億光 (2393)-大昌-樹林券商分點個股進出

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
79.2
漲跌
▲0.2
漲幅
+0.25%
成交量
3,204張
產業
上市光電類股
648人加入追蹤

立即追蹤
本地時間:13:30

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

億光 (2393)籌碼相關－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/29	1	77.60	2	77.65	77.70	-1	3,106	-0.03%
2024/11/28	2	75.85	1	76.10	76.10	1	3,117	0.03%
2024/11/27	1	76.80	1	77.80	76.80	0	3,109	0.00%
2024/11/26	0	0.00	1	77.90	77.80	-1	3,110	-0.03%
2024/11/25	3	78.03	4	77.85	77.30	-1	3,101	-0.03%
2024/11/22	0	0.00	1	79.40	78.90	-1	3,070	-0.03%
2024/11/21	0	0.00	1	78.50	77.70	-1	2,983	-0.03%
2024/11/20	6	77.38	1	77.10	76.90	5	2,926	0.17%
2024/11/19	3	76.00	2	76.30	75.50	1	2,860	0.03%
2024/11/18	1	75.80	0	0.00	74.80	1	2,799	0.04%
2024/11/15	1	76.20	0	0.00	76.70	1	2,762	0.04%
2024/11/14	2	77.15	2	76.80	77.60	0	2,751	0.00%
2024/11/13	15	76.13	0	0.00	76.00	15	2,736	0.55%
2024/11/11	0	0.00	2	85.00	85.80	-2	2,684	-0.07%
2024/11/08	0	0.00	0	84.50	84.50	0	2,671	0.00%
2024/11/07	0	83.30	0	0.00	83.40	0	2,670	0.00%
2024/11/06	0	0.00	2	82.90	83.30	-2	2,706	-0.07%
2024/11/05	2	80.40	0	0.00	80.70	2	2,713	0.07%
2024/11/04	1	82.00	0	0.00	81.80	1	2,729	0.04%
2024/10/30	7	84.60	9.1	84.64	83.80	-2.1	2,765	-0.08%
2024/10/29	0	0.00	1.3	83.50	84.70	-1.3	2,895	-0.04%
2024/10/28	0	0.00	2.7	84.16	84.20	-2.7	2,954	-0.09%
2024/10/25	0.1	82.18	7.1	82.48	82.80	-7	2,949	-0.24%
2024/10/23	0	0.00	1	81.90	80.90	-1	3,066	-0.03%
2024/10/22	0	0.00	1	80.20	80.50	-1	3,037	-0.03%
2024/10/21	0	0.00	2	79.00	79.70	-2	3,061	-0.07%
2024/10/18	0	0.00	2.6	77.41	78.00	-2.6	3,077	-0.08%
2024/10/17	0.1	77.80	0	0.00	77.10	0.1	3,113	0.00%
2024/10/15	0	0.00	1	77.40	76.60	-1	3,113	-0.03%
2024/10/11	0.1	76.10	2	76.20	77.20	-1.9	3,160	-0.06%
2024/10/09	8	74.25	10.5	74.60	74.90	-2.5	3,145	-0.08%
2024/10/08	5.4	72.22	6	71.62	73.40	-0.6	3,139	-0.02%
2024/10/07	1	74.50	0	0.00	74.70	1	3,147	0.03%
2024/10/04	0.5	75.20	0.5	75.10	75.90	0	3,161	0.00%
2024/10/01	1	75.00	0	0.00	75.40	1	3,212	0.03%
2024/09/27	1	77.30	2	77.25	77.40	-1	3,489	-0.03%
2024/09/26	2	78.10	0	0.00	77.40	2	3,813	0.05%
2024/09/25	1	79.00	0	0.00	79.10	1	3,894	0.03%
2024/09/24	1	77.80	0	0.00	77.80	1	3,925	0.03%
2024/09/20	0.5	78.80	1.7	78.54	78.50	-1.2	3,954	-0.03%
2024/09/19	0	0.00	2.3	77.57	77.70	-2.3	4,010	-0.06%
2024/09/18	3.5	78.34	0	0.00	77.00	3.5	4,054	0.09%
2024/09/05	1	82.20	2	83.75	81.30	-1	4,311	-0.02%
2024/09/03	2.2	83.22	1	81.50	83.40	1.2	4,265	0.03%
2024/09/02	3	82.60	3	82.20	82.90	0	4,249	0.00%
2024/08/30	0	0.00	2	79.35	79.00	-2	4,201	-0.05%
2024/08/28	0	0.00	1	79.00	77.90	-1	4,208	-0.02%
2024/08/27	2	77.40	1	78.20	78.30	1	4,244	0.02%
2024/08/26	0	0.00	2	78.65	77.90	-2	4,329	-0.05%
2024/08/23	0	0.00	4	78.00	78.30	-4	4,361	-0.09%
2024/08/22	2	77.60	0	0.00	77.60	2	4,387	0.05%
2024/08/16	0	0.00	1	81.40	79.70	-1	4,511	-0.02%
2024/08/15	0	0.00	2	80.35	80.10	-2	4,547	-0.04%
2024/08/13	0	0.00	1	75.80	77.00	-1	4,576	-0.02%
2024/08/12	0	0.00	1	75.10	75.10	-1	4,632	-0.02%
2024/08/09	0	0.00	1	74.30	73.70	-1	4,693	-0.02%
2024/08/08	0	0.00	1	72.10	73.20	-1	4,740	-0.02%
2024/08/07	0	0.00	1	72.80	72.80	-1	4,723	-0.02%
2024/08/06	5	66.18	4	65.20	66.20	1	4,772	0.02%
2024/08/05	0	0.00	3	65.80	65.00	-3	4,856	-0.06%
2024/08/02	4	73.38	1	72.90	71.40	3	4,874	0.06%
2024/08/01	4	73.65	0	0.00	73.20	4	4,898	0.08%
2024/07/31	2	78.25	0.2	79.00	78.00	1.9	4,830	0.04%
2024/07/30	0.1	79.50	0	0.00	80.20	0.1	4,784	0.00%
2024/07/29	0.2	82.60	6.1	84.20	81.20	-5.9	4,753	-0.12%
2024/07/26	2	78.25	3	80.53	83.60	-1	4,668	-0.02%
2024/07/23	0	0.00	1	79.20	80.00	-1	4,662	-0.02%
2024/07/19	2	79.90	1	79.80	79.60	1	4,658	0.02%
2024/07/18	1	79.60	2	79.70	81.20	-1	4,670	-0.02%
2024/07/17	0.5	80.00	1	80.10	79.20	-0.5	4,666	-0.01%
2024/07/16	0	0.00	1	80.00	79.90	-1	4,700	-0.02%
2024/07/15	3	79.97	4	79.95	80.60	-1	4,749	-0.02%
2024/07/12	3	77.40	1	78.55	78.60	2	4,752	0.04%
2024/07/11	1	77.20	0	0.00	76.70	1	4,749	0.02%
2024/07/10	2	75.30	0	0.00	75.50	2	4,793	0.04%
2024/07/09	2	76.70	1	75.50	75.20	1	4,815	0.02%
2024/07/08	1	77.40	2	77.10	76.50	-1	4,789	-0.02%
2024/07/05	3	80.00	0	0.00	78.00	3	4,805	0.06%
2024/07/04	3.3	80.74	2	80.20	79.30	1.3	4,869	0.03%
2024/07/03	5.5	81.90	13	83.96	82.90	-7.5	4,852	-0.15%
2024/07/02	0	0.00	4	81.70	81.90	-4	4,718	-0.08%
2024/06/28	1	76.40	0	0.00	76.40	1	4,293	0.02%
2024/06/27	2	76.95	0	0.00	77.50	2	4,239	0.05%
2024/06/24	0	0.00	1	79.70	79.70	-1	4,110	-0.02%
2024/06/21	2	78.40	2	78.05	78.90	0	4,058	0.00%
2024/06/19	2	79.50	0	0.00	80.50	2	3,956	0.05%
2024/06/18	0	0.00	1.1	79.36	79.70	-1.1	3,906	-0.03%
2024/06/17	2	75.50	24.1	76.20	77.50	-22.1	3,872	-0.57%
2024/06/14	2	75.50	2	74.90	75.20	0	3,847	0.00%
2024/06/13	0	0.00	3.4	75.12	75.90	-3.4	3,838	-0.09%
2024/06/12	0	0.00	3.2	72.09	73.50	-3.2	3,784	-0.08%
2024/06/04	0	0.00	8	71.80	72.00	-8	3,778	-0.21%
2024/05/31	0.2	72.40	0	0.00	72.20	0.2	3,763	0.01%
2024/05/30	0	0.00	1.8	72.17	72.40	-1.8	3,722	-0.05%
2024/05/29	0	0.00	3	71.23	71.80	-3	3,647	-0.08%
2024/05/28	1	71.60	3.6	72.22	72.00	-2.6	3,654	-0.07%
2024/05/27	1	71.10	3	71.37	70.70	-2	3,640	-0.05%
2024/05/24	2	69.95	1	70.00	70.30	1	3,609	0.03%
2024/05/22	1	70.00	0	0.00	70.10	1	3,543	0.03%
2024/05/21	1	70.10	3.5	69.85	70.10	-2.5	3,497	-0.07%
2024/05/20	11.2	68.44	8	68.33	68.40	3.2	3,437	0.09%
2024/05/17	9.1	68.60	9	68.61	68.60	0.1	3,386	0.00%
2024/05/16	10.6	68.83	10	69.36	68.80	0.6	3,344	0.02%
2024/05/15	12.5	69.80	14	69.66	69.80	-1.6	3,262	-0.05%
2024/05/14	0.2	70.00	1	69.60	69.80	-0.8	3,198	-0.03%
2024/05/10	1	67.30	5	67.44	68.20	-4	3,097	-0.13%
2024/05/09	5	66.94	2.5	67.46	65.40	2.5	3,000	0.08%
2024/05/08	0	0.00	4.3	69.94	69.30	-4.3	2,851	-0.15%
2024/05/07	0	0.00	14	68.71	68.70	-14	2,761	-0.51%
2024/05/06	2	66.80	12	67.23	67.60	-10	2,676	-0.37%
2024/05/03	0	0.00	2	64.50	64.80	-2	2,567	-0.08%
2024/05/02	6	63.63	10	63.24	63.40	-4	2,525	-0.16%
2024/04/30	0	0.00	2	63.10	63.10	-2	2,482	-0.08%
2024/04/29	0	0.00	1	63.00	62.50	-1	2,460	-0.04%
2024/04/26	2	61.30	10.5	61.40	61.20	-8.5	2,404	-0.35%
2024/04/25	0	0.00	4	61.90	61.10	-4	2,378	-0.17%
2024/04/24	0	0.00	21	61.91	61.70	-21	2,344	-0.90%
2024/04/23	1	59.00	4	59.70	59.30	-3	2,299	-0.13%
2024/04/22	2	58.50	1	58.30	57.90	1	2,261	0.04%
2024/04/19	5	60.66	1	61.20	59.90	4	2,188	0.18%
2024/04/18	0	0.00	12	61.73	62.40	-12	2,125	-0.56%
2024/04/17	1	60.20	0	0.00	60.80	1	2,068	0.05%
2024/04/16	0	0.00	2	59.90	59.80	-2	2,027	-0.10%
2024/04/15	0	0.00	1	60.80	60.90	-1	1,976	-0.05%
2024/04/12	6	60.90	1	61.10	60.70	5	1,949	0.26%
2024/04/11	0	0.00	1	61.70	60.80	-1	1,952	-0.05%
2024/04/10	3	60.17	15	61.31	61.50	-12	1,893	-0.63%
2024/04/09	1	58.50	19	58.42	58.10	-18	1,769	-1.02%
2024/04/03	11	55.00	0	0.00	55.00	11	1,702	0.65%
2024/04/02	0	54.50	1	54.40	54.40	-1	1,668	-0.06%
2024/03/22	0	0.00	1	54.00	54.10	-1	1,631	-0.06%
2024/03/14	0	0.00	2	53.20	53.30	-2	1,465	-0.14%
2024/03/13	0	0.00	5	53.00	52.50	-5	1,403	-0.36%
2024/03/12	5	51.56	0	0.00	52.10	5	1,376	0.36%
2024/03/08	0	0.00	1	51.20	50.80	-1	1,378	-0.07%
2024/02/29	0	0.00	9	49.85	50.00	-9	1,287	-0.70%
2024/02/26	0	0.00	2	50.40	50.40	-2	1,271	-0.16%
2024/02/21	10	50.03	0	0.00	49.95	10	1,277	0.78%
2024/02/19	0	0.00	1	50.10	49.95	-1	1,266	-0.08%
2024/02/16	0	0.00	5	49.30	49.30	-5	1,253	-0.40%
2024/01/25	1	49.15	0	0.00	48.90	1	1,188	0.08%
2024/01/17	5	47.46	0	0.00	47.55	5	1,146	0.44%
2024/01/16	0	0.00	1	48.00	48.10	-1	1,137	-0.09%
2024/01/09	0	0.00	1	48.55	48.70	-1	1,189	-0.08%
2024/01/02	2	50.30	0	0.00	50.30	2	1,133	0.18%
2023/12/29	0	0.00	5	49.80	50.00	-5	1,095	-0.46%
2023/12/28	2	48.35	0	0.00	48.20	2	1,021	0.20%
2023/12/25	2	48.65	2	48.35	48.40	0	1,003	0.00%
2023/12/14	5	47.05	0	0.00	47.05	5	937	0.53%
2023/12/04	1	46.90	0	0.00	46.90	1	881	0.11%
2023/12/01	0	0.00	1	46.95	47.00	-1	888	-0.11%
2023/11/23	0	0.00	2	47.00	46.95	-2	850	-0.24%
2023/11/22	0	0.00	1	46.50	46.50	-1	849	-0.12%
2023/11/09	0	0.00	2	45.55	45.40	-2	947	-0.21%
2023/10/18	1	43.15	0	0.00	43.50	1	1,291	0.08%
2023/10/11	23	44.91	0	0.00	44.85	23	1,287	1.79%
2023/10/04	1	46.20	0	0.00	46.15	1	1,323	0.08%
2023/10/02	0	0.00	2	47.00	46.90	-2	1,392	-0.14%
2023/09/28	0	0.00	1	46.90	46.90	-1	1,495	-0.07%
2023/09/22	2	46.65	0	0.00	46.65	2	1,635	0.12%
2023/09/21	2	46.60	0	0.00	46.30	2	1,647	0.12%
2023/09/20	0	0.00	1	47.15	47.15	-1	1,670	-0.06%
2023/09/19	2	47.80	0	0.00	47.60	2	1,692	0.12%
2023/09/06	0	0.00	1	47.80	47.95	-1	1,893	-0.05%
2023/08/22	0	0.00	4	45.83	45.40	-4	2,219	-0.18%
2023/08/21	4	45.46	0	0.00	45.20	4	2,227	0.18%
2023/08/16	1	47.25	0	0.00	47.10	1	2,246	0.04%
2023/08/14	0	0.00	2	48.45	48.30	-2	2,528	-0.08%
2023/08/11	2	48.43	0	0.00	48.65	2	2,601	0.08%
2023/08/08	0	0.00	5	48.53	48.55	-5	2,651	-0.19%
2023/08/07	4	48.68	0	0.00	48.75	4	2,697	0.15%
2023/08/02	0	0.00	3	48.65	48.60	-3	2,674	-0.11%
2023/08/01	2	51.20	0	0.00	51.20	2	2,623	0.08%
2023/07/31	2	51.35	0	0.00	51.90	2	2,566	0.08%
2023/07/28	3	52.10	0	0.00	52.10	3	2,505	0.12%
2023/07/27	5	52.30	0	0.00	52.50	5	2,476	0.20%
2023/07/25	0	0.00	1	52.70	52.50	-1	2,442	-0.04%
2023/07/21	2	52.05	1	52.90	52.70	1	2,404	0.04%
2023/07/20	0	0.00	6	53.58	53.40	-6	2,382	-0.25%
2023/07/19	0	0.00	2	54.00	53.30	-2	2,367	-0.08%
2023/07/18	8	53.05	0	0.00	53.60	8	2,352	0.34%
2023/07/17	5	54.40	1	54.10	54.20	4	2,317	0.17%
2023/07/14	0	0.00	14	53.97	53.80	-14	2,308	-0.61%
2023/07/13	10	53.78	1	53.70	53.50	9	2,292	0.39%
2023/07/12	0	0.00	11	54.63	54.20	-11	2,270	-0.48%
2023/07/11	0	0.00	6	54.28	54.30	-6	2,242	-0.27%
2023/07/10	0	0.00	6	53.08	53.10	-6	2,217	-0.27%
2023/07/07	4	53.13	0	0.00	53.20	4	2,190	0.18%
2023/07/06	1	54.80	5	54.28	54.40	-4	2,152	-0.19%
2023/07/05	0	0.00	3	53.10	53.50	-3	2,047	-0.15%
2023/07/03	2	51.80	3	52.20	52.20	-1	1,953	-0.05%
2023/06/30	7	51.66	12	51.68	51.70	-5	1,956	-0.26%
2023/06/29	4	50.78	0	0.00	51.20	4	1,982	0.20%
2023/06/28	1	51.00	14	51.26	51.10	-13	1,975	-0.66%
2023/06/27	6.1	50.60	1	51.20	49.90	5.1	1,943	0.26%
2023/06/26	0	0.00	8	50.84	51.20	-8	1,939	-0.41%
2023/06/21	0	0.00	4	49.93	50.10	-4	1,929	-0.21%
2023/06/20	0	0.00	1	48.70	48.80	-1	1,898	-0.05%
2023/06/19	2	48.95	3	49.20	48.95	-1	1,892	-0.05%
2023/06/16	0	0.00	1	49.20	48.95	-1	1,887	-0.05%
2023/06/15	0	0.00	5	50.14	49.85	-5	1,858	-0.27%
2023/06/13	0	0.00	1	50.00	50.00	-1	1,831	-0.05%
2023/06/12	1	48.45	10	48.73	48.55	-9	1,793	-0.50%
2023/06/09	5	48.86	3	49.28	49.70	2	1,772	0.11%
2023/06/08	5	49.68	0	0.00	49.55	5	1,748	0.29%
2023/06/07	3	50.10	2	50.18	50.30	1	1,725	0.06%
2023/06/06	2	49.43	9	49.48	49.50	-7	1,665	-0.42%
2023/06/05	0	0.00	1	49.15	48.70	-1	1,633	-0.06%
2023/06/02	0	0.00	4	48.50	48.80	-4	1,603	-0.25%
2023/06/01	4	48.03	9	48.26	48.40	-5	1,590	-0.31%
2023/05/31	0	0.00	2	47.23	47.25	-2	1,537	-0.13%
2023/05/30	1	46.80	0	0.00	47.00	1	1,520	0.07%
2023/05/29	0	0.00	4	47.19	47.30	-4	1,505	-0.27%
2023/05/26	5	46.70	1	46.75	46.70	4	1,482	0.27%
2023/05/25	0	0.00	8	46.85	46.55	-8	1,474	-0.54%
2023/05/24	15	46.87	5	46.98	46.95	10	1,461	0.68%
2023/05/22	6	45.58	0.5	45.50	45.50	5.5	1,437	0.38%
2023/05/19	5	46.30	4	46.23	46.45	1	1,406	0.07%
2023/05/18	3	46.35	15	44.69	46.15	-12	1,324	-0.91%
2023/05/17	6	42.95	4	43.48	43.45	2	1,100	0.18%
2023/05/16	4	42.24	0	0.00	41.80	4	1,010	0.40%
2023/05/15	10	42.50	2	42.20	41.90	8	995	0.80%
2023/05/12	0	0.00	1	41.40	42.00	-1	967	-0.10%
2023/05/11	0	0.00	1	41.60	41.00	-1	953	-0.10%
2023/05/10	0	0.00	1	40.20	40.40	-1	915	-0.11%
2023/04/25	1	39.60	0	0.00	38.90	1	969	0.10%
2023/04/21	3	39.50	13	39.60	39.40	-10	958	-1.04%
2023/04/14	3	40.60	0	0.00	40.70	3	934	0.32%
2023/04/10	2	40.40	0	0.00	40.35	2	913	0.22%
2023/03/31	0	0.00	2	40.50	40.05	-2	902	-0.22%
2023/03/30	2	40.80	0	0.00	40.55	2	871	0.23%
2023/03/28	2	39.70	0	0.00	39.80	2	819	0.24%
2023/03/27	2	40.60	0	0.00	40.20	2	812	0.25%
2023/03/24	1	40.55	13	40.22	40.55	-12	791	-1.52%
2023/03/17	0	0.00	2	38.95	39.05	-2	737	-0.27%
2023/03/10	2	38.80	3	38.65	38.85	-1	712	-0.14%
2023/03/09	2	39.48	0	0.00	39.40	2	703	0.28%
2023/03/08	1	39.70	0	0.00	40.00	1	700	0.14%
2023/03/07	0	0.00	1	39.45	39.55	-1	686	-0.15%
2023/03/06	12	39.35	0	0.00	39.40	12	679	1.77%
2023/02/23	2	38.83	0	0.00	38.85	2	622	0.32%
2023/02/22	1	39.05	0	0.00	39.05	1	613	0.16%
2023/02/21	0	0.00	4	39.10	39.20	-4	601	-0.67%
2023/02/20	0	0.00	4	38.03	38.05	-4	566	-0.71%
2023/02/15	2	37.05	2	37.00	37.10	0	570	0.00%
2023/02/14	4	36.91	0	0.00	37.00	4	570	0.70%
2023/02/13	2	37.05	0	0.00	36.90	2	569	0.35%
2023/02/09	2	37.40	0	0.00	37.30	2	558	0.36%
2023/02/08	1	37.90	0	0.00	37.90	1	547	0.18%
2023/02/06	3	37.45	0	0.00	37.70	3	525	0.57%
2023/02/03	9	38.15	0	0.00	38.10	9	520	1.73%
2023/02/02	1	37.65	1	38.10	37.95	0	511	0.00%
2023/01/16	0	0.00	1	36.70	36.85	-1	480	-0.21%
2023/01/13	2	36.95	0	0.00	36.85	2	488	0.41%
2023/01/12	2	37.25	0	0.00	37.10	2	506	0.39%
2023/01/11	1	37.65	1	37.60	37.70	0	513	0.00%
2023/01/10	1	37.40	0	0.00	37.60	1	515	0.19%
2023/01/06	0	0.00	2	37.20	37.20	-2	517	-0.39%
2022/12/30	2	36.80	0	0.00	36.95	2	540	0.37%
2022/12/29	5	36.71	5	36.80	36.80	0	540	0.00%
2022/12/28	3	37.35	0	0.00	37.20	3	545	0.55%
2022/12/20	0	0.00	2	37.55	37.30	-2	590	-0.34%
2022/12/15	0	0.00	1	38.75	38.50	-1	617	-0.16%
2022/12/14	1	38.10	0	0.00	38.50	1	615	0.16%
2022/12/06	0	0.00	2.5	37.78	37.70	-2.5	620	-0.40%
2022/12/05	2.5	38.31	0	0.00	38.30	2.5	618	0.40%
2022/11/29	0	0.00	2	37.00	37.10	-2	611	-0.33%
2022/11/15	0	0.00	1	37.00	37.45	-1	658	-0.15%
2022/11/11	1	36.20	0	0.00	36.15	1	669	0.15%
2022/11/09	1	36.40	0	0.00	36.45	1	686	0.15%
2022/11/02	0	0.00	4	35.24	35.45	-4	793	-0.50%
2022/10/31	4	34.26	0	0.00	34.25	4	796	0.50%
2022/10/24	1	35.05	0	0.00	35.05	1	975	0.10%
2022/10/21	1	35.35	1	35.50	35.50	0	986	0.00%
2022/10/20	3	34.25	3	35.50	35.50	0	993	0.00%
2022/10/17	0	0.00	0.1	34.20	35.00	-0.1	981	-0.01%
2022/10/14	0	0.00	2	34.50	34.55	-2	987	-0.20%
2022/09/30	1	34.50	0	0.00	34.85	1	1,089	0.09%
2022/09/28	2	34.68	0	0.00	34.30	2	1,096	0.18%
2022/09/26	1	35.95	0	0.00	35.50	1	1,087	0.09%
2022/09/19	0	0.00	1	38.10	38.15	-1	1,142	-0.09%
2022/09/16	1	37.95	6	37.90	37.60	-5	1,150	-0.43%
2022/08/25	0	0.00	2	39.05	39.20	-2	1,287	-0.16%
2022/08/18	0	0.00	1	38.95	39.15	-1	1,288	-0.08%
2022/08/17	1	39.15	0	0.00	38.65	1	1,281	0.08%
2022/08/16	0	0.00	26	39.30	39.15	-26	1,266	-2.05%
2022/08/15	0	0.00	1	38.70	39.40	-1	1,265	-0.08%
2022/08/12	3	39.07	0	0.00	38.70	3	1,252	0.24%
2022/08/11	0	0.00	3	38.80	39.65	-3	1,239	-0.24%
2022/08/10	0	0.00	4	37.53	38.15	-4	1,228	-0.33%
2022/08/09	0	0.00	1	37.15	37.60	-1	1,245	-0.08%
2022/08/08	0	0.00	1	37.00	37.05	-1	1,254	-0.08%
2022/08/05	0	0.00	1	36.65	37.00	-1	1,284	-0.08%
2022/08/04	4	36.11	0	0.00	36.25	4	1,301	0.31%
2022/08/03	9	36.64	5	36.65	36.55	4	1,297	0.31%
2022/08/02	9	41.11	14	41.32	40.95	-5	1,230	-0.41%
2022/08/01	3	41.60	0	0.00	41.50	3	1,222	0.25%
2022/07/29	3	41.55	0	0.00	41.55	3	1,204	0.25%
2022/07/18	1	41.10	0	0.00	41.90	1	1,314	0.08%
2022/07/08	0	0.00	6	40.10	40.20	-6	1,321	-0.45%
2022/07/07	1	38.35	0	0.00	39.65	1	1,328	0.08%
2022/07/06	6	39.20	1	38.85	38.75	5	1,358	0.37%
2022/07/04	1	39.05	0	0.00	39.15	1	1,378	0.07%
2022/07/01	2	39.60	0	0.00	39.25	2	1,408	0.14%
2022/06/23	1	41.60	0	0.00	41.90	1	1,524	0.07%
2022/06/20	1	41.60	0	0.00	41.50	1	1,560	0.06%
2022/06/17	4	41.95	0	0.00	41.85	4	1,557	0.26%
2022/06/14	3	42.47	0	0.00	42.60	3	1,584	0.19%
2022/06/13	1	43.15	0	0.00	43.15	1	1,583	0.06%
2022/06/10	1	44.15	0	0.00	44.20	1	1,599	0.06%
2022/06/08	0	0.00	1	45.25	44.90	-1	1,600	-0.06%
2022/06/02	1	44.80	0	0.00	44.75	1	1,660	0.06%
2022/05/31	2	44.90	0	0.00	44.85	2	1,733	0.12%
2022/05/27	0	0.00	3	44.25	44.10	-3	1,782	-0.17%
2022/05/26	2	44.25	0	0.00	44.05	2	1,821	0.11%
2022/05/25	1	44.35	1	44.30	44.20	0	1,871	0.00%
2022/05/18	2	44.95	2	45.10	45.20	0	2,127	0.00%
2022/05/16	2	43.45	2	43.35	43.80	0	2,159	0.00%
2022/05/13	0	0.00	3	42.55	42.70	-3	2,222	-0.14%
2022/05/12	2	40.95	0	0.00	40.90	2	2,271	0.09%
2022/05/11	2	42.18	0	0.00	42.15	2	2,337	0.09%
2022/05/09	3	41.98	0	0.00	41.80	3	2,620	0.11%
2022/05/05	2	44.08	0	0.00	44.15	2	2,724	0.07%
2022/05/04	5	43.59	0	0.00	43.25	5	2,780	0.18%
2022/04/27	2	43.10	0	0.00	43.05	2	3,817	0.05%
2022/04/25	0	0.00	1	44.20	44.00	-1	4,651	-0.02%
2022/04/21	6	45.49	0	0.00	45.50	6	5,049	0.12%
2022/04/20	2	45.50	0	0.00	45.50	2	5,144	0.04%
2022/04/12	2	45.45	0	0.00	45.40	2	5,282	0.04%
2022/04/11	2	46.45	10	46.35	46.35	-8	5,295	-0.15%
2022/04/08	4	47.66	0	0.00	47.50	4	5,367	0.07%
2022/04/07	2	47.68	0	0.00	47.15	2	5,386	0.04%
2022/04/01	0	0.00	3	48.48	48.40	-3	5,383	-0.06%
2022/03/31	1	48.55	2	48.80	48.80	-1	5,399	-0.02%
2022/03/30	3	48.70	7	48.65	48.55	-4	5,405	-0.07%
2022/03/29	4	49.00	1	49.00	49.00	3	5,372	0.06%
2022/03/28	0	0.00	1	49.75	49.65	-1	5,324	-0.02%
2022/03/25	0	0.00	1	50.10	50.30	-1	5,308	-0.02%
2022/03/24	1	49.95	1	50.40	50.10	0	5,298	0.00%
2022/03/23	0	0.00	0	50.00	50.00	0	5,293	0.00%
2022/03/22	0	0.00	1	49.70	50.10	-1	5,296	-0.02%
2022/03/21	1	49.85	3	49.53	49.65	-2	5,306	-0.04%
2022/03/17	0	0.00	2	48.70	49.00	-2	5,339	-0.04%
2022/03/16	1	47.20	0	0.00	47.20	1	5,330	0.02%
2022/03/15	0	0.00	1	47.40	47.45	-1	5,346	-0.02%
2022/03/14	0	0.00	5	48.30	48.50	-5	5,357	-0.09%
2022/03/11	1	48.15	0	0.00	48.00	1	5,408	0.02%
2022/03/10	2	48.50	1	48.40	48.35	1	5,428	0.02%
2022/03/09	0	0.00	10	47.40	47.65	-10	5,446	-0.18%
2022/03/08	2	47.53	0	0.00	46.70	2	5,505	0.04%
2022/03/07	2	47.60	2	47.80	48.00	0	5,519	0.00%
2022/03/04	1	49.55	0	50.00	49.50	1	5,546	0.02%
2022/03/02	2	49.90	0	0.00	50.20	2	5,742	0.03%
2022/03/01	0	0.00	1	50.50	50.60	-1	5,917	-0.02%
2022/02/25	3	49.60	0	0.00	49.60	3	6,680	0.04%
2022/02/24	10	49.86	2	49.60	49.60	8	6,893	0.12%
2022/02/23	2	51.10	0	0.00	51.40	2	6,855	0.03%
2022/02/22	7	51.09	5	51.30	50.70	2	6,845	0.03%
2022/02/21	2	52.10	1	52.20	52.10	1	6,781	0.01%
2022/02/17	13	53.26	22	53.13	52.90	-9	6,720	-0.13%
2022/02/16	3	53.30	0	0.00	53.10	3	6,713	0.04%
2022/02/15	1	53.10	3	53.60	53.10	-2	6,681	-0.03%
2022/02/14	6	54.28	25	54.18	54.10	-19	6,610	-0.29%
2022/02/11	3	56.57	21.2	56.47	56.20	-18.2	6,546	-0.28%
2022/02/10	29	55.99	14	56.74	55.70	15	6,492	0.23%
2022/02/09	0	0.00	8	54.86	56.30	-8	6,326	-0.13%
2022/02/08	0	0.00	1	54.60	54.50	-1	6,208	-0.02%
2022/02/07	5	53.70	0	0.00	53.70	5	6,166	0.08%
2022/01/26	2	53.70	13	53.71	53.60	-11	6,104	-0.18%
2022/01/25	3	54.00	1	53.70	53.50	2	6,099	0.03%
2022/01/24	70	54.81	67	54.42	54.90	3	6,050	0.05%
2022/01/21	36	54.77	25	55.35	54.40	11	5,925	0.19%
2022/01/20	99	57.37	77	57.04	56.30	22	5,727	0.38%
2022/01/19	16	56.99	16	56.98	57.00	0	5,085	0.00%
2022/01/18	66	56.81	21	56.47	57.00	45	4,777	0.94%
2022/01/17	29	54.31	43.3	54.31	54.60	-14.3	4,262	-0.34%
2022/01/14	20	51.84	4	51.98	51.80	16	4,001	0.40%
2022/01/13	4	53.15	13	53.30	53.40	-9	3,883	-0.23%
2022/01/12	1	52.40	2	52.40	52.20	-1	3,800	-0.03%
2022/01/11	1	52.00	4	52.00	51.70	-3	3,765	-0.08%
2022/01/10	2	52.25	0	0.00	52.50	2	3,739	0.05%
2022/01/07	6	51.73	3	51.70	51.80	3	3,717	0.08%
2022/01/06	10	52.50	3	52.70	52.20	7	3,687	0.19%
2022/01/04	3	52.73	1	52.30	52.60	2	3,700	0.05%
2022/01/03	11	53.48	8	53.51	53.40	3	3,671	0.08%
2021/12/30	1	52.40	24	52.53	52.70	-23	3,581	-0.64%
2021/12/29	1	52.00	1	52.20	52.30	0	3,575	0.00%
2021/12/28	2	52.60	10	52.34	52.40	-8	3,596	-0.22%
2021/12/27	1	52.30	6	52.52	52.50	-5	3,601	-0.14%
2021/12/24	2	52.00	1	51.80	51.90	1	3,593	0.03%
2021/12/23	2	52.50	5	52.04	52.00	-3	3,597	-0.08%
2021/12/22	1	51.60	17	51.79	51.60	-16	3,630	-0.44%
2021/12/21	6	51.22	1	51.40	51.30	5	3,635	0.14%
2021/12/20	4	50.60	1	50.40	50.60	3	3,665	0.08%
2021/12/17	2	50.50	0	0.00	50.80	2	3,710	0.05%
2021/12/16	1	51.10	0	0.00	51.10	1	3,754	0.03%
2021/12/15	0	0.00	4	50.68	50.80	-4	3,789	-0.11%
2021/12/14	2	50.35	1	50.20	50.40	1	3,783	0.03%
2021/12/10	6	51.30	0	0.00	51.30	6	3,771	0.16%
2021/12/09	5	51.70	9	52.18	51.70	-4	3,765	-0.11%
2021/12/08	4	52.18	7	52.29	52.10	-3	3,754	-0.08%
2021/12/07	34	52.63	54	52.08	52.20	-20	3,747	-0.53%
2021/12/06	0	0.00	1	51.80	51.90	-1	3,721	-0.03%
2021/12/03	7	51.49	1	51.40	51.80	6	3,754	0.16%
2021/12/02	12	51.90	4	51.48	51.00	8	3,808	0.21%
2021/12/01	5	51.00	2	51.90	51.90	3	3,808	0.08%
2021/11/30	2	50.80	1	51.30	51.30	1	3,856	0.03%
2021/11/29	13	50.43	3	51.00	50.30	10	3,835	0.26%
2021/11/26	12	50.91	7	50.59	50.10	5	3,817	0.13%
2021/11/25	37	52.86	3	53.07	52.40	34	3,739	0.91%
2021/11/24	89	56.72	43	55.27	54.00	46	3,584	1.28%
2021/11/23	3	56.67	10	57.06	57.30	-7	2,883	-0.24%
2021/11/22	2	52.10	16	51.94	52.10	-14	2,669	-0.52%
2021/11/19	2	51.40	1	51.40	51.00	1	2,758	0.04%
2021/11/18	1	51.60	9	51.59	50.90	-8	2,832	-0.28%
2021/11/17	1	51.10	0	0.00	50.90	1	2,906	0.03%
2021/11/16	7	50.96	0	0.00	50.90	7	2,961	0.24%
2021/11/15	4	51.40	0	0.00	51.60	4	3,041	0.13%
2021/11/12	2	50.70	0	0.00	50.50	2	3,182	0.06%
2021/11/11	3	50.60	1	50.30	50.00	2	3,254	0.06%
2021/11/10	0	0.00	18	50.10	50.70	-18	3,319	-0.54%
2021/11/09	0	0.00	1	49.75	49.75	-1	3,417	-0.03%
2021/11/05	6	50.52	2	50.60	50.50	4	3,784	0.11%
2021/11/04	1	51.10	4	51.18	51.10	-3	3,904	-0.08%
2021/11/03	7	50.57	3	50.57	50.50	4	4,078	0.10%
2021/11/02	7	50.67	0	0.00	50.00	7	4,176	0.17%
2021/11/01	0	0.00	5	51.10	51.00	-5	4,254	-0.12%
2021/10/29	3	49.50	12	49.64	49.50	-9	4,507	-0.20%
2021/10/28	0	0.00	3	49.00	48.80	-3	4,728	-0.06%
2021/10/27	1	48.70	0	0.00	48.80	1	4,876	0.02%
2021/10/26	2	48.63	3	48.85	48.70	-1	5,136	-0.02%
2021/10/25	1	47.55	0	0.00	47.85	1	5,395	0.02%
2021/10/22	0	0.00	2	47.50	47.60	-2	5,609	-0.04%
2021/10/21	1	47.10	0	0.00	47.00	1	5,839	0.02%
2021/10/20	4	47.50	5	47.71	47.55	-1	6,160	-0.02%
2021/10/19	0	0.00	2	46.83	46.80	-2	6,434	-0.03%
2021/10/14	0	0.00	1	45.20	45.15	-1	7,203	-0.01%
2021/10/13	1	44.40	0	0.00	44.65	1	7,295	0.01%
2021/10/12	9	45.11	0	0.00	45.05	9	7,380	0.12%
2021/10/07	0	0.00	1	46.75	46.90	-1	7,528	-0.01%
2021/10/06	1	46.10	0	0.00	46.00	1	7,765	0.01%
2021/10/05	3	45.12	7	45.76	46.30	-4	8,229	-0.05%
2021/10/04	1.5	45.95	1	45.80	45.65	0.5	8,575	0.01%
2021/10/01	6	46.63	0	0.00	46.55	6	8,601	0.07%
2021/09/30	2	47.78	9	47.88	47.70	-7	8,635	-0.08%
2021/09/29	10	48.06	5	48.34	47.50	5	8,701	0.06%
2021/09/28	10	49.70	1	49.70	49.60	9	8,753	0.10%
2021/09/27	9	49.46	0	0.00	49.35	9	8,799	0.10%
2021/09/24	8	49.53	1	50.10	50.10	7	8,835	0.08%
2021/09/23	3	49.67	1	49.05	49.20	2	8,824	0.02%
2021/09/22	0	0.00	4	50.20	49.70	-4	8,859	-0.05%
2021/09/17	1	51.00	0	0.00	51.00	1	8,927	0.01%
2021/09/15	2	51.90	2	51.00	51.00	0	9,445	0.00%
2021/09/14	0	0.00	1	52.30	52.30	-1	9,541	-0.01%
2021/09/13	1	52.90	1	53.00	52.50	0	9,638	0.00%
2021/09/10	3	52.20	0	0.00	52.50	3	9,751	0.03%
2021/09/09	0	0.00	1	52.90	52.90	-1	9,810	-0.01%
2021/09/08	1	52.20	2	51.40	51.40	-1	9,874	-0.01%
2021/09/07	2	52.25	4	53.05	53.80	-2	9,859	-0.02%
2021/09/06	1	54.00	6	54.10	53.60	-5	9,888	-0.05%
2021/09/03	7	54.29	2	54.15	54.90	5	10,022	0.05%
2021/09/02	3	55.83	1	55.80	55.30	2	10,037	0.02%
2021/09/01	0	0.00	20	56.81	57.30	-20	10,045	-0.20%
2021/08/31	8	55.59	6	55.35	55.40	2	10,046	0.02%
2021/08/30	15	55.65	3	55.73	55.80	12	10,042	0.12%
2021/08/27	15	55.91	11	55.24	55.90	4	10,095	0.04%
2021/08/26	0	0.00	0	55.50	55.30	0	10,084	0.00%
2021/08/25	8	55.03	4	55.23	55.30	4	10,131	0.04%
2021/08/24	0	0.00	2	53.40	52.90	-2	10,063	-0.02%
2021/08/20	1	52.10	8	51.81	51.80	-7	9,996	-0.07%
2021/08/19	12	51.83	1	53.20	51.00	11	10,086	0.11%
2021/08/18	4	55.08	3	53.47	55.50	1	10,269	0.01%
2021/08/17	4	55.25	4	54.20	53.70	0	10,262	0.00%
2021/08/16	2	56.40	0	0.00	56.20	2	10,260	0.02%
2021/08/13	9	57.51	5	56.84	56.30	4	10,209	0.04%
2021/08/12	21	57.42	15	57.83	57.80	6	10,116	0.06%
2021/08/11	30	58.63	8	57.40	56.70	22	10,071	0.22%
2021/08/10	4	62.48	1	62.30	62.90	3	9,811	0.03%
2021/08/09	6	63.50	2	64.35	63.00	4	9,735	0.04%
2021/08/06	12	67.31	6	66.63	66.50	6	9,614	0.06%
2021/08/05	15	68.14	14	67.25	67.90	1	9,582	0.01%
2021/08/04	9.1	67.91	16	67.33	67.20	-6.9	9,543	-0.07%
2021/08/03	5	65.92	13	66.10	66.00	-8	9,336	-0.09%
2021/08/02	3	64.20	5	64.02	64.10	-2	9,122	-0.02%
2021/07/30	10	63.55	12	63.41	62.60	-2	9,012	-0.02%
2021/07/29	3	62.13	1	64.20	64.50	2	8,776	0.02%
2021/07/28	10	60.23	5	60.00	59.70	5	8,538	0.06%
2021/07/27	4	63.63	4	62.70	62.60	0	8,470	0.00%
2021/07/26	12	62.97	23	62.89	63.90	-11	8,311	-0.13%
2021/07/23	10	60.16	25	60.84	59.70	-15	8,023	-0.19%
2021/07/22	25	59.09	9	59.11	59.40	16	7,767	0.21%
2021/07/21	30	58.28	39	58.58	60.40	-9	7,496	-0.12%
2021/07/20	2	56.75	7	56.74	55.90	-5	7,109	-0.07%
2021/07/19	1	57.60	12	57.75	57.70	-11	7,067	-0.16%
2021/07/16	3	57.40	3	57.43	57.00	0	7,087	0.00%
2021/07/15	9	55.93	4	56.13	56.80	5	7,048	0.07%
2021/07/14	6	55.45	1	56.90	55.90	5	7,063	0.07%
2021/07/13	10	56.36	10	56.18	55.60	0	7,010	0.00%
2021/07/12	24	57.40	11	58.32	57.10	13	6,831	0.19%
2021/07/09	13	55.74	7	55.59	56.10	6	6,422	0.09%
2021/07/08	0	0.00	8	53.46	53.40	-8	6,169	-0.13%
2021/07/07	1	52.10	2	52.25	52.60	-1	6,308	-0.02%
2021/07/06	5	52.52	0.8	53.33	52.00	4.2	6,386	0.07%
2021/07/05	1.2	53.92	1	53.70	54.20	0.2	6,544	0.00%
2021/07/02	1.6	51.55	3	52.50	52.70	-1.4	6,563	-0.02%
2021/07/01	6	51.70	0	0.00	51.00	6	6,638	0.09%
2021/06/30	0	0.00	2	52.50	52.70	-2	6,777	-0.03%
2021/06/29	3	52.47	2	52.50	52.60	1	6,773	0.01%
2021/06/28	5	53.20	9	53.51	53.20	-4	6,831	-0.06%
2021/06/25	7	54.54	1	54.80	54.50	6	6,782	0.09%
2021/06/24	5	54.26	15.1	53.86	54.80	-10.1	6,558	-0.15%
2021/06/23	1	51.50	7	51.77	51.70	-6	6,311	-0.10%
2021/06/22	5	51.20	0	0.00	50.20	5	6,215	0.08%
2021/06/21	0	0.00	1	49.95	50.50	-1	6,142	-0.02%
2021/06/18	2	50.20	1	51.00	50.10	1	6,085	0.02%
2021/06/17	0	0.00	6	49.75	50.50	-6	6,055	-0.10%
2021/06/16	4	50.08	0	0.00	49.45	4	5,999	0.07%
2021/06/15	1	49.35	3	49.80	49.95	-2	5,978	-0.03%
2021/06/11	9	49.00	3	49.33	48.80	6	5,938	0.10%
2021/06/09	1	49.20	1	48.80	48.40	0	5,698	0.00%
2021/06/08	0	0.00	5	48.62	48.80	-5	5,660	-0.09%
2021/06/07	2	47.30	0	0.00	47.80	2	5,618	0.04%
2021/06/04	0	0.00	63	48.14	48.40	-63	5,589	-1.13%
2021/06/02	50	47.15	5	47.15	46.85	45	5,427	0.83%
2021/06/01	0	0.00	1	46.45	46.60	-1	5,375	-0.02%
2021/05/31	1	46.05	0	0.00	45.80	1	5,399	0.02%
2021/05/28	3	45.88	1	46.10	46.10	2	5,434	0.04%
2021/05/27	6	45.73	6	45.52	45.85	0	5,402	0.00%
2021/05/26	8	44.94	33	45.30	45.25	-25	5,294	-0.47%
2021/05/25	12	44.21	1	44.00	44.75	11	5,043	0.22%
2021/05/24	2	44.30	1	44.30	44.95	1	4,959	0.02%
2021/05/21	0	0.00	1	42.25	42.00	-1	4,964	-0.02%
2021/05/20	1	41.50	4	41.35	41.50	-3	5,067	-0.06%
2021/05/19	7	40.94	0	0.00	41.05	7	5,088	0.14%
2021/05/18	1	40.70	5	41.01	41.45	-4	5,064	-0.08%
2021/05/17	5	39.44	4	40.20	38.55	1	5,074	0.02%
2021/05/14	2	40.90	13	41.85	41.15	-11	5,108	-0.22%
2021/05/13	11	38.01	3	39.87	39.45	8	5,075	0.16%
2021/05/12	9	39.18	0	0.00	39.00	9	5,033	0.18%
2021/05/11	8	41.84	0	0.00	41.45	8	4,959	0.16%
2021/05/07	0	0.00	6	44.34	44.80	-6	4,972	-0.12%
2021/05/05	1	43.50	0	0.00	43.10	1	5,031	0.02%
2021/05/04	18	44.09	0	43.00	43.95	18	5,044	0.36%
2021/05/03	0	0.00	13	47.22	46.45	-13	4,974	-0.26%
2021/04/29	1	47.10	1	47.50	46.35	0	4,967	0.00%
2021/04/28	1	46.60	15	46.82	46.70	-14	5,051	-0.28%
2021/04/27	2	46.15	4	46.43	46.25	-2	5,391	-0.04%
2021/04/26	2	46.45	0	0.00	46.50	2	5,438	0.04%
2021/04/23	2	45.70	1	46.35	46.55	1	5,508	0.02%
2021/04/22	4	46.01	13	45.93	45.70	-9	5,577	-0.16%
2021/04/21	1	47.20	2	47.35	47.15	-1	5,607	-0.02%
2021/04/20	7	47.77	0	0.00	48.00	7	5,604	0.12%
2021/04/16	10	46.75	0	0.00	47.20	10	5,735	0.17%
2021/04/15	22	46.36	0	0.00	46.65	22	5,874	0.37%
2021/04/14	10	47.01	24	47.66	46.80	-14	6,095	-0.23%
2021/04/13	17	48.59	0	0.00	47.60	17	6,416	0.26%
2021/04/12	2	49.93	1	50.20	50.40	1	7,170	0.01%
2021/04/09	27	49.60	5	50.34	50.20	22	7,646	0.29%
2021/04/08	5	49.14	28	49.07	49.05	-23	7,945	-0.29%
2021/04/07	0	0.00	6	48.14	48.40	-6	7,898	-0.08%
2021/04/06	9	47.58	68	47.64	47.55	-59	7,916	-0.75%
2021/04/01	0	0.00	5	46.06	45.90	-5	7,836	-0.06%
2021/03/31	18	46.53	42	46.33	46.20	-24	7,815	-0.31%
2021/03/30	0	0.00	2	45.65	46.10	-2	7,685	-0.03%
2021/03/29	4	45.19	0	0.00	45.15	4	7,626	0.05%
2021/03/26	13	44.91	1	44.85	45.00	12	7,608	0.16%
2021/03/25	1	45.10	10	45.80	45.10	-9	7,583	-0.12%
2021/03/24	5	45.90	10	45.87	45.60	-5	7,572	-0.07%
2021/03/23	2	46.00	2	46.28	45.50	0	7,552	0.00%
2021/03/22	101	45.71	30	45.72	45.85	71	7,491	0.95%	大買/
2021/03/19	17	45.33	0	0.00	45.70	17	7,454	0.23%
2021/03/18	20	45.40	14	45.38	45.55	6	7,432	0.08%
2021/03/17	3	45.05	26	45.55	44.95	-23	7,457	-0.31%
2021/03/16	1	45.30	27	45.65	45.20	-26	7,422	-0.35%
2021/03/15	0	0.00	3	45.32	45.25	-3	7,476	-0.04%
2021/03/12	10	44.50	0	0.00	44.90	10	7,480	0.13%
2021/03/11	8	44.83	1	44.80	45.00	7	7,547	0.09%
2021/03/10	0	0.00	42	44.58	44.65	-42	7,761	-0.54%
2021/03/09	0	0.00	2	43.35	43.50	-2	7,775	-0.03%
2021/03/08	1	43.70	1	43.25	43.40	0	7,863	0.00%
2021/03/05	4	43.81	0	0.00	43.75	4	7,866	0.05%
2021/03/04	27	45.06	0	0.00	44.70	27	7,869	0.34%
2021/03/03	1	44.10	2	44.50	44.50	-1	7,825	-0.01%
2021/03/02	33	43.92	6	43.98	43.25	27	7,803	0.35%
2021/02/26	3	44.05	0	0.00	43.95	3	7,831	0.04%
2021/02/25	0	0.00	2	45.23	45.00	-2	7,811	-0.03%
2021/02/24	4	45.00	6	45.75	44.90	-2	7,801	-0.03%
2021/02/23	2	45.50	0	0.00	45.80	2	7,742	0.03%
2021/02/22	4	44.91	13	45.40	46.00	-9	7,717	-0.12%
2021/02/19	3	44.00	13	44.08	44.15	-10	7,638	-0.13%
2021/02/17	23	43.16	0	0.00	43.00	23	7,624	0.30%
2021/02/05	4	42.80	0	0.00	42.65	4	7,577	0.05%
2021/02/04	0	0.00	5	43.67	44.10	-5	7,503	-0.07%
2021/02/03	0	0.00	2	43.40	42.95	-2	7,483	-0.03%
2021/02/02	3	42.63	1	43.30	42.90	2	7,457	0.03%
2021/02/01	0	0.00	1	42.60	42.85	-1	7,446	-0.01%
2021/01/29	6	42.39	0	0.00	41.50	6	7,378	0.08%
2021/01/28	3	42.50	0	0.00	43.20	3	7,331	0.04%
2021/01/27	0	0.00	5	44.10	43.45	-5	7,299	-0.07%
2021/01/26	5	44.40	0	0.00	44.15	5	7,265	0.07%
2021/01/25	1	44.90	0	0.00	45.05	1	7,236	0.01%
2021/01/22	0	0.00	2	45.00	45.45	-2	7,200	-0.03%
2021/01/20	22	45.63	27	45.46	44.30	-5	7,129	-0.07%
2021/01/19	2	44.40	6	44.55	44.50	-4	6,758	-0.06%
2021/01/18	1	44.50	3	44.60	44.75	-2	6,695	-0.03%
2021/01/15	4	44.94	5	44.30	44.15	-1	6,616	-0.02%
2021/01/14	0	0.00	8	45.59	45.85	-8	6,546	-0.12%
2021/01/13	0	0.00	1	45.00	45.00	-1	6,443	-0.02%
2021/01/12	3	44.50	2	44.78	44.30	1	6,399	0.02%
2021/01/11	1	44.70	2	44.90	45.05	-1	6,261	-0.02%
2021/01/08	6	44.29	4	43.98	44.45	2	6,214	0.03%
2021/01/07	17	45.73	3	46.07	45.40	14	6,082	0.23%
2021/01/06	8	46.85	15	46.08	45.15	-7	5,991	-0.12%
2021/01/05	107	48.16	85	48.54	48.70	22	5,576	0.39%	大買/
2021/01/04	9	45.17	25	46.25	46.40	-16	4,678	-0.34%
2020/12/31	4	40.80	19	41.58	42.20	-15	4,107	-0.37%
2020/12/30	1	38.40	0	0.00	38.40	1	3,578	0.03%
2020/12/29	5	39.16	6	38.47	38.50	-1	3,524	-0.03%
2020/12/28	4	38.31	12	38.30	39.05	-8	3,405	-0.23%
2020/12/24	0	0.00	1	37.15	37.60	-1	3,282	-0.03%
2020/12/23	1	36.85	4	36.80	36.85	-3	3,267	-0.09%
2020/12/22	0	0.00	13	37.04	36.65	-13	3,293	-0.39%
2020/12/21	1	36.85	8	37.25	37.05	-7	3,316	-0.21%
2020/12/17	1	37.35	1	37.25	37.25	0	3,346	0.00%
2020/12/15	2	37.58	2	37.88	37.30	0	3,410	0.00%
2020/12/11	9	37.66	0	0.00	37.65	9	3,482	0.26%
2020/12/10	2	38.65	1	38.55	38.30	1	3,496	0.03%
2020/12/09	0	0.00	11	39.01	39.10	-11	3,514	-0.31%
2020/12/07	2	38.65	13	38.45	38.45	-11	3,477	-0.32%
2020/12/04	19	39.26	8	39.05	39.00	11	3,414	0.32%
2020/12/03	0	0.00	0.1	38.05	38.05	-0.1	3,220	0.00%
2020/12/02	5	38.09	1	37.50	37.80	4	3,301	0.12%
2020/12/01	1	36.80	0	0.00	37.30	1	3,383	0.03%
2020/11/30	0	0.00	4	37.59	37.00	-4	3,463	-0.12%
2020/11/27	5	37.11	48	37.44	37.45	-43	3,488	-1.23%
2020/11/26	5	36.52	1	36.55	36.55	4	3,481	0.11%
2020/11/25	6	37.09	1	37.40	36.85	5	3,460	0.14%
2020/11/24	2	37.30	1	37.85	37.15	1	3,425	0.03%
2020/11/20	37	37.34	0	0.00	37.40	37	3,480	1.06%
2020/11/19	1	37.05	0	0.00	37.20	1	3,507	0.03%
2020/11/18	1	38.25	1	37.70	37.60	0	3,489	0.00%
2020/11/17	3	37.90	2	37.85	37.90	1	3,529	0.03%
2020/11/16	1	37.85	0	0.00	37.85	1	3,631	0.03%
2020/11/12	0	0.00	1	37.90	37.45	-1	4,008	-0.02%
2020/11/11	1	37.75	0	0.00	37.75	1	4,167	0.02%
2020/11/10	1	37.75	1	38.25	37.75	0	4,220	0.00%
2020/11/09	5	38.05	1	37.90	38.20	4	4,247	0.09%
2020/11/06	2	38.90	8	38.55	38.55	-6	4,237	-0.14%
2020/11/04	0	38.90	3	38.97	39.05	-3	4,255	-0.07%
2020/11/03	2	38.25	2	38.58	38.90	0	4,240	0.00%
2020/11/02	2	37.55	1	37.50	37.70	1	4,234	0.02%
2020/10/30	1	38.05	1	38.00	37.90	0	4,263	0.00%
2020/10/29	10	38.49	1	38.65	39.05	9	4,282	0.21%
2020/10/28	0	0.00	1	39.75	39.50	-1	4,318	-0.02%
2020/10/27	0	0.00	1	38.60	39.10	-1	4,427	-0.02%
2020/10/26	1	39.00	2	38.98	39.00	-1	4,526	-0.02%
2020/10/21	2	38.85	2	39.40	39.00	0	4,662	0.00%
2020/10/19	1	38.25	0	0.00	38.35	1	4,633	0.02%
2020/10/16	2	39.03	3	39.70	39.10	-1	4,603	-0.02%
2020/10/15	1	38.90	9	38.94	39.45	-8	4,569	-0.18%
2020/10/14	12	38.53	18	39.82	38.75	-6	4,517	-0.13%
2020/10/13	1	38.15	1	38.50	38.55	0	4,346	0.00%
2020/10/12	1	37.80	1	38.35	38.65	0	4,340	0.00%
2020/10/08	0	0.00	1	38.20	38.10	-1	4,375	-0.02%
2020/10/07	1	38.00	1	38.45	38.00	0	4,419	0.00%
2020/10/06	0	0.00	6	38.22	38.30	-6	4,572	-0.13%
2020/09/30	0	0.00	5	36.97	37.00	-5	4,620	-0.11%
2020/09/29	3	36.05	2	36.23	36.35	1	4,616	0.02%
2020/09/28	0	0.00	1	36.15	36.00	-1	4,623	-0.02%
2020/09/25	3	35.52	2	36.60	35.30	1	4,643	0.02%
2020/09/24	2	35.90	1	36.60	36.25	1	4,616	0.02%
2020/09/22	6	36.81	1	37.05	36.55	5	4,576	0.11%
2020/09/21	2	37.55	1	37.80	37.40	1	4,539	0.02%
2020/09/17	6	38.60	4	38.91	38.90	2	4,528	0.04%
2020/09/16	0	0.00	11	38.51	38.25	-11	4,499	-0.24%
2020/09/15	0	0.00	5	37.97	38.20	-5	4,456	-0.11%
2020/09/14	0	0.00	5	37.64	37.90	-5	4,497	-0.11%
2020/09/11	5	36.64	3	36.97	36.95	2	4,492	0.04%
2020/09/09	3	36.90	0	0.00	36.90	3	4,396	0.07%
2020/09/08	5	37.14	13	37.18	37.45	-8	4,383	-0.18%
2020/09/07	7	37.84	1	37.85	37.00	6	4,348	0.14%
2020/09/04	0	0.00	2	38.25	38.40	-2	4,253	-0.05%
2020/09/03	1	37.35	13	37.43	37.35	-12	4,080	-0.29%
2020/09/01	3	35.22	9	35.03	35.70	-6	3,962	-0.15%
2020/08/31	1	34.90	2	35.25	34.55	-1	3,947	-0.03%
2020/08/28	0	0.00	12	35.63	35.20	-12	3,934	-0.30%
2020/08/26	0	0.00	2	35.98	35.50	-2	3,936	-0.05%
2020/08/25	0	0.00	6	35.67	35.55	-6	3,915	-0.15%
2020/08/24	1	35.50	1	35.80	35.30	0	3,968	0.00%
2020/08/21	1	35.75	0	0.00	35.20	1	3,952	0.03%
2020/08/20	19	34.51	11	36.01	34.45	8	3,878	0.21%
2020/08/19	31	37.70	3	38.38	36.90	28	3,757	0.75%
2020/08/18	14	38.86	3.2	37.94	38.00	10.8	3,648	0.30%
2020/08/17	2	38.80	1.1	38.80	38.80	0.9	3,391	0.03%
2020/08/14	2	34.70	4	34.93	35.30	-2	3,229	-0.06%
2020/08/13	2	34.55	2	34.75	34.55	0	3,183	0.00%
2020/08/12	1	33.70	0	0.00	34.20	1	3,157	0.03%
2020/08/11	1	34.05	0	0.00	33.65	1	3,142	0.03%
2020/08/07	0.1	33.80	0	0.00	33.80	0.1	3,162	0.00%
2020/08/05	3	34.25	0	0.00	34.15	3	3,154	0.10%
2020/08/04	3	34.03	1	34.05	33.85	2	3,126	0.06%
2020/08/03	8.1	35.61	0	0.00	35.65	8.1	3,092	0.26%
2020/07/31	0	0.00	5	35.55	36.30	-5	3,028	-0.17%
2020/07/30	5	35.21	5	34.81	34.75	0	2,899	0.00%
2020/07/29	8	34.00	61	33.93	34.00	-53	2,865	-1.85%
2020/07/28	4	34.33	17	34.13	33.60	-13	2,934	-0.44%
2020/07/27	0	0.00	6	33.14	33.00	-6	2,852	-0.21%
2020/07/24	5	32.66	32	32.83	32.70	-27	2,834	-0.95%
2020/07/23	1	33.60	0	0.00	33.80	1	2,851	0.04%
2020/07/21	0	0.00	3	33.23	33.50	-3	3,000	-0.10%
2020/07/20	35	32.78	2	32.65	32.75	33	2,997	1.10%
2020/07/17	3	32.73	0	0.00	32.45	3	3,018	0.10%
2020/07/16	6	33.48	0	0.00	33.15	6	3,020	0.20%
2020/07/15	2	34.10	6	34.28	33.80	-4	3,032	-0.13%
2020/07/14	6	33.77	5	34.31	33.70	1	3,001	0.03%
2020/07/13	4	32.96	5	34.05	34.50	-1	2,945	-0.03%
2020/07/10	0	0.00	2	33.33	33.60	-2	2,825	-0.07%
2020/07/09	1	32.55	4	32.61	32.90	-3	2,777	-0.11%
2020/07/07	4	32.16	0	0.00	32.00	4	2,734	0.15%
2020/07/06	1	32.25	5	32.41	32.30	-4	2,748	-0.15%
2020/07/03	0	0.00	3	31.88	31.75	-3	2,777	-0.11%
2020/07/02	0	0.00	1	31.75	31.85	-1	2,813	-0.04%
2020/07/01	0	0.00	10	31.74	31.65	-10	2,840	-0.35%
2020/06/30	2	31.10	0	0.00	30.95	2	2,840	0.07%
2020/06/29	35	30.70	1	30.70	31.00	34	2,853	1.19%
2020/06/24	5	31.32	1	31.10	31.20	4	2,850	0.14%
2020/06/23	2	31.68	0	0.00	31.65	2	2,861	0.07%
2020/06/22	5	31.88	1	32.10	32.10	4	2,870	0.14%
2020/06/19	7	32.22	2	32.75	32.00	5	2,894	0.17%
2020/06/18	2	33.13	5	32.60	33.75	-3	2,825	-0.11%
2020/06/17	1	31.85	0	0.00	31.85	1	2,843	0.04%
2020/06/16	0	0.00	4	32.03	31.80	-4	2,879	-0.14%
2020/06/15	5	31.46	0	0.00	31.25	5	2,951	0.17%
2020/06/12	3	31.77	2	31.60	32.15	1	2,976	0.03%
2020/06/09	0	0.00	11	33.06	33.20	-11	3,034	-0.36%
2020/06/08	0	0.00	2	33.20	33.20	-2	3,061	-0.07%
2020/06/05	0	0.00	1	33.20	33.10	-1	3,056	-0.03%
2020/06/04	1	32.50	0	0.00	32.80	1	3,058	0.03%
2020/06/03	0	0.00	8	32.88	32.70	-8	3,082	-0.26%
2020/06/02	0	0.00	5	32.50	32.45	-5	3,077	-0.16%
2020/06/01	0	0.00	12	32.08	32.10	-12	3,077	-0.39%
2020/05/29	42	31.70	45	31.21	31.00	-3	3,110	-0.10%
2020/05/28	4	31.06	0	0.00	30.95	4	3,069	0.13%
2020/05/27	2	31.25	2	31.38	31.25	0	3,097	0.00%
2020/05/26	1	31.50	2	31.85	31.25	-1	3,126	-0.03%
2020/05/25	5	30.93	3	31.25	31.50	2	3,129	0.06%
2020/05/22	15	31.43	0	0.00	31.20	15	3,142	0.48%
2020/05/20	0	0.00	2	32.45	32.45	-2	3,124	-0.06%
2020/05/19	1	31.70	0	0.00	31.70	1	3,138	0.03%
2020/05/18	3	31.97	1	32.35	31.85	2	3,137	0.06%
2020/05/15	9	32.55	8	32.38	32.10	1	3,148	0.03%
2020/05/14	4	33.10	1	33.00	32.65	3	3,127	0.10%
2020/05/13	6	33.87	5	33.93	34.05	1	3,123	0.03%
2020/05/12	3	34.18	0	0.00	34.30	3	3,143	0.10%
2020/05/11	6	34.28	5	34.21	34.10	1	3,142	0.03%
2020/05/08	1	34.50	10	34.65	34.10	-9	3,157	-0.29%
2020/05/07	0	0.00	2	34.33	34.35	-2	3,192	-0.06%
2020/05/06	2	33.20	10	33.10	33.10	-8	3,244	-0.25%
2020/05/05	1	34.50	12	33.92	33.50	-11	3,243	-0.34%
2020/05/04	3	33.20	14	33.49	33.95	-11	3,264	-0.34%
2020/04/30	1	32.65	4	32.88	32.60	-3	3,207	-0.09%
2020/04/29	1	32.40	6	32.20	32.40	-5	3,221	-0.16%
2020/04/28	1	31.75	5	32.04	32.30	-4	3,223	-0.12%
2020/04/27	1	32.05	4	32.30	32.35	-3	3,271	-0.09%
2020/04/24	7	30.62	5	30.60	30.60	2	3,171	0.06%
2020/04/23	0	0.00	12	30.18	30.00	-12	3,185	-0.38%
2020/04/22	13	29.90	2	29.75	30.05	11	3,239	0.34%
2020/04/21	4	29.39	0	0.00	29.15	4	3,381	0.12%
2020/04/20	2	29.85	2	29.70	29.70	0	3,404	0.00%
2020/04/17	1	29.30	0	0.00	29.30	1	3,415	0.03%
2020/04/16	0	0.00	3	28.87	28.90	-3	3,396	-0.09%
2020/04/15	0	0.00	4	28.56	28.90	-4	3,422	-0.12%
2020/04/14	0	0.00	32	28.14	28.20	-32	3,387	-0.94%
2020/04/13	0	0.00	2	27.73	27.55	-2	3,379	-0.06%
2020/04/10	4	27.15	1	27.30	27.20	3	3,370	0.09%
2020/04/09	2	27.28	2	27.65	27.30	0	3,387	0.00%
2020/04/08	2	27.38	13	27.40	27.30	-11	3,374	-0.33%
2020/04/07	0	0.00	10	26.39	26.70	-10	3,323	-0.30%
2020/04/06	32	25.70	2	25.53	25.65	30	3,284	0.91%
2020/04/01	1	25.25	5	25.17	25.25	-4	3,263	-0.12%
2020/03/31	6	24.68	4	24.90	24.90	2	3,314	0.06%
2020/03/27	12	24.93	7	25.49	24.20	5	3,302	0.15%
2020/03/26	5	24.00	16	24.14	24.60	-11	3,254	-0.34%
2020/03/25	1	24.15	1	24.40	24.20	0	3,244	0.00%
2020/03/24	0	0.00	11	22.05	22.65	-11	3,227	-0.34%
2020/03/23	6	21.08	0	0.00	20.70	6	3,232	0.19%
2020/03/20	19	22.80	2	22.98	22.90	17	3,237	0.53%
2020/03/19	17	21.76	0	0.00	21.15	17	3,217	0.53%
2020/03/18	3	24.53	0	0.00	23.50	3	3,180	0.09%
2020/03/17	2	25.15	1	25.35	24.70	1	3,150	0.03%
2020/03/16	9	26.69	1	27.40	25.85	8	3,130	0.26%
2020/03/13	8	26.37	0	0.00	26.90	8	3,125	0.26%
2020/03/12	4	29.48	4	29.75	28.60	0	3,079	0.00%
2020/03/11	2	31.80	0	0.00	30.75	2	3,057	0.07%
2020/03/10	2	30.65	2	31.15	31.55	0	3,068	0.00%
2020/03/09	6	31.99	1	31.70	30.85	5	3,122	0.16%
2020/03/06	0	0.00	2	33.30	33.00	-2	3,168	-0.06%
2020/03/05	2	33.15	3	32.95	32.85	-1	3,184	-0.03%
2020/03/04	4	32.14	1	32.60	32.35	3	3,171	0.09%
2020/03/03	4	32.60	1	33.00	33.20	3	3,124	0.10%
2020/03/02	0	0.00	5	32.73	32.60	-5	3,114	-0.16%
2020/02/27	10	32.03	4	32.28	31.60	6	3,154	0.19%
2020/02/25	6	33.25	10	33.30	33.30	-4	3,272	-0.12%
2020/02/24	1	33.70	0	0.00	33.75	1	3,320	0.03%
2020/02/21	1	34.35	0	0.00	34.30	1	3,396	0.03%
2020/02/20	16	34.58	2	34.65	34.80	14	3,477	0.40%
2020/02/17	1	35.30	0	0.00	35.40	1	4,009	0.02%
2020/02/14	1	35.90	0	0.00	35.95	1	4,081	0.02%
2020/02/13	2	35.65	0	0.00	35.40	2	4,359	0.05%
2020/02/12	0	0.00	4	35.89	36.10	-4	4,336	-0.09%
2020/02/11	3	35.28	2	35.73	35.75	1	4,316	0.02%
2020/02/10	6	34.42	0	0.00	34.15	6	4,283	0.14%
2020/02/07	8	36.19	5	35.64	35.00	3	4,237	0.07%
2020/02/06	7	37.84	8	37.97	37.90	-1	4,138	-0.02%
2020/02/05	2	38.40	0	0.00	38.05	2	4,120	0.05%
2020/02/04	1	37.75	5	37.85	37.85	-4	4,018	-0.10%
2020/02/03	3	36.30	1	36.35	36.60	2	3,977	0.05%
2020/01/31	3	37.80	1	37.75	37.80	2	3,945	0.05%
2020/01/30	1	35.50	8	36.68	36.95	-7	3,919	-0.18%
2020/01/20	1	38.70	0	0.00	38.70	1	3,834	0.03%
2020/01/17	10	38.70	1	38.80	38.85	9	3,831	0.23%
2020/01/16	0	0.00	27	39.41	39.50	-27	3,820	-0.71%
2020/01/15	33	38.49	2	38.85	38.30	31	3,794	0.82%
2020/01/14	0	0.00	5	36.05	37.00	-5	3,614	-0.14%
2020/01/13	0	0.00	15	35.97	36.10	-15	3,556	-0.42%
2020/01/10	2	34.48	1	34.70	35.05	1	3,562	0.03%
2020/01/09	1	35.05	11	35.18	35.35	-10	3,533	-0.28%
2020/01/07	1	34.20	0	0.00	34.70	1	3,479	0.03%
2020/01/06	2	34.68	0	0.00	34.85	2	3,475	0.06%
2020/01/03	1	34.90	1	34.75	35.20	0	3,476	0.00%
2020/01/02	0	0.00	3	35.05	35.00	-3	3,451	-0.09%
2019/12/31	4	34.80	10	34.76	34.75	-6	3,433	-0.17%
2019/12/30	1	34.15	0	0.00	34.65	1	3,425	0.03%
2019/12/27	1	34.35	0	0.00	34.40	1	3,416	0.03%
2019/12/26	15	35.27	14	35.37	34.85	1	3,412	0.03%
2019/12/25	5	34.10	7	34.05	34.20	-2	3,368	-0.06%
2019/12/24	4	34.23	2	34.30	33.85	2	3,363	0.06%
2019/12/18	0	0.00	1	35.20	35.30	-1	3,265	-0.03%
2019/12/17	2	35.50	2	34.98	35.60	0	3,230	0.00%
2019/12/16	1	34.30	1	34.60	34.70	0	3,152	0.00%
2019/12/13	2	34.23	2	34.40	34.25	0	3,132	0.00%
2019/12/11	0	0.00	6	34.64	34.70	-6	3,072	-0.20%
2019/12/10	0	0.00	1	34.45	34.50	-1	3,057	-0.03%
2019/12/06	11	34.65	27	34.18	34.10	-16	3,029	-0.53%
2019/12/05	2	34.03	4	34.21	34.10	-2	3,019	-0.07%
2019/12/04	14	34.03	2	34.30	34.10	12	3,004	0.40%
2019/12/03	6	34.45	6	34.55	34.85	0	2,933	0.00%
2019/12/02	1	33.40	2	33.78	33.80	-1	2,839	-0.04%
2019/11/29	5	33.39	6	33.50	33.30	-1	2,796	-0.04%
2019/11/28	5	33.70	0	0.00	33.80	5	2,771	0.18%
2019/11/27	3	33.40	0	0.00	33.80	3	2,758	0.11%
2019/11/26	1	33.60	3	33.20	33.10	-2	2,710	-0.07%
2019/11/25	9	33.78	10	33.86	34.00	-1	2,617	-0.04%
2019/11/22	5	33.22	9	33.34	33.50	-4	2,547	-0.16%
2019/11/21	2	33.00	4	33.08	33.00	-2	2,439	-0.08%
2019/11/20	0	0.00	16	32.67	32.90	-16	2,362	-0.68%
2019/11/19	5	32.37	3	32.32	32.50	2	2,265	0.09%
2019/11/18	1	31.95	3	32.08	32.20	-2	2,170	-0.09%
2019/11/15	16	31.46	5	31.37	31.75	11	2,042	0.54%
2019/11/14	32	31.33	188	31.78	31.50	-156	1,920	-8.12%	大賣/鉅額交易
2019/11/13	1	29.80	3	29.47	29.75	-2	1,557	-0.13%
2019/11/12	21	29.29	9	29.44	29.95	12	1,466	0.82%
2019/11/11	2	27.80	0	0.00	28.15	2	1,158	0.17%
2019/11/08	1	28.50	1	28.70	28.35	0	1,144	0.00%
2019/11/07	2	28.43	1	28.50	28.55	1	1,132	0.09%
2019/11/06	0	0.00	3	28.42	28.50	-3	1,111	-0.27%
2019/11/05	0	0.00	1	28.35	28.50	-1	1,084	-0.09%
2019/11/04	0	0.00	2	28.18	28.15	-2	1,073	-0.19%
2019/11/01	1	27.80	0	0.00	27.80	1	1,058	0.09%
2019/10/31	2	28.00	0	0.00	27.95	2	1,071	0.19%
2019/10/30	16	28.34	1	28.50	28.30	15	1,082	1.39%
2019/10/29	1	28.05	5	28.07	28.00	-4	1,096	-0.36%
2019/10/28	1	27.85	0	0.00	27.85	1	1,153	0.09%
2019/10/25	5	28.12	0	0.00	28.10	5	1,154	0.43%
2019/10/24	0	0.00	3	28.32	28.35	-3	1,124	-0.27%
2019/10/23	2	28.00	8	27.94	27.70	-6	1,083	-0.55%
2019/10/21	0	0.00	1	27.00	27.10	-1	1,021	-0.10%
2019/10/18	2	26.70	2	27.05	27.05	0	1,024	0.00%
2019/10/17	0	0.00	1	27.05	27.15	-1	963	-0.10%
2019/10/16	1	26.80	1	26.90	26.80	0	952	0.00%
2019/10/15	5	26.75	5	26.70	26.70	0	940	0.00%
2019/10/14	1	26.65	0	0.00	26.65	1	936	0.11%
2019/10/09	8	27.04	0	0.00	26.85	8	916	0.87%
2019/10/03	1	27.40	0	0.00	27.55	1	896	0.11%
2019/10/02	9	27.82	3	27.85	27.55	6	893	0.67%
2019/10/01	4	28.24	5	28.29	28.10	-1	880	-0.11%
2019/09/27	1	27.85	0	0.00	27.85	1	848	0.12%
2019/09/26	2	28.08	0	0.00	28.00	2	846	0.24%
2019/09/25	1	28.50	0	0.00	28.70	1	839	0.12%
2019/09/23	3	29.05	0	0.00	28.90	3	841	0.36%
2019/09/20	5	29.06	8	29.04	29.00	-3	849	-0.35%
2019/09/18	4	28.58	3	28.63	28.55	1	842	0.12%
2019/09/17	0	0.00	2	28.80	28.65	-2	840	-0.24%
2019/09/16	2	28.83	0	0.00	28.85	2	843	0.24%
2019/09/11	2	28.93	1	29.05	28.70	1	840	0.12%
2019/09/10	1	28.80	0	0.00	28.90	1	827	0.12%
2019/09/09	9	28.74	7	28.86	28.75	2	814	0.25%
2019/09/06	2	28.23	9	28.17	28.30	-7	783	-0.89%
2019/09/04	1	27.85	0	0.00	27.90	1	740	0.14%
2019/09/03	1	27.50	0	0.00	27.75	1	733	0.14%
2019/09/02	0	0.00	2	27.78	27.90	-2	720	-0.28%
2019/08/30	0	0.00	8	27.55	27.50	-8	716	-1.12%
2019/08/28	2	27.35	6	27.48	27.20	-4	697	-0.57%
2019/08/27	10	27.50	0	0.00	27.50	10	688	1.45%
2019/08/26	2	27.50	1	27.65	27.50	1	689	0.15%
2019/08/20	0	0.00	2	27.65	27.65	-2	682	-0.29%
2019/08/19	2	27.60	0	0.00	27.55	2	682	0.29%
2019/08/16	0	0.00	3	27.13	27.45	-3	681	-0.44%
2019/08/15	1	26.70	0	0.00	26.65	1	681	0.15%
2019/08/14	1	27.10	2	27.25	27.00	-1	685	-0.15%
2019/08/13	3	26.98	0	0.00	26.85	3	693	0.43%
2019/08/08	0	0.00	2	27.25	27.40	-2	697	-0.29%
2019/08/07	0	0.00	7	27.55	27.40	-7	699	-1.00%
2019/08/06	1	26.80	1	26.95	27.50	0	713	0.00%
2019/08/05	3	27.25	0	0.00	27.20	3	713	0.42%
2019/08/02	7	28.07	0	0.00	28.00	7	706	0.99%
2019/08/01	0	0.00	2	29.03	28.75	-2	711	-0.28%
2019/07/31	2	30.13	8	30.25	30.05	-6	703	-0.85%
2019/07/30	40	30.39	10	30.59	30.55	30	674	4.45%
2019/07/25	4	29.60	1	29.70	29.65	3	607	0.49%
2019/07/23	3	29.30	0	0.00	29.40	3	624	0.48%
2019/07/22	0	0.00	1	29.35	29.25	-1	628	-0.16%
2019/07/19	1	29.00	13	29.05	29.10	-12	630	-1.90%
2019/07/15	1	29.10	0	0.00	28.95	1	748	0.13%
2019/07/04	2	29.50	0	0.00	29.40	2	1,009	0.20%
2019/07/03	0	0.00	1	29.40	29.40	-1	1,016	-0.10%
2019/07/01	0	0.00	1	29.20	29.25	-1	1,045	-0.10%
2019/06/27	1	29.05	0	0.00	29.25	1	1,044	0.10%
2019/06/25	3	29.10	0	0.00	29.10	3	1,041	0.29%
2019/06/21	1	29.05	0	0.00	29.10	1	1,041	0.10%
2019/06/20	0	0.00	1	29.00	29.00	-1	1,039	-0.10%
2019/06/19	0	0.00	1	28.55	28.60	-1	1,041	-0.10%
2019/06/18	1	28.30	0	0.00	28.30	1	1,039	0.10%
2019/06/17	0	0.00	1	28.45	28.40	-1	1,052	-0.09%
2019/06/13	0	0.00	1	28.45	28.45	-1	1,063	-0.09%
2019/06/06	0	0.00	1	28.30	28.30	-1	1,103	-0.09%
2019/05/30	0	0.00	1	27.90	28.05	-1	1,146	-0.09%
2019/05/28	1	28.05	0	0.00	27.90	1	1,148	0.09%
2019/05/27	1	28.15	0	0.00	28.15	1	1,153	0.09%
2019/05/20	1.1	27.55	0	0.00	27.55	1.1	1,258	0.09%
2019/05/16	1	27.85	0	0.00	27.85	1	1,256	0.08%
2019/05/15	0	0.00	3	28.45	28.20	-3	1,263	-0.24%
2019/05/13	3	28.05	0	0.00	28.00	3	1,257	0.24%
2019/05/10	1	28.50	0	0.00	28.80	1	1,253	0.08%
2019/05/09	6	28.84	1	29.10	28.70	5	1,252	0.40%
2019/05/08	0	0.00	0.1	29.75	29.40	-0.1	1,239	-0.01%
2019/05/07	7	29.89	0	0.00	29.85	7	1,224	0.57%
2019/05/06	4	29.94	0	0.00	29.95	4	1,217	0.33%
2019/05/03	2	30.55	0	0.00	30.60	2	1,195	0.17%
2019/05/02	2	30.63	0	0.00	30.70	2	1,188	0.17%
2019/04/29	1	30.50	0	0.00	30.25	1	1,182	0.08%
2019/04/26	0	0.00	3	30.90	30.70	-3	1,167	-0.26%
2019/04/24	0	0.00	4	30.83	30.80	-4	1,173	-0.34%
2019/04/23	1	31.00	0	0.00	31.00	1	1,158	0.09%
2019/04/19	5	31.57	2	31.68	31.50	3	1,111	0.27%
2019/04/18	1	31.00	8	31.26	30.65	-7	1,035	-0.68%
2019/04/17	1	30.70	26	30.58	30.90	-25	1,002	-2.49%
2019/04/16	5	29.61	1	29.75	29.80	4	954	0.42%
2019/04/15	27	30.08	0	0.00	29.60	27	876	3.08%
2019/04/12	0	0.00	4	30.75	30.35	-4	812	-0.49%
2019/04/10	0	0.00	1	31.30	31.05	-1	786	-0.13%
2019/04/03	6	31.08	0	0.00	31.00	6	751	0.80%
2019/04/01	1	31.00	0	0.00	31.05	1	739	0.14%
2019/03/28	3	31.30	0	0.00	31.65	3	722	0.42%
2019/03/27	2	31.48	12	31.60	31.50	-10	721	-1.39%
2019/03/25	1	32.00	0	0.00	31.85	1	727	0.14%
2019/03/22	1	32.60	0	0.00	32.25	1	723	0.14%
2019/03/21	1	32.50	0	0.00	32.55	1	716	0.14%
2019/03/20	3	32.50	7	32.49	32.40	-4	717	-0.56%
2019/03/19	2	31.83	3	32.00	32.10	-1	711	-0.14%
2019/03/18	2	31.60	2.1	31.76	31.90	-0.1	708	-0.01%
2019/03/15	3.1	31.70	4	32.25	31.55	-0.9	707	-0.13%
2019/03/14	6	32.32	4	32.54	32.10	2	701	0.29%
2019/03/13	0	0.00	1	32.70	32.65	-1	706	-0.14%
2019/03/12	0	0.00	3	32.50	32.40	-3	707	-0.42%
2019/03/07	1	32.35	1	32.50	31.95	0	737	0.00%
2019/03/06	0	0.00	14	31.73	31.95	-14	734	-1.91%
2019/03/05	11	31.28	0	0.00	31.30	11	731	1.50%
2019/03/04	4	31.35	2	31.55	31.40	2	742	0.27%
2019/02/27	2	31.30	0	0.00	31.60	2	739	0.27%
2019/02/26	0	0.00	6	31.56	31.60	-6	740	-0.81%
2019/02/25	1	31.00	3	31.27	31.10	-2	736	-0.27%
2019/02/22	6	31.43	1	31.25	31.30	5	733	0.68%
2019/02/20	6	31.82	8	32.01	31.45	-2	726	-0.28%
2019/02/19	1	32.25	20	32.25	32.20	-19	683	-2.78%
2019/02/15	15	30.75	0	0.00	30.80	15	640	2.34%
2019/02/14	2	30.95	1	30.80	31.00	1	643	0.16%
2019/02/13	2	30.50	2	30.43	30.70	0	640	0.00%
2019/02/11	3	30.07	3	30.15	30.00	0	635	0.00%
2019/01/30	3	30.40	2	30.38	30.55	1	627	0.16%
2019/01/28	2	30.50	0	0.00	30.35	2	651	0.31%
2019/01/25	1	30.60	1	30.80	30.55	0	655	0.00%
2019/01/24	2	30.85	2	31.00	30.80	0	662	0.00%
2019/01/23	2	30.93	3	30.85	30.95	-1	671	-0.15%
2019/01/22	2	31.03	1	31.20	31.20	1	677	0.15%
2019/01/21	7	31.06	2	31.35	31.10	5	691	0.72%
2019/01/17	3	30.85	4	31.03	30.60	-1	722	-0.14%
2019/01/16	2	30.35	3	30.30	30.40	-1	710	-0.14%
2019/01/15	0	0.00	1	29.75	30.00	-1	711	-0.14%
2019/01/14	1	29.50	0	0.00	29.70	1	715	0.14%
2019/01/10	1	29.50	1	29.70	29.70	0	769	0.00%
2019/01/09	1	29.55	3	29.75	29.90	-2	786	-0.25%
2019/01/08	0.1	29.30	0	0.00	29.30	0.1	796	0.01%
2019/01/04	1	28.85	0	0.00	28.90	1	830	0.12%
2018/12/28	1	29.60	0	0.00	29.55	1	893	0.11%
2018/12/26	0	0.00	1	29.85	29.75	-1	920	-0.11%
2018/12/25	1	29.50	0	0.00	29.30	1	920	0.11%
2018/12/20	0	0.00	2	29.95	30.10	-2	965	-0.21%
2018/12/19	33	29.61	1	30.00	30.00	32	969	3.30%
2018/12/18	1	30.00	0	0.00	29.90	1	979	0.10%
2018/12/17	1	30.50	0	0.00	30.60	1	985	0.10%
2018/12/14	1	30.50	0	0.00	30.70	1	997	0.10%
2018/12/12	0	0.00	1	31.00	31.15	-1	1,000	-0.10%
2018/12/11	0	0.00	1	30.85	30.85	-1	1,002	-0.10%
2018/12/10	1	30.50	0	0.00	30.50	1	1,010	0.10%
2018/12/07	0	0.00	4	30.79	31.15	-4	1,017	-0.39%
2018/12/06	1.2	29.96	0	0.00	30.00	1.2	1,026	0.12%
2018/12/05	53	30.45	0	0.00	30.40	53	1,032	5.13%
2018/12/04	1	31.00	0	0.00	30.95	1	1,045	0.10%
2018/12/03	0	0.00	2	31.60	31.30	-2	1,055	-0.19%
2018/11/30	2	31.30	44	31.42	31.05	-42	1,048	-4.01%
2018/11/29	0	0.00	18	31.20	31.05	-18	1,023	-1.76%
2018/11/28	0	0.00	38	30.49	30.80	-38	1,019	-3.73%
2018/11/27	0	0.00	8	30.09	30.25	-8	1,028	-0.78%
2018/11/26	0	0.00	6	29.59	29.60	-6	1,039	-0.58%
2018/11/22	0	0.00	1	29.75	29.05	-1	1,098	-0.09%
2018/11/21	0	0.00	3	29.32	29.35	-3	1,150	-0.26%
2018/11/20	0	0.00	1	29.25	29.05	-1	1,301	-0.08%
2018/11/19	0	0.00	3	29.18	29.30	-3	1,444	-0.21%
2018/11/16	0	0.00	3	28.62	28.70	-3	1,474	-0.20%
2018/11/15	0	0.00	3	28.00	28.30	-3	1,468	-0.20%
2018/11/13	2	27.23	1	27.55	28.00	1	1,467	0.07%
2018/11/12	0	0.00	2	27.53	27.80	-2	1,467	-0.14%
2018/11/09	1	27.00	0	0.00	26.95	1	1,463	0.07%
2018/11/08	1	27.50	0	0.00	27.30	1	1,464	0.07%
2018/11/07	1	27.25	2	27.40	27.50	-1	1,461	-0.07%
2018/11/05	0	0.00	3	28.00	27.05	-3	1,469	-0.20%
2018/11/02	0	0.00	3	27.65	27.65	-3	1,439	-0.21%
2018/11/01	0	0.00	2	27.05	27.25	-2	1,433	-0.14%
2018/10/31	1	26.60	2	26.70	26.60	-1	1,424	-0.07%
2018/10/30	0	0.00	5	26.10	26.30	-5	1,420	-0.35%
2018/10/29	4.1	26.16	0	0.00	26.05	4.1	1,422	0.29%
2018/10/26	1	26.80	4	26.66	26.90	-3	1,414	-0.21%
2018/10/25	0	0.00	2	27.80	27.75	-2	1,434	-0.14%
2018/10/19	1	28.20	0	0.00	28.30	1	1,534	0.07%
2018/10/18	0	0.00	9	28.80	28.90	-9	1,515	-0.59%
2018/10/16	1	28.05	0	0.00	28.10	1	1,497	0.07%
2018/10/11	2	28.68	0	0.00	28.20	2	1,481	0.14%
2018/10/09	3	31.00	0	0.00	30.25	3	1,438	0.21%
2018/10/08	0	0.00	1	31.00	31.05	-1	1,434	-0.07%
2018/10/05	2	30.50	0	0.00	30.60	2	1,454	0.14%
2018/10/04	1	31.55	0	0.00	31.45	1	1,436	0.07%
2018/10/03	0	0.00	1	31.70	31.75	-1	1,436	-0.07%
2018/10/02	1	31.70	0	0.00	31.55	1	1,426	0.07%
2018/10/01	5	31.89	7	31.81	31.95	-2	1,416	-0.14%
2018/09/28	2	31.15	0	0.00	31.20	2	1,416	0.14%
2018/09/27	1	31.15	0	0.00	31.30	1	1,414	0.07%
2018/09/25	1	31.20	2	31.18	31.20	-1	1,437	-0.07%
2018/09/21	0	0.00	2	30.60	31.00	-2	1,437	-0.14%
2018/09/20	2	30.25	0	0.00	30.25	2	1,482	0.13%
2018/09/17	0	0.00	1	30.60	30.60	-1	1,572	-0.06%
2018/09/13	1	30.40	0	0.00	30.30	1	1,654	0.06%
2018/09/12	1	30.20	0	0.00	30.35	1	1,655	0.06%
2018/09/11	1	29.85	1	30.60	30.90	0	1,642	0.00%
2018/09/10	2	30.23	1	30.90	30.20	1	1,629	0.06%
2018/09/07	4	30.48	0	0.00	30.40	4	1,615	0.25%
2018/09/06	1	31.15	0.2	31.30	31.05	0.8	1,599	0.05%
2018/09/05	1	31.35	0	0.00	31.30	1	1,599	0.06%
2018/09/03	1	31.70	1	31.95	31.50	0	1,602	0.00%
2018/08/30	0	0.00	4	31.51	31.80	-4	1,574	-0.25%
2018/08/29	1	30.95	0	0.00	31.00	1	1,548	0.06%
2018/08/28	1	31.05	4	31.14	31.10	-3	1,543	-0.19%
2018/08/27	16	30.45	13	30.15	31.20	3	1,500	0.20%
2018/08/24	36	32.25	25	31.96	31.50	11	1,371	0.80%
2018/08/23	13	34.40	11	34.77	35.00	2	1,245	0.16%
2018/08/17	0	0.00	1	35.00	35.00	-1	1,228	-0.08%
2018/08/16	9	34.83	6	34.95	35.10	3	1,235	0.24%
2018/08/15	4	35.29	2	35.45	35.30	2	1,233	0.16%
2018/08/13	15	35.96	0	0.00	35.60	15	1,239	1.21%
2018/08/10	1	36.85	1	37.05	36.80	0	1,241	0.00%
2018/08/09	1	37.05	1	37.05	37.10	0	1,247	0.00%
2018/08/06	0	0.00	9	37.70	37.40	-9	1,292	-0.70%
2018/08/03	1	37.30	3	37.30	37.25	-2	1,289	-0.16%
2018/08/02	3	37.18	1	37.25	37.10	2	1,285	0.16%
2018/08/01	6	37.44	1	37.40	37.50	5	1,276	0.39%
2018/07/31	2	39.85	20	40.18	40.30	-18	1,237	-1.45%
2018/07/30	13	39.93	0	0.00	39.80	13	1,213	1.07%
2018/07/27	0	0.00	3	39.68	39.80	-3	1,186	-0.25%
2018/07/26	0	0.00	12	39.71	39.75	-12	1,167	-1.03%
2018/07/25	0	0.00	4	39.38	39.50	-4	1,160	-0.34%
2018/07/24	4	38.70	1	39.05	39.15	3	1,157	0.26%
2018/07/23	0	0.00	2	38.60	38.65	-2	1,148	-0.17%
2018/07/20	0	0.00	5	38.64	38.65	-5	1,157	-0.43%
2018/07/18	0	0.00	2	39.00	38.65	-2	1,175	-0.17%
2018/07/17	4	38.45	2	38.60	38.55	2	1,173	0.17%
2018/07/16	2	38.90	5	39.15	38.85	-3	1,176	-0.26%
2018/07/13	16	38.51	15	38.72	38.75	1	1,170	0.09%
2018/07/11	8	37.13	1	37.30	37.20	7	1,174	0.60%
2018/07/10	2	37.50	0	0.00	37.35	2	1,170	0.17%
2018/07/09	0	0.00	1	37.30	37.40	-1	1,180	-0.08%
2018/07/06	3	36.98	0	0.00	37.00	3	1,185	0.25%
2018/07/05	2	37.50	0	0.00	37.50	2	1,181	0.17%
2018/07/04	2	37.73	2	37.93	37.85	0	1,180	0.00%
2018/07/03	6	38.03	1	38.30	37.90	5	1,179	0.42%
2018/07/02	0	0.00	1	38.60	38.90	-1	1,160	-0.09%
2018/06/29	6	39.05	2	39.05	38.40	4	1,148	0.35%
2018/06/28	13	39.95	1	39.45	39.45	12	1,089	1.10%
2018/06/27	4	41.20	3	41.52	40.75	1	1,041	0.10%
2018/06/26	5	40.06	0	0.00	40.10	5	1,001	0.50%
2018/06/25	10	40.85	3	41.17	41.00	7	987	0.71%
2018/06/22	12	41.39	9	42.33	40.50	3	967	0.31%
2018/06/21	1	40.50	0	0.00	40.10	1	909	0.11%
2018/06/20	2	40.13	15	40.13	40.25	-13	916	-1.42%
2018/06/19	3	40.20	0	0.00	40.20	3	930	0.32%
2018/06/15	13	40.75	0	0.00	40.30	13	927	1.40%
2018/06/14	124	40.97	0	0.00	40.80	124	921	13.46%	大買/鉅額交易
2018/06/13	4	41.13	2	41.30	40.90	2	915	0.22%
2018/06/12	8	40.99	0	0.00	41.00	8	943	0.85%
2018/06/07	1	41.45	0	0.00	41.45	1	936	0.11%
2018/06/06	0	0.00	1	41.60	41.65	-1	933	-0.11%
2018/06/05	0	0.00	1	41.30	41.15	-1	937	-0.11%
2018/06/04	3	41.10	9	41.13	41.10	-6	921	-0.65%
2018/06/01	3	40.58	5	40.70	40.60	-2	922	-0.22%
2018/05/31	0	0.00	2	40.25	40.40	-2	922	-0.22%
2018/05/30	3	39.68	1	39.60	39.50	2	927	0.22%
2018/05/29	1	40.00	0	0.00	40.00	1	995	0.10%
2018/05/28	2	40.10	0	0.00	40.15	2	1,060	0.19%
2018/05/24	1	40.10	1	40.35	40.10	0	1,073	0.00%
2018/05/22	0	0.00	1	39.35	39.50	-1	1,124	-0.09%
2018/05/21	2	39.20	11	39.53	39.55	-9	1,139	-0.79%
2018/05/18	4	39.28	5	39.60	39.15	-1	1,146	-0.09%
2018/05/16	5	40.20	0	0.00	39.80	5	1,158	0.43%
2018/05/15	6	39.91	0	0.00	39.80	6	1,159	0.52%
2018/05/14	2	40.55	2	40.50	40.45	0	1,206	0.00%
2018/05/09	1	41.00	0	0.00	40.80	1	1,262	0.08%
2018/05/08	0	0.00	3	40.87	41.10	-3	1,320	-0.23%
2018/05/07	3	41.00	1	40.35	40.20	2	1,323	0.15%
2018/05/03	6	41.75	0	0.00	41.55	6	1,287	0.47%
2018/05/02	0	0.00	1	41.80	41.75	-1	1,289	-0.08%
2018/04/27	4	41.56	0	0.00	41.70	4	1,313	0.30%
2018/04/26	1	42.05	0	0.00	41.70	1	1,312	0.08%
2018/04/25	6	42.32	3	42.17	42.30	3	1,306	0.23%
2018/04/24	1	42.90	0	0.00	42.75	1	1,323	0.08%
2018/04/23	4	43.60	4	44.04	43.45	0	1,314	0.00%
2018/04/20	2	43.35	0	0.00	43.35	2	1,306	0.15%
2018/04/19	1	43.60	0	0.00	43.50	1	1,315	0.08%
2018/04/18	10	43.61	0	0.00	43.40	10	1,344	0.74%
2018/04/16	0	0.00	1	44.20	44.10	-1	1,330	-0.08%
2018/04/13	1	44.35	0	0.00	44.20	1	1,330	0.08%
2018/04/12	5	44.30	1	44.55	44.55	4	1,333	0.30%
2018/04/11	1	44.20	0	0.00	44.20	1	1,340	0.07%
2018/04/10	2	44.30	0	0.00	44.30	2	1,350	0.15%
2018/04/09	2	44.40	0	0.00	44.40	2	1,355	0.15%
2018/04/03	4	44.45	2	44.58	44.60	2	1,358	0.15%
2018/03/30	0	0.00	2	44.90	44.90	-2	1,378	-0.15%
2018/03/28	3	44.90	1	45.05	44.85	2	1,390	0.14%
2018/03/27	1	45.30	0	0.00	45.25	1	1,392	0.07%
2018/03/26	1	44.85	0	0.00	44.85	1	1,392	0.07%
2018/03/23	3	44.30	0	0.00	44.10	3	1,396	0.21%
2018/03/22	3	44.90	0	0.00	44.80	3	1,382	0.22%
2018/03/21	1	45.35	0	0.00	45.05	1	1,381	0.07%
2018/03/20	2	45.05	0	0.00	45.15	2	1,419	0.14%
2018/03/16	1	45.05	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%
2018/03/14	1	45.70	0	0.00	45.65	1	1,439	0.07%
2018/03/13	0	0.00	2	45.80	45.85	-2	1,458	-0.14%
2018/03/09	3	45.65	3	45.70	45.85	0	1,520	0.00%
2018/03/07	1	45.85	0	0.00	45.95	1	1,553	0.06%
2018/03/06	0	0.00	5	46.95	46.20	-5	1,572	-0.32%
2018/03/05	4	46.90	0	0.00	46.60	4	1,588	0.25%
2018/03/02	10	46.90	9	46.95	47.55	1	1,589	0.06%
2018/03/01	8	47.53	5	47.04	47.50	3	1,521	0.20%
2018/02/26	0	0.00	2	45.95	45.75	-2	1,505	-0.13%
2018/02/23	1	46.15	5	45.85	45.80	-4	1,542	-0.26%
2018/02/22	0	0.00	1	46.15	46.10	-1	1,568	-0.06%
2018/02/21	0	0.00	11	45.70	45.85	-11	1,608	-0.68%
2018/02/12	0	0.00	5	44.91	44.70	-5	1,606	-0.31%
2018/02/08	4	44.75	0	0.00	44.70	4	1,652	0.24%
2018/02/07	6	45.50	9	45.37	45.05	-3	1,675	-0.18%
2018/02/06	4	44.68	0	0.00	44.95	4	1,732	0.23%
2018/02/05	2	45.00	2	45.45	45.75	0	1,746	0.00%
2018/02/01	2	46.20	0	0.00	45.80	2	1,866	0.11%
2018/01/31	2	45.73	9	46.01	45.80	-7	1,988	-0.35%
2018/01/26	0	0.00	1	45.10	45.30	-1	2,475	-0.04%
2018/01/25	1	45.20	2	45.25	45.05	-1	2,479	-0.04%
2018/01/18	1	46.00	0	0.00	45.45	1	2,511	0.04%
2018/01/17	2	45.25	0	0.00	45.30	2	2,527	0.08%
2018/01/15	0	0.00	3	45.20	45.20	-3	2,555	-0.12%
2018/01/12	3	44.65	3	45.28	44.60	0	2,553	0.00%
2018/01/11	2	44.45	0	0.00	44.45	2	2,537	0.08%
2018/01/10	1	44.80	0	0.00	44.60	1	2,540	0.04%
2018/01/09	0	0.00	10	45.15	45.25	-10	2,537	-0.39%
2018/01/05	14	45.36	0	0.00	45.25	14	2,543	0.55%
2018/01/04	0	0.00	2	45.55	45.45	-2	2,558	-0.08%
2018/01/03	0	0.00	1	45.25	45.10	-1	2,554	-0.04%
2018/01/02	0	0.00	2	45.18	45.25	-2	2,557	-0.08%