0.00	61.70	9	2,442	0.37%
2022/09/21	15	61.43	0	0.00	61.50	15	2,492	0.60%
2022/09/20	11	61.76	2	61.60	61.60	9	2,537	0.35%
2022/09/16	2	62.40	0	0.00	62.30	2	2,643	0.08%
2022/09/13	1	64.80	1	64.90	64.60	0	2,640	0.00%
2022/09/12	2	64.10	3	64.10	64.10	-1	2,644	-0.04%
2022/09/08	1	63.20	0	0.00	64.20	1	2,648	0.04%
2022/09/06	1	61.30	0	0.00	61.30	1	2,624	0.04%
2022/09/05	1	61.90	1	63.60	61.70	0	2,630	0.00%
2022/09/02	3	63.40	2	63.60	63.50	1	2,610	0.04%
2022/09/01	12	64.88	8	63.69	63.40	4	2,615	0.15%
2022/08/31	4	61.55	3	62.73	63.00	1	2,545	0.04%
2022/08/30	0	0.00	1	62.90	62.60	-1	2,556	-0.04%
2022/08/29	0	0.00	1	62.70	62.60	-1	2,551	-0.04%
2022/08/26	12	67.56	2	66.60	66.60	10	2,521	0.40%
2022/08/25	0	0.00	10	69.00	69.00	-10	2,506	-0.40%
2022/08/22	0	0.00	2	68.45	68.10	-2	2,785	-0.07%
2022/08/19	0	0.00	1	68.50	68.30	-1	2,888	-0.03%
2022/08/17	0	0.00	1	69.70	68.70	-1	3,035	-0.03%
2022/08/16	3	69.50	0	0.00	69.30	3	3,029	0.10%
2022/08/15	3	69.13	2	69.00	69.00	1	3,033	0.03%
2022/08/12	0	0.00	2	68.65	68.60	-2	3,039	-0.07%
2022/08/11	1	68.50	0	0.00	68.20	1	3,030	0.03%
2022/08/10	2	68.60	2	68.20	68.10	0	2,982	0.00%
2022/08/09	1	68.60	1	68.20	68.30	0	2,966	0.00%
2022/08/08	2	66.05	2	66.75	66.90	0	2,944	0.00%
2022/08/04	1	65.50	2	66.40	66.00	-1	2,946	-0.03%
2022/08/03	0	0.00	1	68.10	67.50	-1	2,905	-0.03%
2022/08/02	10	67.10	1	67.20	67.10	9	2,879	0.31%
2022/08/01	4	70.03	3	69.43	69.40	1	2,827	0.04%
2022/07/29	4	70.45	5	70.10	70.30	-1	2,802	-0.04%
2022/07/28	4	71.40	41	70.96	71.00	-37	2,767	-1.34%
2022/07/27	27	70.68	24	70.66	71.50	3	2,773	0.11%
2022/07/26	21	70.23	5	70.26	69.90	16	2,721	0.59%
2022/07/25	22	69.84	17	70.94	71.10	5	2,612	0.19%
2022/07/22	2	67.55	4	68.75	68.90	-2	2,404	-0.08%
2022/07/21	2	67.40	2	67.30	67.30	0	2,284	0.00%
2022/07/20	3	67.83	3	67.33	67.20	0	2,274	0.00%
2022/07/19	0	0.00	1	67.90	68.00	-1	2,266	-0.04%
2022/07/18	1	67.50	0	0.00	67.30	1	2,283	0.04%
2022/07/15	2	66.60	1	67.40	66.70	1	2,409	0.04%
2022/07/14	6	66.53	11	66.35	66.70	-5	2,564	-0.19%
2022/07/13	1	65.70	1	65.00	65.40	0	2,550	0.00%
2022/07/12	3	63.90	3	63.60	63.60	0	2,518	0.00%
2022/07/11	2	64.55	3	64.47	64.40	-1	2,492	-0.04%
2022/07/08	3	62.83	1	63.40	62.70	2	2,457	0.08%
2022/07/07	2	60.90	2	61.00	61.30	0	2,429	0.00%
2022/07/06	2	60.50	2	59.80	59.00	0	2,411	0.00%
2022/07/04	2	59.70	5	58.70	58.70	-3	2,403	-0.12%
2022/06/30	4	64.90	0	0.00	64.90	4	2,337	0.17%
2022/06/29	4	67.60	4	67.75	67.90	0	2,294	0.00%
2022/06/28	5	66.94	5	66.94	67.30	0	2,241	0.00%
2022/06/27	3	66.03	6	66.22	66.80	-3	2,210	-0.14%
2022/06/24	3	65.27	3	64.90	65.50	0	2,147	0.00%
2022/06/22	1	61.70	0	0.00	61.50	1	2,091	0.05%
2022/06/17	2	64.40	4	64.65	63.90	-2	2,061	-0.10%
2022/06/16	0	0.00	2	66.65	64.30	-2	2,047	-0.10%
2022/06/15	0	0.00	1	66.50	65.30	-1	2,027	-0.05%
2022/06/13	0	0.00	5	65.60	65.60	-5	1,995	-0.25%
2022/06/10	5	67.00	0	0.00	66.70	5	1,974	0.25%
2022/06/09	2	66.00	5	66.46	66.40	-3	1,944	-0.15%
2022/06/08	2	66.50	2	65.60	65.60	0	1,922	0.00%
2022/06/07	2	65.70	3	66.03	66.10	-1	1,879	-0.05%
2022/06/02	2	66.15	6	66.20	66.10	-4	1,854	-0.22%
2022/06/01	7	66.61	2	66.00	66.00	5	1,832	0.27%
2022/05/31	2	67.50	21	66.85	67.00	-19	1,741	-1.09%
2022/05/30	7	64.04	0	0.00	64.80	7	1,587	0.44%
2022/05/27	6	64.52	6	65.70	64.40	0	1,533	0.00%
2022/05/26	16	63.34	15	63.67	62.90	1	1,410	0.07%
2022/05/25	1	62.00	2	61.85	62.20	-1	1,310	-0.08%
2022/05/24	0	0.00	1	60.10	59.70	-1	1,257	-0.08%
2022/05/23	2	60.60	2	60.70	60.70	0	1,249	0.00%
2022/05/18	2	59.10	3.1	58.72	58.60	-1.1	1,197	-0.09%
2022/05/17	0	0.00	1	58.30	58.40	-1	1,200	-0.08%
2022/05/13	3.1	58.80	3	58.90	58.40	0.1	1,189	0.01%
2022/05/12	4	59.25	6	58.23	57.10	-2	1,177	-0.17%
2022/05/09	1	58.30	0	0.00	58.00	1	1,156	0.09%
2022/05/05	1	61.00	1	61.10	60.80	0	1,137	0.00%
2022/05/04	6	61.42	12	61.48	61.50	-6	1,119	-0.54%
2022/05/03	2	58.10	0	0.00	58.10	2	1,073	0.19%
2022/04/29	0	0.00	2	58.10	58.10	-2	1,078	-0.19%
2022/04/28	2	57.80	0	0.00	57.10	2	1,079	0.19%
2022/04/27	3	57.47	1	57.40	57.40	2	1,074	0.19%
2022/04/26	0	0.00	5	59.80	59.80	-5	1,056	-0.47%
2022/04/25	3	60.10	0	0.00	60.10	3	1,049	0.29%
2022/04/22	2	64.75	1	65.20	63.60	1	1,020	0.10%
2022/04/21	20	66.96	10	67.59	64.20	10	976	1.02%
2022/04/20	3	66.53	8	65.84	66.40	-5	780	-0.64%
2022/04/19	0	0.00	2	60.30	61.40	-2	619	-0.32%
2022/04/18	0	0.00	1	58.60	58.80	-1	611	-0.16%
2022/04/14	2	60.00	2	59.80	59.80	0	659	0.00%
2022/04/12	1	56.30	1	58.50	58.50	0	828	0.00%
2022/04/11	0	0.00	30	59.59	57.50	-30	836	-3.59%
2022/04/08	32	60.66	0	0.00	60.90	32	829	3.86%
2022/04/07	0	0.00	1	59.00	58.70	-1	828	-0.12%
2022/03/31	2	60.20	2	60.00	60.00	0	911	0.00%
2022/03/30	0	0.00	1	60.30	60.70	-1	987	-0.10%
2022/03/25	1	58.70	2	59.40	58.40	-1	983	-0.10%
2022/03/23	2	58.80	1	58.80	58.80	1	994	0.10%
2022/03/22	1	57.90	0	0.00	58.00	1	1,002	0.10%
2022/03/21	3	58.33	0	0.00	58.10	3	1,011	0.30%
2022/03/07	2	57.00	0	0.00	57.30	2	1,174	0.17%
2022/03/01	0	0.00	5	60.50	60.70	-5	1,297	-0.39%
2022/02/24	2	59.35	0	0.00	58.80	2	1,379	0.15%
2022/02/22	1	60.90	0	0.00	60.50	1	1,553	0.06%
2022/02/17	1	63.10	1	62.90	62.30	0	2,329	0.00%
2022/02/15	2	61.70	3	61.10	61.10	-1	2,728	-0.04%
2022/02/14	2	61.50	2	61.30	61.30	0	2,751	0.00%
2022/02/09	1	62.20	0	0.00	62.80	1	2,825	0.04%
2022/02/07	2	60.10	2	61.10	61.10	0	2,888	0.00%
2022/01/26	2	60.00	2	59.50	59.50	0	2,915	0.00%
2022/01/25	2	60.70	2	59.80	59.80	0	3,128	0.00%
2022/01/24	2	61.00	2	61.20	61.20	0	3,302	0.00%
2022/01/17	2	61.60	2	62.80	62.80	0	3,682	0.00%
2022/01/11	3	64.13	3	63.90	63.80	0	3,831	0.00%
2022/01/10	4	64.78	2	64.60	64.60	2	4,010	0.05%
2022/01/07	4	65.55	4	65.60	65.50	0	4,232	0.00%
2022/01/06	6	67.72	5	67.16	67.10	1	4,277	0.02%
2022/01/05	42	68.55	42	69.12	68.50	0	4,366	0.00%
2022/01/03	2	67.10	2	66.80	66.80	0	4,670	0.00%
2021/12/29	2	67.50	4	67.25	67.20	-2	4,945	-0.04%
2021/12/28	4	68.25	2	67.50	67.50	2	5,002	0.04%
2021/12/27	3	68.70	4	69.20	68.40	-1	5,071	-0.02%
2021/12/24	9	67.19	17	66.92	68.20	-8	5,251	-0.15%
2021/12/23	0	0.00	1	65.80	65.40	-1	5,201	-0.02%
2021/12/22	0	0.00	1	65.10	65.10	-1	5,221	-0.02%
2021/12/21	5	64.24	2	64.40	64.40	3	5,253	0.06%
2021/12/20	2	64.30	2	64.10	64.10	0	5,401	0.00%
2021/12/17	2	63.70	0	0.00	63.90	2	5,465	0.04%
2021/12/16	0	0.00	7	64.83	65.00	-7	5,455	-0.13%
2021/12/15	2	65.20	2	65.10	65.10	0	5,470	0.00%
2021/12/14	2	65.25	2	65.10	65.10	0	5,514	0.00%
2021/12/13	2	67.00	3	66.53	66.60	-1	5,739	-0.02%
2021/12/10	2	67.00	2	66.80	66.80	0	5,878	0.00%
2021/12/09	2	68.20	3	67.27	66.80	-1	5,875	-0.02%
2021/12/08	3	68.30	2	67.80	67.80	1	5,855	0.02%
2021/12/07	3	68.40	5	68.68	67.90	-2	5,843	-0.03%
2021/12/06	2	67.70	2	68.40	68.40	0	5,833	0.00%
2021/12/03	2	68.40	2	68.00	68.00	0	5,828	0.00%
2021/12/02	6	68.58	3	70.10	67.60	3	5,826	0.05%
2021/12/01	2	68.00	2	69.10	69.10	0	5,784	0.00%
2021/11/30	4	68.80	5	69.12	68.70	-1	5,768	-0.02%
2021/11/29	5	68.18	7	68.10	67.70	-2	5,741	-0.03%
2021/11/26	5	67.96	2	67.20	67.20	3	5,718	0.05%
2021/11/25	12	69.07	2	69.55	69.00	10	5,688	0.18%
2021/11/24	8	70.43	20	70.47	70.40	-12	5,667	-0.21%
2021/11/23	12	68.98	23	69.04	68.80	-11	5,650	-0.19%
2021/11/22	4	72.18	5	71.90	70.80	-1	5,624	-0.02%
2021/11/19	10	72.78	31	72.64	71.70	-21	5,571	-0.38%
2021/11/18	34	74.44	42	74.89	73.50	-8	5,480	-0.15%
2021/11/17	52	73.15	59.5	73.28	73.90	-7.5	5,231	-0.14%
2021/11/16	34	70.08	22	69.91	70.00	12	4,911	0.24%
2021/11/15	50	70.38	47	69.77	70.00	3	4,757	0.06%
2021/11/12	52	66.66	19	66.72	67.00	33	4,439	0.74%
2021/11/11	2	65.20	2	64.50	64.50	0	4,398	0.00%
2021/11/10	10	64.74	4	64.95	64.60	6	4,415	0.14%
2021/11/09	1	64.80	1	65.30	65.20	0	4,405	0.00%
2021/11/08	12	65.28	2	64.60	64.60	10	4,389	0.23%
2021/11/05	5	65.94	2	66.00	66.00	3	4,390	0.07%
2021/11/04	8	67.88	5	67.80	67.20	3	4,368	0.07%
2021/11/03	2	67.50	4	67.38	67.30	-2	4,372	-0.05%
2021/11/02	26	69.60	14	68.87	67.40	12	4,399	0.27%
2021/11/01	2	67.80	18	70.06	70.60	-16	4,228	-0.38%
2021/10/29	3	66.70	3	66.93	66.70	0	4,131	0.00%
2021/10/28	1	66.70	3	66.63	66.20	-2	4,087	-0.05%
2021/10/27	3	66.07	4	66.43	66.50	-1	4,053	-0.02%
2021/10/26	6	67.53	4	66.70	66.50	2	4,041	0.05%
2021/10/25	10	68.00	16	68.00	68.70	-6	3,966	-0.15%
2021/10/22	4	65.23	5	65.42	65.30	-1	3,865	-0.03%
2021/10/21	5	64.92	5	64.94	64.40	0	4,042	0.00%
2021/10/20	7	64.60	5	64.50	64.10	2	4,361	0.05%
2021/10/19	8	64.61	2	64.60	64.60	6	4,334	0.14%
2021/10/18	11	66.56	5	65.82	64.50	6	4,283	0.14%
2021/10/15	65	68.51	75	68.49	69.50	-10	4,124	-0.24%
2021/10/14	7	65.59	9	65.43	66.50	-2	3,921	-0.05%
2021/10/13	12	65.02	6	65.10	65.50	6	3,863	0.16%
2021/10/12	30	67.45	17	67.15	66.50	13	3,764	0.35%
2021/10/08	14	65.89	40	66.80	67.60	-26	3,650	-0.71%
2021/10/07	4	64.25	5	64.14	63.70	-1	3,402	-0.03%
2021/10/06	53	64.53	36	64.21	63.30	17	3,462	0.49%
2021/10/05	2	60.40	1.1	62.21	62.50	0.9	3,383	0.03%
2021/10/04	4	62.90	7.3	62.16	61.50	-3.3	3,345	-0.10%
2021/10/01	22	63.52	8.2	62.92	61.90	13.8	3,282	0.42%
2021/09/30	3	60.47	10	60.96	61.40	-7	3,075	-0.23%
2021/09/29	4	60.03	3.4	60.18	60.10	0.6	3,090	0.02%
2021/09/28	4	60.70	1	61.00	61.10	3	3,168	0.09%
2021/09/27	30	62.02	44	61.91	62.00	-14	3,172	-0.44%
2021/09/24	22	60.26	5	59.54	59.50	17	3,086	0.55%
2021/09/23	2	57.20	3	56.80	57.00	-1	3,085	-0.03%
2021/09/22	7	57.09	1	57.60	56.40	6	3,135	0.19%
2021/09/17	2	57.65	1	58.00	58.90	1	3,209	0.03%
2021/09/16	8	59.20	7	59.40	58.50	1	3,315	0.03%
2021/09/15	5.6	59.80	5	59.44	60.10	0.6	3,365	0.02%
2021/09/14	1	56.00	1.1	54.79	54.70	-0.1	3,532	0.00%
2021/09/09	2	54.80	2	55.40	55.40	0	4,615	0.00%
2021/09/07	2	56.80	4	56.00	56.30	-2	4,844	-0.04%
2021/09/06	1	57.30	0	0.00	56.60	1	4,847	0.02%
2021/09/03	0	0.00	3	58.20	58.60	-3	4,859	-0.06%
2021/09/01	0	0.00	1	59.30	59.40	-1	4,861	-0.02%
2021/08/31	2	58.20	1	58.20	58.20	1	4,848	0.02%
2021/08/26	2	58.40	2	58.90	58.90	0	4,845	0.00%
2021/08/25	3	58.07	2	57.90	57.90	1	4,844	0.02%
2021/08/23	0	0.00	4	57.25	58.80	-4	4,883	-0.08%
2021/08/20	8	56.69	5	56.06	55.90	3	4,892	0.06%
2021/08/19	1	58.80	1	58.90	57.00	0	4,898	0.00%
2021/08/18	1	58.30	2	58.65	59.80	-1	4,919	-0.02%
2021/08/17	2	61.00	2	57.40	57.40	0	4,972	0.00%
2021/08/16	2	62.05	1	60.70	60.20	1	4,981	0.02%
2021/08/13	1	66.00	0	0.00	63.70	1	4,978	0.02%
2021/08/12	2	66.15	2	66.00	65.90	0	4,979	0.00%
2021/08/11	2	66.50	2	66.80	65.40	0	4,998	0.00%
2021/08/10	7	66.89	6	67.07	66.50	1	5,034	0.02%
2021/08/06	1.1	69.19	0	0.00	69.10	1.1	5,092	0.02%
2021/08/05	7	69.99	12	69.53	69.30	-5	5,084	-0.10%
2021/08/04	6	69.30	10	69.34	69.50	-4	5,132	-0.08%
2021/08/03	4	67.35	3	67.63	67.10	1	5,099	0.02%
2021/08/02	3	66.90	3	67.07	67.20	0	5,147	0.00%
2021/07/30	1	67.40	1	66.50	66.50	0	5,233	0.00%
2021/07/29	5	66.98	5	66.80	67.20	0	5,266	0.00%
2021/07/28	9	67.24	7	67.01	66.50	2	5,294	0.04%
2021/07/27	24	70.54	26	70.05	69.40	-2	5,300	-0.04%
2021/07/26	71	71.28	80	71.89	73.70	-9	5,144	-0.17%
2021/07/23	4	67.25	6	67.12	67.00	-2	4,812	-0.04%
2021/07/22	2	66.80	9	66.48	66.30	-7	4,830	-0.14%
2021/07/21	6	65.93	5	66.22	64.80	1	4,873	0.02%
2021/07/20	7	66.87	3	66.67	66.10	4	4,877	0.08%
2021/07/19	10	68.70	7	68.50	68.10	3	4,904	0.06%
2021/07/16	7	69.64	3	69.43	68.90	4	4,973	0.08%
2021/07/15	66	69.35	10	69.44	69.30	56	4,995	1.12%
2021/07/14	16	68.21	11	68.45	67.70	5	4,990	0.10%
2021/07/13	14	71.30	8	71.11	69.20	6	4,981	0.12%
2021/07/12	24	70.50	132	71.64	71.50	-108	4,888	-2.21%	大賣/鉅額交易
2021/07/09	6	68.57	17	68.20	68.00	-11	4,792	-0.23%
2021/07/08	9.1	69.75	15	69.53	69.10	-6	4,863	-0.12%
2021/07/07	30	69.16	7	68.90	68.30	23	4,908	0.47%
2021/07/06	4	69.63	1	68.60	68.60	3	4,980	0.06%
2021/07/05	17	69.32	31	69.65	70.60	-14	5,019	-0.28%
2021/07/02	9	67.93	11	67.71	68.00	-2	5,006	-0.04%
2021/07/01	14	67.45	25	67.70	66.80	-11	5,158	-0.21%
2021/06/30	20.2	70.27	27	70.13	69.40	-6.9	5,188	-0.13%
2021/06/29	11	70.55	7	70.63	68.90	4	5,249	0.08%
2021/06/28	3	69.30	4	70.50	70.90	-1	5,369	-0.02%
2021/06/25	9	71.91	7	73.39	70.30	2	5,821	0.03%
2021/06/24	30	74.19	32	74.04	73.00	-2	5,859	-0.03%
2021/06/23	28	72.08	30	72.79	74.00	-2	5,857	-0.03%
2021/06/22	25	70.86	25	71.16	71.00	0	6,075	0.00%
2021/06/21	101	72.41	81	72.78	71.10	20	6,435	0.31%	大買/
2021/06/18	27	66.44	51	67.04	68.40	-24	7,143	-0.34%
2021/06/17	9	61.61	3	61.90	62.20	6	7,073	0.08%
2021/06/16	5	62.56	3	63.47	62.70	2	7,087	0.03%
2021/06/15	1	60.00	1	60.80	60.80	0	7,296	0.00%
2021/06/11	1	60.60	0	0.00	60.40	1	8,110	0.01%
2021/06/10	1	60.20	1.2	59.75	59.70	-0.2	8,179	0.00%
2021/06/09	1	60.50	1	59.40	59.40	0	8,272	0.00%
2021/06/08	1	60.00	1	59.90	59.90	0	8,390	0.00%
2021/06/07	1	59.80	1	59.00	59.00	0	8,467	0.00%
2021/06/04	1	60.20	1	59.80	59.80	0	8,583	0.00%
2021/06/03	1	60.20	1	60.80	60.80	0	8,839	0.00%
2021/06/02	4	60.50	1	59.90	59.90	3	9,644	0.03%
2021/06/01	7	62.20	4	62.65	61.50	3	10,111	0.03%
2021/05/31	2	61.50	1	61.20	61.20	1	10,848	0.01%
2021/05/28	0	0.00	16	60.37	60.40	-16	10,980	-0.15%
2021/05/27	1	59.30	2	59.55	59.00	-1	11,030	-0.01%
2021/05/26	1	60.60	1	59.40	59.40	0	11,075	0.00%
2021/05/25	59	61.27	47	61.10	60.80	12	11,353	0.11%
2021/05/24	7	59.10	2	58.90	59.70	5	11,403	0.04%
2021/05/21	4	57.75	3	58.00	58.20	1	11,482	0.01%
2021/05/19	0	0.00	1	56.50	56.30	-1	11,792	-0.01%
2021/05/18	1	55.90	2	55.50	56.50	-1	11,845	-0.01%
2021/05/17	1	54.70	0	0.00	52.40	1	11,907	0.01%
2021/05/14	2	57.50	1	54.70	54.70	1	11,909	0.01%
2021/05/13	1.1	55.91	8	54.59	56.60	-6.9	11,958	-0.06%
2021/05/12	1	52.90	0	0.00	55.10	1	12,073	0.01%
2021/05/11	3	59.53	1.2	60.19	58.40	1.8	12,131	0.01%
2021/05/10	104	64.46	0	0.00	62.60	104	12,227	0.85%	大買/鉅額交易
2021/05/07	1.1	63.29	8	63.73	66.20	-6.9	12,476	-0.06%
2021/05/06	2	60.20	4	61.35	60.70	-2	13,114	-0.02%
2021/05/05	10	60.30	0	0.00	59.50	10	13,544	0.07%
2021/05/04	7	62.17	13.3	59.22	60.10	-6.3	13,604	-0.05%
2021/05/03	5	63.88	3	62.87	62.60	2	13,622	0.01%
2021/04/29	4	67.75	2	66.50	66.50	2	13,715	0.01%
2021/04/28	22	67.95	1	67.50	67.50	21	13,853	0.15%
2021/04/27	0.3	69.80	10	70.70	69.10	-9.7	14,034	-0.07%
2021/04/26	14	68.07	0	0.00	68.10	14	14,185	0.10%
2021/04/23	1	68.10	0	0.00	68.20	1	14,329	0.01%
2021/04/22	4	69.18	3	69.37	67.10	1	14,830	0.01%
2021/04/21	1	71.60	0	0.00	71.20	1	15,180	0.01%
2021/04/20	0	0.00	3	72.50	72.80	-3	15,347	-0.02%
2021/04/19	2	71.70	0.1	71.80	71.40	2	15,498	0.01%
2021/04/16	1.5	73.33	1	74.60	72.60	0.5	15,749	0.00%
2021/04/15	2.4	72.74	13	72.48	73.30	-10.6	16,003	-0.07%
2021/04/14	4	70.63	2	71.65	71.70	2	16,283	0.01%
2021/04/13	10	76.70	1	76.50	73.10	9	16,680	0.05%
2021/04/12	0	0.00	1	74.90	75.00	-1	17,372	-0.01%
2021/04/09	0	0.00	10	75.63	75.70	-10	17,830	-0.06%
2021/04/08	5	77.42	0	0.00	77.00	5	18,292	0.03%
2021/04/07	32	78.11	41	78.49	77.50	-9	18,380	-0.05%
2021/04/06	11	76.53	20	76.54	76.40	-9	18,463	-0.05%
2021/04/01	7	76.21	8	77.19	76.30	-1	18,834	-0.01%
2021/03/31	25	77.64	12	78.04	77.00	13	19,262	0.07%
2021/03/30	56	80.87	45	80.46	79.50	11	19,557	0.06%
2021/03/29	7	77.89	25	77.29	78.30	-18	19,587	-0.09%
2021/03/26	75	77.13	19	77.94	76.50	56	19,490	0.29%
2021/03/25	103	77.80	97	78.40	78.00	6	19,251	0.03%	大買/
2021/03/24	99	77.45	31	77.89	77.00	68	18,734	0.36%
2021/03/23	221	78.02	247	77.85	78.00	-26	18,165	-0.14%	大買/大賣/
2021/03/22	34	72.95	41.1	72.82	74.00	-7.1	16,948	-0.04%
2021/03/19	27	71.36	16	71.06	70.70	11	16,741	0.07%
2021/03/18	30	71.93	172	72.61	71.30	-142	16,655	-0.85%	大賣/鉅額交易
2021/03/17	277	73.22	151	72.27	71.10	126	16,366	0.77%	大買/大賣/鉅額交易
2021/03/16	11	68.41	9	68.47	67.90	2	15,590	0.01%
2021/03/15	9	67.79	24	67.45	68.00	-15	15,543	-0.10%
2021/03/12	34	67.94	22	67.97	67.70	12	15,497	0.08%
2021/03/11	16	67.52	18	67.29	67.50	-2	15,453	-0.01%
2021/03/10	18	67.33	13	67.85	66.10	5	15,405	0.03%
2021/03/09	18.1	69.37	30	69.15	67.30	-11.9	15,345	-0.08%
2021/03/08	57	72.31	39	72.62	70.20	18	15,146	0.12%
2021/03/05	19	69.15	11.2	69.53	70.70	7.8	14,411	0.05%
2021/03/04	76	70.07	64.6	70.21	68.00	11.4	13,956	0.08%
2021/03/03	8	65.29	15.5	65.30	67.50	-7.5	13,225	-0.06%
2021/03/02	6	64.40	1	67.00	63.10	5	13,138	0.04%
2021/02/26	2	66.55	4	66.40	65.60	-2	13,169	-0.02%
2021/02/25	29	68.82	28	69.16	67.10	1	13,171	0.01%
2021/02/24	23	68.31	21	67.82	66.00	2	12,911	0.02%
2021/02/23	3	67.50	2	68.20	67.10	1	12,854	0.01%
2021/02/22	11	68.31	11	68.14	67.50	0	12,801	0.00%
2021/02/19	2	66.90	20	65.49	66.20	-18	12,652	-0.14%
2021/02/18	2	63.15	8	62.88	63.90	-6	12,594	-0.05%
2021/02/17	1	61.00	0	0.00	63.10	1	12,630	0.01%
2021/02/05	17	63.22	2	63.50	62.90	15	12,609	0.12%
2021/02/04	3	64.10	1	64.00	63.50	2	12,598	0.02%
2021/02/03	7	63.94	8	64.76	64.20	-1	12,648	-0.01%
2021/02/02	8	64.15	17	64.27	65.40	-9	12,485	-0.07%
2021/02/01	16.1	61.95	6	62.40	61.90	10.1	12,328	0.08%
2021/01/29	14.2	67.23	22	68.05	63.90	-7.8	12,183	-0.06%
2021/01/28	96	70.15	95	70.33	68.50	1	11,869	0.01%
2021/01/27	57	67.55	56	67.51	70.10	1	11,135	0.01%
2021/01/26	0	0.00	1	65.50	63.80	-1	10,650	-0.01%
2021/01/25	2	64.45	5	64.76	64.40	-3	10,538	-0.03%
2021/01/22	14	65.79	19	65.48	66.60	-5	10,441	-0.05%
2021/01/21	5	66.36	8	64.93	64.60	-3	10,297	-0.03%
2021/01/20	24	66.61	8	67.56	65.20	16	10,127	0.16%
2021/01/19	18	69.33	40	69.53	67.70	-22	9,915	-0.22%
2021/01/18	37	67.82	43	66.87	67.60	-6	9,698	-0.06%
2021/01/15	54	69.96	21	69.61	68.10	33	9,516	0.35%
2021/01/14	24	67.52	39	68.73	71.60	-15	8,951	-0.17%
2021/01/13	24	65.03	7	65.76	65.10	17	8,516	0.20%
2021/01/12	7	67.24	26	67.05	67.00	-19	8,306	-0.23%
2021/01/11	41	70.83	19	70.75	70.80	22	8,128	0.27%
2021/01/08	61	70.37	60	67.81	67.50	1	7,910	0.01%
2021/01/07	24	70.43	21	71.38	70.00	3	7,645	0.04%
2021/01/06	39	71.34	26	70.77	69.60	13	7,349	0.18%
2021/01/05	45	72.74	87	73.43	69.60	-42	6,856	-0.61%
2021/01/04	22	65.50	69	67.78	69.60	-47	6,110	-0.77%
2020/12/31	92	62.30	125.4	62.96	63.30	-33.4	5,590	-0.60%	大賣/
2020/12/30	10	57.50	1	58.00	57.60	9	5,045	0.18%
2020/12/29	28	59.91	27	59.44	57.80	1	4,865	0.02%
2020/12/28	64.3	59.93	77	60.32	60.50	-12.7	4,583	-0.28%
2020/12/25	134.1	57.30	72	56.50	59.00	62.1	4,113	1.51%	大買/
2020/12/24	90	53.86	26	53.43	54.00	64	3,553	1.80%
2020/12/23	124	48.41	110	49.17	51.30	14	3,077	0.45%	大買/大賣/
2020/12/22	13	46.78	8	48.85	49.25	5	2,499	0.20%
2020/12/21	1	45.10	0	0.00	44.80	1	2,406	0.04%
2020/12/14	1	43.90	1	44.30	44.40	0	2,299	0.00%
2020/12/11	2	44.20	6	43.83	43.40	-4	2,262	-0.18%
2020/12/09	3	45.30	2	44.95	44.85	1	2,166	0.05%
2020/12/08	1	45.55	0	0.00	44.50	1	2,126	0.05%
2020/12/07	0	0.00	1	44.15	45.40	-1	2,073	-0.05%
2020/12/04	0	0.00	2	43.60	43.50	-2	1,993	-0.10%
2020/12/03	1	43.55	1	44.00	43.55	0	1,962	0.00%
2020/12/02	3	43.38	3	43.30	43.70	0	1,941	0.00%
2020/12/01	1	41.55	12	42.81	43.15	-11	1,899	-0.58%
2020/11/27	1	41.95	0	0.00	41.85	1	1,813	0.06%
2020/11/26	0	0.00	6	42.10	42.30	-6	1,766	-0.34%
2020/11/25	10	41.00	0.1	40.50	40.95	9.9	1,697	0.58%
2020/11/23	3	39.62	6	39.71	39.80	-3	1,510	-0.20%
2020/11/20	1	40.00	3	39.90	40.45	-2	1,457	-0.14%
2020/11/18	0	0.00	3	39.30	39.15	-3	1,325	-0.23%
2020/11/17	4	38.41	19.1	39.13	38.75	-15.1	1,254	-1.20%
2020/11/16	8	38.81	3.1	38.64	38.85	4.9	1,186	0.41%
2020/11/13	18	37.19	8.2	37.19	37.40	9.8	1,077	0.91%
2020/11/12	1	37.10	0	0.00	36.30	1	971	0.10%
2020/11/11	6	36.17	10	36.63	37.00	-4	917	-0.44%
2020/11/10	1	34.05	0	0.00	34.05	1	778	0.13%
2020/10/30	2	34.00	2	33.35	33.35	0	933	0.00%
2020/10/21	2	34.80	2	34.75	34.75	0	1,012	0.00%
2020/10/20	0	0.00	10	34.76	34.60	-10	1,034	-0.97%
2020/10/19	1	35.00	1	35.80	35.00	0	1,040	0.00%
2020/10/16	31	36.33	30	35.97	34.90	1	1,070	0.09%
2020/10/15	11	35.61	17	35.72	35.60	-6	1,013	-0.59%
2020/10/14	16	35.51	1	35.45	35.55	15	997	1.50%
2020/10/13	1	34.75	1	34.80	34.75	0	978	0.00%
2020/10/12	2	35.10	0	0.00	35.10	2	977	0.20%
2020/10/08	0	0.00	1	35.45	35.50	-1	952	-0.11%
2020/09/22	1	34.95	1	35.45	34.95	0	1,219	0.00%
2020/09/21	1	35.85	0	0.00	35.60	1	1,216	0.08%
2020/09/18	0	0.00	2	35.88	35.75	-2	1,209	-0.17%
2020/09/17	1	35.75	6	35.63	35.75	-5	1,194	-0.42%
2020/09/16	2	34.90	0	0.00	34.55	2	1,155	0.17%
2020/09/07	2	35.80	5	36.07	35.05	-3	1,129	-0.27%
2020/09/04	1	34.80	1	34.60	35.05	0	1,089	0.00%
2020/09/03	2	35.53	6	35.09	35.60	-4	1,071	-0.37%
2020/09/02	0	0.00	1	34.30	34.15	-1	1,048	-0.10%
2020/08/31	1	34.50	0	0.00	34.30	1	1,064	0.09%
2020/08/25	0	0.00	1	33.50	33.50	-1	1,171	-0.09%
2020/08/20	1	32.60	0	0.00	32.10	1	1,197	0.08%
2020/08/13	5	35.30	5	35.26	34.95	0	1,196	0.00%
2020/08/10	0	0.00	1	35.60	35.50	-1	1,216	-0.08%
2020/08/07	1	34.60	0	0.00	34.60	1	1,217	0.08%
2020/08/06	25	35.99	20	36.10	35.50	5	1,216	0.41%
2020/08/05	0	0.00	1	35.20	35.65	-1	1,206	-0.08%
2020/07/30	1	36.00	0	0.00	36.00	1	1,176	0.08%
2020/07/28	0	0.00	1	34.90	34.70	-1	1,139	-0.09%
2020/07/27	0	0.00	1	35.15	35.05	-1	1,134	-0.09%
2020/07/24	2	36.50	3	36.13	36.05	-1	1,130	-0.09%
2020/07/23	6	36.58	14	36.38	36.25	-8	1,110	-0.72%
2020/07/22	16	37.04	8	36.90	36.70	8	1,101	0.73%
2020/07/14	0	0.00	1	35.30	34.80	-1	1,029	-0.10%
2020/07/09	1	36.40	30	36.40	36.55	-29	1,011	-2.87%
2020/07/08	103	36.44	84.1	36.64	37.05	18.9	973	1.94%	大買/
2020/07/07	14	35.10	3	35.55	35.40	11	858	1.28%
2020/07/06	0	0.00	2	33.80	33.90	-2	805	-0.25%
2020/07/03	0	0.00	1	33.60	33.75	-1	811	-0.12%
2020/07/02	10	34.49	8	34.44	34.10	2	805	0.25%
2020/06/22	0	0.00	1	32.75	32.70	-1	751	-0.13%
2020/06/19	1	32.30	0	0.00	32.30	1	755	0.13%
2020/06/09	4	33.43	14	33.41	33.10	-10	821	-1.22%
2020/06/08	2	33.10	13	33.02	32.85	-11	821	-1.34%
2020/06/05	10	33.44	1	33.65	33.65	9	810	1.11%
2020/06/04	10	33.93	4	34.01	33.90	6	805	0.75%
2020/06/03	2	32.53	0	0.00	33.15	2	753	0.27%
2020/05/28	1	30.85	1	31.80	31.10	0	684	0.00%
2020/05/27	1	31.50	2	31.50	31.70	-1	675	-0.15%
2020/05/15	16	31.20	10	31.20	30.40	6	630	0.95%
2020/05/13	0.1	31.20	0	0.00	30.90	0.1	586	0.02%
2020/05/12	5	32.15	5	32.13	31.35	0	581	0.00%
2020/05/05	0	0.00	5	29.15	29.20	-5	507	-0.99%
2020/04/15	3	28.70	0	0.00	28.70	3	642	0.47%
2020/04/08	2	27.90	0	0.00	27.90	2	666	0.30%
2020/03/31	0	0.00	2	26.15	26.00	-2	650	-0.31%
2020/03/30	2	25.70	0	0.00	25.90	2	652	0.31%
2020/03/19	0	0.00	1	22.80	22.85	-1	762	-0.13%
2020/03/16	1	26.65	1	26.35	26.10	0	723	0.00%
2020/03/12	2	29.05	5	28.60	28.95	-3	691	-0.43%
2020/03/06	0	0.00	1	32.80	32.95	-1	665	-0.15%
2020/01/30	5	34.50	0	0.00	34.20	5	819	0.61%
2020/01/20	1	37.90	35	37.97	37.90	-34	804	-4.23%
2020/01/17	30	37.73	4	38.19	38.00	26	794	3.27%
2020/01/16	2	37.10	2	37.05	37.05	0	818	0.00%
2020/01/14	10	37.55	0	0.00	36.90	10	837	1.19%
2020/01/03	2	37.50	2	36.70	36.70	0	827	0.00%
2020/01/02	3	37.35	0	0.00	37.50	3	820	0.37%
2019/12/30	0	0.00	26	37.13	37.15	-26	816	-3.18%
2019/12/27	2	37.00	2	37.00	37.00	0	822	0.00%
2019/12/26	1	37.20	1	36.90	36.90	0	824	0.00%
2019/12/20	2	37.45	2	37.50	37.50	0	841	0.00%
2019/12/19	0	0.00	4	38.03	37.60	-4	842	-0.48%
2019/12/18	27	37.18	2	37.53	37.80	25	829	3.01%
2019/12/17	12	37.03	10	37.21	37.15	2	779	0.26%
2019/12/16	2	35.50	2	36.30	36.30	0	745	0.00%
2019/12/12	0	0.00	10	35.40	35.55	-10	746	-1.34%
2019/12/11	2	35.30	2	35.45	35.45	0	746	0.00%
2019/12/09	2	35.50	2	35.35	35.35	0	777	0.00%
2019/12/03	0.1	36.00	0	0.00	35.50	0.1	858	0.01%
2019/12/02	4	35.80	0	0.00	35.55	4	865	0.46%
2019/11/29	2	36.50	2	36.05	36.05	0	868	0.00%
2019/11/27	0	0.00	2	36.25	36.25	-2	903	-0.22%
2019/11/26	2.1	36.42	2	36.20	36.20	0.1	936	0.01%
2019/11/25	1	36.25	0	0.00	36.30	1	995	0.10%
2019/11/22	2	36.50	2	36.45	36.45	0	1,039	0.00%
2019/11/21	2	36.05	2	36.60	36.70	0	1,069	0.00%
2019/11/20	0	0.00	4	36.20	36.20	-4	1,128	-0.35%
2019/11/18	3	37.33	0	0.00	37.20	3	1,288	0.23%
2019/11/15	21	38.55	9	38.22	38.10	12	1,300	0.92%
2019/11/07	7	36.07	0	0.00	36.05	7	1,403	0.50%
2019/11/06	0.1	36.80	0	0.00	36.75	0.1	1,405	0.01%
2019/11/04	0.1	38.00	0	0.00	38.00	0.1	1,419	0.01%
2019/10/31	7	37.89	0	0.00	37.60	7	1,426	0.49%
2019/10/30	1	38.55	0	0.00	38.40	1	1,423	0.07%
2019/10/29	2	38.75	0	0.00	38.80	2	1,401	0.14%
2019/10/25	0.1	38.50	0	0.00	38.25	0.1	1,390	0.01%
2019/10/24	13	39.08	3	39.40	38.85	10	1,380	0.72%
2019/10/22	2	36.30	2	35.80	35.80	0	1,326	0.00%
2019/10/18	0	0.00	2	36.50	36.40	-2	1,356	-0.15%
2019/10/16	3	35.75	5	35.56	35.35	-2	1,380	-0.14%
2019/10/15	2	36.70	2	35.65	35.65	0	1,390	0.00%
2019/10/14	2	36.35	0	0.00	36.50	2	1,413	0.14%
2019/10/09	2	37.00	2	36.35	36.35	0	1,422	0.00%
2019/10/08	2	38.30	2	38.00	38.00	0	1,410	0.00%
2019/10/04	2	38.50	3	37.77	37.75	-1	1,412	-0.07%
2019/10/03	2	39.00	2	38.45	38.45	0	1,407	0.00%
2019/10/02	2	40.00	2	39.20	39.20	0	1,408	0.00%
2019/09/27	0	0.00	4	40.15	39.75	-4	1,412	-0.28%
2019/09/23	2	41.10	2	40.90	40.90	0	1,379	0.00%
2019/09/20	1	41.15	0	0.00	41.15	1	1,377	0.07%
2019/09/18	2	40.30	2	40.30	40.30	0	1,357	0.00%
2019/09/17	2	40.00	2	40.30	40.30	0	1,350	0.00%
2019/09/16	2	39.90	2	40.00	40.00	0	1,343	0.00%
2019/09/12	2	40.50	2	40.45	40.45	0	1,344	0.00%
2019/09/11	2	40.10	2	39.85	39.85	0	1,342	0.00%
2019/09/10	0	0.00	2	39.75	39.75	-2	1,319	-0.15%
2019/09/09	2	39.80	7	39.97	39.35	-5	1,306	-0.38%
2019/09/06	6	42.00	0	0.00	41.95	6	1,259	0.48%
2019/09/05	3	42.13	2	42.80	42.05	1	1,248	0.08%
2019/09/04	2	41.70	2	41.70	41.70	0	1,231	0.00%
2019/09/03	1	42.00	0	0.00	41.70	1	1,224	0.08%
2019/09/02	2	41.40	13	41.25	41.90	-11	1,225	-0.90%
2019/08/30	0	0.00	16	41.53	41.30	-16	1,203	-1.33%
2019/08/29	13	41.85	7	41.63	41.50	6	1,182	0.51%
2019/08/28	17	43.64	10	42.92	42.30	7	1,145	0.61%
2019/08/27	19	44.30	10	44.90	44.90	9	1,083	0.83%
2019/08/23	0	0.00	2	44.33	43.65	-2	1,010	-0.20%
2019/08/22	14	44.15	14	44.45	43.75	0	953	0.00%
2019/08/21	3	43.03	1	42.50	42.40	2	834	0.24%
2019/08/20	2	41.70	2	41.65	41.65	0	782	0.00%
2019/08/19	1	43.25	5	42.97	42.00	-4	759	-0.53%
2019/08/16	17	41.45	8	41.63	41.85	9	702	1.28%
2019/08/15	0	0.00	2	39.35	39.85	-2	646	-0.31%
2019/08/14	6	39.98	5	39.92	39.95	1	629	0.16%
2019/08/05	0	0.00	1	38.65	38.10	-1	554	-0.18%
2019/08/02	0	0.00	1	39.25	38.75	-1	554	-0.18%
2019/08/01	0	0.00	3	39.50	39.45	-3	553	-0.54%
2019/07/30	1	39.30	1	39.75	39.35	0	544	0.00%
2019/07/29	2	40.00	0	0.00	40.10	2	542	0.37%
2019/07/26	2	40.00	1	39.95	40.00	1	549	0.18%
2019/07/25	5	40.84	4	40.65	40.60	1	570	0.18%
2019/07/24	0	0.00	2	40.50	41.10	-2	580	-0.34%
2019/07/23	7	39.62	0	0.00	39.55	7	547	1.28%
2019/07/18	1	39.45	1	38.85	38.65	0	590	0.00%
2019/07/16	10	39.00	11	39.12	39.40	-1	558	-0.18%
2019/07/01	0	0.00	1	36.90	36.90	-1	673	-0.15%
2019/06/21	2	36.60	2	36.25	36.25	0	749	0.00%
2019/06/20	2	36.30	2	36.60	36.60	0	750	0.00%
2019/05/22	2	36.10	2	35.90	35.90	0	831	0.00%
2019/05/16	1	36.65	1	36.95	36.10	0	838	0.00%
2019/05/10	0	0.00	1	35.90	36.00	-1	834	-0.12%
2019/05/09	0	0.00	3	36.55	36.00	-3	825	-0.36%
2019/05/06	1	36.70	0	0.00	36.70	1	803	0.12%
2019/05/03	0	0.00	2	38.05	38.10	-2	792	-0.25%
2019/05/02	0	0.00	3	38.30	38.30	-3	774	-0.39%
2019/04/30	1	37.30	1	37.30	37.55	0	740	0.00%
2019/04/26	3	37.25	0	0.00	36.70	3	709	0.42%
2019/04/25	3	37.60	6	37.72	37.90	-3	685	-0.44%
2019/04/24	0	0.00	7	36.96	36.65	-7	630	-1.11%
2019/04/23	0	0.00	17	36.96	36.95	-17	622	-2.73%
2019/04/19	1	36.05	2	36.15	36.10	-1	610	-0.16%
2019/04/18	12	36.39	4	36.74	36.50	8	602	1.33%
2019/04/17	0	0.00	2	36.85	36.80	-2	587	-0.34%
2019/04/16	4	36.65	7	36.95	37.30	-3	563	-0.53%
2019/04/15	16	37.10	14	36.89	35.90	2	511	0.39%
2019/04/02	3	35.67	1	35.30	35.30	2	411	0.49%
2019/03/27	0	0.00	1	33.60	33.55	-1	343	-0.29%
2019/03/20	2	34.00	2	34.00	34.00	0	360	0.00%
2019/03/19	2	33.80	2	33.95	33.95	0	366	0.00%
2019/03/18	0	0.00	2	34.50	34.50	-2	361	-0.55%
2019/03/15	2	31.80	2	34.50	34.50	0	320	0.00%
2019/03/14	2	32.10	0	0.00	31.80	2	311	0.64%
2019/02/27	0	0.00	1	32.45	32.45	-1	399	-0.25%
2019/02/25	2	32.50	2	32.90	32.90	0	410	0.00%
2019/02/21	2	31.45	2	31.60	31.60	0	399	0.00%
2019/02/14	0	0.00	3	31.25	31.35	-3	438	-0.68%
2019/01/18	0	0.00	19	29.49	29.60	-19	703	-2.70%
2019/01/17	0	0.00	5	29.60	29.45	-5	735	-0.68%
2019/01/16	0	0.00	4	29.70	29.60	-4	759	-0.53%
2019/01/07	0	0.00	1	30.45	30.10	-1	788	-0.13%
2018/12/24	0	0.00	1	30.80	30.95	-1	887	-0.11%
2018/12/22	1	30.10	0	0.00	31.10	1	893	0.11%
2018/12/19	24	31.70	1	31.40	30.95	23	921	2.50%
2018/12/18	2	31.00	2	31.00	31.30	0	920	0.00%
2018/12/17	1	31.00	2	31.30	31.30	-1	916	-0.11%
2018/12/03	0	0.00	1	31.25	31.00	-1	900	-0.11%
2018/11/23	0	0.00	1	29.15	29.20	-1	859	-0.12%
2018/11/22	1	30.50	4	29.51	29.60	-3	856	-0.35%
2018/11/20	1	30.00	1	30.10	29.95	0	846	0.00%
2018/11/19	0	0.00	5	29.41	29.90	-5	845	-0.59%
2018/11/16	5	29.12	3	29.45	29.20	2	841	0.24%
2018/11/15	1	29.10	2	29.35	29.10	-1	840	-0.12%
2018/11/14	1	29.40	8	29.11	29.40	-7	838	-0.83%
2018/11/13	2	28.50	1	28.75	28.75	1	834	0.12%
2018/11/12	9	29.64	0	0.00	29.50	9	822	1.09%
2018/11/09	0	0.00	1	30.05	30.20	-1	758	-0.13%
2018/11/08	0	0.00	1	29.75	30.05	-1	702	-0.14%
2018/11/07	1	29.50	0	0.00	29.50	1	695	0.14%
2018/11/05	0	0.00	2	29.90	29.30	-2	702	-0.28%
2018/11/02	2	28.85	2	28.60	28.65	0	675	0.00%
2018/11/01	0	0.00	3	27.97	27.90	-3	671	-0.45%
2018/10/31	1	27.70	0	0.00	27.70	1	675	0.15%
2018/10/29	1	28.15	1	27.60	27.40	0	732	0.00%
2018/10/26	0	0.00	6	28.00	27.95	-6	737	-0.81%
2018/10/25	8	27.83	1	27.50	27.55	7	738	0.95%
2018/10/24	0	0.00	1	27.75	27.55	-1	711	-0.14%
2018/10/22	5	27.60	0	0.00	27.70	5	698	0.72%
2018/10/17	0	0.00	1	28.20	28.55	-1	704	-0.14%
2018/10/12	1	27.45	0	0.00	27.80	1	714	0.14%
2018/10/09	0	0.00	2	30.20	29.95	-2	725	-0.28%
2018/09/26	1	31.70	0	0.00	31.60	1	804	0.12%
2018/09/21	0	0.00	2	30.60	30.70	-2	819	-0.24%
2018/09/17	1	30.90	0	0.00	30.95	1	890	0.11%
2018/09/14	0	0.00	2	31.45	31.30	-2	928	-0.22%
2018/09/12	0	0.00	2	30.75	30.80	-2	1,245	-0.16%
2018/08/30	0	0.00	1	33.30	33.30	-1	1,324	-0.08%
2018/08/28	1	33.00	0	0.00	33.00	1	1,343	0.07%
2018/08/27	1	32.70	0	0.00	33.00	1	1,378	0.07%
2018/08/13	2	35.48	0	0.00	35.45	2	1,349	0.15%
2018/08/09	0	0.00	5	37.15	36.85	-5	1,325	-0.38%
2018/08/03	7	37.84	0	0.00	37.50	7	1,298	0.54%
2018/07/26	0	0.00	1	36.40	36.20	-1	1,211	-0.08%
2018/07/23	1	36.05	0	0.00	35.40	1	1,206	0.08%
2018/07/20	1	36.70	0	0.00	36.60	1	1,202	0.08%
2018/07/18	3	37.15	2	37.70	37.05	1	1,208	0.08%
2018/07/17	3	37.73	2	37.58	37.50	1	1,191	0.08%
2018/07/16	1	37.65	3	37.65	37.65	-2	1,166	-0.17%
2018/07/13	2	36.83	1	36.25	36.80	1	1,082	0.09%
2018/07/11	2	35.10	0	0.00	35.05	2	1,072	0.19%
2018/07/10	0	0.00	1	35.45	35.10	-1	1,071	-0.09%
2018/07/09	0	0.00	1	34.45	34.20	-1	1,063	-0.09%
2018/07/04	0	0.00	1	35.70	34.95	-1	1,054	-0.09%
2018/07/03	1	35.55	0	0.00	35.50	1	1,051	0.10%
2018/07/02	0	0.00	1	35.90	35.55	-1	1,042	-0.10%
2018/06/29	3	35.68	5	35.78	35.40	-2	1,025	-0.19%
2018/06/28	0	0.00	5	34.84	33.90	-5	989	-0.51%
2018/06/26	3	35.50	3	35.15	35.50	0	976	0.00%
2018/06/25	2	36.95	0	0.00	35.25	2	965	0.21%
2018/06/22	56	37.38	87	37.55	37.50	-31	928	-3.34%
2018/06/21	43	37.24	0	0.00	37.30	43	778	5.52%
2018/06/07	10	36.80	10	36.85	36.50	0	641	0.00%
2018/05/14	0	0.00	1	33.50	33.95	-1	996	-0.10%
2018/05/11	0	0.00	2	33.10	33.20	-2	997	-0.20%
2018/05/10	0	0.00	2	32.90	33.00	-2	1,009	-0.20%
2018/05/04	0	0.00	3	32.00	31.80	-3	1,043	-0.29%
2018/04/27	0	0.00	4	31.80	32.05	-4	1,075	-0.37%
2018/04/23	3	34.05	0	0.00	33.90	3	1,082	0.28%
2018/04/19	0	0.00	3	34.55	34.45	-3	1,081	-0.28%
2018/04/18	1	35.10	0	0.00	34.30	1	1,086	0.09%
2018/04/13	0	0.00	1	36.55	36.65	-1	1,102	-0.09%
2018/04/11	1	36.70	0	0.00	36.60	1	1,155	0.09%
2018/03/29	0	0.00	1	37.20	37.10	-1	1,243	-0.08%
2018/03/27	4	37.36	0	0.00	37.40	4	1,234	0.32%
2018/03/23	1	36.50	0	0.00	36.95	1	1,241	0.08%
2018/03/14	0	0.00	5	39.80	39.70	-5	1,425	-0.35%
2018/03/08	1	39.60	0	0.00	39.80	1	1,471	0.07%
2018/03/06	1	40.50	1	40.75	40.25	0	1,493	0.00%
2018/03/05	5	40.10	0	0.00	39.80	5	1,503	0.33%
2018/03/02	0	0.00	1	39.00	38.95	-1	1,507	-0.07%
2018/03/01	0	0.00	1	40.00	40.05	-1	1,518	-0.07%
2018/02/27	1	40.55	0	0.00	40.10	1	1,535	0.07%
2018/02/23	1	38.80	0	0.00	39.00	1	1,548	0.06%
2018/02/12	4	34.58	0	0.00	34.50	4	1,592	0.25%
2018/02/09	1	34.10	0	0.00	34.10	1	1,584	0.06%
2018/02/06	3	38.22	0	0.00	38.25	3	1,717	0.17%
2018/01/31	1	43.05	0	0.00	43.25	1	1,962	0.05%
2018/01/30	1	44.60	0	0.00	43.85	1	1,984	0.05%
2018/01/22	1	45.10	0	0.00	45.40	1	2,386	0.04%
2018/01/17	1	45.50	0	0.00	45.55	1	2,799	0.04%
2018/01/11	0	0.00	1	44.95	44.60	-1	3,766	-0.03%
2018/01/10	0	0.00	2	44.65	44.65	-2	3,844	-0.05%
2018/01/09	3	46.00	0	0.00	46.00	3	3,863	0.08%