億光 (2393)-富邦-板橋券商分點個股進出

台股 » 個股 » 億光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

億光

(2393)

可現股當沖

股價
72.2
漲跌
▼0.2
漲幅
-0.28%
成交量
3,626張
產業
上市光電類股
642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

億光 (2393)籌碼相關－富邦-板橋券商分點個股進出

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-板橋券商分點個股進出
富邦-板橋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
2024/05/31	9	72.36	7	72.76	72.20	2	3,763	0.05%
2024/05/30	5	73.56	27	72.94	72.40	-22	3,722	-0.59%
2024/05/29	1.5	71.47	3.1	71.16	71.80	-1.6	3,647	-0.05%
2024/05/28	1.1	72.22	3	72.10	72.00	-1.9	3,654	-0.05%
2024/05/27	5	71.42	6.4	70.91	70.70	-1.4	3,640	-0.04%
2024/05/24	2	70.05	9.5	70.27	70.30	-7.5	3,609	-0.21%
2024/05/23	4	70.15	0.2	70.31	70.10	3.9	3,571	0.11%
2024/05/22	56	69.71	2.5	70.16	70.10	53.5	3,543	1.51%
2024/05/21	5	70.30	17	70.20	70.10	-12	3,497	-0.34%
2024/05/20	5.5	68.39	9.7	68.32	68.40	-4.2	3,437	-0.12%
2024/05/17	6.5	68.25	7.4	68.12	68.60	-0.9	3,386	-0.03%
2024/05/16	9.1	69.18	53	69.16	68.80	-43.9	3,344	-1.31%
2024/05/15	41.8	69.70	8	68.78	69.80	33.8	3,262	1.04%
2024/05/14	11.1	69.78	6.1	69.84	69.80	4.9	3,198	0.15%
2024/05/13	4	68.88	6	68.13	68.70	-2	3,129	-0.06%
2024/05/10	11	67.77	4	67.63	68.20	7	3,097	0.23%
2024/05/09	23.1	68.13	51	67.30	65.40	-28	3,000	-0.93%
2024/05/08	8.6	69.62	10.4	69.86	69.30	-1.8	2,851	-0.06%
2024/05/07	8.5	69.02	24	68.71	68.70	-15.5	2,761	-0.56%
2024/05/06	16.1	67.77	15.3	67.56	67.60	0.9	2,676	0.03%
2024/05/03	0	0.00	2	64.20	64.80	-2	2,567	-0.08%
2024/05/02	2	63.25	1.1	63.14	63.40	0.9	2,525	0.04%
2024/04/30	4	63.48	13.9	63.33	63.10	-9.9	2,482	-0.40%
2024/04/29	1.1	62.77	6	63.05	62.50	-4.9	2,460	-0.20%
2024/04/26	1	61.30	11	61.29	61.20	-10	2,404	-0.42%
2024/04/25	5	61.44	3.1	61.80	61.10	1.9	2,378	0.08%
2024/04/24	19	61.70	12	61.43	61.70	7	2,344	0.30%
2024/04/23	1	59.70	5	59.76	59.30	-4	2,299	-0.17%
2024/04/22	4.2	58.37	2.2	58.02	57.90	2.1	2,261	0.09%
2024/04/19	23.1	60.07	23	60.00	59.90	0.1	2,188	0.01%
2024/04/18	8	61.75	11.1	62.27	62.40	-3.1	2,125	-0.15%
2024/04/17	0	60.50	0.1	60.93	60.80	-0.1	2,068	0.00%
2024/04/16	10	59.90	10	59.97	59.80	0	2,027	0.00%
2024/04/15	4	61.05	8	61.23	60.90	-4	1,976	-0.20%
2024/04/12	1.1	61.00	1	61.00	60.70	0.1	1,949	0.00%
2024/04/11	21	61.54	11	61.16	60.80	10	1,952	0.51%
2024/04/10	37.3	60.54	33.1	60.27	61.50	4.3	1,893	0.22%
2024/04/09	23	58.67	9	58.34	58.10	14	1,769	0.79%
2024/04/08	16.2	56.47	25	57.13	57.50	-8.8	1,718	-0.51%
2024/04/03	3	54.80	5	54.86	55.00	-2	1,702	-0.12%
2024/04/02	3	54.50	0	0.00	54.40	3	1,668	0.18%
2024/04/01	5	54.00	3	53.97	54.10	2	1,666	0.12%
2024/03/29	2	53.70	1	54.10	53.60	1	1,662	0.06%
2024/03/28	1	53.60	0	0.00	53.50	1	1,673	0.06%
2024/03/27	1	53.80	0	0.00	54.00	1	1,677	0.06%
2024/03/26	8	53.76	4	53.68	53.70	4	1,660	0.24%
2024/03/25	5.2	54.14	4	54.03	54.00	1.2	1,644	0.08%
2024/03/22	3	54.13	32.8	53.95	54.10	-29.8	1,631	-1.83%
2024/03/21	6	53.20	6.4	53.30	53.50	-0.4	1,577	-0.03%
2024/03/20	2	54.30	1	54.20	53.40	1	1,561	0.06%
2024/03/19	7	53.50	6	53.47	53.40	1	1,533	0.07%
2024/03/18	3	53.00	1	53.00	53.40	2	1,522	0.13%
2024/03/15	5	53.48	9.1	53.67	53.10	-4.1	1,503	-0.27%
2024/03/14	17.1	53.00	16.4	53.08	53.30	0.7	1,465	0.05%
2024/03/13	5	52.64	5	52.60	52.50	0	1,403	0.00%
2024/03/12	1	52.00	22	51.73	52.10	-21	1,376	-1.53%
2024/03/11	5	51.46	0	51.41	51.30	5	1,372	0.36%
2024/03/08	0	0.00	3.4	50.85	50.80	-3.4	1,378	-0.25%
2024/03/07	6	51.85	13.9	51.73	51.50	-7.9	1,355	-0.58%
2024/03/06	0	0.00	3	51.60	51.50	-3	1,353	-0.22%
2024/03/05	2.1	51.78	3	51.60	51.30	-0.9	1,356	-0.07%
2024/03/04	1	51.30	2	51.70	51.40	-1	1,350	-0.07%
2024/03/01	4	51.30	13.2	51.31	51.70	-9.2	1,331	-0.69%
2024/02/29	4	49.99	4	49.90	50.00	0	1,287	0.00%
2024/02/27	9.2	50.60	0	0.00	50.30	9.2	1,275	0.72%
2024/02/26	0.1	50.30	2	50.10	50.40	-1.9	1,271	-0.15%
2024/02/23	6.1	50.46	5.4	50.36	50.10	0.7	1,274	0.05%
2024/02/22	3	50.07	0	0.00	50.10	3	1,274	0.24%
2024/02/21	0.1	49.80	4	50.00	49.95	-3.9	1,277	-0.31%
2024/02/20	0.1	49.90	1	49.95	49.75	-0.9	1,274	-0.07%
2024/02/19	0.1	50.00	5.1	50.03	49.95	-5.1	1,266	-0.40%
2024/02/16	3	49.28	2.3	49.21	49.30	0.7	1,253	0.05%
2024/02/15	0	0.00	0.2	49.03	49.05	-0.2	1,244	-0.02%
2024/02/05	2.1	47.85	0	0.00	47.95	2.1	1,233	0.17%
2024/02/02	1.1	48.25	0	0.00	48.20	1.1	1,226	0.09%
2024/02/01	1	48.50	2	48.65	48.70	-1	1,211	-0.08%
2024/01/31	1	48.50	0	0.00	48.50	1	1,211	0.08%
2024/01/30	4	48.55	5	48.66	48.50	-1	1,213	-0.08%
2024/01/29	4	48.60	0	0.00	48.50	4	1,207	0.33%
2024/01/26	2.2	49.24	2	49.40	49.20	0.2	1,190	0.01%
2024/01/25	0	0.00	2	49.30	48.90	-2	1,188	-0.17%
2024/01/24	0	49.30	3	49.43	49.05	-3	1,185	-0.25%
2024/01/23	1.2	49.26	1.1	49.12	49.05	0.1	1,177	0.01%
2024/01/22	0.1	48.45	1	48.50	48.60	-0.9	1,157	-0.08%
2024/01/19	3	47.70	0	0.00	48.00	3	1,146	0.26%
2024/01/18	6	47.51	0	0.00	47.75	6	1,148	0.52%
2024/01/17	1.1	47.85	0	47.30	47.55	1	1,146	0.09%
2024/01/16	3.1	47.89	2	48.00	48.10	1.1	1,137	0.10%
2024/01/15	4	48.90	0	0.00	48.75	4	1,125	0.36%
2024/01/12	3	49.30	0	0.00	48.75	3	1,137	0.26%
2024/01/11	2	49.10	0.1	49.35	49.70	2	1,128	0.17%
2024/01/10	0.1	48.40	1	48.30	48.50	-0.9	1,168	-0.08%
2024/01/09	2	48.80	3	48.62	48.70	-1	1,189	-0.08%
2024/01/08	2.1	48.78	0	0.00	48.50	2.1	1,185	0.18%
2024/01/05	5.2	49.17	3	49.43	48.80	2.2	1,173	0.19%
2024/01/04	0	0.00	4	50.06	50.20	-4	1,128	-0.35%
2024/01/03	2.1	49.84	23	49.62	49.70	-20.9	1,141	-1.83%
2024/01/02	1.1	50.31	6	50.23	50.30	-4.9	1,133	-0.43%
2023/12/29	23	49.94	10	49.83	50.00	13	1,095	1.19%
2023/12/28	1	48.15	0	0.00	48.20	1	1,021	0.10%
2023/12/27	2.1	48.48	2	48.25	48.25	0.1	1,019	0.01%
2023/12/26	2	48.55	2	48.35	48.50	0	1,008	0.00%
2023/12/25	0.8	48.36	6	48.28	48.40	-5.2	1,003	-0.52%
2023/12/22	2.6	47.75	4	47.68	47.60	-1.4	979	-0.14%
2023/12/21	1.1	47.01	0	0.00	46.90	1.1	964	0.11%
2023/12/20	2	47.40	3	47.40	47.35	-1	962	-0.10%
2023/12/19	2	46.45	1	46.70	47.05	1	949	0.11%
2023/12/18	2	47.05	0	0.00	46.90	2	949	0.21%
2023/12/15	0	0.00	0.1	47.50	47.10	-0.1	952	-0.01%
2023/12/14	0.5	47.20	1	47.10	47.05	-0.5	937	-0.05%
2023/12/13	1	47.05	0.3	46.95	46.85	0.7	928	0.08%
2023/12/12	2.5	46.84	1	46.90	46.70	1.5	923	0.16%
2023/12/11	2	46.90	1	46.25	46.95	1	918	0.11%
2023/12/08	4	46.35	2	46.60	46.35	2	914	0.22%
2023/12/06	4.5	46.57	2	46.45	46.35	2.5	907	0.28%
2023/12/05	2	46.55	3	46.85	47.00	-1	888	-0.11%
2023/12/04	2	47.00	3	46.92	46.90	-1	881	-0.11%
2023/12/01	2	47.10	0	0.00	47.00	2	888	0.23%
2023/11/28	1.1	46.82	4	46.73	46.75	-2.9	855	-0.34%
2023/11/27	0	0.00	2	46.70	46.65	-2	861	-0.23%
2023/11/24	0.1	47.00	0	0.00	46.60	0.1	860	0.01%
2023/11/23	0.1	47.10	0	0.00	46.95	0.1	850	0.01%
2023/11/22	0	0.00	1	46.55	46.50	-1	849	-0.12%
2023/11/21	1	46.05	5	46.20	46.05	-4	848	-0.47%
2023/11/20	26	46.22	1	46.30	46.05	25	839	2.98%
2023/11/17	0.1	45.55	0	0.00	45.60	0.1	844	0.01%
2023/11/16	0	45.60	0	0.00	45.55	0	856	0.00%
2023/11/15	1	45.05	3	45.20	45.15	-2	917	-0.22%
2023/11/13	1	44.95	0	0.00	45.00	1	928	0.11%
2023/11/08	0	0.00	2	45.55	45.60	-2	966	-0.21%
2023/11/07	1	45.00	0	0.00	45.05	1	978	0.10%
2023/11/06	0	0.00	1	45.60	45.55	-1	985	-0.10%
2023/11/02	0	0.00	0.1	44.95	45.05	-0.1	997	-0.01%
2023/11/01	2	44.20	0	0.00	44.35	2	1,003	0.20%
2023/10/31	2	44.30	0	0.00	44.30	2	1,025	0.20%
2023/10/27	0	43.90	0	0.00	44.00	0	1,133	0.00%
2023/10/26	3	44.30	0	0.00	43.85	3	1,190	0.25%
2023/10/24	0	0.00	1	44.10	44.05	-1	1,226	-0.08%
2023/10/23	0	0.00	24	44.23	44.10	-24	1,234	-1.94%
2023/10/20	14	44.10	0	0.00	43.75	14	1,251	1.12%
2023/10/19	1.5	43.98	0	0.00	44.55	1.5	1,265	0.11%
2023/10/17	0.3	44.60	0	0.00	43.90	0.3	1,250	0.02%
2023/10/16	0.2	44.80	0	0.00	44.60	0.2	1,246	0.02%
2023/10/13	0.1	45.30	0	0.00	45.25	0.1	1,271	0.00%
2023/10/11	1	44.85	0.1	45.00	44.85	1	1,287	0.07%
2023/10/06	1	45.70	0	0.00	45.75	1	1,283	0.08%
2023/10/05	0	46.30	0	0.00	46.15	0	1,302	0.00%
2023/10/04	2	46.30	0	0.00	46.15	2	1,323	0.15%
2023/10/02	0	0.00	3	46.98	46.90	-3	1,392	-0.22%
2023/09/27	0	46.35	0	0.00	46.30	0	1,577	0.00%
2023/09/26	1	46.70	0	0.00	46.80	1	1,584	0.06%
2023/09/22	0	0.00	2	46.60	46.65	-2	1,635	-0.12%
2023/09/21	1	46.30	0	0.00	46.30	1	1,647	0.06%
2023/09/20	1	47.55	0	0.00	47.15	1	1,670	0.06%
2023/09/19	1	47.60	30	47.95	47.60	-29	1,692	-1.71%
2023/09/18	3	48.10	0	0.00	48.10	3	1,743	0.17%
2023/09/15	30.1	47.93	1	47.80	48.45	29.1	1,774	1.64%
2023/09/14	9	47.84	0	0.00	47.65	9	1,774	0.51%
2023/09/13	0	0.00	5	47.78	47.85	-5	1,777	-0.28%
2023/09/12	3	47.12	0	0.00	47.50	3	1,801	0.17%
2023/09/11	10	47.18	0	0.00	46.80	10	1,815	0.55%
2023/09/08	1	47.45	0	0.00	47.50	1	1,835	0.05%
2023/09/07	2	48.00	0	0.00	47.75	2	1,875	0.11%
2023/09/04	0	0.00	3	46.75	46.80	-3	1,942	-0.15%
2023/09/01	1	46.65	2	46.68	46.60	-1	2,014	-0.05%
2023/08/30	1	45.90	0	0.00	46.00	1	2,087	0.05%
2023/08/29	0	0.00	3	45.93	46.00	-3	2,114	-0.14%
2023/08/28	0	0.00	1	45.65	45.85	-1	2,185	-0.05%
2023/08/23	1	46.30	9.3	46.36	46.40	-8.3	2,223	-0.37%
2023/08/22	5	45.80	0	0.00	45.40	5	2,219	0.23%
2023/08/21	4	45.19	3	45.60	45.20	1	2,227	0.04%
2023/08/18	2.5	48.78	2	49.10	48.40	0.5	2,218	0.02%
2023/08/17	1	47.75	8	48.17	48.15	-7	2,231	-0.31%
2023/08/16	0	0.00	1	47.30	47.10	-1	2,246	-0.04%
2023/08/14	10	48.98	9	48.70	48.30	1	2,528	0.04%
2023/08/11	0	48.60	0	0.00	48.65	0	2,601	0.00%
2023/08/10	1	48.20	0	0.00	48.20	1	2,605	0.04%
2023/08/09	0	0.00	1	48.60	48.65	-1	2,629	-0.04%
2023/08/08	1	48.60	0	0.00	48.55	1	2,651	0.04%
2023/08/04	0	0.00	4.1	49.00	49.00	-4.1	2,695	-0.15%
2023/08/02	1	49.20	1	48.60	48.60	0	2,674	0.00%
2023/08/01	2	51.90	3	51.47	51.20	-1	2,623	-0.04%
2023/07/31	1	51.70	1	51.40	51.90	0	2,566	0.00%
2023/07/27	0	0.00	2	52.60	52.50	-2	2,476	-0.08%
2023/07/25	1	52.60	6	52.63	52.50	-5	2,442	-0.20%
2023/07/24	0	52.00	1.9	51.89	52.10	-1.9	2,422	-0.08%
2023/07/21	6	52.80	7	52.87	52.70	-1	2,404	-0.04%
2023/07/20	5	53.90	0.1	53.90	53.40	4.9	2,382	0.20%
2023/07/19	0	0.00	2	53.30	53.30	-2	2,367	-0.08%
2023/07/18	2	54.05	8	53.08	53.60	-6	2,352	-0.26%
2023/07/17	2	53.90	3.5	54.09	54.20	-1.5	2,317	-0.06%
2023/07/14	0	0.00	3	54.10	53.80	-3	2,308	-0.13%
2023/07/13	12.3	53.62	34	54.04	53.50	-21.8	2,292	-0.95%
2023/07/12	0	0.00	25	54.63	54.20	-25	2,270	-1.10%
2023/07/11	0	0.00	9	54.20	54.30	-9	2,242	-0.40%
2023/07/10	9	52.86	2.6	53.05	53.10	6.4	2,217	0.29%
2023/07/07	2	52.90	2.2	53.45	53.20	-0.2	2,190	-0.01%
2023/07/06	4.2	54.88	15	54.55	54.40	-10.9	2,152	-0.50%
2023/07/05	3	53.33	2.1	53.43	53.50	0.9	2,047	0.05%
2023/07/04	0.1	52.10	1	52.10	52.00	-1	1,962	-0.05%
2023/06/30	1	51.80	3	51.63	51.70	-2	1,956	-0.10%
2023/06/29	6.3	50.91	0	0.00	51.20	6.3	1,982	0.32%
2023/06/28	0.3	50.80	1	51.20	51.10	-0.7	1,975	-0.04%
2023/06/27	1.1	51.11	3	51.00	49.90	-1.9	1,943	-0.10%
2023/06/26	2	50.90	5	50.78	51.20	-3	1,939	-0.15%
2023/06/21	0	0.00	1	50.00	50.10	-1	1,929	-0.05%
2023/06/20	4	48.81	0	0.00	48.80	4	1,898	0.21%
2023/06/19	0.2	49.05	1	49.35	48.95	-0.8	1,892	-0.04%
2023/06/16	3	48.98	1	49.25	48.95	2	1,887	0.11%
2023/06/15	4.3	49.82	0	0.00	49.85	4.3	1,858	0.23%
2023/06/13	3	49.22	3	49.87	50.00	0	1,831	0.00%
2023/06/12	10	48.70	9	48.61	48.55	1	1,793	0.06%
2023/06/09	42	49.15	0.3	49.67	49.70	41.7	1,772	2.35%
2023/06/08	2	50.30	0	0.00	49.55	2	1,748	0.11%
2023/06/07	4	50.15	3	50.23	50.30	1	1,725	0.06%
2023/06/06	0	0.00	0.1	49.05	49.50	-0.1	1,665	0.00%
2023/06/05	0	0.00	2	49.15	48.70	-2	1,633	-0.12%
2023/06/02	0.3	48.42	3.2	48.58	48.80	-3	1,603	-0.18%
2023/06/01	10	48.40	6.1	48.27	48.40	3.9	1,590	0.25%
2023/05/29	0	0.00	4.7	47.07	47.30	-4.7	1,505	-0.31%
2023/05/26	0.1	46.70	0.4	46.80	46.70	-0.3	1,482	-0.02%
2023/05/25	0	0.00	9	46.88	46.55	-9	1,474	-0.61%
2023/05/24	7.3	46.99	3.6	46.72	46.95	3.6	1,461	0.25%
2023/05/23	0.2	45.70	2	46.10	45.90	-1.8	1,446	-0.12%
2023/05/22	0.2	45.61	1	46.64	45.50	-0.8	1,437	-0.06%
2023/05/19	8	46.18	8.2	46.40	46.45	-0.2	1,406	-0.01%
2023/05/18	5	45.55	31	45.79	46.15	-26	1,324	-1.96%
2023/05/17	2	42.80	13.1	43.50	43.45	-11.1	1,100	-1.01%
2023/05/16	3	42.27	8	42.28	41.80	-5	1,010	-0.49%
2023/05/15	10	42.30	1	42.55	41.90	9	995	0.90%
2023/05/12	0.1	41.30	0	0.00	42.00	0.1	967	0.01%
2023/05/11	0	0.00	15	41.33	41.00	-15	953	-1.57%
2023/05/09	1	39.85	10	40.10	39.85	-9	918	-0.98%
2023/05/05	1	40.05	0	0.00	40.10	1	931	0.11%
2023/05/04	2	40.05	0	0.00	40.15	2	948	0.21%
2023/05/03	7	40.12	0	0.00	40.10	7	964	0.73%
2023/05/02	5	40.25	0	0.00	40.20	5	971	0.51%
2023/04/27	1	39.65	0	0.00	39.65	1	975	0.10%
2023/04/25	0.1	39.15	0	0.00	38.90	0.1	969	0.01%
2023/04/24	0.1	39.75	0	0.00	39.60	0.1	958	0.01%
2023/04/19	1	40.35	0	0.00	40.15	1	948	0.11%
2023/04/18	1	40.35	0	0.00	40.40	1	940	0.11%
2023/04/17	4	40.55	0	0.00	40.40	4	941	0.42%
2023/04/14	10	40.50	0	0.00	40.70	10	934	1.07%
2023/04/13	1.1	40.71	0	0.00	40.40	1.1	926	0.12%
2023/04/12	0	40.85	0	0.00	40.80	0	921	0.00%
2023/04/11	6	40.86	0	0.00	40.95	6	918	0.65%
2023/04/07	1	40.79	2	40.65	40.40	-1	913	-0.11%
2023/04/06	0	0.00	3	40.38	40.50	-3	908	-0.33%
2023/03/31	1	40.10	2	40.10	40.05	-1	902	-0.11%
2023/03/30	7	40.90	3	41.02	40.55	4	871	0.46%
2023/03/28	3	39.73	0	0.00	39.80	3	819	0.37%
2023/03/24	1	40.15	6	40.55	40.55	-5	791	-0.63%
2023/03/22	7	39.43	0	0.00	39.40	7	751	0.94%
2023/03/21	1	39.25	0	0.00	39.30	1	747	0.13%
2023/03/20	2	39.10	0	0.00	39.25	2	741	0.27%
2023/03/14	0	0.00	1	39.10	39.00	-1	723	-0.14%
2023/03/13	0	0.00	1	38.20	38.65	-1	715	-0.14%
2023/03/09	0.1	39.50	1.1	39.83	39.40	-1	703	-0.13%
2023/03/08	0	0.00	2	39.50	40.00	-2	700	-0.29%
2023/03/07	0.2	39.48	3	39.47	39.55	-2.9	686	-0.42%
2023/03/06	0	0.00	9	39.29	39.40	-9	679	-1.32%
2023/03/03	0	0.00	3	39.15	39.10	-3	660	-0.45%
2023/03/02	1	38.75	2	38.75	38.75	-1	642	-0.16%
2023/03/01	3	38.40	0	0.00	38.65	3	641	0.47%
2023/02/24	3	38.60	0	0.00	38.50	3	635	0.47%
2023/02/23	3	38.85	1	38.90	38.85	2	622	0.32%
2023/02/22	4	38.80	0	0.00	39.05	4	613	0.65%
2023/02/21	12	39.05	5	39.15	39.20	7	601	1.16%
2023/02/20	1	38.05	0	0.00	38.05	1	566	0.18%
2023/02/17	2	37.50	0	0.00	37.55	2	560	0.36%
2023/02/09	2	37.40	0	0.00	37.30	2	558	0.36%
2023/02/07	1	37.40	0	0.00	37.40	1	530	0.19%
2023/02/06	7	37.52	0	0.00	37.70	7	525	1.33%
2023/02/01	0	0.00	2	37.90	37.60	-2	498	-0.40%
2023/01/31	1	37.35	0	0.00	37.50	1	484	0.21%
2023/01/30	0.1	37.00	0	0.00	37.25	0.1	481	0.02%
2023/01/12	1	37.05	0	0.00	37.10	1	506	0.20%
2023/01/11	1	37.45	0	0.00	37.70	1	513	0.19%
2022/12/28	0	0.00	1	37.25	37.20	-1	545	-0.18%
2022/12/26	0	0.00	1	37.60	37.40	-1	547	-0.18%
2022/12/23	0	0.00	9	37.30	37.50	-9	557	-1.62%
2022/12/22	1	37.20	4	37.34	37.15	-3	564	-0.53%
2022/12/20	2	37.15	0	0.00	37.30	2	590	0.34%
2022/12/15	0	38.75	0	0.00	38.50	0	617	0.01%
2022/12/14	0	0.00	0.1	38.45	38.50	-0.1	615	-0.01%
2022/12/13	0.1	38.00	0	0.00	38.00	0.1	614	0.01%
2022/12/06	0.1	38.25	0	0.00	37.70	0.1	620	0.01%
2022/12/05	0.1	38.45	1	38.50	38.30	-0.9	618	-0.15%
2022/11/30	2	37.60	0	0.00	37.55	2	616	0.32%
2022/11/25	0	37.30	0	0.00	37.05	0	613	0.01%
2022/11/18	0	37.30	0	0.00	37.30	0	643	0.01%
2022/11/16	0	0.00	1	37.15	37.30	-1	656	-0.15%
2022/11/15	0.1	37.25	0	0.00	37.45	0.1	658	0.02%
2022/11/14	0	0.00	1	36.90	36.90	-1	663	-0.15%
2022/11/09	0	36.35	0	0.00	36.45	0	686	0.01%
2022/11/07	0	0.00	2	35.90	35.70	-2	741	-0.27%
2022/11/03	0.1	35.30	0	0.00	35.45	0.1	785	0.01%
2022/10/28	0	0.00	2	34.58	34.55	-2	814	-0.25%
2022/10/20	0	0.00	1	35.80	35.50	-1	993	-0.10%
2022/10/19	1	35.85	2	35.50	35.10	-1	979	-0.10%
2022/10/13	0	0.00	30	33.67	33.20	-30	1,001	-3.00%
2022/10/11	7	34.21	0	0.00	34.10	7	1,007	0.69%
2022/10/05	0	0.00	1	35.50	35.15	-1	1,063	-0.09%
2022/09/30	11	34.61	0	0.00	34.85	11	1,089	1.01%
2022/09/29	14	34.82	0	0.00	34.55	14	1,089	1.28%
2022/09/28	1	34.30	0	0.00	34.30	1	1,096	0.09%
2022/09/27	10	35.00	0	0.00	35.45	10	1,090	0.92%
2022/09/26	14.1	35.88	26.2	35.85	35.50	-12.1	1,087	-1.11%
2022/09/23	18	37.28	0	0.00	37.30	18	1,103	1.63%
2022/09/22	15	37.56	0	0.00	37.60	15	1,120	1.34%
2022/09/16	2	37.90	0	0.00	37.60	2	1,150	0.17%
2022/09/15	0	0.00	1	38.30	37.80	-1	1,161	-0.09%
2022/09/14	1	37.60	2	37.63	37.80	-1	1,169	-0.09%
2022/09/08	1	37.80	0	0.00	37.85	1	1,213	0.08%
2022/09/07	2	37.50	0	0.00	37.40	2	1,225	0.16%
2022/09/06	0	0.00	1	38.10	38.15	-1	1,231	-0.08%
2022/09/05	1.1	38.52	0	38.65	38.40	1.1	1,248	0.09%
2022/09/02	0	38.90	0	0.00	38.80	0	1,261	0.00%
2022/08/31	1.1	38.93	0	0.00	39.35	1.1	1,282	0.08%
2022/08/29	1	38.45	0	0.00	38.40	1	1,285	0.08%
2022/08/26	0.1	39.15	0	0.00	39.00	0.1	1,284	0.00%
2022/08/25	0	0.00	3	39.20	39.20	-3	1,287	-0.23%
2022/08/24	0.4	38.50	3	38.45	38.40	-2.6	1,297	-0.20%
2022/08/23	0.5	38.70	0.1	38.70	38.40	0.4	1,303	0.03%
2022/08/22	0.7	39.18	1	39.15	39.05	-0.3	1,299	-0.03%
2022/08/19	0	0.00	2	39.43	39.65	-2	1,296	-0.15%
2022/08/18	10	38.68	25	38.34	39.15	-15	1,288	-1.16%
2022/08/17	6.3	38.85	2.6	39.12	38.65	3.7	1,281	0.29%
2022/08/16	10	39.23	2	39.35	39.15	8	1,266	0.63%
2022/08/15	0.2	39.25	0	0.00	39.40	0.2	1,265	0.02%
2022/08/12	0.5	39.10	0	0.00	38.70	0.5	1,252	0.04%
2022/08/11	1	38.85	2.5	39.14	39.65	-1.5	1,239	-0.12%
2022/08/10	0	0.00	1	38.35	38.15	-1	1,228	-0.08%
2022/08/09	2	37.63	0	0.00	37.60	2	1,245	0.16%
2022/08/08	0	0.00	0.2	37.00	37.05	-0.2	1,254	-0.01%
2022/08/05	1.1	36.63	3	36.80	37.00	-1.9	1,284	-0.15%
2022/08/04	1	36.35	10	36.20	36.25	-9	1,301	-0.69%
2022/08/03	13.1	36.59	2	36.65	36.55	11.1	1,297	0.86%
2022/08/02	2	41.18	2	41.15	40.95	0	1,230	0.00%
2022/08/01	1.1	41.52	0	0.00	41.50	1.1	1,222	0.09%
2022/07/29	2	41.63	0	0.00	41.55	2	1,204	0.17%
2022/07/28	2	41.40	0	0.00	41.50	2	1,222	0.16%
2022/07/27	0	0.00	1	41.05	41.15	-1	1,230	-0.08%
2022/07/26	2	42.13	0	0.00	41.30	2	1,238	0.16%
2022/07/22	1	41.95	0	0.00	42.00	1	1,277	0.08%
2022/07/20	0	0.00	3	42.08	41.85	-3	1,297	-0.23%
2022/07/19	1	41.55	0	0.00	41.75	1	1,306	0.08%
2022/07/18	1.1	41.29	1	41.75	41.90	0.1	1,314	0.00%
2022/07/15	8	40.93	2	41.20	41.25	6	1,318	0.46%
2022/07/14	1	39.50	0	0.00	39.60	1	1,310	0.08%
2022/07/12	10	38.80	0	0.00	38.65	10	1,318	0.76%
2022/07/11	7	40.17	6	39.96	40.30	1	1,314	0.08%
2022/07/07	0	0.00	1	38.75	39.65	-1	1,328	-0.08%
2022/07/06	1	39.00	0	0.00	38.75	1	1,358	0.07%
2022/07/05	1	39.70	0	0.00	39.70	1	1,375	0.07%
2022/07/04	1	39.20	0	0.00	39.15	1	1,378	0.07%
2022/07/01	6	40.18	22	39.83	39.25	-16	1,408	-1.14%
2022/06/30	1	41.42	3	41.40	41.25	-2	1,384	-0.14%
2022/06/29	1	42.10	0	0.00	42.25	1	1,382	0.07%
2022/06/28	0.2	42.40	1	42.40	42.65	-0.8	1,389	-0.06%
2022/06/27	0	0.00	1	42.80	42.80	-1	1,448	-0.07%
2022/06/24	0	0.00	4	42.18	41.80	-4	1,498	-0.27%
2022/06/23	3	41.73	0	0.00	41.90	3	1,524	0.20%
2022/06/22	0	0.00	1	42.20	41.90	-1	1,535	-0.07%
2022/06/20	3	41.70	0	0.00	41.50	3	1,560	0.19%
2022/06/17	6	42.01	0	0.00	41.85	6	1,557	0.39%
2022/06/16	1	43.75	3	43.45	42.55	-2	1,556	-0.13%
2022/06/15	2	43.60	0	0.00	43.40	2	1,567	0.13%
2022/06/14	3	42.48	2	42.25	42.60	1	1,584	0.06%
2022/06/10	2	44.38	0	0.00	44.20	2	1,599	0.13%
2022/06/08	2	45.30	0	0.00	44.90	2	1,600	0.12%
2022/06/07	1	44.70	0	0.00	44.95	1	1,608	0.06%
2022/06/01	1	45.50	0	0.00	45.05	1	1,714	0.06%
2022/05/31	1.1	44.99	0.2	44.90	44.85	0.9	1,733	0.05%
2022/05/30	4	44.83	0	0.00	45.05	4	1,748	0.23%
2022/05/27	0	0.00	1	44.45	44.10	-1	1,782	-0.06%
2022/05/25	1	44.35	1	44.40	44.20	0	1,871	0.00%
2022/05/24	0	0.00	2	44.28	44.15	-2	1,958	-0.10%
2022/05/23	1	44.95	0	0.00	45.00	1	1,977	0.05%
2022/05/20	0	0.00	3	45.35	45.55	-3	2,061	-0.15%
2022/05/19	1	45.10	4	45.29	45.60	-3	2,118	-0.14%
2022/05/18	1	45.05	5	44.94	45.20	-4	2,127	-0.19%
2022/05/17	0	0.00	1	44.10	44.40	-1	2,143	-0.05%
2022/05/16	0	43.40	2	43.33	43.80	-2	2,159	-0.09%
2022/05/13	0	0.00	13	41.84	42.70	-13	2,222	-0.59%
2022/05/12	2	41.03	8	41.31	40.90	-6	2,271	-0.26%
2022/05/11	0	0.00	1	42.40	42.15	-1	2,337	-0.04%
2022/05/10	0	0.00	6	41.96	43.10	-6	2,500	-0.24%
2022/05/09	5	42.10	14	42.00	41.80	-9	2,620	-0.34%
2022/05/06	21.6	43.61	65	43.66	43.70	-43.5	2,652	-1.64%
2022/05/05	0.1	44.10	10	43.85	44.15	-9.9	2,724	-0.36%
2022/05/04	1	43.70	20	43.15	43.25	-19	2,780	-0.68%
2022/05/03	2.3	43.47	2	42.85	43.50	0.3	2,861	0.01%
2022/04/29	6	43.47	0	0.00	43.25	6	2,999	0.20%
2022/04/28	0.3	43.67	10.1	43.95	43.30	-9.8	3,174	-0.31%
2022/04/27	23	43.14	0	43.45	43.05	23	3,817	0.60%
2022/04/26	1	44.35	8	44.34	44.40	-7	4,137	-0.17%
2022/04/25	8.2	44.15	2	44.25	44.00	6.2	4,651	0.13%
2022/04/22	35	45.37	5	45.50	45.30	30	4,905	0.61%
2022/04/21	13	45.53	10	45.70	45.50	3	5,049	0.06%
2022/04/20	17	45.55	12	45.39	45.50	5	5,144	0.10%
2022/04/19	2.4	46.16	16	45.97	45.90	-13.6	5,183	-0.26%
2022/04/18	0	0.00	1	46.10	46.20	-1	5,203	-0.02%
2022/04/15	1	45.55	15	45.85	46.05	-14	5,231	-0.27%
2022/04/14	2	46.10	0	0.00	46.05	2	5,257	0.04%
2022/04/13	0	0.00	5	46.34	46.60	-5	5,269	-0.09%
2022/04/12	3	45.93	0	0.00	45.40	3	5,282	0.06%
2022/04/11	2	46.45	6	46.62	46.35	-4	5,295	-0.08%
2022/04/08	2.2	47.60	0.3	47.70	47.50	1.9	5,367	0.04%
2022/04/07	1.2	47.52	0	0.00	47.15	1.2	5,386	0.02%
2022/04/06	1	48.25	0	0.00	48.15	1	5,368	0.02%
2022/03/30	6	48.79	0	0.00	48.55	6	5,405	0.11%
2022/03/29	10	49.10	0	0.00	49.00	10	5,372	0.19%
2022/03/28	2	49.43	0	0.00	49.65	2	5,324	0.04%
2022/03/25	2	50.35	3	50.43	50.30	-1	5,308	-0.02%
2022/03/23	0.1	50.10	0	0.00	50.00	0.1	5,293	0.00%
2022/03/22	1.2	49.97	0	0.00	50.10	1.2	5,296	0.02%
2022/03/21	0.3	49.65	5	49.75	49.65	-4.7	5,306	-0.09%
2022/03/18	0	0.00	3	49.45	49.45	-3	5,328	-0.06%
2022/03/17	1	48.66	1	48.10	49.00	0	5,339	0.00%
2022/03/16	2	47.03	6	47.71	47.20	-4	5,330	-0.08%
2022/03/15	4	47.61	1	48.00	47.45	3	5,346	0.06%
2022/03/14	1	48.30	1	48.40	48.50	0	5,357	0.00%
2022/03/11	1	48.05	5	48.00	48.00	-4	5,408	-0.07%
2022/03/09	1	47.32	8	47.30	47.65	-7	5,446	-0.13%
2022/03/08	2	47.05	15	46.71	46.70	-13	5,505	-0.24%
2022/03/07	3	47.87	20	48.09	48.00	-17	5,519	-0.31%
2022/03/04	3.1	49.73	29	49.67	49.50	-25.9	5,546	-0.47%
2022/03/03	2.1	50.21	6	50.35	50.20	-4	5,607	-0.07%
2022/03/02	5	49.84	7	50.00	50.20	-2	5,742	-0.03%
2022/03/01	9	50.51	15	50.36	50.60	-6	5,917	-0.10%
2022/02/25	5	49.62	2	49.55	49.60	3	6,680	0.04%
2022/02/24	7	50.14	7	50.17	49.60	0	6,893	0.00%
2022/02/23	6	51.30	0	0.00	51.40	6	6,855	0.09%
2022/02/22	9	51.01	6	50.87	50.70	3	6,845	0.04%
2022/02/21	6.5	52.16	12.1	52.10	52.10	-5.6	6,781	-0.08%
2022/02/18	6	53.02	3	53.10	53.00	3	6,731	0.04%
2022/02/17	2	53.10	3	53.17	52.90	-1	6,720	-0.01%
2022/02/16	19	53.40	11	53.42	53.10	8	6,713	0.12%
2022/02/15	18.5	53.59	30	53.53	53.10	-11.5	6,681	-0.17%
2022/02/14	12.1	54.35	19	54.25	54.10	-6.9	6,610	-0.10%
2022/02/11	14.5	56.09	4	56.20	56.20	10.5	6,546	0.16%
2022/02/10	15.1	56.33	31	55.96	55.70	-15.9	6,492	-0.24%
2022/02/09	28	55.58	11	55.82	56.30	17	6,326	0.27%
2022/02/08	3	54.20	24	54.24	54.50	-21	6,208	-0.34%
2022/02/07	15	53.73	15	53.90	53.70	0	6,166	0.00%
2022/01/26	0	0.00	6	53.78	53.60	-6	6,104	-0.10%
2022/01/25	5	53.76	2	53.65	53.50	3	6,099	0.05%
2022/01/24	10	53.89	2	54.05	54.90	8	6,050	0.13%
2022/01/21	12	55.21	16.3	54.68	54.40	-4.3	5,925	-0.07%
2022/01/20	49.1	57.50	29	58.38	56.30	20.1	5,727	0.35%
2022/01/19	33	57.04	11	57.02	57.00	22	5,085	0.43%
2022/01/18	40	56.65	64.1	56.80	57.00	-24.1	4,777	-0.50%
2022/01/17	14.1	54.50	54	54.30	54.60	-39.9	4,262	-0.94%
2022/01/14	63.3	52.51	6	51.68	51.80	57.3	4,001	1.43%
2022/01/13	8.3	52.79	30	53.16	53.40	-21.7	3,883	-0.56%
2022/01/12	11.3	52.23	7.4	52.66	52.20	3.9	3,800	0.10%
2022/01/11	8.1	51.98	5	51.78	51.70	3.1	3,765	0.08%
2022/01/10	1.2	51.99	3	51.87	52.50	-1.8	3,739	-0.05%
2022/01/07	5	51.74	0	0.00	51.80	5	3,717	0.13%
2022/01/06	6	52.50	1	52.30	52.20	5	3,687	0.14%
2022/01/05	3	52.30	15	52.61	52.70	-12	3,692	-0.32%
2022/01/04	3.1	52.87	2	53.00	52.60	1.1	3,700	0.03%
2022/01/03	2.1	53.62	18	53.90	53.40	-15.9	3,671	-0.43%
2021/12/30	1	52.70	3	52.63	52.70	-2	3,581	-0.06%
2021/12/29	3	52.20	4	52.38	52.30	-1	3,575	-0.03%
2021/12/28	7	53.07	0	0.00	52.40	7	3,596	0.19%
2021/12/27	3	52.50	14.7	52.50	52.50	-11.7	3,601	-0.32%
2021/12/24	5	51.78	4	51.70	51.90	1	3,593	0.03%
2021/12/23	3.2	52.03	6	52.18	52.00	-2.8	3,597	-0.08%
2021/12/22	5.1	51.56	6	51.87	51.60	-0.9	3,630	-0.02%
2021/12/21	4.2	51.26	13	51.21	51.30	-8.8	3,635	-0.24%
2021/12/20	5	50.54	13	50.63	50.60	-8	3,665	-0.22%
2021/12/17	6	50.75	7	50.56	50.80	-1	3,710	-0.03%
2021/12/16	0	0.00	6	51.08	51.10	-6	3,754	-0.16%
2021/12/15	3	50.81	1	51.30	50.80	2	3,789	0.05%
2021/12/14	4	50.52	1.2	50.60	50.40	2.8	3,783	0.07%
2021/12/13	5	51.00	0	0.00	51.30	5	3,764	0.13%
2021/12/10	17	51.29	2	51.15	51.30	15	3,771	0.40%
2021/12/09	9	51.82	7	52.60	51.70	2	3,765	0.05%
2021/12/08	8	52.11	11	52.32	52.10	-3	3,754	-0.08%
2021/12/07	23	52.02	6	52.57	52.20	17	3,747	0.45%
2021/12/06	6	51.87	1	52.30	51.90	5	3,721	0.13%
2021/12/03	2.2	51.41	12	51.52	51.80	-9.8	3,754	-0.26%
2021/12/02	18.3	51.06	27.1	52.35	51.00	-8.8	3,808	-0.23%
2021/12/01	5.3	50.98	2	51.40	51.90	3.3	3,808	0.09%
2021/11/30	7.2	50.91	8	51.38	51.30	-0.8	3,856	-0.02%
2021/11/29	9.2	50.37	1	49.65	50.30	8.2	3,835	0.21%
2021/11/26	41.1	51.11	24	51.30	50.10	17.1	3,817	0.45%
2021/11/25	19	53.22	11	53.70	52.40	8	3,739	0.21%
2021/11/24	104.1	55.86	35.1	55.92	54.00	69	3,584	1.93%	大買/
2021/11/23	7	56.87	18	57.30	57.30	-11	2,883	-0.38%
2021/11/22	0	0.00	1	52.00	52.10	-1	2,669	-0.04%
2021/11/19	0.1	51.20	2	51.35	51.00	-2	2,758	-0.07%
2021/11/18	0	0.00	1	51.40	50.90	-1	2,832	-0.04%
2021/11/17	0	0.00	1	51.10	50.90	-1	2,906	-0.03%
2021/11/16	14	51.51	9	50.70	50.90	5	2,961	0.17%
2021/11/15	0	51.40	2	51.70	51.60	-2	3,041	-0.06%
2021/11/12	0	0.00	3	50.90	50.50	-3	3,182	-0.09%
2021/11/11	1.1	50.51	1	50.40	50.00	0.1	3,254	0.00%
2021/11/10	4	50.13	2	50.30	50.70	2	3,319	0.06%
2021/11/09	1	49.65	2	49.70	49.75	-1	3,417	-0.03%
2021/11/08	1	50.40	7	50.50	50.80	-6	3,475	-0.17%
2021/11/05	7	50.60	2	50.20	50.50	5	3,784	0.13%
2021/11/04	5.3	51.00	26	51.19	51.10	-20.7	3,904	-0.53%
2021/11/03	0.5	50.50	11	50.61	50.50	-10.5	4,078	-0.26%
2021/11/02	25.2	50.60	11	50.98	50.00	14.2	4,176	0.34%
2021/11/01	0.1	50.70	4	50.55	51.00	-4	4,254	-0.09%
2021/10/29	3.3	49.58	0.1	49.55	49.50	3.2	4,507	0.07%
2021/10/28	3	49.05	1	48.80	48.80	2	4,728	0.04%
2021/10/27	0	0.00	1	48.70	48.80	-1	4,876	-0.02%
2021/10/26	3.2	48.77	2	48.88	48.70	1.2	5,136	0.02%
2021/10/25	6.1	47.61	3	47.60	47.85	3.1	5,395	0.06%
2021/10/22	0.6	47.65	0	0.00	47.60	0.6	5,609	0.01%
2021/10/21	6.1	47.43	2	47.95	47.00	4.1	5,839	0.07%
2021/10/20	5.1	47.60	0	0.00	47.55	5.1	6,160	0.08%
2021/10/19	5	46.89	0.1	46.70	46.80	4.9	6,434	0.08%
2021/10/15	1	45.90	1	45.90	45.95	0	7,116	0.00%
2021/10/14	0	0.00	2	45.10	45.15	-2	7,203	-0.03%
2021/10/13	5	44.70	0	0.00	44.65	5	7,295	0.07%
2021/10/12	1.1	45.13	0	0.00	45.05	1.1	7,380	0.02%
2021/10/08	6.5	46.05	7	46.26	46.05	-0.5	7,430	-0.01%
2021/10/07	0	0.00	2	46.75	46.90	-2	7,528	-0.03%
2021/10/06	3	46.40	3	46.18	46.00	0	7,765	0.00%
2021/10/05	6	45.25	0	0.00	46.30	6	8,229	0.07%
2021/10/04	0	0.00	1	45.70	45.65	-1	8,575	-0.01%
2021/10/01	0	46.90	0	0.00	46.55	0	8,601	0.00%
2021/09/30	2	47.70	1	47.90	47.70	1	8,635	0.01%
2021/09/29	3	48.00	8	48.15	47.50	-5	8,701	-0.06%
2021/09/27	13	49.57	0	0.00	49.35	13	8,799	0.15%
2021/09/24	18	49.59	6	50.12	50.10	12	8,835	0.14%
2021/09/23	11	49.64	12	49.20	49.20	-1	8,824	-0.01%
2021/09/22	8	49.79	2	50.30	49.70	6	8,859	0.07%
2021/09/17	0	0.00	1	50.60	51.00	-1	8,927	-0.01%
2021/09/16	10	50.89	0	0.00	50.90	10	9,172	0.11%
2021/09/15	8.1	51.23	13	50.95	51.00	-4.9	9,445	-0.05%
2021/09/14	0	0.00	3	52.73	52.30	-3	9,541	-0.03%
2021/09/13	1	52.50	1	52.40	52.50	0	9,638	0.00%
2021/09/10	3	52.60	0	0.00	52.50	3	9,751	0.03%
2021/09/09	9	52.41	3	52.70	52.90	6	9,810	0.06%
2021/09/08	19	52.45	5	52.02	51.40	14	9,874	0.14%
2021/09/07	4	52.61	1	53.50	53.80	3	9,859	0.03%
2021/09/06	0	0.00	6	53.77	53.60	-6	9,888	-0.06%
2021/09/03	6	54.47	5	54.50	54.90	1	10,022	0.01%
2021/09/02	4	56.28	4	55.90	55.30	0	10,037	0.00%
2021/09/01	8	56.81	7	56.56	57.30	1	10,045	0.01%
2021/08/31	4	54.98	2	55.70	55.40	2	10,046	0.02%
2021/08/30	7	55.57	3	55.50	55.80	4	10,042	0.04%
2021/08/27	3	56.00	8	56.29	55.90	-5	10,095	-0.05%
2021/08/26	3	54.77	8	54.40	55.30	-5	10,084	-0.05%
2021/08/25	14	55.16	8	54.95	55.30	6	10,131	0.06%
2021/08/24	3	53.90	7	53.27	52.90	-4	10,063	-0.04%
2021/08/23	1	54.60	1	54.10	54.10	0	10,023	0.00%
2021/08/20	29	52.01	21	51.59	51.80	8	9,996	0.08%
2021/08/19	21.1	52.52	22	51.10	51.00	-0.9	10,086	-0.01%
2021/08/18	2	55.05	1	52.50	55.50	1	10,269	0.01%
2021/08/17	5	54.54	1	54.40	53.70	4	10,262	0.04%
2021/08/16	3	56.60	3	56.70	56.20	0	10,260	0.00%
2021/08/13	3	57.93	8	57.19	56.30	-5	10,209	-0.05%
2021/08/12	2	57.50	7	57.34	57.80	-5	10,116	-0.05%
2021/08/11	30.1	58.29	32	58.71	56.70	-1.9	10,071	-0.02%
2021/08/10	14	62.28	12.2	62.73	62.90	1.8	9,811	0.02%
2021/08/09	17	64.76	23	63.74	63.00	-6	9,735	-0.06%
2021/08/06	5	66.92	21	66.71	66.50	-16	9,614	-0.17%
2021/08/05	15	67.74	16	68.14	67.90	-1	9,582	-0.01%
2021/08/04	34	67.36	66	67.15	67.20	-32	9,543	-0.34%
2021/08/03	71.5	66.21	31	66.03	66.00	40.5	9,336	0.43%
2021/08/02	29	64.07	33	63.65	64.10	-4	9,122	-0.04%
2021/07/30	30	63.73	24	63.96	62.60	6	9,012	0.07%
2021/07/29	23	62.31	28.1	62.82	64.50	-5.1	8,776	-0.06%
2021/07/28	12.1	60.12	23	58.97	59.70	-11	8,538	-0.13%
2021/07/27	15	63.06	35	63.04	62.60	-20	8,470	-0.24%
2021/07/26	17	62.81	45	63.04	63.90	-28	8,311	-0.34%
2021/07/23	66	60.48	116	60.98	59.70	-50	8,023	-0.62%	大賣/
2021/07/22	50	59.23	32	59.90	59.40	18	7,767	0.23%
2021/07/21	73	58.60	89.1	59.48	60.40	-16.1	7,496	-0.21%
2021/07/20	15	56.40	2	56.20	55.90	13	7,109	0.18%
2021/07/19	4	57.63	13	57.58	57.70	-9	7,067	-0.13%
2021/07/16	3.1	56.89	8	57.23	57.00	-4.9	7,087	-0.07%
2021/07/15	1	56.90	3	56.13	56.80	-2	7,048	-0.03%
2021/07/14	10	56.19	8	56.01	55.90	2	7,063	0.03%
2021/07/13	17	56.17	45	56.54	55.60	-28	7,010	-0.40%
2021/07/12	142.2	58.07	45	58.09	57.10	97.2	6,831	1.42%	大買/
2021/07/09	49	55.57	45	55.82	56.10	4	6,422	0.06%
2021/07/08	15	53.16	7.1	53.15	53.40	7.9	6,169	0.13%
2021/07/07	1	52.00	20	52.38	52.60	-19	6,308	-0.30%
2021/07/06	1	51.80	3.5	52.04	52.00	-2.5	6,386	-0.04%
2021/07/05	43.6	53.76	10	54.13	54.20	33.6	6,544	0.51%
2021/07/02	13	51.93	4	52.35	52.70	9	6,563	0.14%
2021/07/01	3	51.50	17	51.31	51.00	-14	6,638	-0.21%
2021/06/30	0	0.00	67	52.61	52.70	-67	6,777	-0.99%
2021/06/29	20	52.48	5	52.74	52.60	15	6,773	0.22%
2021/06/28	5	53.38	19	53.69	53.20	-14	6,831	-0.20%
2021/06/25	93	54.78	26	54.44	54.50	67	6,782	0.99%
2021/06/24	49	53.80	65.5	54.04	54.80	-16.5	6,558	-0.25%
2021/06/23	6	52.48	34	51.59	51.70	-28	6,311	-0.44%
2021/06/22	25	51.60	2	50.70	50.20	23	6,215	0.37%
2021/06/21	2	51.80	15	50.96	50.50	-13	6,142	-0.21%
2021/06/18	24	50.22	3.1	50.46	50.10	20.9	6,085	0.34%
2021/06/17	1	49.00	2	50.20	50.50	-1	6,055	-0.02%
2021/06/16	5	49.56	0	0.00	49.45	5	5,999	0.08%
2021/06/15	3.1	49.75	10	49.90	49.95	-6.9	5,978	-0.12%
2021/06/11	44	50.18	88	50.08	48.80	-44	5,938	-0.74%
2021/06/09	52	49.47	3	49.25	48.40	49	5,698	0.86%
2021/06/08	2	48.23	15	48.69	48.80	-13	5,660	-0.23%
2021/06/07	22	48.58	12	47.78	47.80	10	5,618	0.18%
2021/06/04	10	48.07	22.1	48.36	48.40	-12.1	5,589	-0.22%
2021/06/03	1	47.35	16	47.56	47.65	-15	5,497	-0.27%
2021/06/02	11	47.49	12	46.93	46.85	-1	5,427	-0.02%
2021/06/01	1	46.70	7	46.44	46.60	-6	5,375	-0.11%
2021/05/31	1	45.80	4	46.04	45.80	-3	5,399	-0.06%
2021/05/28	10	45.89	12	46.07	46.10	-2	5,434	-0.04%
2021/05/27	32	46.11	28	45.61	45.85	4	5,402	0.07%
2021/05/26	19	44.98	15	45.15	45.25	4	5,294	0.08%
2021/05/25	20	44.25	13	44.25	44.75	7	5,043	0.14%
2021/05/24	1	44.95	11	42.93	44.95	-10	4,959	-0.20%
2021/05/21	2	42.05	1	41.90	42.00	1	4,964	0.02%
2021/05/20	1	41.80	1	41.85	41.50	0	5,067	0.00%
2021/05/19	1	40.85	7	41.36	41.05	-6	5,088	-0.12%
2021/05/18	8	40.20	9	41.07	41.45	-1	5,064	-0.02%
2021/05/17	8	39.24	0	0.00	38.55	8	5,074	0.16%
2021/05/14	2	41.15	14	41.59	41.15	-12	5,108	-0.24%
2021/05/13	2	39.73	2	39.70	39.45	0	5,075	0.00%
2021/05/12	11	39.52	20	39.59	39.00	-9	5,033	-0.18%
2021/05/11	10	42.16	2	42.18	41.45	8	4,959	0.16%
2021/05/10	1	44.10	5	44.80	44.40	-4	4,951	-0.08%
2021/05/07	6	43.64	4.3	44.22	44.80	1.7	4,972	0.03%
2021/05/06	3	43.10	1	43.40	43.00	2	5,001	0.04%
2021/05/05	0	0.00	8	43.91	43.10	-8	5,031	-0.16%
2021/05/04	25	44.69	17	43.43	43.95	8	5,044	0.16%
2021/05/03	5	46.70	15	47.14	46.45	-10	4,974	-0.20%
2021/04/29	3	46.48	2	47.25	46.35	1	4,967	0.02%
2021/04/28	10	46.85	3	46.62	46.70	7	5,051	0.14%
2021/04/27	4	46.26	17	46.44	46.25	-13	5,391	-0.24%
2021/04/26	0	0.00	6	46.50	46.50	-6	5,438	-0.11%
2021/04/23	2	45.78	0	0.00	46.55	2	5,508	0.04%
2021/04/22	12	46.23	9	45.84	45.70	3	5,577	0.05%
2021/04/21	5	47.32	5	47.27	47.15	0	5,607	0.00%
2021/04/20	11.5	47.80	8	48.01	48.00	3.5	5,604	0.06%
2021/04/19	7	47.06	23	47.54	47.80	-16	5,683	-0.28%
2021/04/16	1	46.80	3	47.13	47.20	-2	5,735	-0.03%
2021/04/15	9	46.46	0	0.00	46.65	9	5,874	0.15%
2021/04/14	10	46.63	4	46.80	46.80	6	6,095	0.10%
2021/04/13	26	49.05	8	49.56	47.60	18	6,416	0.28%
2021/04/12	4	50.78	10	50.26	50.40	-6	7,170	-0.08%
2021/04/09	28	49.11	85	49.39	50.20	-57	7,646	-0.75%
2021/04/08	4	48.33	36	48.63	49.05	-32	7,945	-0.40%
2021/04/07	13	48.13	17	48.14	48.40	-4	7,898	-0.05%
2021/04/06	32	47.87	53	47.68	47.55	-21	7,916	-0.27%
2021/04/01	8	46.02	40	45.96	45.90	-32	7,836	-0.41%
2021/03/31	38	46.65	17	46.50	46.20	21	7,815	0.27%
2021/03/30	12	45.68	5	46.00	46.10	7	7,685	0.09%
2021/03/29	36	45.37	2	45.25	45.15	34	7,626	0.45%
2021/03/26	7	44.90	0	0.00	45.00	7	7,608	0.09%
2021/03/25	0	0.00	10	45.10	45.10	-10	7,583	-0.13%
2021/03/24	0	0.00	1	45.75	45.60	-1	7,572	-0.01%
2021/03/23	31	46.37	18	45.70	45.50	13	7,552	0.17%
2021/03/22	18	45.67	11	45.86	45.85	7	7,491	0.09%
2021/03/19	28	45.34	5	45.75	45.70	23	7,454	0.31%
2021/03/17	27	45.67	16	45.22	44.95	11	7,457	0.15%
2021/03/16	13	45.54	3	45.43	45.20	10	7,422	0.13%
2021/03/15	18	45.28	2	45.28	45.25	16	7,476	0.21%
2021/03/12	4	44.55	2	45.43	44.90	2	7,480	0.03%
2021/03/11	1	44.90	4	44.74	45.00	-3	7,547	-0.04%
2021/03/10	1	44.40	3	44.45	44.65	-2	7,761	-0.03%
2021/03/09	4	43.25	1	42.75	43.50	3	7,775	0.04%
2021/03/08	2	43.68	4	43.55	43.40	-2	7,863	-0.03%
2021/03/05	4	43.85	0	0.00	43.75	4	7,866	0.05%
2021/03/04	8	44.87	15	45.11	44.70	-7	7,869	-0.09%
2021/03/03	8	44.30	2	44.88	44.50	6	7,825	0.08%
2021/03/02	1	43.65	0	0.00	43.25	1	7,803	0.01%
2021/02/26	7	44.26	0	0.00	43.95	7	7,831	0.09%
2021/02/25	7	44.88	0	0.00	45.00	7	7,811	0.09%
2021/02/24	14	45.87	7.2	45.87	44.90	6.8	7,801	0.09%
2021/02/23	5	45.03	7	45.63	45.80	-2	7,742	-0.03%
2021/02/22	20	44.80	14	45.79	46.00	6	7,717	0.08%
2021/02/19	0	0.00	2	44.15	44.15	-2	7,638	-0.03%
2021/02/18	0	0.00	3.2	43.50	43.60	-3.2	7,631	-0.04%
2021/02/17	3	42.80	0	0.00	43.00	3	7,624	0.04%
2021/02/05	19	42.79	11	42.69	42.65	8	7,577	0.11%
2021/02/04	0	0.00	15	43.51	44.10	-15	7,503	-0.20%
2021/02/03	1	43.50	10	43.31	42.95	-9	7,483	-0.12%
2021/02/02	11	42.84	1	43.00	42.90	10	7,457	0.13%
2021/02/01	5	41.71	20	42.17	42.85	-15	7,446	-0.20%
2021/01/29	10	42.46	7	42.35	41.50	3	7,378	0.04%
2021/01/28	7	42.45	2	42.70	43.20	5	7,331	0.07%
2021/01/27	13	43.33	0	0.00	43.45	13	7,299	0.18%
2021/01/26	6	44.64	8	44.46	44.15	-2	7,265	-0.03%
2021/01/25	7	44.63	20	45.19	45.05	-13	7,236	-0.18%
2021/01/22	3	45.12	23.2	45.17	45.45	-20.2	7,200	-0.28%
2021/01/21	10	45.80	35	45.38	45.25	-25	7,218	-0.35%
2021/01/20	87	46.13	88	45.38	44.30	-1	7,129	-0.01%
2021/01/19	8	44.62	4	44.73	44.50	4	6,758	0.06%
2021/01/18	2	44.40	12	44.02	44.75	-10	6,695	-0.15%
2021/01/15	16	44.72	16	44.64	44.15	0	6,616	0.00%
2021/01/14	18	45.72	17	45.85	45.85	1	6,546	0.02%
2021/01/13	4	44.85	16	44.80	45.00	-12	6,443	-0.19%
2021/01/12	23	44.63	38.9	44.52	44.30	-15.9	6,399	-0.25%
2021/01/11	57	45.01	65	44.74	45.05	-8	6,261	-0.13%
2021/01/08	46	44.20	22	44.07	44.45	24	6,214	0.39%
2021/01/07	46.5	45.75	15	45.80	45.40	31.5	6,082	0.52%
2021/01/06	26.3	45.99	72.1	46.53	45.15	-45.8	5,991	-0.76%
2021/01/05	143.5	48.40	110.1	48.39	48.70	33.4	5,576	0.60%	大買/大賣/
2021/01/04	51.4	45.31	28	46.00	46.40	23.4	4,678	0.50%
2020/12/31	32	41.74	52.4	41.31	42.20	-20.4	4,107	-0.50%
2020/12/30	16	38.85	2	39.15	38.40	14	3,578	0.39%
2020/12/29	39	38.85	16.5	38.67	38.50	22.5	3,524	0.64%
2020/12/28	20	38.54	33	38.58	39.05	-13	3,405	-0.38%
2020/12/25	5	37.42	1	37.65	37.30	4	3,293	0.12%
2020/12/24	2	37.08	3	37.23	37.60	-1	3,282	-0.03%
2020/12/23	17	36.84	0	0.00	36.85	17	3,267	0.52%
2020/12/22	1	36.70	2	36.65	36.65	-1	3,293	-0.03%
2020/12/21	2	36.93	2	36.70	37.05	0	3,316	0.00%
2020/12/18	2	36.95	5	37.25	37.20	-3	3,324	-0.09%
2020/12/17	15	37.28	0	0.00	37.25	15	3,346	0.45%
2020/12/16	1	37.45	3	37.40	37.50	-2	3,369	-0.06%
2020/12/15	3.5	37.34	1	37.30	37.30	2.5	3,410	0.07%
2020/12/14	2.5	37.86	1	38.20	38.15	1.5	3,439	0.04%
2020/12/11	4	37.59	14	37.66	37.65	-10	3,482	-0.29%
2020/12/10	2	38.70	2	38.23	38.30	0	3,496	0.00%
2020/12/09	15	39.03	5	38.94	39.10	10	3,514	0.28%
2020/12/08	2	38.75	2	38.53	38.30	0	3,449	0.00%
2020/12/07	3	38.67	22	39.05	38.45	-19	3,477	-0.55%
2020/12/04	19	39.06	23	39.08	39.00	-4	3,414	-0.12%
2020/12/03	13	37.75	0	0.00	38.05	13	3,220	0.40%
2020/12/02	8	37.61	51	37.79	37.80	-43	3,301	-1.30%
2020/12/01	15	37.08	1	37.05	37.30	14	3,383	0.41%
2020/11/30	11	37.03	10	37.25	37.00	1	3,463	0.03%
2020/11/27	11	37.45	5.3	37.42	37.45	5.7	3,488	0.16%
2020/11/26	16	36.46	2	36.50	36.55	14	3,481	0.40%
2020/11/25	3	37.10	0	0.00	36.85	3	3,460	0.09%
2020/11/24	3	37.67	1	37.65	37.15	2	3,425	0.06%
2020/11/20	1	37.30	0	0.00	37.40	1	3,480	0.03%
2020/11/19	21	37.10	93	37.23	37.20	-72	3,507	-2.05%
2020/11/18	2	37.68	1	38.30	37.60	1	3,489	0.03%
2020/11/17	2	37.75	0	0.00	37.90	2	3,529	0.06%
2020/11/13	13	38.10	29	38.07	38.05	-16	3,733	-0.43%
2020/11/12	5	37.51	2	37.78	37.45	3	4,008	0.07%
2020/11/11	6	37.58	0	0.00	37.75	6	4,167	0.14%
2020/11/10	0	0.00	1	37.70	37.75	-1	4,220	-0.02%
2020/11/09	16	38.05	4	38.35	38.20	12	4,247	0.28%
2020/11/06	12	39.04	5	39.10	38.55	7	4,237	0.17%
2020/11/05	5	38.80	0	0.00	38.90	5	4,239	0.12%
2020/11/04	1	38.95	0	0.00	39.05	1	4,255	0.02%
2020/11/03	0	0.00	1	38.80	38.90	-1	4,240	-0.02%
2020/11/02	2	37.45	0	0.00	37.70	2	4,234	0.05%
2020/10/30	0	0.00	1	38.80	37.90	-1	4,263	-0.02%
2020/10/29	1	38.00	2	38.65	39.05	-1	4,282	-0.02%
2020/10/28	13	39.48	10	39.45	39.50	3	4,318	0.07%
2020/10/26	0	0.00	1	39.25	39.00	-1	4,526	-0.02%
2020/10/23	2	39.18	1	38.85	38.95	1	4,544	0.02%
2020/10/22	0	0.00	1	38.75	38.90	-1	4,651	-0.02%
2020/10/21	0	0.00	14	39.31	39.00	-14	4,662	-0.30%
2020/10/20	3	38.60	3	38.95	38.60	0	4,646	0.00%
2020/10/19	5	38.48	0	0.00	38.35	5	4,633	0.11%
2020/10/16	1	39.85	5	39.24	39.10	-4	4,603	-0.09%
2020/10/15	0	0.00	26	39.35	39.45	-26	4,569	-0.57%
2020/10/14	8	38.38	8	38.89	38.75	0	4,517	0.00%
2020/10/13	0	0.00	6	38.08	38.55	-6	4,346	-0.14%
2020/10/12	0	0.00	5	38.30	38.65	-5	4,340	-0.12%
2020/10/08	1	38.25	0	0.00	38.10	1	4,375	0.02%
2020/10/07	0	0.00	5	38.18	38.00	-5	4,419	-0.11%
2020/10/06	1	38.25	7	38.16	38.30	-6	4,572	-0.13%
2020/10/05	21	37.60	2.4	37.92	37.75	18.6	4,611	0.40%
2020/09/25	26.2	35.71	0	0.00	35.30	26.2	4,643	0.56%
2020/09/24	16	36.38	2	36.00	36.25	14	4,616	0.30%
2020/09/23	0	0.00	3	36.97	37.05	-3	4,580	-0.07%
2020/09/22	2	36.90	10	36.40	36.55	-8	4,576	-0.17%
2020/09/21	0	0.00	1	37.70	37.40	-1	4,539	-0.02%
2020/09/18	3	38.43	2	38.23	38.45	1	4,530	0.02%
2020/09/17	2	38.60	10	38.80	38.90	-8	4,528	-0.18%
2020/09/16	22	38.53	3	38.47	38.25	19	4,499	0.42%
2020/09/15	1	38.05	31	37.76	38.20	-30	4,456	-0.67%
2020/09/14	28	37.94	2	37.88	37.90	26	4,497	0.58%
2020/09/11	0	0.00	7.1	36.61	36.95	-7.1	4,492	-0.16%
2020/09/10	11	36.86	12	36.85	36.70	-1	4,469	-0.02%
2020/09/07	67	38.89	8	37.64	37.00	59	4,348	1.36%
2020/09/04	11	38.12	40	37.92	38.40	-29	4,253	-0.68%
2020/09/03	5	37.39	7	37.49	37.35	-2	4,080	-0.05%
2020/09/02	3	36.20	2	36.55	36.65	1	4,003	0.02%
2020/09/01	0	0.00	1	35.25	35.70	-1	3,962	-0.03%
2020/08/31	1	35.45	7	34.86	34.55	-6	3,947	-0.15%
2020/08/27	3	35.65	9	35.70	35.65	-6	3,946	-0.15%
2020/08/26	10	35.60	0	0.00	35.50	10	3,936	0.25%
2020/08/25	10	35.85	10	35.82	35.55	0	3,915	0.00%
2020/08/24	14	35.61	0	0.00	35.30	14	3,968	0.35%
2020/08/21	3	35.28	2	35.25	35.20	1	3,952	0.03%
2020/08/20	9	34.77	96	35.10	34.45	-87	3,878	-2.24%
2020/08/19	14	37.59	5	37.81	36.90	9	3,757	0.24%
2020/08/18	52.2	38.08	19	37.95	38.00	33.2	3,648	0.91%
2020/08/17	3	38.37	6	38.80	38.80	-3	3,391	-0.09%
2020/08/14	3	34.88	18	34.61	35.30	-15	3,229	-0.46%
2020/08/13	20	34.51	1	34.25	34.55	19	3,183	0.60%
2020/08/12	0	0.00	1	33.80	34.20	-1	3,157	-0.03%
2020/08/11	1	34.55	6	33.55	33.65	-5	3,142	-0.16%
2020/08/10	40	34.63	14	34.58	34.40	26	3,160	0.82%
2020/08/07	11	33.76	0	0.00	33.80	11	3,162	0.35%
2020/08/06	4	34.03	7	34.03	33.95	-3	3,154	-0.10%
2020/08/05	22	34.37	1	34.55	34.15	21	3,154	0.67%
2020/08/04	5	33.83	22	33.90	33.85	-17	3,126	-0.54%
2020/08/03	9	35.52	16	35.73	35.65	-7	3,092	-0.23%
2020/07/31	21	35.71	24	36.12	36.30	-3	3,028	-0.10%
2020/07/30	8	35.10	27	34.76	34.75	-19	2,899	-0.66%
2020/07/29	10	33.53	8	33.90	34.00	2	2,865	0.07%
2020/07/28	31	34.59	30	33.82	33.60	1	2,934	0.03%
2020/07/27	1	33.60	1	34.10	33.00	0	2,852	0.00%
2020/07/24	3	33.27	1	33.00	32.70	2	2,834	0.07%
2020/07/23	21	33.80	3	33.53	33.80	18	2,851	0.63%
2020/07/22	10	33.70	0	0.00	33.60	10	2,969	0.34%
2020/07/21	1	33.45	5	33.33	33.50	-4	3,000	-0.13%
2020/07/20	7	32.13	1	32.65	32.75	6	2,997	0.20%
2020/07/17	16	32.77	0	0.00	32.45	16	3,018	0.53%
2020/07/16	6	33.15	11	33.91	33.15	-5	3,020	-0.17%
2020/07/15	1	34.10	8	34.33	33.80	-7	3,032	-0.23%
2020/07/14	23	33.99	12	34.18	33.70	11	3,001	0.37%
2020/07/13	12	33.47	8	34.18	34.50	4	2,945	0.14%
2020/07/10	5	33.00	19	32.88	33.60	-14	2,825	-0.50%
2020/07/09	0	0.00	13	32.68	32.90	-13	2,777	-0.47%
2020/07/08	5	32.13	1	32.25	32.35	4	2,750	0.15%
2020/07/07	2	32.33	1	32.00	32.00	1	2,734	0.04%
2020/07/06	0	0.00	7	32.35	32.30	-7	2,748	-0.25%
2020/07/03	9	31.81	1	31.80	31.75	8	2,777	0.29%
2020/07/02	1	31.65	0	0.00	31.85	1	2,813	0.04%
2020/07/01	6	31.60	6	31.73	31.65	0	2,840	0.00%
2020/06/29	0	0.00	1	30.70	31.00	-1	2,853	-0.04%
2020/06/24	3	31.17	8.3	31.17	31.20	-5.3	2,850	-0.19%
2020/06/22	1	32.00	2.2	31.95	32.10	-1.2	2,870	-0.04%
2020/06/19	10	32.11	1.3	32.15	32.00	8.7	2,894	0.30%
2020/06/18	1	32.30	4	32.85	33.75	-3	2,825	-0.11%
2020/06/17	6	31.84	0	0.00	31.85	6	2,843	0.21%
2020/06/16	5	31.80	0	0.00	31.80	5	2,879	0.17%
2020/06/11	0	0.00	11	33.32	32.75	-11	3,003	-0.37%
2020/06/09	1	33.00	9	33.44	33.20	-8	3,034	-0.26%
2020/06/08	3	33.37	3	33.58	33.20	0	3,061	0.00%
2020/06/05	2	33.38	1	33.30	33.10	1	3,056	0.03%
2020/06/04	2	32.85	9	32.82	32.80	-7	3,058	-0.23%
2020/06/03	0	0.00	2.1	32.92	32.70	-2.1	3,082	-0.07%
2020/06/02	2	32.28	4	32.70	32.45	-2	3,077	-0.06%
2020/06/01	2	32.13	6	31.87	32.10	-4	3,077	-0.13%
2020/05/29	6	31.37	6	31.90	31.00	0	3,110	0.00%
2020/05/28	6	31.35	0	0.00	30.95	6	3,069	0.20%
2020/05/27	4	31.08	5	31.39	31.25	-1	3,097	-0.03%
2020/05/26	3	31.35	0	0.00	31.25	3	3,126	0.10%
2020/05/22	7	31.70	0	0.00	31.20	7	3,142	0.22%
2020/05/21	7	32.39	0	0.00	32.25	7	3,129	0.22%
2020/05/20	1	32.45	11	32.77	32.45	-10	3,124	-0.32%
2020/05/18	2	32.10	4	31.84	31.85	-2	3,137	-0.06%
2020/05/15	2	32.58	5	31.81	32.10	-3	3,148	-0.10%
2020/05/14	1	33.50	2	33.58	32.65	-1	3,127	-0.03%
2020/05/13	6	33.87	0	0.00	34.05	6	3,123	0.19%
2020/05/12	3	34.17	2	34.05	34.30	1	3,143	0.03%
2020/05/11	0	0.00	12	34.20	34.10	-12	3,142	-0.38%
2020/05/08	1	34.10	2	34.55	34.10	-1	3,157	-0.03%
2020/05/07	2	34.10	3	34.28	34.35	-1	3,192	-0.03%
2020/05/06	0.2	33.00	2	33.20	33.10	-1.8	3,244	-0.06%
2020/05/05	2	33.73	1	34.25	33.50	1	3,243	0.03%
2020/05/04	8	33.29	9	33.31	33.95	-1	3,264	-0.03%
2020/04/30	0	0.00	2.1	32.40	32.60	-2.1	3,207	-0.06%
2020/04/29	0	0.00	1	32.20	32.40	-1	3,221	-0.03%
2020/04/28	1	31.90	50	32.02	32.30	-49	3,223	-1.52%
2020/04/27	31	32.14	26	32.17	32.35	5	3,271	0.15%
2020/04/24	36	30.56	0	0.00	30.60	36	3,171	1.14%
2020/04/22	6	30.02	31	29.51	30.05	-25	3,239	-0.77%
2020/04/21	0	0.00	6	29.00	29.15	-6	3,381	-0.18%
2020/04/20	1	29.90	0	0.00	29.70	1	3,404	0.03%
2020/04/17	5	29.34	0	0.00	29.30	5	3,415	0.15%
2020/04/16	10	28.70	0	0.00	28.90	10	3,396	0.29%
2020/04/15	1	28.80	0	0.00	28.90	1	3,422	0.03%
2020/04/14	0	0.00	1	27.95	28.20	-1	3,387	-0.03%
2020/04/10	20	27.13	0	0.00	27.20	20	3,370	0.59%
2020/04/09	1	27.50	1	27.45	27.30	0	3,387	0.00%
2020/04/08	1	27.85	6	27.27	27.30	-5	3,374	-0.15%
2020/04/07	5	26.50	2	26.68	26.70	3	3,323	0.09%
2020/04/06	1	25.60	101	25.65	25.65	-100	3,284	-3.04%	大賣/
2020/04/01	2	25.05	3	24.92	25.25	-1	3,263	-0.03%
2020/03/31	1	24.80	0	0.00	24.90	1	3,314	0.03%
2020/03/30	2	24.20	2	24.05	24.55	0	3,293	0.00%
2020/03/27	110	24.68	1	26.40	24.20	109	3,302	3.30%	大買/鉅額交易
2020/03/26	2	24.25	15	23.86	24.60	-13	3,254	-0.40%
2020/03/25	16	23.97	6	24.48	24.20	10	3,244	0.31%
2020/03/24	3	21.75	7	22.22	22.65	-4	3,227	-0.12%
2020/03/23	3	21.23	20	21.68	20.70	-17	3,232	-0.53%
2020/03/20	10	22.83	7	22.70	22.90	3	3,237	0.09%
2020/03/19	13	21.52	0	0.00	21.15	13	3,217	0.40%
2020/03/18	9	24.08	182	24.64	23.50	-173	3,180	-5.44%	大賣/鉅額交易
2020/03/17	182	25.25	0	0.00	24.70	182	3,150	5.78%	大買/鉅額交易
2020/03/16	9	26.28	0	0.00	25.85	9	3,130	0.29%
2020/03/13	4	26.30	7	26.44	26.90	-3	3,125	-0.10%
2020/03/12	14	29.05	1	28.40	28.60	13	3,079	0.42%
2020/03/11	2	31.43	14	31.36	30.75	-12	3,057	-0.39%
2020/03/10	1	31.05	4	30.53	31.55	-3	3,068	-0.10%
2020/03/09	11	31.27	12	31.82	30.85	-1	3,122	-0.03%
2020/03/06	0	0.00	3	33.10	33.00	-3	3,168	-0.09%
2020/03/05	6	33.40	0	0.00	32.85	6	3,184	0.19%
2020/03/04	10	32.19	78	32.12	32.35	-68	3,171	-2.14%
2020/03/03	4	32.84	1	33.25	33.20	3	3,124	0.10%
2020/03/02	17	32.20	4	32.79	32.60	13	3,114	0.42%
2020/02/27	15	31.96	1	31.85	31.60	14	3,154	0.44%
2020/02/26	23	33.82	0	0.00	33.10	23	3,182	0.72%
2020/02/25	54	33.34	2	33.28	33.30	52	3,272	1.59%
2020/02/24	14	33.70	0	0.00	33.75	14	3,320	0.42%
2020/02/21	3	34.45	3	34.58	34.30	0	3,396	0.00%
2020/02/20	11	34.51	0.1	34.85	34.80	10.9	3,477	0.31%
2020/02/19	6	35.04	2	35.00	35.00	4	3,559	0.11%
2020/02/18	8	35.45	0	0.00	35.05	8	3,665	0.22%
2020/02/17	1	35.50	8	35.38	35.40	-7	4,009	-0.17%
2020/02/14	0	0.00	7	35.90	35.95	-7	4,081	-0.17%
2020/02/13	13	35.80	11	35.40	35.40	2	4,359	0.05%
2020/02/12	1	35.50	3	35.65	36.10	-2	4,336	-0.05%
2020/02/11	8	35.60	5	35.62	35.75	3	4,316	0.07%
2020/02/10	3	34.23	6	34.25	34.15	-3	4,283	-0.07%
2020/02/07	3	35.53	8	37.45	35.00	-5	4,237	-0.12%
2020/02/06	9	37.94	10	37.77	37.90	-1	4,138	-0.02%
2020/02/05	5	38.62	7	38.06	38.05	-2	4,120	-0.05%
2020/02/04	14	37.67	7	37.56	37.85	7	4,018	0.17%
2020/02/03	3	36.02	19	36.22	36.60	-16	3,977	-0.40%
2020/01/31	5	37.78	9	37.25	37.80	-4	3,945	-0.10%
2020/01/30	18	37.23	32	36.70	36.95	-14	3,919	-0.36%
2020/01/17	0	0.00	28	39.02	38.85	-28	3,831	-0.73%
2020/01/16	4	38.89	74	38.93	39.50	-70	3,820	-1.83%
2020/01/15	7	38.21	44	38.45	38.30	-37	3,794	-0.98%
2020/01/14	8	36.87	13	36.47	37.00	-5	3,614	-0.14%
2020/01/13	0	0.00	3	35.62	36.10	-3	3,556	-0.08%
2020/01/10	1	34.60	1	34.90	35.05	0	3,562	0.00%
2020/01/09	0	0.00	47	35.22	35.35	-47	3,533	-1.33%
2020/01/08	0	0.00	1	34.55	34.35	-1	3,486	-0.03%
2020/01/03	1	35.40	1	34.80	35.20	0	3,476	0.00%
2019/12/30	0	0.00	4.7	34.48	34.65	-4.7	3,425	-0.14%
2019/12/27	1	34.40	2	34.45	34.40	-1	3,416	-0.03%
2019/12/26	0	0.00	6	35.03	34.85	-6	3,412	-0.18%
2019/12/25	0	0.00	6	33.95	34.20	-6	3,368	-0.18%
2019/12/24	6	33.80	116	34.02	33.85	-110	3,363	-3.27%	大賣/鉅額交易
2019/12/23	0	0.00	30	34.40	34.65	-30	3,335	-0.90%
2019/12/20	0	0.00	2	35.00	35.25	-2	3,317	-0.06%
2019/12/19	1	34.85	17	34.80	34.80	-16	3,292	-0.49%
2019/12/18	10	35.39	10	35.17	35.30	0	3,265	0.00%
2019/12/17	46	34.99	6	35.21	35.60	40	3,230	1.24%
2019/12/16	0	0.00	1	34.65	34.70	-1	3,152	-0.03%
2019/12/13	6	34.28	9	34.23	34.25	-3	3,132	-0.10%
2019/12/12	8	34.43	3	34.60	34.70	5	3,091	0.16%
2019/12/11	0	0.00	2	34.63	34.70	-2	3,072	-0.07%
2019/12/10	13	34.51	25	34.31	34.50	-12	3,057	-0.39%
2019/12/09	1	34.10	1	34.35	34.20	0	3,038	0.00%
2019/12/06	5	34.44	6	34.07	34.10	-1	3,029	-0.03%
2019/12/05	10	33.90	13	34.17	34.10	-3	3,019	-0.10%
2019/12/04	40	34.49	12	34.35	34.10	28	3,004	0.93%
2019/12/03	39	34.18	27	34.54	34.85	12	2,933	0.41%
2019/12/02	1	33.45	16	33.52	33.80	-15	2,839	-0.53%
2019/11/29	1	33.35	3	33.33	33.30	-2	2,796	-0.07%
2019/11/28	0	0.00	7	33.51	33.80	-7	2,771	-0.25%
2019/11/27	0	0.00	7	33.60	33.80	-7	2,758	-0.25%
2019/11/26	15	33.85	66	33.37	33.10	-51	2,710	-1.88%
2019/11/25	32	33.86	14	33.76	34.00	18	2,617	0.69%
2019/11/22	20	33.52	60	33.31	33.50	-40	2,547	-1.57%
2019/11/21	8	32.99	30	32.97	33.00	-22	2,439	-0.90%
2019/11/20	22	32.76	6	32.73	32.90	16	2,362	0.68%
2019/11/19	5	32.80	4	32.32	32.50	1	2,265	0.04%
2019/11/18	20	31.95	2	32.05	32.20	18	2,170	0.83%
2019/11/15	1	31.60	8	31.67	31.75	-7	2,042	-0.34%
2019/11/14	16	31.42	52	31.51	31.50	-36	1,920	-1.87%
2019/11/13	63	29.37	107	29.51	29.75	-44	1,557	-2.83%	大賣/
2019/11/12	48	29.16	19	29.61	29.95	29	1,466	1.98%
2019/11/11	13	27.95	1	27.80	28.15	12	1,158	1.04%
2019/11/08	15	28.45	0	0.00	28.35	15	1,144	1.31%
2019/11/07	5	28.65	0	0.00	28.55	5	1,132	0.44%
2019/11/06	0	0.00	5	28.60	28.50	-5	1,111	-0.45%
2019/11/05	3	28.42	0	0.00	28.50	3	1,084	0.28%
2019/11/04	0	0.00	5	28.28	28.15	-5	1,073	-0.47%
2019/11/01	5	27.90	0	0.00	27.80	5	1,058	0.47%
2019/10/31	1	27.90	0	0.00	27.95	1	1,071	0.09%
2019/10/30	1	28.45	13	28.28	28.30	-12	1,082	-1.11%
2019/10/29	10	28.30	2	28.10	28.00	8	1,096	0.73%
2019/10/28	0	0.00	2	28.15	27.85	-2	1,153	-0.17%
2019/10/25	4	28.18	1	28.10	28.10	3	1,154	0.26%
2019/10/24	0	0.00	6	28.13	28.35	-6	1,124	-0.53%
2019/10/23	17	27.78	14	27.88	27.70	3	1,083	0.28%
2019/10/22	0	0.00	1	27.20	27.20	-1	1,026	-0.10%
2019/10/18	1	26.70	0	0.00	27.05	1	1,024	0.10%
2019/10/16	3	26.90	0	0.00	26.80	3	952	0.32%
2019/10/14	3	26.62	1	26.95	26.65	2	936	0.21%
2019/10/09	14	26.90	0	0.00	26.85	14	916	1.53%
2019/10/08	1	27.35	0	0.00	27.35	1	900	0.11%
2019/10/07	0	0.00	1	27.35	27.35	-1	896	-0.11%
2019/10/03	0	0.00	2	27.35	27.55	-2	896	-0.22%
2019/10/02	1	27.65	0	0.00	27.55	1	893	0.11%
2019/10/01	0	0.00	3	28.45	28.10	-3	880	-0.34%
2019/09/27	0	0.00	1	27.70	27.85	-1	848	-0.12%
2019/09/26	0	0.00	2	28.05	28.00	-2	846	-0.24%
2019/09/25	2	28.50	2	28.65	28.70	0	839	0.00%
2019/09/20	3	29.13	6	28.99	29.00	-3	849	-0.35%
2019/09/19	0	0.00	1	28.60	28.60	-1	839	-0.12%
2019/09/16	0	0.00	5	28.80	28.85	-5	843	-0.59%
2019/09/12	7	29.17	3	29.08	29.10	4	846	0.47%
2019/09/09	16	28.76	4	28.69	28.75	12	814	1.47%
2019/09/06	2	27.98	0	0.00	28.30	2	783	0.26%
2019/09/05	2	27.75	10	27.85	27.80	-8	759	-1.05%
2019/09/04	0	0.00	3	27.80	27.90	-3	740	-0.41%
2019/09/02	0	0.00	5	27.83	27.90	-5	720	-0.69%
2019/08/28	1	27.50	20	27.25	27.20	-19	697	-2.72%
2019/08/23	10	28.15	0	0.00	28.10	10	684	1.46%
2019/08/22	18	28.27	2	28.45	28.40	16	689	2.32%
2019/08/21	0	27.90	7.2	28.03	28.10	-7.2	689	-1.05%
2019/08/20	3	27.65	1	27.65	27.65	2	682	0.29%
2019/08/19	1	27.50	1	27.70	27.55	0	682	0.00%
2019/08/16	5	27.35	2	27.43	27.45	3	681	0.44%
2019/08/15	2	26.60	2	26.65	26.65	0	681	0.00%
2019/08/14	3	27.10	0	0.00	27.00	3	685	0.44%
2019/08/13	3	26.85	0	0.00	26.85	3	693	0.43%
2019/08/12	1	27.30	0	0.00	27.15	1	693	0.14%
2019/08/08	2	27.25	2	27.50	27.40	0	697	0.00%
2019/08/07	2	27.50	1	27.50	27.40	1	699	0.14%
2019/08/06	3	26.90	2	26.90	27.50	1	713	0.14%
2019/08/05	2	27.53	37	27.36	27.20	-35	713	-4.91%
2019/08/02	9	28.04	50	28.15	28.00	-41	706	-5.80%
2019/08/01	86.1	28.97	62	28.89	28.75	24.1	711	3.38%
2019/07/31	20	30.17	7	30.17	30.05	13	703	1.85%
2019/07/30	40	30.52	6	30.72	30.55	34	674	5.05%
2019/07/29	0	0.00	2	29.75	29.90	-2	615	-0.32%
2019/07/26	2	29.65	0	0.00	29.70	2	606	0.33%
2019/07/25	0	0.00	1	29.70	29.65	-1	607	-0.16%
2019/07/24	0	0.00	2	29.58	29.55	-2	615	-0.33%
2019/07/23	1	29.30	0	0.00	29.40	1	624	0.16%
2019/07/22	1	29.35	0	0.00	29.25	1	628	0.16%
2019/07/19	25	29.05	0	0.00	29.10	25	630	3.97%
2019/07/17	2	29.45	6	29.41	29.40	-4	652	-0.61%
2019/07/16	1	29.10	18	29.35	29.35	-17	679	-2.50%
2019/07/15	5	29.10	0	0.00	28.95	5	748	0.67%
2019/07/11	2	29.05	0	0.00	29.05	2	829	0.24%
2019/07/09	3	28.97	5	29.05	28.80	-2	976	-0.20%
2019/07/08	0	0.00	1	29.20	29.15	-1	986	-0.10%
2019/07/02	3	29.20	0	0.00	29.30	3	1,040	0.29%
2019/07/01	1	29.20	3	29.15	29.25	-2	1,045	-0.19%
2019/06/26	1	29.00	6	28.95	29.10	-5	1,042	-0.48%
2019/06/24	0	0.00	1	29.05	29.10	-1	1,040	-0.10%
2019/06/21	0	0.00	8	29.03	29.10	-8	1,041	-0.77%
2019/06/20	0	0.00	1	29.00	29.00	-1	1,039	-0.10%
2019/06/18	1	28.35	0	0.00	28.30	1	1,039	0.10%
2019/06/12	0	0.00	1	28.35	28.25	-1	1,076	-0.09%
2019/06/11	10	28.35	0	0.00	28.30	10	1,087	0.92%
2019/06/06	0	0.00	3	28.22	28.30	-3	1,103	-0.27%
2019/06/05	1	28.20	0	0.00	28.15	1	1,108	0.09%
2019/05/29	2	27.70	0	0.00	27.65	2	1,151	0.17%
2019/05/24	1	28.20	0	0.00	28.20	1	1,162	0.09%
2019/05/22	2	28.30	0	0.00	28.25	2	1,180	0.17%
2019/05/16	6	27.93	0	0.00	27.85	6	1,256	0.48%
2019/05/14	1	27.90	0	0.00	28.20	1	1,267	0.08%
2019/05/13	11	28.00	0	0.00	28.00	11	1,257	0.87%
2019/05/09	13	28.98	0	0.00	28.70	13	1,252	1.04%
2019/05/08	1	29.60	1	29.55	29.40	0	1,239	0.00%
2019/05/06	2	29.90	10	29.85	29.95	-8	1,217	-0.66%
2019/05/02	1	30.60	0	0.00	30.70	1	1,188	0.08%
2019/04/26	5	30.75	1	30.75	30.70	4	1,167	0.34%
2019/04/24	1	30.80	0	0.00	30.80	1	1,173	0.09%
2019/04/23	0	0.00	1	30.85	31.00	-1	1,158	-0.09%
2019/04/22	0	0.00	3	31.33	31.35	-3	1,142	-0.26%
2019/04/19	2	31.65	4	31.66	31.50	-2	1,111	-0.18%
2019/04/18	13	31.33	7	30.94	30.65	6	1,035	0.58%
2019/04/17	1	30.95	0	0.00	30.90	1	1,002	0.10%
2019/04/16	4	29.69	1	29.80	29.80	3	954	0.31%
2019/04/15	5	30.16	2	29.60	29.60	3	876	0.34%
2019/04/11	0	0.00	1	31.15	31.00	-1	793	-0.13%
2019/04/03	10	31.10	0	0.00	31.00	10	751	1.33%
2019/04/02	0	0.00	3	31.15	31.35	-3	741	-0.40%
2019/04/01	10	31.15	0	0.00	31.05	10	739	1.35%
2019/03/29	1	31.30	0	0.00	31.25	1	729	0.14%
2019/03/27	2	31.50	2.8	31.55	31.50	-0.8	721	-0.11%
2019/03/26	2	31.78	0	0.00	31.65	2	723	0.28%
2019/03/25	10	31.85	0	0.00	31.85	10	727	1.37%
2019/03/22	3	32.50	1	32.74	32.25	2	723	0.27%
2019/03/20	3	32.32	1	32.45	32.40	2	717	0.28%
2019/03/15	1	31.55	1	32.15	31.55	0	707	0.00%
2019/03/14	1.3	32.18	0	0.00	32.10	1.3	701	0.18%
2019/03/13	0	0.00	3	32.68	32.65	-3	706	-0.42%
2019/03/12	0	0.00	1	32.45	32.40	-1	707	-0.14%
2019/03/08	0.3	32.15	5	32.10	32.15	-4.7	720	-0.65%
2019/03/07	2	31.90	1	32.55	31.95	1	737	0.14%
2019/03/04	0	0.00	1	31.25	31.40	-1	742	-0.13%
2019/02/27	0	0.00	1	31.50	31.60	-1	739	-0.14%
2019/02/26	0	0.00	2	31.55	31.60	-2	740	-0.27%
2019/02/22	1	31.30	0	0.00	31.30	1	733	0.14%
2019/02/20	6	32.10	0	0.00	31.45	6	726	0.83%
2019/02/19	3	31.15	26	31.60	32.20	-23	683	-3.37%
2019/02/18	4	31.09	0	0.00	31.10	4	647	0.62%
2019/02/14	2	30.88	1	31.15	31.00	1	643	0.16%
2019/02/13	5	30.45	1	30.70	30.70	4	640	0.62%
2019/02/12	5	30.05	0	0.00	30.05	5	634	0.79%
2019/02/11	7	30.04	0	0.00	30.00	7	635	1.10%
2019/01/29	2	30.10	0	0.00	30.20	2	629	0.32%
2019/01/25	11	30.60	0	0.00	30.55	11	655	1.68%
2019/01/17	1	30.60	0	0.00	30.60	1	722	0.14%
2019/01/16	0	0.00	2	30.15	30.40	-2	710	-0.28%
2019/01/11	1	29.75	0	0.00	29.65	1	744	0.13%
2019/01/10	1	29.65	0	0.00	29.70	1	769	0.13%
2019/01/04	0	0.00	15	28.90	28.90	-15	830	-1.81%
2019/01/02	2	29.35	0	0.00	29.30	2	888	0.23%
2018/12/25	0	0.00	2	29.60	29.30	-2	920	-0.22%
2018/12/24	2	29.70	0	0.00	30.00	2	930	0.21%
2018/12/21	0	0.00	2	29.90	29.80	-2	961	-0.21%
2018/12/20	0	0.00	2	29.95	30.10	-2	965	-0.21%
2018/12/14	2	30.60	0	0.00	30.70	2	997	0.20%
2018/12/10	2	30.48	0	0.00	30.50	2	1,010	0.20%
2018/12/05	0	0.00	2	30.45	30.40	-2	1,032	-0.19%
2018/12/03	1	31.50	0	0.00	31.30	1	1,055	0.09%
2018/11/30	2	31.40	1	31.20	31.05	1	1,048	0.10%
2018/11/28	1	30.25	1	30.45	30.80	0	1,019	0.00%
2018/11/27	0.2	30.25	0	0.00	30.25	0.2	1,028	0.02%
2018/11/21	2	29.20	0	0.00	29.35	2	1,150	0.17%
2018/11/15	2	28.10	0	0.00	28.30	2	1,468	0.14%
2018/11/14	1	27.85	0	0.00	27.85	1	1,464	0.07%
2018/11/06	1	27.35	1	27.30	27.10	0	1,472	0.00%
2018/10/31	1	26.80	1	26.50	26.60	0	1,424	0.00%
2018/10/30	1	26.35	0	0.00	26.30	1	1,420	0.07%
2018/10/29	0	0.00	8	26.05	26.05	-8	1,422	-0.56%
2018/10/26	10	27.60	0	0.00	26.90	10	1,414	0.71%
2018/10/24	0	0.00	1	28.60	28.60	-1	1,487	-0.07%
2018/10/23	1	28.30	0	0.00	28.10	1	1,510	0.07%
2018/10/22	1	28.60	0	0.00	28.55	1	1,528	0.07%
2018/10/18	0	0.00	1	29.30	28.90	-1	1,515	-0.07%
2018/10/16	1	28.25	0	0.00	28.10	1	1,497	0.07%
2018/10/11	10	28.23	0	0.00	28.20	10	1,481	0.68%
2018/10/09	5	30.50	0	0.00	30.25	5	1,438	0.35%
2018/10/08	0	0.00	1	30.80	31.05	-1	1,434	-0.07%
2018/10/05	3	30.60	7	30.85	30.60	-4	1,454	-0.28%
2018/10/04	8	31.55	0	0.00	31.45	8	1,436	0.56%
2018/10/03	10	31.80	0	0.00	31.75	10	1,436	0.70%
2018/10/01	1	32.00	0	0.00	31.95	1	1,416	0.07%
2018/09/28	3	31.10	0	0.00	31.20	3	1,416	0.21%
2018/09/27	0	0.00	1	31.10	31.30	-1	1,414	-0.07%
2018/09/26	0	0.00	1	31.15	31.15	-1	1,416	-0.07%
2018/09/25	22	31.18	0	0.00	31.20	22	1,437	1.53%
2018/09/20	0	0.00	1	30.25	30.25	-1	1,482	-0.07%
2018/09/19	1	30.55	0	0.00	30.40	1	1,524	0.07%
2018/09/14	0	0.00	2	30.45	30.40	-2	1,597	-0.13%
2018/09/12	0	0.00	1	30.15	30.35	-1	1,655	-0.06%
2018/09/11	18	29.88	2	30.23	30.90	16	1,642	0.97%
2018/09/10	0	0.00	1	30.65	30.20	-1	1,629	-0.06%
2018/09/07	22	30.43	1	30.15	30.40	21	1,615	1.30%
2018/09/06	10	31.20	0	0.00	31.05	10	1,599	0.63%
2018/08/31	0	0.00	1	31.70	31.80	-1	1,590	-0.06%
2018/08/30	4	31.33	13	31.65	31.80	-9	1,574	-0.57%
2018/08/29	20	30.90	1	31.00	31.00	19	1,548	1.23%
2018/08/28	5	31.00	0	0.00	31.10	5	1,543	0.32%
2018/08/27	17	30.19	1	30.95	31.20	16	1,500	1.07%
2018/08/24	6	32.10	9.5	32.79	31.50	-3.5	1,371	-0.26%
2018/08/23	1	34.80	0	0.00	35.00	1	1,245	0.08%
2018/08/17	2	34.90	0	0.00	35.00	2	1,228	0.16%
2018/08/14	5	35.70	0	0.00	35.80	5	1,234	0.40%
2018/08/13	1	36.35	0	0.00	35.60	1	1,239	0.08%
2018/08/09	1	37.05	2	37.00	37.10	-1	1,247	-0.08%
2018/08/07	0	0.00	3	37.22	37.20	-3	1,286	-0.23%
2018/08/06	4	37.45	1	37.35	37.40	3	1,292	0.23%
2018/08/02	2	37.33	2	37.15	37.10	0	1,285	0.00%
2018/08/01	39	37.52	1	37.50	37.50	38	1,276	2.98%
2018/07/31	13	39.89	9	39.94	40.30	4	1,237	0.32%
2018/07/30	2.4	39.89	4	39.88	39.80	-1.6	1,213	-0.14%
2018/07/26	31.3	39.70	3	39.58	39.75	28.3	1,167	2.42%
2018/07/25	5	39.38	0	0.00	39.50	5	1,160	0.43%
2018/07/20	15.3	38.51	3	38.53	38.65	12.3	1,157	1.06%
2018/07/19	2	38.75	1	38.90	38.55	1	1,164	0.09%
2018/07/17	6	38.57	12	38.40	38.55	-6	1,173	-0.51%
2018/07/16	6	38.92	4	39.00	38.85	2	1,176	0.17%
2018/07/12	2	37.30	0	0.00	37.40	2	1,168	0.17%
2018/07/09	2	37.15	0	0.00	37.40	2	1,180	0.17%
2018/07/06	1	37.05	1	37.00	37.00	0	1,185	0.00%
2018/07/05	3	37.67	0	0.00	37.50	3	1,181	0.25%
2018/07/04	1	37.90	1	37.70	37.85	0	1,180	0.00%
2018/07/03	2	38.15	2	38.18	37.90	0	1,179	0.00%
2018/07/02	4	38.55	0	0.00	38.90	4	1,160	0.34%
2018/06/29	5	38.89	0	0.00	38.40	5	1,148	0.44%
2018/06/28	4	39.96	1	39.80	39.45	3	1,089	0.28%
2018/06/27	1	40.90	1	41.50	40.75	0	1,041	0.00%
2018/06/25	5	40.92	1	41.20	41.00	4	987	0.41%
2018/06/22	6	41.86	4	42.03	40.50	2	967	0.21%
2018/06/20	0	0.00	1	40.20	40.25	-1	916	-0.11%
2018/06/15	1	40.80	0	0.00	40.30	1	927	0.11%
2018/06/11	1	41.45	2	41.20	41.05	-1	935	-0.11%
2018/06/06	0	0.00	5	41.53	41.65	-5	933	-0.54%
2018/06/04	0	0.00	6	41.12	41.10	-6	921	-0.65%
2018/06/01	15	40.67	0	0.00	40.60	15	922	1.63%
2018/05/31	0	0.00	4	40.19	40.40	-4	922	-0.43%
2018/05/28	1	39.90	0	0.00	40.15	1	1,060	0.09%
2018/05/25	1	39.95	0	0.00	39.85	1	1,066	0.09%
2018/05/24	1	40.20	0	0.00	40.10	1	1,073	0.09%
2018/05/21	2	39.43	0	0.00	39.55	2	1,139	0.18%
2018/05/15	1	39.85	0	0.00	39.80	1	1,159	0.09%
2018/05/14	2	40.48	0	0.00	40.45	2	1,206	0.17%
2018/05/10	1	40.70	0	0.00	40.45	1	1,236	0.08%
2018/05/07	8	40.63	0	0.00	40.20	8	1,323	0.60%
2018/05/02	1	41.70	0	0.00	41.75	1	1,289	0.08%
2018/04/26	1	41.70	1	42.30	41.70	0	1,312	0.00%
2018/04/24	7	42.76	8	42.84	42.75	-1	1,323	-0.08%
2018/04/16	1	44.10	0	0.00	44.10	1	1,330	0.08%
2018/04/13	1	44.20	0	0.00	44.20	1	1,330	0.08%
2018/04/11	5	44.30	0	0.00	44.20	5	1,340	0.37%
2018/04/09	0	0.00	1	44.50	44.40	-1	1,355	-0.07%
2018/03/29	0	0.00	2	44.90	44.80	-2	1,385	-0.14%
2018/03/27	1	45.25	0	0.00	45.25	1	1,392	0.07%
2018/03/23	0.5	44.30	0	0.00	44.10	0.5	1,396	0.04%
2018/03/16	1	45.25	0	0.00	45.00	1	1,442	0.07%
2018/03/15	1	45.60	0	0.00	45.60	1	1,427	0.07%
2018/03/13	0	0.00	1	45.75	45.85	-1	1,458	-0.07%
2018/03/09	3	46.20	0	0.00	45.85	3	1,520	0.20%
2018/03/06	0	0.00	5	46.75	46.20	-5	1,572	-0.32%
2018/03/05	0	0.00	5	47.80	46.60	-5	1,588	-0.31%
2018/03/02	4	47.16	5	47.50	47.55	-1	1,589	-0.06%
2018/03/01	3	47.03	1	47.00	47.50	2	1,521	0.13%
2018/02/23	0	0.00	7	46.11	45.80	-7	1,542	-0.45%
2018/02/22	0	0.00	2	45.98	46.10	-2	1,568	-0.13%
2018/02/12	2	44.70	0	0.00	44.70	2	1,606	0.12%
2018/02/07	0	0.00	1	45.40	45.05	-1	1,675	-0.06%
2018/02/06	1	44.85	1	44.45	44.95	0	1,732	0.00%
2018/02/05	2	45.70	1	45.30	45.75	1	1,746	0.06%
2018/02/02	1	46.00	0	0.00	46.00	1	1,776	0.06%
2018/02/01	1	45.95	2	46.15	45.80	-1	1,866	-0.05%
2018/01/31	2	45.88	0	0.00	45.80	2	1,988	0.10%
2018/01/30	3	45.20	0	0.00	45.15	3	2,339	0.13%
2018/01/29	0	0.00	0.5	45.15	45.10	-0.5	2,473	-0.02%
2018/01/25	3	45.10	0	0.00	45.05	3	2,479	0.12%
2018/01/18	1	45.75	3	46.09	45.45	-2	2,511	-0.08%
2018/01/08	2	45.30	0	0.00	45.40	2	2,550	0.08%
2018/01/05	2	45.60	4	45.50	45.25	-2	2,543	-0.08%
2018/01/04	0	0.00	2	45.15	45.45	-2	2,558	-0.08%
2018/01/02	4	45.15	0	0.00	45.25	4	2,557	0.16%