億光 (2393)-富邦-陽明券商分點個股進出

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
61.1
漲跌
▼0.6
漲幅
-0.97%
成交量
2,735張
產業
上市光電類股
635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-陽明券商分點個股進出

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-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	2.3	61.73	0	61.90	61.10	2.2	2,378	0.09%
2024/04/24	5.2	61.55	55.3	61.63	61.70	-50.1	2,344	-2.14%
2024/04/23	5	59.84	15	60.13	59.30	-10	2,299	-0.43%
2024/04/22	35.1	58.20	4	58.10	57.90	31.1	2,261	1.37%
2024/04/19	7	60.57	18	60.70	59.90	-11	2,188	-0.50%
2024/04/18	8	61.89	7.3	61.94	62.40	0.7	2,125	0.03%
2024/04/17	4	60.50	7.1	61.18	60.80	-3.1	2,068	-0.15%
2024/04/16	4.2	60.15	15	59.84	59.80	-10.8	2,027	-0.53%
2024/04/15	3.1	60.35	6.1	61.04	60.90	-3	1,976	-0.15%
2024/04/12	9	61.47	26	60.89	60.70	-17	1,949	-0.87%
2024/04/11	39	61.23	21	61.16	60.80	18	1,952	0.92%
2024/04/10	7	60.91	84.2	61.02	61.50	-77.2	1,893	-4.08%
2024/04/09	27	58.75	50.2	58.41	58.10	-23.2	1,769	-1.31%
2024/04/08	39	56.73	73.1	57.14	57.50	-34.1	1,718	-1.98%
2024/04/03	12	54.69	42	54.85	55.00	-30	1,702	-1.76%
2024/04/02	1.1	54.39	0	0.00	54.40	1.1	1,668	0.06%
2024/04/01	15	54.10	2	54.20	54.10	13	1,666	0.78%
2024/03/29	3	53.90	4	53.45	53.60	-1	1,662	-0.06%
2024/03/28	3.1	53.64	60	53.81	53.50	-57	1,673	-3.40%
2024/03/27	7	53.81	2	54.00	54.00	5	1,677	0.30%
2024/03/26	4.3	53.72	1	53.70	53.70	3.3	1,660	0.20%
2024/03/25	1	54.20	5	53.90	54.00	-4	1,644	-0.24%
2024/03/22	5	54.30	5	54.20	54.10	0	1,631	0.00%
2024/03/21	5	53.22	4	53.33	53.50	1	1,577	0.06%
2024/03/20	10	53.85	5.1	53.41	53.40	4.9	1,561	0.31%
2024/03/19	0.2	53.65	1	53.50	53.40	-0.8	1,533	-0.05%
2024/03/18	1.1	52.96	14	53.27	53.40	-12.9	1,522	-0.84%
2024/03/15	6	53.58	23	53.63	53.10	-17	1,503	-1.13%
2024/03/14	58	53.27	49.1	53.37	53.30	8.9	1,465	0.61%
2024/03/13	2	52.80	5.1	52.56	52.50	-3	1,403	-0.22%
2024/03/12	5	52.05	1	51.60	52.10	4	1,376	0.29%
2024/03/11	0.3	51.23	21	51.30	51.30	-20.7	1,372	-1.51%
2024/03/08	0	0.00	3	51.37	50.80	-3	1,378	-0.22%
2024/03/07	0	0.00	24.1	52.01	51.50	-24.1	1,355	-1.78%
2024/03/06	3	50.67	1	51.50	51.50	2	1,353	0.15%
2024/03/05	0	0.00	10	51.37	51.30	-10	1,356	-0.74%
2024/03/04	2	51.50	4	51.50	51.40	-2	1,350	-0.15%
2024/03/01	13	51.24	3	51.50	51.70	10	1,331	0.75%
2024/02/29	10	50.20	0	0.00	50.00	10	1,287	0.78%
2024/02/27	3	50.70	0	0.00	50.30	3	1,275	0.24%
2024/02/23	17	50.33	0	0.00	50.10	17	1,274	1.33%
2024/02/22	0	0.00	30	50.27	50.10	-30	1,274	-2.35%
2024/02/21	0	49.93	3	50.00	49.95	-3	1,277	-0.23%
2024/02/20	0	0.00	1	49.90	49.75	-1	1,274	-0.08%
2024/02/19	4.5	50.08	41.2	50.04	49.95	-36.7	1,266	-2.90%
2024/02/16	0	0.00	1.1	49.48	49.30	-1.1	1,253	-0.09%
2024/02/15	0	0.00	20.1	48.87	49.05	-20.1	1,244	-1.62%
2024/02/05	2.1	47.95	0	0.00	47.95	2.1	1,233	0.17%
2024/02/02	2	48.30	0	0.00	48.20	2	1,226	0.16%
2024/01/31	0	0.00	1	48.45	48.50	-1	1,211	-0.08%
2024/01/29	1.3	48.57	1	48.50	48.50	0.3	1,207	0.03%
2024/01/24	1	49.20	0	0.00	49.05	1	1,185	0.08%
2024/01/23	15	49.39	0	0.00	49.05	15	1,177	1.27%
2024/01/19	0	47.90	0	0.00	48.00	0	1,146	0.00%
2024/01/17	0	0.00	3	47.50	47.55	-3	1,146	-0.26%
2024/01/16	0	48.05	5	47.70	48.10	-5	1,137	-0.44%
2024/01/15	1	48.76	0	0.00	48.75	1	1,125	0.09%
2024/01/11	0	0.00	0.4	49.49	49.70	-0.4	1,128	-0.03%
2024/01/10	0	0.00	43	48.30	48.50	-43	1,168	-3.68%
2024/01/09	41.1	48.75	0	0.00	48.70	41.1	1,189	3.46%
2024/01/08	3.2	48.62	1	48.50	48.50	2.2	1,185	0.19%
2024/01/05	11.2	49.14	11.6	49.68	48.80	-0.4	1,173	-0.03%
2024/01/04	1.1	49.95	60	49.72	50.20	-58.9	1,128	-5.22%
2024/01/03	3.2	49.80	3.1	49.80	49.70	0.1	1,141	0.01%
2024/01/02	1.2	50.33	3	50.27	50.30	-1.9	1,133	-0.16%
2023/12/29	2.5	49.74	20	49.78	50.00	-17.5	1,095	-1.60%
2023/12/28	0	0.00	1.2	48.22	48.20	-1.2	1,021	-0.12%
2023/12/27	2	48.50	2.3	48.20	48.25	-0.3	1,019	-0.03%
2023/12/25	12	48.53	5	48.48	48.40	7	1,003	0.70%
2023/12/22	9	47.94	7	47.96	47.60	2	979	0.20%
2023/12/20	52	47.46	0	0.00	47.35	52	962	5.40%
2023/12/19	0	0.00	2	46.55	47.05	-2	949	-0.21%
2023/12/18	0.1	47.20	0	0.00	46.90	0.1	949	0.01%
2023/12/15	0	0.00	5	47.41	47.10	-5	952	-0.52%
2023/12/14	0.2	47.15	10	47.25	47.05	-9.8	937	-1.05%
2023/12/13	5.3	46.82	0	0.00	46.85	5.3	928	0.57%
2023/12/08	0	0.00	1	46.60	46.35	-1	914	-0.11%
2023/12/06	2	46.53	1	46.40	46.35	1	907	0.11%
2023/12/04	2	46.97	0	0.00	46.90	2	881	0.23%
2023/12/01	0	0.00	1	47.05	47.00	-1	888	-0.11%
2023/11/30	0	46.45	1	46.80	46.70	-1	877	-0.11%
2023/11/28	0	0.00	0.3	46.75	46.75	-0.3	855	-0.04%
2023/11/27	0	0.00	0	47.05	46.65	0	861	0.00%
2023/11/24	2	47.20	0	0.00	46.60	2	860	0.23%
2023/11/22	0	0.00	5	46.70	46.50	-5	849	-0.59%
2023/11/21	20	46.09	0.4	46.20	46.05	19.6	848	2.31%
2023/11/20	0	0.00	1	46.10	46.05	-1	839	-0.12%
2023/11/15	0.1	44.93	1	45.15	45.15	-0.9	917	-0.10%
2023/11/13	1	45.10	0	0.00	45.00	1	928	0.11%
2023/11/10	0	0.00	2	45.05	45.15	-2	942	-0.21%
2023/11/09	0.2	45.60	0	0.00	45.40	0.2	947	0.02%
2023/11/08	0	0.00	2	45.78	45.60	-2	966	-0.21%
2023/11/07	1	45.15	0	0.00	45.05	1	978	0.10%
2023/11/06	0.1	45.45	0	0.00	45.55	0.1	985	0.01%
2023/11/02	1	44.90	0	0.00	45.05	1	997	0.10%
2023/11/01	2	44.50	0	0.00	44.35	2	1,003	0.20%
2023/10/30	0.1	44.40	0	0.00	44.60	0.1	1,080	0.01%
2023/10/27	0.1	43.90	0	0.00	44.00	0.1	1,133	0.00%
2023/10/26	0.4	44.26	0	0.00	43.85	0.4	1,190	0.03%
2023/10/24	0.1	44.30	0	0.00	44.05	0.1	1,226	0.01%
2023/10/20	1.2	44.02	0	0.00	43.75	1.2	1,251	0.10%
2023/10/19	0.1	44.60	0	0.00	44.55	0.1	1,265	0.01%
2023/10/18	0.2	43.35	0	0.00	43.50	0.2	1,291	0.02%
2023/10/17	3.1	44.27	1	44.00	43.90	2.1	1,250	0.17%
2023/10/16	0.3	44.74	0	0.00	44.60	0.3	1,246	0.02%
2023/10/13	1.1	45.17	1	45.10	45.25	0.1	1,271	0.01%
2023/10/11	2.3	45.07	8	44.95	44.85	-5.7	1,287	-0.44%
2023/10/06	0.2	45.80	0	0.00	45.75	0.2	1,283	0.02%
2023/10/04	0.3	46.35	2	46.20	46.15	-1.7	1,323	-0.13%
2023/09/27	1.3	46.36	0	0.00	46.30	1.3	1,577	0.08%
2023/09/22	1	46.60	2	46.65	46.65	-1	1,635	-0.06%
2023/09/21	1.3	46.47	1	46.30	46.30	0.3	1,647	0.02%
2023/09/19	0	47.80	0	0.00	47.60	0	1,692	0.00%
2023/09/18	1	48.10	0	0.00	48.10	1	1,743	0.06%
2023/09/15	15	48.45	5	48.40	48.45	10	1,774	0.56%
2023/09/14	2	47.70	0	0.00	47.65	2	1,774	0.11%
2023/09/13	1.1	47.80	0	0.00	47.85	1.1	1,777	0.06%
2023/09/11	1	46.85	0	0.00	46.80	1	1,815	0.06%
2023/09/08	0	47.70	0	0.00	47.50	0	1,835	0.00%
2023/09/06	1	47.60	1	47.55	47.95	0	1,893	0.00%
2023/09/05	1	47.40	0	0.00	47.50	1	1,915	0.05%
2023/09/04	0	0.00	1	46.75	46.80	-1	1,942	-0.05%
2023/09/01	0.5	48.70	0	0.00	46.60	0.5	2,014	0.02%
2023/08/31	1	46.10	0	0.00	45.90	1	2,058	0.05%
2023/08/30	0.1	46.10	0.2	45.80	46.00	-0.1	2,087	-0.01%
2023/08/29	0.1	45.85	0.5	45.90	46.00	-0.4	2,114	-0.02%
2023/08/28	4	45.80	0	0.00	45.85	4	2,185	0.18%
2023/08/25	0	0.00	9	46.91	46.70	-9	2,188	-0.41%
2023/08/24	0	0.00	2	46.48	46.35	-2	2,196	-0.09%
2023/08/23	0	0.00	1	46.40	46.40	-1	2,223	-0.04%
2023/08/22	1	45.55	0	0.00	45.40	1	2,219	0.05%
2023/08/21	11.8	45.35	11	45.31	45.20	0.8	2,227	0.04%
2023/08/18	11	48.51	11	48.40	48.40	0	2,218	0.00%
2023/08/17	15	47.32	15	48.15	48.15	0	2,231	0.00%
2023/08/16	1.1	47.14	0	0.00	47.10	1.1	2,246	0.05%
2023/08/15	0	0.00	2	48.45	48.35	-2	2,311	-0.09%
2023/08/14	3.3	49.31	3	48.52	48.30	0.3	2,528	0.01%
2023/08/11	0	48.66	5	48.51	48.65	-5	2,601	-0.19%
2023/08/10	0.2	48.38	1	48.20	48.20	-0.8	2,605	-0.03%
2023/08/09	0.1	48.70	2	48.70	48.65	-1.9	2,629	-0.07%
2023/08/08	0.1	48.57	0	0.00	48.55	0.1	2,651	0.01%
2023/08/02	0	0.00	4	49.21	48.60	-4	2,674	-0.15%
2023/08/01	1.6	51.21	0	0.00	51.20	1.6	2,623	0.06%
2023/07/31	2	51.65	0	0.00	51.90	2	2,566	0.08%
2023/07/28	2	52.15	5	53.10	52.10	-3	2,505	-0.12%
2023/07/27	1	52.50	17	52.49	52.50	-16	2,476	-0.65%
2023/07/26	1	52.70	1	52.70	51.90	0	2,461	0.00%
2023/07/24	1.1	51.73	0	0.00	52.10	1.1	2,422	0.05%
2023/07/21	15.1	51.90	0	0.00	52.70	15.1	2,404	0.63%
2023/07/19	0	0.00	2.5	53.26	53.30	-2.5	2,367	-0.11%
2023/07/18	3.1	53.20	3	53.43	53.60	0.1	2,352	0.00%
2023/07/17	0	0.00	16	53.81	54.20	-16	2,317	-0.69%
2023/07/14	0	0.00	8.2	53.78	53.80	-8.2	2,308	-0.36%
2023/07/13	4	54.30	4	53.65	53.50	0	2,292	0.00%
2023/07/12	0	0.00	16.1	54.60	54.20	-16.1	2,270	-0.71%
2023/07/11	2	54.25	2	54.25	54.30	0	2,242	0.00%
2023/07/07	3	52.83	0.1	53.00	53.20	2.9	2,190	0.13%
2023/07/06	2	54.65	13.1	54.63	54.40	-11	2,152	-0.51%
2023/07/05	6.5	53.14	7.1	53.38	53.50	-0.6	2,047	-0.03%
2023/07/04	0	0.00	3	52.13	52.00	-3	1,962	-0.15%
2023/07/03	0	0.00	5	52.00	52.20	-5	1,953	-0.26%
2023/06/30	3	51.30	7	51.71	51.70	-4	1,956	-0.20%
2023/06/29	0.1	50.60	0.1	50.78	51.20	0	1,982	0.00%
2023/06/28	5.5	51.09	5	51.30	51.10	0.5	1,975	0.03%
2023/06/27	1.1	50.96	1	50.40	49.90	0.1	1,943	0.01%
2023/06/26	8	51.10	2	50.95	51.20	6	1,939	0.31%
2023/06/21	0	0.00	4	49.83	50.10	-4	1,929	-0.21%
2023/06/20	0	48.80	0	0.00	48.80	0	1,898	0.00%
2023/06/16	0.2	48.90	0	0.00	48.95	0.2	1,887	0.01%
2023/06/14	0	0.00	2	50.10	50.30	-2	1,850	-0.11%
2023/06/13	1	49.80	7	49.75	50.00	-6	1,831	-0.33%
2023/06/12	0	48.50	0	0.00	48.55	0	1,793	0.00%
2023/06/09	2	49.44	1.1	49.60	49.70	0.9	1,772	0.05%
2023/06/07	3	50.07	8.4	50.30	50.30	-5.4	1,725	-0.31%
2023/06/06	3	49.43	9.2	49.14	49.50	-6.2	1,665	-0.37%
2023/06/05	0	0.00	0	49.00	48.70	0	1,633	0.00%
2023/06/02	2.1	48.55	2	48.50	48.80	0.1	1,603	0.00%
2023/06/01	10	48.60	33	48.09	48.40	-23	1,590	-1.45%
2023/05/31	0	0.00	2	47.20	47.25	-2	1,537	-0.13%
2023/05/30	0.1	46.92	1	46.80	47.00	-0.9	1,520	-0.06%
2023/05/29	0	0.00	0.1	47.10	47.30	-0.1	1,505	0.00%
2023/05/26	0	0.00	4	46.70	46.70	-4	1,482	-0.27%
2023/05/25	5.1	46.61	8	47.25	46.55	-2.9	1,474	-0.20%
2023/05/24	0	46.65	1.1	46.86	46.95	-1	1,461	-0.07%
2023/05/23	1	46.00	5	45.89	45.90	-4	1,446	-0.28%
2023/05/22	7	45.82	2.1	45.69	45.50	4.9	1,437	0.34%
2023/05/19	1	46.45	1.1	46.44	46.45	-0.1	1,406	0.00%
2023/05/18	15	44.78	41.3	45.92	46.15	-26.3	1,324	-1.98%
2023/05/17	12	43.11	23.1	43.42	43.45	-11	1,100	-1.00%
2023/05/16	5	42.25	3	42.30	41.80	2	1,010	0.19%
2023/05/15	1	42.57	0	41.85	41.90	1	995	0.10%
2023/05/12	2.1	41.66	4.1	41.45	42.00	-2	967	-0.21%
2023/05/11	13.1	41.50	28.1	41.30	41.00	-14.9	953	-1.57%
2023/05/10	0	0.00	18.1	40.45	40.40	-18.1	915	-1.98%
2023/05/08	0.1	40.30	0	0.00	40.50	0.1	926	0.01%
2023/05/05	0	0.00	1	40.05	40.10	-1	931	-0.11%
2023/05/04	0	40.10	0	0.00	40.15	0	948	0.00%
2023/05/03	0.1	40.17	0	0.00	40.10	0.1	964	0.01%
2023/05/02	0.1	39.95	0	0.00	40.20	0.1	971	0.01%
2023/04/27	0.1	39.70	0	0.00	39.65	0.1	975	0.01%
2023/04/26	0	0.00	2	38.95	39.45	-2	973	-0.21%
2023/04/25	2.1	39.06	0	0.00	38.90	2.1	969	0.22%
2023/04/24	2	39.78	0	0.00	39.60	2	958	0.21%
2023/04/21	51	39.67	0	0.00	39.40	51	958	5.32%
2023/04/19	0.1	40.40	1	40.35	40.15	-0.9	948	-0.09%
2023/04/18	0	0.00	2	40.40	40.40	-2	940	-0.21%
2023/04/17	2	40.50	0	0.00	40.40	2	941	0.21%
2023/04/12	1.2	40.81	0	0.00	40.80	1.2	921	0.13%
2023/04/11	0	0.00	61.1	40.76	40.95	-61.1	918	-6.65%
2023/04/10	0.1	40.30	10	40.45	40.35	-9.9	913	-1.08%
2023/04/07	20	40.57	0	0.00	40.40	20	913	2.19%
2023/03/31	4	40.14	82	40.14	40.05	-78	902	-8.65%
2023/03/30	6	41.12	5.1	40.74	40.55	0.9	871	0.10%
2023/03/29	0	0.00	11	39.98	39.85	-11	819	-1.34%
2023/03/27	0	0.00	0.1	40.45	40.20	-0.1	812	-0.01%
2023/03/24	4	40.55	26	39.97	40.55	-22	791	-2.78%
2023/03/22	0.1	39.40	0.1	39.55	39.40	0	751	0.00%
2023/03/21	0.1	39.30	0.1	39.25	39.30	0	747	0.01%
2023/03/17	0	0.00	2	38.95	39.05	-2	737	-0.27%
2023/03/15	3	39.45	0	0.00	39.05	3	726	0.41%
2023/03/14	0	0.00	7	38.95	39.00	-7	723	-0.97%
2023/03/13	1	38.60	0	0.00	38.65	1	715	0.14%
2023/03/10	0.1	39.15	0	0.00	38.85	0.1	712	0.01%
2023/03/09	0.1	39.50	2	39.60	39.40	-1.9	703	-0.27%
2023/03/08	0	0.00	5.1	40.00	40.00	-5.1	700	-0.73%
2023/03/07	0	0.00	5	39.50	39.55	-5	686	-0.73%
2023/03/06	0	0.00	1	39.40	39.40	-1	679	-0.15%
2023/03/03	0.2	38.75	1	39.25	39.10	-0.8	660	-0.12%
2023/03/02	3	38.63	8	38.75	38.75	-5	642	-0.77%
2023/02/24	6	38.44	20	38.55	38.50	-14	635	-2.20%
2023/02/23	2.1	38.90	6	38.90	38.85	-3.9	622	-0.63%
2023/02/22	1	38.75	0	0.00	39.05	1	613	0.16%
2023/02/21	12	38.90	3.1	38.75	39.20	8.9	601	1.48%
2023/02/20	5	37.81	13	38.03	38.05	-8	566	-1.41%
2023/02/17	21	37.47	0	0.00	37.55	21	560	3.75%
2023/02/16	2	37.10	0	0.00	37.30	2	564	0.35%
2023/02/15	0.1	37.15	0	0.00	37.10	0.1	570	0.02%
2023/02/14	6	37.00	0	0.00	37.00	6	570	1.05%
2023/02/13	0.2	37.17	0	0.00	36.90	0.2	569	0.03%
2023/02/10	1.1	37.12	0	0.00	37.15	1.1	566	0.19%
2023/02/09	4.1	37.46	0	0.00	37.30	4.1	558	0.73%
2023/02/08	1	37.85	1	37.95	37.90	0	547	0.00%
2023/02/07	3.1	37.51	0	0.00	37.40	3.1	530	0.58%
2023/02/02	0	0.00	1	38.10	37.95	-1	511	-0.20%
2023/02/01	1	37.90	3	37.90	37.60	-2	498	-0.40%
2023/01/31	0	0.00	0.1	37.45	37.50	-0.1	484	-0.02%
2023/01/30	0.4	37.18	3	37.00	37.25	-2.7	481	-0.55%
2023/01/17	30.1	37.00	0	0.00	37.00	30.1	478	6.30%
2023/01/13	10	37.05	0	0.00	36.85	10	488	2.05%
2023/01/10	0	0.00	3	37.60	37.60	-3	515	-0.58%
2023/01/09	0	0.00	1	37.45	37.40	-1	517	-0.19%
2023/01/06	3	37.30	0	0.00	37.20	3	517	0.58%
2023/01/05	1	37.30	0	0.00	37.40	1	525	0.19%
2023/01/03	3.1	36.55	0	0.00	36.65	3.1	540	0.57%
2022/12/29	1.1	36.67	0	0.00	36.80	1.1	540	0.20%
2022/12/23	0	0.00	5	37.50	37.50	-5	557	-0.90%
2022/12/21	1	37.10	2	37.10	37.05	-1	580	-0.17%
2022/12/14	0	0.00	6	38.25	38.50	-6	615	-0.97%
2022/12/06	0	0.00	4	38.15	37.70	-4	620	-0.64%
2022/12/02	5	37.94	5	38.10	38.30	0	617	0.00%
2022/12/01	2	37.78	0	0.00	37.70	2	618	0.32%
2022/11/28	0	0.00	1	37.00	36.90	-1	610	-0.16%
2022/11/24	2	37.10	0	0.00	37.10	2	621	0.32%
2022/11/18	0	0.00	8	37.40	37.30	-8	643	-1.24%
2022/11/17	0	0.00	2	37.33	37.30	-2	642	-0.31%
2022/11/08	0	0.00	1	36.35	36.00	-1	704	-0.14%
2022/11/02	0	0.00	1	35.50	35.45	-1	793	-0.13%
2022/11/01	0	0.00	2	34.45	34.65	-2	794	-0.25%
2022/10/25	0	0.00	5	35.10	34.55	-5	967	-0.52%
2022/10/21	0	0.00	3	35.50	35.50	-3	986	-0.30%
2022/10/20	1	34.15	1	35.55	35.50	0	993	0.00%
2022/10/18	0	0.00	1	35.15	35.40	-1	975	-0.10%
2022/10/14	0	0.00	1	33.90	34.55	-1	987	-0.10%
2022/10/13	6	33.18	3	33.30	33.20	3	1,001	0.30%
2022/10/12	1	33.95	2	34.18	34.00	-1	999	-0.10%
2022/10/11	2	34.33	0	0.00	34.10	2	1,007	0.20%
2022/10/05	13	35.55	0	0.00	35.15	13	1,063	1.22%
2022/10/03	5	34.50	0	0.00	34.55	5	1,081	0.46%
2022/09/30	4	34.63	1	34.65	34.85	3	1,089	0.28%
2022/09/28	2	34.73	0	0.00	34.30	2	1,096	0.18%
2022/09/27	5.1	35.16	1	35.00	35.45	4.1	1,090	0.38%
2022/09/26	3	35.90	0	0.00	35.50	3	1,087	0.28%
2022/09/23	7	37.10	0	0.00	37.30	7	1,103	0.63%
2022/09/21	30	38.10	0	0.00	38.05	30	1,125	2.66%
2022/09/16	0	0.00	0	38.00	37.60	0	1,150	0.00%
2022/09/15	0	0.00	0	38.40	37.80	0	1,161	0.00%
2022/09/14	0.1	37.90	0	0.00	37.80	0.1	1,169	0.01%
2022/09/07	4.1	37.70	0	0.00	37.40	4.1	1,225	0.33%
2022/09/06	0	0.00	1	38.15	38.15	-1	1,231	-0.08%
2022/09/05	0	38.60	0	0.00	38.40	0	1,248	0.00%
2022/09/02	0	0.00	1	38.80	38.80	-1	1,261	-0.08%
2022/09/01	0	39.00	0	0.00	38.90	0	1,278	0.00%
2022/08/31	0.1	39.10	7	39.19	39.35	-6.9	1,282	-0.54%
2022/08/30	0	0.00	18	38.76	38.75	-18	1,284	-1.40%
2022/08/29	0.1	38.45	2	38.40	38.40	-1.9	1,285	-0.15%
2022/08/26	0.1	39.15	2	39.00	39.00	-1.9	1,284	-0.15%
2022/08/23	2	38.45	0	0.00	38.40	2	1,303	0.15%
2022/08/22	0.1	39.30	1	39.05	39.05	-0.9	1,299	-0.07%
2022/08/17	0.1	39.00	3	39.13	38.65	-2.9	1,281	-0.23%
2022/08/15	0.1	39.35	2	39.20	39.40	-1.9	1,265	-0.15%
2022/08/12	3.1	38.95	3	39.57	38.70	0.1	1,252	0.01%
2022/08/11	0	0.00	3	38.92	39.65	-3	1,239	-0.24%
2022/08/10	0	0.00	12	38.20	38.15	-12	1,228	-0.98%
2022/08/09	0	0.00	2	37.65	37.60	-2	1,245	-0.16%
2022/08/05	4	36.91	2	36.90	37.00	2	1,284	0.16%
2022/08/04	13.2	36.11	0	0.00	36.25	13.2	1,301	1.01%
2022/08/03	11	36.60	5	36.60	36.55	6	1,297	0.46%
2022/08/02	12.1	40.98	140	41.11	40.95	-127.9	1,230	-10.39%	大賣/鉅額交易
2022/08/01	2.1	41.60	1	41.70	41.50	1.1	1,222	0.09%
2022/07/29	3	41.57	7	41.64	41.55	-4	1,204	-0.33%
2022/07/28	2	41.43	0	0.00	41.50	2	1,222	0.16%
2022/07/27	5	41.10	0	0.00	41.15	5	1,230	0.41%
2022/07/26	3	41.50	0	0.00	41.30	3	1,238	0.24%
2022/07/25	5	41.60	1	41.55	41.75	4	1,263	0.32%
2022/07/22	6.1	42.00	2	42.00	42.00	4.1	1,277	0.32%
2022/07/21	1	41.80	0	0.00	42.30	1	1,293	0.08%
2022/07/20	0	0.00	13	42.12	41.85	-13	1,297	-1.00%
2022/07/19	5	41.62	3	41.75	41.75	2	1,306	0.15%
2022/07/18	4	42.10	6	41.96	41.90	-2	1,314	-0.15%
2022/07/15	5	41.24	0	0.00	41.25	5	1,318	0.38%
2022/07/14	0	0.00	5	39.50	39.60	-5	1,310	-0.38%
2022/07/13	0	0.00	1	39.10	39.20	-1	1,328	-0.08%
2022/07/12	30.1	38.95	46	38.60	38.65	-15.9	1,318	-1.21%
2022/07/11	3	39.95	3	39.95	40.30	0	1,314	0.00%
2022/07/07	1	39.70	0	0.00	39.65	1	1,328	0.08%
2022/07/06	28.1	39.31	3	38.90	38.75	25.1	1,358	1.85%
2022/07/05	0.1	39.45	0	0.00	39.70	0.1	1,375	0.01%
2022/07/04	1	39.70	0	0.00	39.15	1	1,378	0.07%
2022/07/01	9.2	40.18	1	40.40	39.25	8.2	1,408	0.58%
2022/06/30	4.1	41.38	1	41.25	41.25	3.1	1,384	0.22%
2022/06/23	1	41.50	0	0.00	41.90	1	1,524	0.07%
2022/06/22	1	41.80	0	0.00	41.90	1	1,535	0.07%
2022/06/21	0	0.00	0.2	42.25	42.70	-0.2	1,553	-0.01%
2022/06/20	2	41.70	0	0.00	41.50	2	1,560	0.13%
2022/06/17	2.1	41.95	0	0.00	41.85	2.1	1,557	0.13%
2022/06/16	1	42.65	0	0.00	42.55	1	1,556	0.06%
2022/06/15	0	0.00	2	43.53	43.40	-2	1,567	-0.13%
2022/06/14	1	42.25	0	0.00	42.60	1	1,584	0.06%
2022/06/13	3	43.45	0	0.00	43.15	3	1,583	0.19%
2022/06/10	1	44.10	0	0.00	44.20	1	1,599	0.06%
2022/06/09	3	44.67	0	0.00	44.75	3	1,592	0.19%
2022/06/08	0	0.00	1	44.85	44.90	-1	1,600	-0.06%
2022/05/31	0	0.00	0.3	45.10	44.85	-0.3	1,733	-0.02%
2022/05/30	0	0.00	1	45.05	45.05	-1	1,748	-0.06%
2022/05/26	1	44.10	2	44.13	44.05	-1	1,821	-0.05%
2022/05/25	0	0.00	3	44.38	44.20	-3	1,871	-0.16%
2022/05/24	1	44.45	1	44.80	44.15	0	1,958	0.00%
2022/05/23	0	0.00	1	45.00	45.00	-1	1,977	-0.05%
2022/05/20	0	0.00	7	45.41	45.55	-7	2,061	-0.34%
2022/05/19	1.1	44.50	0	0.00	45.60	1.1	2,118	0.05%
2022/05/18	1	44.85	6	45.00	45.20	-5	2,127	-0.24%
2022/05/17	0	0.00	6	44.15	44.40	-6	2,143	-0.28%
2022/05/16	2	43.25	11	43.34	43.80	-9	2,159	-0.42%
2022/05/13	0	0.00	7	42.54	42.70	-7	2,222	-0.32%
2022/05/12	1	41.00	0	0.00	40.90	1	2,271	0.04%
2022/05/11	0	0.00	1	42.20	42.15	-1	2,337	-0.04%
2022/05/10	0	0.00	10	41.70	43.10	-10	2,500	-0.40%
2022/05/09	45.1	42.07	10	41.95	41.80	35.1	2,620	1.34%
2022/05/06	33	43.65	0	0.00	43.70	33	2,652	1.24%
2022/05/04	30	43.18	0	0.00	43.25	30	2,780	1.08%
2022/05/03	1	43.00	0	0.00	43.50	1	2,861	0.03%
2022/04/29	1	43.25	0	0.00	43.25	1	2,999	0.03%
2022/04/28	1.1	43.48	0	0.00	43.30	1.1	3,174	0.03%
2022/04/27	35	43.08	2	43.25	43.05	33	3,817	0.86%
2022/04/26	1	44.40	11	44.37	44.40	-10	4,137	-0.24%
2022/04/25	26	44.10	0	0.00	44.00	26	4,651	0.56%
2022/04/22	5.1	45.42	0	0.00	45.30	5.1	4,905	0.10%
2022/04/21	1	45.40	1.1	45.41	45.50	-0.1	5,049	0.00%
2022/04/20	2.3	45.38	5	45.30	45.50	-2.7	5,144	-0.05%
2022/04/18	0	0.00	0.6	45.75	46.20	-0.6	5,203	-0.01%
2022/04/15	0.1	45.96	0	0.00	46.05	0.1	5,231	0.00%
2022/04/14	0.1	46.20	16	46.08	46.05	-15.9	5,257	-0.30%
2022/04/13	0.1	46.30	7.1	46.34	46.60	-7	5,269	-0.13%
2022/04/12	8.2	45.48	0	0.00	45.40	8.2	5,282	0.16%
2022/04/11	11.2	46.63	22	46.46	46.35	-10.9	5,295	-0.20%
2022/04/08	0.1	47.70	3	47.67	47.50	-3	5,367	-0.05%
2022/04/07	21.4	48.05	0	0.00	47.15	21.4	5,386	0.40%
2022/04/06	0.2	48.40	0	0.00	48.15	0.2	5,368	0.00%
2022/04/01	1.2	48.43	24	48.43	48.40	-22.8	5,383	-0.42%
2022/03/31	6.2	48.64	8	48.79	48.80	-1.8	5,399	-0.03%
2022/03/30	2.2	48.56	6	48.63	48.55	-3.8	5,405	-0.07%
2022/03/28	0.1	49.85	0	0.00	49.65	0.1	5,324	0.00%
2022/03/25	0	0.00	7	50.43	50.30	-7	5,308	-0.13%
2022/03/24	2	49.85	0	0.00	50.10	2	5,298	0.04%
2022/03/23	0	0.00	1	50.20	50.00	-1	5,293	-0.02%
2022/03/22	0	0.00	1	50.00	50.10	-1	5,296	-0.02%
2022/03/21	0	0.00	14	49.69	49.65	-14	5,306	-0.26%
2022/03/18	0	0.00	20	49.24	49.45	-20	5,328	-0.38%
2022/03/17	0	0.00	12	48.38	49.00	-12	5,339	-0.22%
2022/03/16	6.4	47.02	30	47.28	47.20	-23.7	5,330	-0.44%
2022/03/15	1	47.40	0	0.00	47.45	1	5,346	0.02%
2022/03/14	0	0.00	10	48.53	48.50	-10	5,357	-0.19%
2022/03/11	0.1	48.29	2	48.00	48.00	-1.9	5,408	-0.03%
2022/03/10	0.1	48.65	7	48.55	48.35	-6.9	5,428	-0.13%
2022/03/09	1	47.40	0	0.00	47.65	1	5,446	0.02%
2022/03/08	8.1	47.26	52	47.58	46.70	-43.9	5,505	-0.80%
2022/03/07	20.1	48.31	71	47.67	48.00	-50.9	5,519	-0.92%
2022/03/03	4	50.38	0	0.00	50.20	4	5,607	0.07%
2022/03/02	41	49.82	20	50.10	50.20	21	5,742	0.37%
2022/03/01	0	0.00	2	49.65	50.60	-2	5,917	-0.03%
2022/02/25	0	0.00	1	49.20	49.60	-1	6,680	-0.01%
2022/02/24	25.1	49.60	3	49.85	49.60	22.1	6,893	0.32%
2022/02/23	1	51.50	2	51.20	51.40	-1	6,855	-0.01%
2022/02/22	4	51.08	3	51.30	50.70	1	6,845	0.01%
2022/02/21	6	52.17	2	52.30	52.10	4	6,781	0.06%
2022/02/17	14	53.01	3	53.07	52.90	11	6,720	0.16%
2022/02/16	1	53.60	5	53.38	53.10	-4	6,713	-0.06%
2022/02/15	28	53.53	1	53.60	53.10	27	6,681	0.40%
2022/02/14	9	54.38	8	54.18	54.10	1	6,610	0.02%
2022/02/11	1	56.80	15	56.32	56.20	-14	6,546	-0.21%
2022/02/10	33.2	56.48	19	56.43	55.70	14.2	6,492	0.22%
2022/02/09	25	55.88	51	55.87	56.30	-26	6,326	-0.41%
2022/02/08	6	54.47	17	54.69	54.50	-11	6,208	-0.18%
2022/02/07	13.1	54.05	20	53.79	53.70	-6.9	6,166	-0.11%
2022/01/26	17	53.56	15	53.83	53.60	2	6,104	0.03%
2022/01/25	8	53.78	3	53.83	53.50	5	6,099	0.08%
2022/01/24	23	54.21	32	54.05	54.90	-9	6,050	-0.15%
2022/01/21	7	55.19	29	54.97	54.40	-22	5,925	-0.37%
2022/01/20	71	57.79	59	57.60	56.30	12	5,727	0.21%
2022/01/19	22	56.46	22	57.01	57.00	0	5,085	0.00%
2022/01/18	88	56.31	60	56.57	57.00	28	4,777	0.59%
2022/01/17	11	53.78	98	53.61	54.60	-87	4,262	-2.04%
2022/01/14	56	52.12	28	51.89	51.80	28	4,001	0.70%
2022/01/13	22	53.01	13	53.34	53.40	9	3,883	0.23%
2022/01/12	8	52.80	2	53.10	52.20	6	3,800	0.16%
2022/01/11	2	51.95	0	0.00	51.70	2	3,765	0.05%
2022/01/10	0	0.00	20	52.01	52.50	-20	3,739	-0.53%
2022/01/07	1	51.60	0	0.00	51.80	1	3,717	0.03%
2022/01/06	19	52.88	14	52.50	52.20	5	3,687	0.14%
2022/01/05	68	52.66	3	52.67	52.70	65	3,692	1.76%
2022/01/04	17	52.71	0	52.70	52.60	17	3,700	0.46%
2022/01/03	11	53.53	23	53.65	53.40	-12	3,671	-0.33%
2021/12/30	0	0.00	23	52.70	52.70	-23	3,581	-0.64%
2021/12/29	0	0.00	3	52.20	52.30	-3	3,575	-0.08%
2021/12/28	0	0.00	3	52.77	52.40	-3	3,596	-0.08%
2021/12/27	11	52.32	1	52.10	52.50	10	3,601	0.28%
2021/12/24	0	0.00	2	52.00	51.90	-2	3,593	-0.06%
2021/12/23	52	52.29	2	52.20	52.00	50	3,597	1.39%
2021/12/22	23	51.65	2	51.85	51.60	21	3,630	0.58%
2021/12/21	0	0.00	41	51.35	51.30	-41	3,635	-1.13%
2021/12/20	1.1	50.43	0	0.00	50.60	1.1	3,665	0.03%
2021/12/17	1	50.51	0	0.00	50.80	1	3,710	0.03%
2021/12/16	2	51.20	1	51.20	51.10	1	3,754	0.03%
2021/12/15	1	50.80	5	50.76	50.80	-4	3,789	-0.11%
2021/12/14	1.1	50.51	13	50.35	50.40	-11.9	3,783	-0.32%
2021/12/13	1	50.90	8	51.33	51.30	-7	3,764	-0.19%
2021/12/10	2	51.10	0	0.00	51.30	2	3,771	0.05%
2021/12/09	21	52.21	15	51.85	51.70	6	3,765	0.16%
2021/12/08	0.1	52.40	0	0.00	52.10	0.1	3,754	0.00%
2021/12/07	16	52.20	3	52.57	52.20	13	3,747	0.35%
2021/12/06	4	51.83	13.1	51.91	51.90	-9.1	3,721	-0.24%
2021/12/03	1	51.50	2	51.80	51.80	-1	3,754	-0.03%
2021/12/02	13	51.35	3	52.50	51.00	10	3,808	0.26%
2021/12/01	0	0.00	2	51.80	51.90	-2	3,808	-0.05%
2021/11/30	4	51.25	46.3	51.18	51.30	-42.3	3,856	-1.10%
2021/11/29	8.4	49.71	7	50.39	50.30	1.4	3,835	0.04%
2021/11/26	40.1	51.55	71	51.70	50.10	-30.9	3,817	-0.81%
2021/11/25	25	53.42	10	52.80	52.40	15	3,739	0.40%
2021/11/24	140.1	56.83	104	56.94	54.00	36.1	3,584	1.01%	大買/大賣/
2021/11/23	3	57.13	46	57.12	57.30	-43	2,883	-1.49%
2021/11/22	102	51.90	11	52.15	52.10	91	2,669	3.41%	大買/
2021/11/19	0	0.00	1	51.00	51.00	-1	2,758	-0.04%
2021/11/18	3	50.97	3	51.27	50.90	0	2,832	0.00%
2021/11/17	5	50.74	0	0.00	50.90	5	2,906	0.17%
2021/11/16	7	50.80	1	51.30	50.90	6	2,961	0.20%
2021/11/15	2	51.55	23.1	51.62	51.60	-21.1	3,041	-0.69%
2021/11/12	0	0.00	2	50.80	50.50	-2	3,182	-0.06%
2021/11/11	5	50.40	0	0.00	50.00	5	3,254	0.15%
2021/11/10	0	0.00	2	50.70	50.70	-2	3,319	-0.06%
2021/11/09	8	49.76	5	49.82	49.75	3	3,417	0.09%
2021/11/08	1	50.30	1	50.40	50.80	0	3,475	0.00%
2021/11/05	7	50.31	0	0.00	50.50	7	3,784	0.18%
2021/11/04	1	51.00	5	51.26	51.10	-4	3,904	-0.10%
2021/11/03	1	50.60	2	50.75	50.50	-1	4,078	-0.02%
2021/11/02	30	51.07	2	52.00	50.00	28	4,176	0.67%
2021/11/01	21	50.99	17	51.03	51.00	4	4,254	0.09%
2021/10/27	21	48.65	0	0.00	48.80	21	4,876	0.43%
2021/10/26	5	48.47	5.2	48.64	48.70	-0.2	5,136	0.00%
2021/10/25	0	0.00	1	47.60	47.85	-1	5,395	-0.02%
2021/10/22	0	0.00	3	47.58	47.60	-3	5,609	-0.05%
2021/10/21	7	47.22	5	48.02	47.00	2	5,839	0.03%
2021/10/20	26	47.70	3	47.77	47.55	23	6,160	0.37%
2021/10/19	5	46.50	1	46.65	46.80	4	6,434	0.06%
2021/10/18	1	46.00	0	0.00	46.30	1	6,716	0.01%
2021/10/15	1	45.95	7	46.03	45.95	-6	7,116	-0.08%
2021/10/14	12	44.72	26	45.12	45.15	-14	7,203	-0.19%
2021/10/13	1	44.40	2.5	44.60	44.65	-1.5	7,295	-0.02%
2021/10/12	51.1	45.02	18	45.01	45.05	33.1	7,380	0.45%
2021/10/08	4	46.32	0	0.00	46.05	4	7,430	0.05%
2021/10/07	1	46.90	1	46.90	46.90	0	7,528	0.00%
2021/10/06	2.1	46.77	0	0.00	46.00	2.1	7,765	0.03%
2021/10/05	2	45.03	3	45.73	46.30	-1	8,229	-0.01%
2021/10/04	62.1	46.23	0	0.00	45.65	62.1	8,575	0.72%
2021/10/01	41.1	47.01	2	47.15	46.55	39.1	8,601	0.45%
2021/09/30	6	48.05	7	47.94	47.70	-1	8,635	-0.01%
2021/09/29	37.3	48.56	0	0.00	47.50	37.3	8,701	0.43%
2021/09/28	2	49.55	1	49.50	49.60	1	8,753	0.01%
2021/09/27	2.1	49.38	3	49.45	49.35	-1	8,799	-0.01%
2021/09/24	4	49.74	14	50.21	50.10	-10	8,835	-0.11%
2021/09/23	12.1	49.23	2	49.88	49.20	10.1	8,824	0.11%
2021/09/22	3.2	49.98	1	49.55	49.70	2.2	8,859	0.02%
2021/09/17	1	51.10	2	50.50	51.00	-1	8,927	-0.01%
2021/09/16	2	51.10	1	51.10	50.90	1	9,172	0.01%
2021/09/15	7	51.19	1	51.40	51.00	6	9,445	0.06%
2021/09/14	2	52.55	2	52.35	52.30	0	9,541	0.00%
2021/09/13	1	52.80	1	53.20	52.50	0	9,638	0.00%
2021/09/10	33	52.53	0	0.00	52.50	33	9,751	0.34%
2021/09/09	0	0.00	2	52.60	52.90	-2	9,810	-0.02%
2021/09/08	11	52.19	1.1	51.60	51.40	9.9	9,874	0.10%
2021/09/07	2	52.30	27	52.53	53.80	-25	9,859	-0.25%
2021/09/06	3	54.47	6	54.85	53.60	-3	9,888	-0.03%
2021/09/03	9	54.80	8	54.50	54.90	1	10,022	0.01%
2021/09/02	26	56.47	0	0.00	55.30	26	10,037	0.26%
2021/09/01	0	0.00	17	56.42	57.30	-17	10,045	-0.17%
2021/08/31	5	55.06	12	54.83	55.40	-7	10,046	-0.07%
2021/08/30	15	55.53	3	55.67	55.80	12	10,042	0.12%
2021/08/27	12.5	56.28	11	55.80	55.90	1.5	10,095	0.01%
2021/08/26	11	54.73	16	55.09	55.30	-5	10,084	-0.05%
2021/08/25	67	55.60	78	54.79	55.30	-11	10,131	-0.11%
2021/08/24	36	53.58	11	53.43	52.90	25	10,063	0.25%
2021/08/23	7	53.80	8	53.66	54.10	-1	10,023	-0.01%
2021/08/20	0	0.00	2	51.85	51.80	-2	9,996	-0.02%
2021/08/19	21	51.59	2	51.10	51.00	19	10,086	0.19%
2021/08/18	35	54.39	4	55.93	55.50	31	10,269	0.30%
2021/08/17	16	54.88	0	0.00	53.70	16	10,262	0.16%
2021/08/16	6	56.27	9	56.81	56.20	-3	10,260	-0.03%
2021/08/13	28	56.73	3	57.87	56.30	25	10,209	0.24%
2021/08/12	3	57.00	21	56.73	57.80	-18	10,116	-0.18%
2021/08/11	108	58.82	16.3	57.60	56.70	91.7	10,071	0.91%	大買/
2021/08/10	18	62.40	8	63.19	62.90	10	9,811	0.10%
2021/08/09	44	63.60	27	63.34	63.00	17	9,735	0.17%
2021/08/06	15.3	67.35	17	66.88	66.50	-1.7	9,614	-0.02%
2021/08/05	41.4	67.90	35	68.41	67.90	6.4	9,582	0.07%
2021/08/04	58	67.45	72	68.03	67.20	-14	9,543	-0.15%
2021/08/03	12	65.50	83	66.08	66.00	-71	9,336	-0.76%
2021/08/02	12	63.90	18	64.06	64.10	-6	9,122	-0.07%
2021/07/30	29	65.09	44.1	65.06	62.60	-15.1	9,012	-0.17%
2021/07/29	35	63.52	70	62.79	64.50	-35	8,776	-0.40%
2021/07/28	28	58.68	57	59.65	59.70	-29	8,538	-0.34%
2021/07/27	52	62.83	14	62.79	62.60	38	8,470	0.45%
2021/07/26	41.1	62.79	67.4	63.24	63.90	-26.3	8,311	-0.32%
2021/07/23	45	60.65	31.3	60.15	59.70	13.7	8,023	0.17%
2021/07/22	36	59.13	28	59.61	59.40	8	7,767	0.10%
2021/07/21	12	59.33	99.1	59.32	60.40	-87.1	7,496	-1.16%
2021/07/20	10	56.45	11	56.20	55.90	-1	7,109	-0.01%
2021/07/19	3	57.30	27	57.73	57.70	-24	7,067	-0.34%
2021/07/16	13	57.12	28.1	57.79	57.00	-15.1	7,087	-0.21%
2021/07/15	12	56.13	8	56.55	56.80	4	7,048	0.06%
2021/07/14	6.1	56.24	6	55.72	55.90	0.1	7,063	0.00%
2021/07/13	36	56.19	22	56.32	55.60	14	7,010	0.20%
2021/07/12	67.1	57.50	45	57.30	57.10	22.1	6,831	0.32%
2021/07/09	23	56.14	29	55.98	56.10	-6	6,422	-0.09%
2021/07/08	4	53.10	7	53.27	53.40	-3	6,169	-0.05%
2021/07/07	1.1	51.92	1.4	52.58	52.60	-0.3	6,308	0.00%
2021/07/06	17	52.06	7	52.37	52.00	10	6,386	0.16%
2021/07/05	11	53.89	3	53.80	54.20	8	6,544	0.12%
2021/07/02	8	51.86	2	52.30	52.70	6	6,563	0.09%
2021/07/01	10	51.78	15	51.67	51.00	-5	6,638	-0.08%
2021/06/30	6	52.48	0	0.00	52.70	6	6,777	0.09%
2021/06/29	9	52.43	24	52.45	52.60	-15	6,773	-0.22%
2021/06/28	35	53.27	19	53.09	53.20	16	6,831	0.23%
2021/06/25	68	54.34	17	54.54	54.50	51	6,782	0.75%
2021/06/24	62	53.86	53	53.72	54.80	9	6,558	0.14%
2021/06/23	7	52.06	49	51.99	51.70	-42	6,311	-0.67%
2021/06/22	89	50.83	8	51.60	50.20	81	6,215	1.30%
2021/06/21	16.1	50.44	31.6	50.31	50.50	-15.5	6,142	-0.25%
2021/06/18	3	50.33	14	50.31	50.10	-11	6,085	-0.18%
2021/06/17	4.1	49.70	5	49.84	50.50	-0.9	6,055	-0.02%
2021/06/16	10	49.32	0	0.00	49.45	10	5,999	0.17%
2021/06/15	2	49.80	16	49.93	49.95	-14	5,978	-0.23%
2021/06/11	9.6	49.36	20	50.23	48.80	-10.5	5,938	-0.18%
2021/06/09	0	0.00	6	49.08	48.40	-6	5,698	-0.11%
2021/06/08	10	48.85	4	48.36	48.80	6	5,660	0.11%
2021/06/07	3	48.02	5.5	47.82	47.80	-2.5	5,618	-0.04%
2021/06/04	3.5	48.19	26	48.13	48.40	-22.5	5,589	-0.40%
2021/06/03	0	0.00	16	47.56	47.65	-16	5,497	-0.29%
2021/06/02	5	46.81	11	47.22	46.85	-6	5,427	-0.11%
2021/06/01	0	0.00	3	46.65	46.60	-3	5,375	-0.06%
2021/05/31	2	45.98	2	46.00	45.80	0	5,399	0.00%
2021/05/28	6	45.93	12	46.01	46.10	-6	5,434	-0.11%
2021/05/27	34.4	46.24	30	45.84	45.85	4.4	5,402	0.08%
2021/05/26	30	45.04	42.7	45.30	45.25	-12.7	5,294	-0.24%
2021/05/25	30	44.24	26	44.81	44.75	4	5,043	0.08%
2021/05/24	30	43.01	18	43.91	44.95	12	4,959	0.24%
2021/05/21	16	41.68	2	42.25	42.00	14	4,964	0.28%
2021/05/20	2	41.28	0.3	41.29	41.50	1.7	5,067	0.03%
2021/05/19	0.4	40.98	2.2	41.11	41.05	-1.9	5,088	-0.04%
2021/05/18	2.2	41.21	4	39.81	41.45	-1.8	5,064	-0.04%
2021/05/17	8	38.62	2.1	39.81	38.55	5.9	5,074	0.12%
2021/05/14	3	41.28	9	41.74	41.15	-6	5,108	-0.12%
2021/05/13	12	39.08	12	40.20	39.45	0	5,075	0.00%
2021/05/12	16	39.27	15.1	39.48	39.00	0.9	5,033	0.02%
2021/05/11	15.3	42.01	1	42.60	41.45	14.3	4,959	0.29%
2021/05/10	1	44.50	1	44.40	44.40	0	4,951	0.00%
2021/05/07	1	44.70	24	43.44	44.80	-23	4,972	-0.46%
2021/05/06	3	42.92	0	0.00	43.00	3	5,001	0.06%
2021/05/05	6.4	43.92	8	44.09	43.10	-1.6	5,031	-0.03%
2021/05/04	56	44.35	14	42.56	43.95	42	5,044	0.83%
2021/05/03	19	46.73	42	46.92	46.45	-23	4,974	-0.46%
2021/04/29	41.4	46.86	13	47.16	46.35	28.4	4,967	0.57%
2021/04/28	13	46.33	4	46.53	46.70	9	5,051	0.18%
2021/04/27	11	46.19	0	0.00	46.25	11	5,391	0.20%
2021/04/26	3	46.47	150	46.43	46.50	-147	5,438	-2.70%	大賣/鉅額交易
2021/04/23	4	45.89	1	46.50	46.55	3	5,508	0.05%
2021/04/22	88	46.17	21	46.54	45.70	67	5,577	1.20%
2021/04/21	22	47.32	1	47.30	47.15	21	5,607	0.37%
2021/04/20	110.3	48.33	24	48.33	48.00	86.3	5,604	1.54%	大買/
2021/04/19	50	47.29	7	47.79	47.80	43	5,683	0.76%
2021/04/16	22	46.96	0	0.00	47.20	22	5,735	0.38%
2021/04/15	39	46.41	12	46.56	46.65	27	5,874	0.46%
2021/04/14	27	46.87	4	48.20	46.80	23	6,095	0.38%
2021/04/13	65.3	49.37	12	48.90	47.60	53.3	6,416	0.83%
2021/04/12	4	50.48	12	50.51	50.40	-8	7,170	-0.11%
2021/04/09	40.1	49.83	37	49.74	50.20	3.1	7,646	0.04%
2021/04/08	6.2	48.75	23	48.74	49.05	-16.8	7,945	-0.21%
2021/04/07	9	48.18	16	48.07	48.40	-7	7,898	-0.09%
2021/04/06	12.3	48.12	42	47.81	47.55	-29.7	7,916	-0.38%
2021/04/01	3	45.92	2	45.95	45.90	1	7,836	0.01%
2021/03/31	46.1	46.57	42	46.58	46.20	4.1	7,815	0.05%
2021/03/30	7	45.40	6	45.50	46.10	1	7,685	0.01%
2021/03/29	3	45.45	3	45.30	45.15	0	7,626	0.00%
2021/03/26	9	44.93	0	0.00	45.00	9	7,608	0.12%
2021/03/25	11	45.49	2	45.45	45.10	9	7,583	0.12%
2021/03/24	0	0.00	24	45.59	45.60	-24	7,572	-0.32%
2021/03/23	38	46.04	20	46.32	45.50	18	7,552	0.24%
2021/03/22	6	45.56	5	45.89	45.85	1	7,491	0.01%
2021/03/19	21	45.31	22	44.98	45.70	-1	7,454	-0.01%
2021/03/18	0	0.00	7	45.44	45.55	-7	7,432	-0.09%
2021/03/17	0	0.00	31	46.00	44.95	-31	7,457	-0.42%
2021/03/16	0	0.00	10	45.25	45.20	-10	7,422	-0.13%
2021/03/15	1	45.20	3	45.50	45.25	-2	7,476	-0.03%
2021/03/12	15	44.80	1	45.70	44.90	14	7,480	0.19%
2021/03/11	7	44.39	24	44.71	45.00	-17	7,547	-0.23%
2021/03/10	35	44.26	33	44.64	44.65	2	7,761	0.03%
2021/03/09	1	43.50	7	43.53	43.50	-6	7,775	-0.08%
2021/03/08	4	43.85	6	43.72	43.40	-2	7,863	-0.03%
2021/03/05	10	44.01	6	43.81	43.75	4	7,866	0.05%
2021/03/04	18	45.17	6	45.13	44.70	12	7,869	0.15%
2021/03/03	5	44.90	10	44.74	44.50	-5	7,825	-0.06%
2021/03/02	1	44.00	0.4	43.35	43.25	0.7	7,803	0.01%
2021/02/26	3	44.25	0	0.00	43.95	3	7,831	0.04%
2021/02/25	3	44.95	1.1	45.26	45.00	1.9	7,811	0.02%
2021/02/24	7	45.03	2	46.23	44.90	5	7,801	0.06%
2021/02/23	19	45.49	2	45.83	45.80	17	7,742	0.22%
2021/02/22	11	45.24	25	45.03	46.00	-14	7,717	-0.18%
2021/02/19	3	43.77	12	44.09	44.15	-9	7,638	-0.12%
2021/02/18	0	0.00	1	43.70	43.60	-1	7,631	-0.01%
2021/02/17	1	43.00	7	43.38	43.00	-6	7,624	-0.08%
2021/02/05	22	43.35	0	42.65	42.65	22	7,577	0.29%
2021/02/04	1	43.55	6	43.52	44.10	-5	7,503	-0.07%
2021/02/03	0	0.00	3	43.73	42.95	-3	7,483	-0.04%
2021/02/02	4	42.70	0	0.00	42.90	4	7,457	0.05%
2021/02/01	1	41.95	6	42.40	42.85	-5	7,446	-0.07%
2021/01/29	6	42.52	5	41.30	41.50	1	7,378	0.01%
2021/01/28	1	42.75	1	42.65	43.20	0	7,331	0.00%
2021/01/27	2	43.78	2	44.38	43.45	0	7,299	0.00%
2021/01/26	6	44.46	5	44.15	44.15	1	7,265	0.01%
2021/01/25	1	44.30	7	44.94	45.05	-6	7,236	-0.08%
2021/01/22	14	45.10	11	45.31	45.45	3	7,200	0.04%
2021/01/21	4	45.41	5	45.43	45.25	-1	7,218	-0.01%
2021/01/20	85	45.34	74	45.45	44.30	11	7,129	0.15%
2021/01/19	5	44.35	2	44.80	44.50	3	6,758	0.04%
2021/01/18	54	42.63	64	43.38	44.75	-10	6,695	-0.15%
2021/01/15	43	45.30	49	44.25	44.15	-6	6,616	-0.09%
2021/01/14	26	45.60	37	45.85	45.85	-11	6,546	-0.17%
2021/01/13	0	0.00	71	45.00	45.00	-71	6,443	-1.10%
2021/01/12	102	44.33	42	44.94	44.30	60	6,399	0.94%	大買/
2021/01/11	19	44.65	10	44.61	45.05	9	6,261	0.14%
2021/01/08	29	44.18	22	44.22	44.45	7	6,214	0.11%
2021/01/07	69	45.73	93.3	46.02	45.40	-24.3	6,082	-0.40%
2021/01/06	105	46.38	66	46.50	45.15	39	5,991	0.65%	大買/
2021/01/05	221	48.47	208	48.57	48.70	13	5,576	0.23%	大買/大賣/
2021/01/04	163	45.30	115	46.13	46.40	48	4,678	1.03%	大買/大賣/
2020/12/31	52.4	41.04	120.1	40.91	42.20	-67.7	4,107	-1.65%	大賣/
2020/12/30	6	38.53	6	38.99	38.40	0	3,578	0.00%
2020/12/29	51	38.95	2	39.08	38.50	49	3,524	1.39%
2020/12/28	15	37.50	27	38.47	39.05	-12	3,405	-0.35%
2020/12/25	2	37.28	1	37.75	37.30	1	3,293	0.03%
2020/12/23	0	0.00	4	36.80	36.85	-4	3,267	-0.12%
2020/12/22	3	36.87	7	37.07	36.65	-4	3,293	-0.12%
2020/12/21	0	0.00	5	36.98	37.05	-5	3,316	-0.15%
2020/12/18	0	0.00	3	36.98	37.20	-3	3,324	-0.09%
2020/12/17	8	37.24	0	0.00	37.25	8	3,346	0.24%
2020/12/15	2	37.65	2	37.25	37.30	0	3,410	0.00%
2020/12/14	2	38.20	1	38.35	38.15	1	3,439	0.03%
2020/12/11	2	37.63	4	37.65	37.65	-2	3,482	-0.06%
2020/12/10	3	38.38	0	0.00	38.30	3	3,496	0.09%
2020/12/09	8	38.69	12	38.93	39.10	-4	3,514	-0.11%
2020/12/08	1	38.35	15	38.30	38.30	-14	3,449	-0.41%
2020/12/07	20	38.55	16	39.26	38.45	4	3,477	0.12%
2020/12/04	35	38.85	31	39.07	39.00	4	3,414	0.12%
2020/12/03	4	37.75	90	37.60	38.05	-86	3,220	-2.67%
2020/12/02	23	37.62	33	37.68	37.80	-10	3,301	-0.30%
2020/12/01	10	36.84	1	37.10	37.30	9	3,383	0.27%
2020/11/30	44	37.61	17	37.26	37.00	27	3,463	0.78%
2020/11/27	0	0.00	2	37.23	37.45	-2	3,488	-0.06%
2020/11/26	18	36.51	2	36.48	36.55	16	3,481	0.46%
2020/11/25	15	37.03	11	37.01	36.85	4	3,460	0.12%
2020/11/24	8	37.29	0	0.00	37.15	8	3,425	0.23%
2020/11/23	50	37.50	3	37.67	37.70	47	3,448	1.36%
2020/11/19	1	37.10	0	0.00	37.20	1	3,507	0.03%
2020/11/18	16	37.77	3	37.90	37.60	13	3,489	0.37%
2020/11/17	1	37.75	13	37.88	37.90	-12	3,529	-0.34%
2020/11/16	5	37.85	6	37.80	37.85	-1	3,631	-0.03%
2020/11/13	0	0.00	6	37.97	38.05	-6	3,733	-0.16%
2020/11/11	4	37.71	0	0.00	37.75	4	4,167	0.10%
2020/11/09	5	38.01	171	38.10	38.20	-166	4,247	-3.91%	大賣/鉅額交易
2020/11/06	0	0.00	3	38.85	38.55	-3	4,237	-0.07%
2020/11/05	0	0.00	1	39.00	38.90	-1	4,239	-0.02%
2020/11/04	5	38.98	2	39.05	39.05	3	4,255	0.07%
2020/11/02	0	0.00	5	37.51	37.70	-5	4,234	-0.12%
2020/10/30	0	0.00	2	38.00	37.90	-2	4,263	-0.05%
2020/10/29	3	38.17	1	39.05	39.05	2	4,282	0.05%
2020/10/28	2	39.50	2	39.25	39.50	0	4,318	0.00%
2020/10/27	0	0.00	2	39.08	39.10	-2	4,427	-0.05%
2020/10/26	7	38.79	1	39.40	39.00	6	4,526	0.13%
2020/10/23	1	38.70	0	0.00	38.95	1	4,544	0.02%
2020/10/22	2	38.90	10	38.75	38.90	-8	4,651	-0.17%
2020/10/21	4	39.10	1	38.80	39.00	3	4,662	0.06%
2020/10/20	2	38.88	14	38.77	38.60	-12	4,646	-0.26%
2020/10/19	4	38.56	0	0.00	38.35	4	4,633	0.09%
2020/10/16	3	39.27	6	39.50	39.10	-3	4,603	-0.07%
2020/10/15	4	39.40	5	39.35	39.45	-1	4,569	-0.02%
2020/10/14	42	39.34	17	38.79	38.75	25	4,517	0.55%
2020/10/12	3	37.90	7	38.50	38.65	-4	4,340	-0.09%
2020/10/08	1	38.65	2	38.35	38.10	-1	4,375	-0.02%
2020/10/06	0	0.00	2	38.25	38.30	-2	4,572	-0.04%
2020/10/05	2	37.68	4	37.89	37.75	-2	4,611	-0.04%
2020/09/30	2	36.58	17	36.98	37.00	-15	4,620	-0.32%
2020/09/29	8	36.16	1	36.35	36.35	7	4,616	0.15%
2020/09/25	12	36.08	2	35.88	35.30	10	4,643	0.22%
2020/09/24	5	36.14	0	0.00	36.25	5	4,616	0.11%
2020/09/23	2	37.15	1	37.05	37.05	1	4,580	0.02%
2020/09/22	2	37.10	11	36.85	36.55	-9	4,576	-0.20%
2020/09/21	4	37.58	0	0.00	37.40	4	4,539	0.09%
2020/09/18	9	38.41	36	38.27	38.45	-27	4,530	-0.60%
2020/09/17	18	38.96	13	38.90	38.90	5	4,528	0.11%
2020/09/16	3	38.50	8	38.47	38.25	-5	4,499	-0.11%
2020/09/15	2	38.05	2	38.03	38.20	0	4,456	0.00%
2020/09/14	0	0.00	6	37.70	37.90	-6	4,497	-0.13%
2020/09/11	2	36.60	0	0.00	36.95	2	4,492	0.04%
2020/09/10	2	37.50	7	37.76	36.70	-5	4,469	-0.11%
2020/09/09	1	36.95	1	37.00	36.90	0	4,396	0.00%
2020/09/08	3	37.37	25	37.20	37.45	-22	4,383	-0.50%
2020/09/07	7	37.56	2	37.45	37.00	5	4,348	0.11%
2020/09/04	13	37.87	13	38.17	38.40	0	4,253	0.00%
2020/09/03	47	37.49	8	37.42	37.35	39	4,080	0.96%
2020/09/02	7	36.19	27	36.57	36.65	-20	4,003	-0.50%
2020/09/01	8	35.61	9	35.60	35.70	-1	3,962	-0.03%
2020/08/31	3	35.02	4	34.79	34.55	-1	3,947	-0.03%
2020/08/28	17	35.52	5	35.38	35.20	12	3,934	0.30%
2020/08/27	1	35.40	1	35.75	35.65	0	3,946	0.00%
2020/08/26	26	35.69	7	35.96	35.50	19	3,936	0.48%
2020/08/25	24	35.90	3	35.83	35.55	21	3,915	0.54%
2020/08/24	0	0.00	1	35.95	35.30	-1	3,968	-0.03%
2020/08/21	112	35.38	0	0.00	35.20	112	3,952	2.83%	大買/鉅額交易
2020/08/20	9	35.02	1	33.90	34.45	8	3,878	0.21%
2020/08/19	11	37.21	4	37.79	36.90	7	3,757	0.19%
2020/08/18	17	37.98	66	38.05	38.00	-49	3,648	-1.34%
2020/08/17	3	38.08	2	38.28	38.80	1	3,391	0.03%
2020/08/14	16	34.56	2	34.80	35.30	14	3,229	0.43%
2020/08/13	0	0.00	7	34.36	34.55	-7	3,183	-0.22%
2020/08/12	10	33.79	2	33.65	34.20	8	3,157	0.25%
2020/08/11	2	33.98	6	33.88	33.65	-4	3,142	-0.13%
2020/08/10	41	34.50	7	34.61	34.40	34	3,160	1.08%
2020/08/07	0	0.00	2	33.75	33.80	-2	3,162	-0.06%
2020/08/05	4	34.56	10	34.30	34.15	-6	3,154	-0.19%
2020/08/04	6	33.88	8	34.16	33.85	-2	3,126	-0.06%
2020/08/03	15	35.61	10	35.92	35.65	5	3,092	0.16%
2020/07/31	6	35.73	4.1	35.45	36.30	1.9	3,028	0.06%
2020/07/30	6	34.87	30	34.85	34.75	-24	2,899	-0.83%
2020/07/29	1	34.00	0	0.00	34.00	1	2,865	0.03%
2020/07/28	15	34.39	11	34.60	33.60	4	2,934	0.14%
2020/07/27	8	33.61	4	33.98	33.00	4	2,852	0.14%
2020/07/24	3	32.92	0	0.00	32.70	3	2,834	0.11%
2020/07/23	11	33.53	2	33.50	33.80	9	2,851	0.32%
2020/07/22	5	33.54	0	0.00	33.60	5	2,969	0.17%
2020/07/21	0	0.00	9	33.49	33.50	-9	3,000	-0.30%
2020/07/20	0	0.00	4	32.28	32.75	-4	2,997	-0.13%
2020/07/17	5	32.90	3	32.90	32.45	2	3,018	0.07%
2020/07/16	7	33.84	4	34.01	33.15	3	3,020	0.10%
2020/07/15	5	34.59	8	34.23	33.80	-3	3,032	-0.10%
2020/07/14	12	34.20	10	33.84	33.70	2	3,001	0.07%
2020/07/13	6	34.12	265	34.00	34.50	-259	2,945	-8.79%	大賣/鉅額交易
2020/07/10	25	33.18	26	33.11	33.60	-1	2,825	-0.04%
2020/07/09	0	0.00	4	32.64	32.90	-4	2,777	-0.14%
2020/07/08	1	32.20	35	32.21	32.35	-34	2,750	-1.24%
2020/07/07	20	32.38	1	32.60	32.00	19	2,734	0.69%
2020/07/06	0	0.00	1	32.30	32.30	-1	2,748	-0.04%
2020/07/01	0	0.00	3	31.72	31.65	-3	2,840	-0.11%
2020/06/30	2	31.00	3	31.12	30.95	-1	2,840	-0.04%
2020/06/29	3	30.63	0	0.00	31.00	3	2,853	0.11%
2020/06/24	3	31.20	4	31.35	31.20	-1	2,850	-0.04%
2020/06/23	1	31.90	0	0.00	31.65	1	2,861	0.03%
2020/06/22	1	31.65	0	0.00	32.10	1	2,870	0.03%
2020/06/19	3.5	32.16	0	0.00	32.00	3.5	2,894	0.12%
2020/06/18	1.5	32.65	3	33.20	33.75	-1.5	2,825	-0.05%
2020/06/17	11	31.97	0	0.00	31.85	11	2,843	0.39%
2020/06/16	0	0.00	2	32.00	31.80	-2	2,879	-0.07%
2020/06/15	2	31.35	0	0.00	31.25	2	2,951	0.07%
2020/06/12	0	0.00	11	31.98	32.15	-11	2,976	-0.37%
2020/06/11	1	33.85	2	33.73	32.75	-1	3,003	-0.03%
2020/06/10	1	33.50	0	0.00	33.30	1	2,990	0.03%
2020/06/08	1	33.20	3	33.53	33.20	-2	3,061	-0.07%
2020/06/05	10	33.15	1	33.20	33.10	9	3,056	0.29%
2020/06/04	1	32.35	0	0.00	32.80	1	3,058	0.03%
2020/06/03	2	32.50	6	32.39	32.70	-4	3,082	-0.13%
2020/06/02	0	0.00	8	32.25	32.45	-8	3,077	-0.26%
2020/06/01	0	0.00	17	31.63	32.10	-17	3,077	-0.55%
2020/05/29	27	31.48	18	31.36	31.00	9	3,110	0.29%
2020/05/28	3	31.23	0	0.00	30.95	3	3,069	0.10%
2020/05/27	3	31.15	3	31.25	31.25	0	3,097	0.00%
2020/05/26	4	31.53	0	0.00	31.25	4	3,126	0.13%
2020/05/25	1	31.15	1	31.45	31.50	0	3,129	0.00%
2020/05/22	6	31.64	1	31.65	31.20	5	3,142	0.16%
2020/05/21	3	32.43	0	0.00	32.25	3	3,129	0.10%
2020/05/20	2	32.03	6	32.58	32.45	-4	3,124	-0.13%
2020/05/19	2	32.05	13	31.97	31.70	-11	3,138	-0.35%
2020/05/18	2	32.00	0	0.00	31.85	2	3,137	0.06%
2020/05/15	1	32.60	15	32.56	32.10	-14	3,148	-0.44%
2020/05/14	0	0.00	7	33.28	32.65	-7	3,127	-0.22%
2020/05/13	1	33.90	1	33.80	34.05	0	3,123	0.00%
2020/05/12	0	0.00	3	34.12	34.30	-3	3,143	-0.10%
2020/05/11	7	34.33	5	34.46	34.10	2	3,142	0.06%
2020/05/08	4	34.41	0	0.00	34.10	4	3,157	0.13%
2020/05/07	1	33.95	9	34.24	34.35	-8	3,192	-0.25%
2020/05/05	5	33.80	5	33.86	33.50	0	3,243	0.00%
2020/05/04	8	33.83	16	33.58	33.95	-8	3,264	-0.25%
2020/04/30	50	32.60	53	32.41	32.60	-3	3,207	-0.09%
2020/04/29	7	32.26	0	0.00	32.40	7	3,221	0.22%
2020/04/28	1	31.90	1	32.10	32.30	0	3,223	0.00%
2020/04/27	46	32.46	50	32.39	32.35	-4	3,271	-0.12%
2020/04/24	6	30.34	3	30.63	30.60	3	3,171	0.09%
2020/04/23	12	30.14	0	0.00	30.00	12	3,185	0.38%
2020/04/22	1	28.65	8	29.91	30.05	-7	3,239	-0.22%
2020/04/21	10	29.43	10	29.19	29.15	0	3,381	0.00%
2020/04/20	7	29.82	2	29.70	29.70	5	3,404	0.15%
2020/04/17	1	29.35	4	29.60	29.30	-3	3,415	-0.09%
2020/04/16	0	0.00	4	28.90	28.90	-4	3,396	-0.12%
2020/04/14	5	28.15	1	28.15	28.20	4	3,387	0.12%
2020/04/13	1	27.80	1	27.60	27.55	0	3,379	0.00%
2020/04/10	1	27.20	2	27.15	27.20	-1	3,370	-0.03%
2020/04/09	1	27.40	0	0.00	27.30	1	3,387	0.03%
2020/04/08	0	0.00	4	27.76	27.30	-4	3,374	-0.12%
2020/04/07	0	0.00	1	26.65	26.70	-1	3,323	-0.03%
2020/04/06	1	25.65	0	0.00	25.65	1	3,284	0.03%
2020/04/01	2	25.05	5	24.86	25.25	-3	3,263	-0.09%
2020/03/30	2	24.15	0	0.00	24.55	2	3,293	0.06%
2020/03/27	11	24.58	1	25.00	24.20	10	3,302	0.30%
2020/03/25	1	24.35	0	0.00	24.20	1	3,244	0.03%
2020/03/24	0	0.00	1	22.15	22.65	-1	3,227	-0.03%
2020/03/23	6	20.97	0	0.00	20.70	6	3,232	0.19%
2020/03/20	2	22.63	0	0.00	22.90	2	3,237	0.06%
2020/03/19	0	0.00	15	22.42	21.15	-15	3,217	-0.47%
2020/03/18	8	24.55	0	0.00	23.50	8	3,180	0.25%
2020/03/17	1	25.20	0	0.00	24.70	1	3,150	0.03%
2020/03/16	6	26.07	0	0.00	25.85	6	3,130	0.19%
2020/03/13	8	26.21	3	26.30	26.90	5	3,125	0.16%
2020/03/12	1	29.40	10	29.71	28.60	-9	3,079	-0.29%
2020/03/11	2	31.70	0	0.00	30.75	2	3,057	0.07%
2020/03/09	5	31.74	3	31.70	30.85	2	3,122	0.06%
2020/03/06	1	33.20	3	33.25	33.00	-2	3,168	-0.06%
2020/03/05	0	0.00	6	33.13	32.85	-6	3,184	-0.19%
2020/03/04	5	32.42	2	32.65	32.35	3	3,171	0.09%
2020/03/03	4	32.63	0	0.00	33.20	4	3,124	0.13%
2020/03/02	1	31.00	5	32.12	32.60	-4	3,114	-0.13%
2020/02/27	1	32.85	0	0.00	31.60	1	3,154	0.03%
2020/02/26	2	33.30	0	0.00	33.10	2	3,182	0.06%
2020/02/25	1	33.30	1	33.25	33.30	0	3,272	0.00%
2020/02/24	0	0.00	4	33.74	33.75	-4	3,320	-0.12%
2020/02/20	3	34.62	0	0.00	34.80	3	3,477	0.09%
2020/02/17	6	35.66	0	0.00	35.40	6	4,009	0.15%
2020/02/13	3	35.67	1	35.80	35.40	2	4,359	0.05%
2020/02/12	0	0.00	2	35.80	36.10	-2	4,336	-0.05%
2020/02/11	0	0.00	1	35.55	35.75	-1	4,316	-0.02%
2020/02/10	3	34.23	0	0.00	34.15	3	4,283	0.07%
2020/02/07	7	36.54	5	36.12	35.00	2	4,237	0.05%
2020/02/06	0	0.00	1	37.90	37.90	-1	4,138	-0.02%
2020/02/05	1	37.80	1	38.50	38.05	0	4,120	0.00%
2020/02/03	2	35.78	11	36.64	36.60	-9	3,977	-0.23%
2020/01/31	4	37.78	1	38.00	37.80	3	3,945	0.08%
2020/01/30	0	0.00	7	37.16	36.95	-7	3,919	-0.18%
2020/01/20	1	38.90	0	0.00	38.70	1	3,834	0.03%
2020/01/17	3	38.72	1	38.95	38.85	2	3,831	0.05%
2020/01/16	2	39.15	9	39.12	39.50	-7	3,820	-0.18%
2020/01/15	6	38.28	10	38.59	38.30	-4	3,794	-0.11%
2020/01/14	0	0.00	7	36.74	37.00	-7	3,614	-0.19%
2020/01/13	0	0.00	6	35.73	36.10	-6	3,556	-0.17%
2020/01/10	3	34.68	0	0.00	35.05	3	3,562	0.08%
2020/01/09	0	0.00	8	35.32	35.35	-8	3,533	-0.23%
2020/01/08	1	34.20	1	34.55	34.35	0	3,486	0.00%
2020/01/03	0	0.00	3	35.30	35.20	-3	3,476	-0.09%
2020/01/02	0	0.00	10	35.00	35.00	-10	3,451	-0.29%
2019/12/31	2	34.63	0	0.00	34.75	2	3,433	0.06%
2019/12/30	0	0.00	1	34.60	34.65	-1	3,425	-0.03%
2019/12/27	0	0.00	11	34.40	34.40	-11	3,416	-0.32%
2019/12/26	1	35.40	0	0.00	34.85	1	3,412	0.03%
2019/12/25	1	34.00	0	0.00	34.20	1	3,368	0.03%
2019/12/24	1	34.05	3	34.15	33.85	-2	3,363	-0.06%
2019/12/20	1	34.70	1	35.00	35.25	0	3,317	0.00%
2019/12/19	2	35.05	0	0.00	34.80	2	3,292	0.06%
2019/12/17	1	35.20	18	35.52	35.60	-17	3,230	-0.53%
2019/12/16	0	0.00	6	34.57	34.70	-6	3,152	-0.19%
2019/12/13	0	0.00	2	34.13	34.25	-2	3,132	-0.06%
2019/12/12	1	34.30	1	34.60	34.70	0	3,091	0.00%
2019/12/11	0	0.00	2	34.60	34.70	-2	3,072	-0.07%
2019/12/06	4	34.13	0	0.00	34.10	4	3,029	0.13%
2019/12/05	0	0.00	9	34.35	34.10	-9	3,019	-0.30%
2019/12/04	1	34.10	2	33.93	34.10	-1	3,004	-0.03%
2019/12/03	0	0.00	4	34.31	34.85	-4	2,933	-0.14%
2019/12/02	0	0.00	3	33.57	33.80	-3	2,839	-0.11%
2019/11/29	1	33.35	0	0.00	33.30	1	2,796	0.04%
2019/11/28	0	0.00	2	33.63	33.80	-2	2,771	-0.07%
2019/11/27	1	33.10	5	33.70	33.80	-4	2,758	-0.15%
2019/11/26	2	33.35	0	0.00	33.10	2	2,710	0.07%
2019/11/25	4	33.89	4	33.94	34.00	0	2,617	0.00%
2019/11/22	0	0.00	3	33.65	33.50	-3	2,547	-0.12%
2019/11/21	2	33.00	6	32.93	33.00	-4	2,439	-0.16%
2019/11/20	2	32.40	15	32.59	32.90	-13	2,362	-0.55%
2019/11/19	0	0.00	23	32.28	32.50	-23	2,265	-1.02%
2019/11/18	3	31.90	7	32.05	32.20	-4	2,170	-0.18%
2019/11/15	22	31.50	14	31.22	31.75	8	2,042	0.39%
2019/11/14	25	31.53	38	31.57	31.50	-13	1,920	-0.68%
2019/11/13	7	29.52	0	0.00	29.75	7	1,557	0.45%
2019/11/12	6	29.48	12	29.62	29.95	-6	1,466	-0.41%
2019/11/11	5	27.89	0	0.00	28.15	5	1,158	0.43%
2019/11/07	0	0.00	1	28.55	28.55	-1	1,132	-0.09%
2019/11/06	2	28.30	10	28.50	28.50	-8	1,111	-0.72%
2019/11/05	0	0.00	1	28.40	28.50	-1	1,084	-0.09%
2019/11/04	2	28.18	0	0.00	28.15	2	1,073	0.19%
2019/10/31	1	27.95	0	0.00	27.95	1	1,071	0.09%
2019/10/30	0	0.00	2	28.45	28.30	-2	1,082	-0.18%
2019/10/25	2	28.30	2	28.00	28.10	0	1,154	0.00%
2019/10/24	9	28.32	5	27.90	28.35	4	1,124	0.36%
2019/10/23	0	0.00	2	27.93	27.70	-2	1,083	-0.18%
2019/10/22	0	0.00	1	27.15	27.20	-1	1,026	-0.10%
2019/10/21	0	0.00	5	27.15	27.10	-5	1,021	-0.49%
2019/10/18	2	26.70	0	0.00	27.05	2	1,024	0.20%
2019/10/16	5	26.85	0	0.00	26.80	5	952	0.53%
2019/10/15	2	26.70	0	0.00	26.70	2	940	0.21%
2019/10/14	4	26.65	0	0.00	26.65	4	936	0.43%
2019/10/09	37	26.93	0	0.00	26.85	37	916	4.04%
2019/10/04	2	27.50	0	0.00	27.50	2	891	0.22%
2019/10/03	5	27.50	0	0.00	27.55	5	896	0.56%
2019/10/01	1	28.40	0	0.00	28.10	1	880	0.11%
2019/09/26	0	0.00	0.5	27.95	28.00	-0.5	846	-0.06%
2019/09/12	0	0.00	1	29.15	29.10	-1	846	-0.12%
2019/09/10	0	0.00	3	28.80	28.90	-3	827	-0.36%
2019/09/06	0	0.00	5	28.30	28.30	-5	783	-0.64%
2019/09/04	0	0.00	5	27.90	27.90	-5	740	-0.68%
2019/09/02	0	0.00	1	27.70	27.90	-1	720	-0.14%
2019/08/28	1	27.25	0	0.00	27.20	1	697	0.14%
2019/08/21	0	0.00	5	27.90	28.10	-5	689	-0.73%
2019/08/20	1	27.60	1	27.60	27.65	0	682	0.00%
2019/08/19	3	27.50	1	27.70	27.55	2	682	0.29%
2019/08/16	2	26.65	0	0.00	27.45	2	681	0.29%
2019/08/15	5	26.70	0	0.00	26.65	5	681	0.73%
2019/08/12	0	0.00	2	27.25	27.15	-2	693	-0.29%
2019/08/08	6	27.31	3	27.30	27.40	3	697	0.43%
2019/08/07	0	0.00	10	27.60	27.40	-10	699	-1.43%
2019/08/05	2	27.20	3.2	27.60	27.20	-1.2	713	-0.17%
2019/08/02	0	0.00	1	28.55	28.00	-1	706	-0.14%
2019/08/01	9	28.91	3	28.77	28.75	6	711	0.84%
2019/07/31	2	30.05	0	0.00	30.05	2	703	0.28%
2019/07/30	12	30.74	20	30.61	30.55	-8	674	-1.19%
2019/07/29	10	29.60	2	29.95	29.90	8	615	1.30%
2019/07/26	1	29.75	0	0.00	29.70	1	606	0.16%
2019/07/25	2	29.70	0	0.00	29.65	2	607	0.33%
2019/07/24	0	0.00	1	29.55	29.55	-1	615	-0.16%
2019/07/22	0	0.00	1	29.45	29.25	-1	628	-0.16%
2019/07/19	1	29.10	0	0.00	29.10	1	630	0.16%
2019/07/17	0	0.00	1	29.40	29.40	-1	652	-0.15%
2019/07/12	10	29.15	10	29.10	29.10	0	785	0.00%
2019/07/03	5	29.45	5	29.35	29.40	0	1,016	0.00%
2019/07/01	1	29.15	0	0.00	29.25	1	1,045	0.10%
2019/06/28	2	29.20	0	0.00	29.00	2	1,044	0.19%
2019/06/26	0.5	29.15	0	0.00	29.10	0.5	1,042	0.05%
2019/06/25	2	29.20	0	0.00	29.10	2	1,041	0.19%
2019/06/24	0	0.00	1	29.00	29.10	-1	1,040	-0.10%
2019/06/20	1	28.60	1	29.00	29.00	0	1,039	0.00%
2019/06/18	0	0.00	1	28.30	28.30	-1	1,039	-0.10%
2019/06/05	1	28.15	0	0.00	28.15	1	1,108	0.09%
2019/05/23	0	0.00	1	27.85	28.15	-1	1,170	-0.09%
2019/05/21	1	27.75	0	0.00	27.70	1	1,227	0.08%
2019/05/20	3	27.72	0	0.00	27.55	3	1,258	0.24%
2019/05/15	7	28.36	0	0.00	28.20	7	1,263	0.55%
2019/05/14	1	27.70	4	27.69	28.20	-3	1,267	-0.24%
2019/05/13	1	28.45	1	28.70	28.00	0	1,257	0.00%
2019/05/10	0	0.00	1	28.90	28.80	-1	1,253	-0.08%
2019/05/08	5	29.55	0	0.00	29.40	5	1,239	0.40%
2019/05/07	1	29.90	2	29.95	29.85	-1	1,224	-0.08%
2019/05/06	3	30.03	2	29.95	29.95	1	1,217	0.08%
2019/05/03	0	0.00	5	30.65	30.60	-5	1,195	-0.42%
2019/05/02	0	0.00	1	30.90	30.70	-1	1,188	-0.08%
2019/04/30	1	30.55	0	0.00	30.90	1	1,192	0.08%
2019/04/26	2	30.78	0	0.00	30.70	2	1,167	0.17%
2019/04/25	2	30.78	1	31.00	31.00	1	1,178	0.08%
2019/04/23	1	30.85	10	30.87	31.00	-9	1,158	-0.78%
2019/04/22	0	0.00	21	31.63	31.35	-21	1,142	-1.84%
2019/04/19	23	31.51	4	31.73	31.50	19	1,111	1.71%
2019/04/18	10	31.40	1	30.70	30.65	9	1,035	0.87%
2019/04/17	1	30.20	13	30.68	30.90	-12	1,002	-1.20%
2019/04/16	11	29.80	0	0.00	29.80	11	954	1.15%
2019/04/15	21	29.79	0	0.00	29.60	21	876	2.40%
2019/04/12	2	30.78	0	0.00	30.35	2	812	0.25%
2019/04/11	2	31.10	0	0.00	31.00	2	793	0.25%
2019/04/10	3	31.28	0	0.00	31.05	3	786	0.38%
2019/04/09	0	0.00	1	32.00	31.60	-1	772	-0.13%
2019/04/08	0	0.00	3	31.82	31.60	-3	766	-0.39%
2019/04/03	2	31.00	0	0.00	31.00	2	751	0.27%
2019/04/02	2	31.20	0	0.00	31.35	2	741	0.27%
2019/04/01	2	31.08	0	0.00	31.05	2	739	0.27%
2019/03/29	4	31.25	0	0.00	31.25	4	729	0.55%
2019/03/28	1	31.45	0	0.00	31.65	1	722	0.14%
2019/03/27	2	31.45	0	0.00	31.50	2	721	0.28%
2019/03/26	1	31.65	0	0.00	31.65	1	723	0.14%
2019/03/25	0	0.00	1	32.05	31.85	-1	727	-0.14%
2019/03/22	3	32.47	0	0.00	32.25	3	723	0.41%
2019/03/21	0	0.00	1	32.50	32.55	-1	716	-0.14%
2019/03/20	0	0.00	11	32.45	32.40	-11	717	-1.53%
2019/03/18	1	31.65	1	31.90	31.90	0	708	0.00%
2019/03/15	0	0.00	1	31.95	31.55	-1	707	-0.14%
2019/03/14	0	0.00	1	32.10	32.10	-1	701	-0.14%
2019/03/13	1	32.65	1	32.70	32.65	0	706	0.00%
2019/03/12	0	0.00	1	32.50	32.40	-1	707	-0.14%
2019/03/11	0	0.00	2	31.98	32.40	-2	714	-0.28%
2019/03/08	0	0.00	1	32.10	32.15	-1	720	-0.14%
2019/03/07	0	0.00	1	32.55	31.95	-1	737	-0.14%
2019/03/06	0	0.00	27	31.94	31.95	-27	734	-3.68%
2019/03/05	1	31.30	0	0.00	31.30	1	731	0.14%
2019/03/04	1	31.10	0	0.00	31.40	1	742	0.13%
2019/02/25	1	31.10	0	0.00	31.10	1	736	0.14%
2019/02/21	1	31.55	0	0.00	31.55	1	734	0.14%
2019/02/20	2	32.05	2	32.63	31.45	0	726	0.00%
2019/02/19	1	31.20	4	31.99	32.20	-3	683	-0.44%
2019/02/18	0	0.00	1	31.10	31.10	-1	647	-0.15%
2019/02/15	1	30.70	0	0.00	30.80	1	640	0.16%
2019/02/14	0	0.00	1	30.90	31.00	-1	643	-0.16%
2019/02/12	0	0.00	12	30.05	30.05	-12	634	-1.89%
2019/02/11	2	30.18	0	0.00	30.00	2	635	0.31%
2019/01/29	1	30.10	0	0.00	30.20	1	629	0.16%
2019/01/28	1	30.40	2	30.35	30.35	-1	651	-0.15%
2019/01/25	1	30.60	0.1	30.85	30.55	0.9	655	0.13%
2019/01/21	2	31.15	0	0.00	31.10	2	691	0.29%
2019/01/17	3	31.00	0	0.00	30.60	3	722	0.42%
2019/01/09	0	0.00	1	29.80	29.90	-1	786	-0.13%
2019/01/08	1	29.20	0	0.00	29.30	1	796	0.13%
2019/01/03	1	29.25	0	0.00	29.15	1	876	0.11%
2018/12/28	1	29.65	6	29.74	29.55	-5	893	-0.56%
2018/12/27	0	0.00	1	29.95	29.95	-1	911	-0.11%
2018/12/26	2	30.30	0	0.00	29.75	2	920	0.22%
2018/12/25	1	29.40	0	0.00	29.30	1	920	0.11%
2018/12/20	0	0.00	1	30.10	30.10	-1	965	-0.10%
2018/12/17	0	0.00	1	30.50	30.60	-1	985	-0.10%
2018/12/12	0	0.00	1	31.10	31.15	-1	1,000	-0.10%
2018/12/10	11	30.58	0	0.00	30.50	11	1,010	1.09%
2018/12/07	1	31.00	3	30.77	31.15	-2	1,017	-0.20%
2018/12/06	0	0.00	1	29.90	30.00	-1	1,026	-0.10%
2018/12/04	1	31.15	0	0.00	30.95	1	1,045	0.10%
2018/12/03	10	31.40	0	0.00	31.30	10	1,055	0.95%
2018/11/30	10	31.40	0	0.00	31.05	10	1,048	0.95%
2018/11/29	0	0.00	2	30.95	31.05	-2	1,023	-0.20%
2018/11/28	0	0.00	1	30.80	30.80	-1	1,019	-0.10%
2018/11/27	2	30.30	0	0.00	30.25	2	1,028	0.19%
2018/11/20	0	0.00	2	29.15	29.05	-2	1,301	-0.15%
2018/11/15	0	0.00	1	28.10	28.30	-1	1,468	-0.07%
2018/11/12	0	0.00	1	27.50	27.80	-1	1,467	-0.07%
2018/11/08	0	0.00	1	27.50	27.30	-1	1,464	-0.07%
2018/11/07	1	27.25	0	0.00	27.50	1	1,461	0.07%
2018/10/29	1	26.00	50	25.99	26.05	-49	1,422	-3.45%
2018/10/26	4	27.25	3	26.65	26.90	1	1,414	0.07%
2018/10/19	2	28.33	0	0.00	28.30	2	1,534	0.13%
2018/10/18	0	0.00	4	28.88	28.90	-4	1,515	-0.26%
2018/10/16	2	28.33	0	0.00	28.10	2	1,497	0.13%
2018/10/12	1	28.30	0	0.00	28.35	1	1,487	0.07%
2018/10/11	4	28.83	0	0.00	28.20	4	1,481	0.27%
2018/10/08	0	0.00	1	30.85	31.05	-1	1,434	-0.07%
2018/10/05	1	30.60	0	0.00	30.60	1	1,454	0.07%
2018/10/04	1	31.50	2	31.55	31.45	-1	1,436	-0.07%
2018/10/03	0	0.00	1	32.00	31.75	-1	1,436	-0.07%
2018/10/02	1	31.50	0	0.00	31.55	1	1,426	0.07%
2018/10/01	0	0.00	2	31.98	31.95	-2	1,416	-0.14%
2018/09/18	1	30.50	0	0.00	30.40	1	1,559	0.06%
2018/09/10	0	0.00	7	30.16	30.20	-7	1,629	-0.43%
2018/09/07	19	30.27	5	30.75	30.40	14	1,615	0.87%
2018/09/05	0	0.00	10	31.40	31.30	-10	1,599	-0.63%
2018/09/03	2	32.05	1	31.95	31.50	1	1,602	0.06%
2018/08/31	1	31.60	7	31.70	31.80	-6	1,590	-0.38%
2018/08/30	18	31.78	5	31.78	31.80	13	1,574	0.83%
2018/08/28	0	0.00	2	31.00	31.10	-2	1,543	-0.13%
2018/08/27	19	30.38	1	30.20	31.20	18	1,500	1.20%
2018/08/24	20	31.98	33	32.32	31.50	-13	1,371	-0.95%
2018/08/23	0	0.00	1	34.55	35.00	-1	1,245	-0.08%
2018/08/16	0	0.00	4	34.80	35.10	-4	1,235	-0.32%
2018/08/15	0	0.00	2	35.20	35.30	-2	1,233	-0.16%
2018/08/13	1	36.05	1	35.90	35.60	0	1,239	0.00%
2018/08/10	3	36.87	1	36.90	36.80	2	1,241	0.16%
2018/08/03	4	37.30	0	0.00	37.25	4	1,289	0.31%
2018/08/02	6	37.28	1	37.20	37.10	5	1,285	0.39%
2018/08/01	2	37.55	0	0.00	37.50	2	1,276	0.16%
2018/07/31	3	40.03	0	0.00	40.30	3	1,237	0.24%
2018/07/30	0	0.00	3	39.93	39.80	-3	1,213	-0.25%
2018/07/27	6	39.23	1	39.50	39.80	5	1,186	0.42%
2018/07/26	0	0.00	1	39.60	39.75	-1	1,167	-0.09%
2018/07/25	2	39.45	2	39.35	39.50	0	1,160	0.00%
2018/07/24	0	0.00	1	38.85	39.15	-1	1,157	-0.09%
2018/07/20	1	38.50	0	0.00	38.65	1	1,157	0.09%
2018/07/18	1	38.80	0	0.00	38.65	1	1,175	0.09%
2018/07/17	1	38.60	0	0.00	38.55	1	1,173	0.09%
2018/07/16	0	0.00	3	39.00	38.85	-3	1,176	-0.26%
2018/07/13	0	0.00	3	38.50	38.75	-3	1,170	-0.26%
2018/07/11	3	37.12	0	0.00	37.20	3	1,174	0.26%
2018/07/10	7	37.48	0	0.00	37.35	7	1,170	0.60%
2018/07/06	2	37.18	0	0.00	37.00	2	1,185	0.17%
2018/07/04	0	0.00	1	37.70	37.85	-1	1,180	-0.08%
2018/07/03	4	38.20	0	0.00	37.90	4	1,179	0.34%
2018/07/02	4	38.50	1	38.90	38.90	3	1,160	0.26%
2018/06/29	5	38.91	0	0.00	38.40	5	1,148	0.44%
2018/06/28	5	39.96	0	0.00	39.45	5	1,089	0.46%
2018/06/27	3	41.13	5	41.45	40.75	-2	1,041	-0.19%
2018/06/26	3	40.22	0	0.00	40.10	3	1,001	0.30%
2018/06/25	1	40.45	1	41.20	41.00	0	987	0.00%
2018/06/22	0	0.00	6	41.59	40.50	-6	967	-0.62%
2018/06/20	1	40.00	0	0.00	40.25	1	916	0.11%
2018/06/19	3	40.33	1	40.70	40.20	2	930	0.21%
2018/06/15	17	40.61	0	0.00	40.30	17	927	1.83%
2018/06/12	1	40.95	1	41.00	41.00	0	943	0.00%
2018/06/08	0	0.00	1	41.50	41.40	-1	934	-0.11%
2018/05/31	0	0.00	1	40.30	40.40	-1	922	-0.11%
2018/05/25	2	39.93	0	0.00	39.85	2	1,066	0.19%
2018/05/24	2	40.03	3	40.35	40.10	-1	1,073	-0.09%
2018/05/23	2	39.58	1	39.70	39.50	1	1,103	0.09%
2018/05/22	0	0.00	1	39.45	39.50	-1	1,124	-0.09%
2018/05/21	2	39.25	0	0.00	39.55	2	1,139	0.18%
2018/05/18	4	39.38	0	0.00	39.15	4	1,146	0.35%
2018/05/17	2	39.55	0	0.00	39.50	2	1,156	0.17%
2018/05/16	1	39.70	1	40.00	39.80	0	1,158	0.00%
2018/05/15	1	39.80	0	0.00	39.80	1	1,159	0.09%
2018/05/11	1	40.45	1	40.70	40.55	0	1,223	0.00%
2018/05/10	1	40.40	0	0.00	40.45	1	1,236	0.08%
2018/05/09	1	40.70	0	0.00	40.80	1	1,262	0.08%
2018/05/08	2	40.25	3	40.60	41.10	-1	1,320	-0.08%
2018/05/07	1	40.00	6	40.11	40.20	-5	1,323	-0.38%
2018/05/03	0	0.00	1	41.70	41.55	-1	1,287	-0.08%
2018/04/26	1	41.60	0	0.00	41.70	1	1,312	0.08%
2018/04/25	1	42.05	0	0.00	42.30	1	1,306	0.08%
2018/04/24	1	42.80	0	0.00	42.75	1	1,323	0.08%
2018/04/23	0	0.00	1	44.05	43.45	-1	1,314	-0.08%
2018/04/20	1	43.30	0	0.00	43.35	1	1,306	0.08%
2018/04/18	1	43.70	0	0.00	43.40	1	1,344	0.07%
2018/04/16	2	44.10	0	0.00	44.10	2	1,330	0.15%
2018/04/11	0	0.00	1	44.25	44.20	-1	1,340	-0.07%
2018/04/10	0	0.00	1	44.30	44.30	-1	1,350	-0.07%
2018/04/03	1	44.45	0	0.00	44.60	1	1,358	0.07%
2018/03/30	1	44.85	0	0.00	44.90	1	1,378	0.07%
2018/03/29	1	44.95	0	0.00	44.80	1	1,385	0.07%
2018/03/28	1	44.95	0	0.00	44.85	1	1,390	0.07%
2018/03/27	1	45.15	1	45.20	45.25	0	1,392	0.00%
2018/03/26	2	44.85	1	44.90	44.85	1	1,392	0.07%
2018/03/21	0	0.00	4	45.20	45.05	-4	1,381	-0.29%
2018/03/20	0	0.00	1	45.15	45.15	-1	1,419	-0.07%
2018/03/16	2	45.20	0	0.00	45.00	2	1,442	0.14%
2018/03/14	1	45.65	0	0.00	45.65	1	1,439	0.07%
2018/03/13	1	45.90	1	45.80	45.85	0	1,458	0.00%
2018/03/12	1	45.70	5	45.75	45.70	-4	1,478	-0.27%
2018/03/09	2	45.83	0	0.00	45.85	2	1,520	0.13%
2018/03/08	0	0.00	2.5	46.20	46.25	-2.5	1,537	-0.16%
2018/03/07	10	46.45	0	0.00	45.95	10	1,553	0.64%
2018/03/06	0	0.00	6	46.35	46.20	-6	1,572	-0.38%
2018/03/05	2	47.30	4	47.16	46.60	-2	1,588	-0.13%
2018/03/02	63	47.33	3	47.18	47.55	60	1,589	3.78%
2018/03/01	0	0.00	1	47.55	47.50	-1	1,521	-0.07%
2018/02/23	1	46.05	0	0.00	45.80	1	1,542	0.06%
2018/02/22	0	0.00	2	45.85	46.10	-2	1,568	-0.13%
2018/02/21	1	45.50	3	45.60	45.85	-2	1,608	-0.12%
2018/02/12	1	44.70	0	0.00	44.70	1	1,606	0.06%
2018/02/06	2	44.80	8	44.79	44.95	-6	1,732	-0.35%
2018/02/05	1	45.60	1	45.65	45.75	0	1,746	0.00%
2018/02/01	1	45.90	1	46.40	45.80	0	1,866	0.00%
2018/01/31	0	0.00	5	45.92	45.80	-5	1,988	-0.25%
2018/01/30	0	0.00	4	45.56	45.15	-4	2,339	-0.17%
2018/01/26	1	45.20	0	0.00	45.30	1	2,475	0.04%
2018/01/25	1	45.05	0	0.00	45.05	1	2,479	0.04%
2018/01/24	0	0.00	1	44.95	45.15	-1	2,482	-0.04%
2018/01/22	1	45.60	0	0.00	45.65	1	2,482	0.04%
2018/01/19	3	45.67	0	0.00	45.50	3	2,509	0.12%
2018/01/18	1	45.75	4	45.84	45.45	-3	2,511	-0.12%
2018/01/17	0	0.00	1	45.20	45.30	-1	2,527	-0.04%
2018/01/16	1	45.10	0	0.00	45.30	1	2,543	0.04%
2018/01/15	2	44.80	0	0.00	45.20	2	2,555	0.08%
2018/01/12	4	45.21	1	44.70	44.60	3	2,553	0.12%
2018/01/08	1	45.40	1	45.40	45.40	0	2,550	0.00%
2018/01/05	3	45.37	1	45.55	45.25	2	2,543	0.08%
2018/01/04	0	0.00	3	45.27	45.45	-3	2,558	-0.12%
2018/01/03	6	45.25	3	45.32	45.10	3	2,554	0.12%
2018/01/02	2	45.18	4	45.15	45.25	-2	2,557	-0.08%