億光 (2393)-臺銀-鳳山券商分點個股進出

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
67.6
漲跌
▲2.8
漲幅
+4.32%
成交量
7,341張
產業
上市光電類股
637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－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	24.1	67.22	15.1	67.70	67.60	9	2,676	0.34%
2024/05/03	1.2	64.33	2.1	64.38	64.80	-0.9	2,567	-0.04%
2024/05/02	1.1	63.87	4.1	63.77	63.40	-3	2,525	-0.12%
2024/04/30	2.1	63.19	2.1	63.44	63.10	0.1	2,482	0.00%
2024/04/29	2	63.10	9.2	62.57	62.50	-7.2	2,460	-0.29%
2024/04/26	2	61.20	0	0.00	61.20	2	2,404	0.08%
2024/04/25	2.1	61.82	2	61.90	61.10	0.1	2,378	0.01%
2024/04/24	0	0.00	1	61.60	61.70	-1	2,344	-0.04%
2024/04/23	0	59.13	2	60.10	59.30	-2	2,299	-0.09%
2024/04/22	5.4	58.03	1.5	58.53	57.90	3.9	2,261	0.17%
2024/04/19	0.3	60.13	1.1	60.59	59.90	-0.8	2,188	-0.04%
2024/04/18	0	61.02	3	61.67	62.40	-3	2,125	-0.14%
2024/04/17	0.1	61.16	5.1	60.52	60.80	-5	2,068	-0.24%
2024/04/16	14.2	60.49	22	60.10	59.80	-7.8	2,027	-0.38%
2024/04/15	1	60.50	5	61.22	60.90	-4	1,976	-0.20%
2024/04/12	0	60.40	5.1	61.30	60.70	-5	1,949	-0.26%
2024/04/11	0.3	61.13	1	61.40	60.80	-0.7	1,952	-0.04%
2024/04/10	4.5	60.91	7	60.55	61.50	-2.5	1,893	-0.13%
2024/04/09	0	58.38	5.2	58.14	58.10	-5.2	1,769	-0.29%
2024/04/08	5.2	56.72	4.1	56.07	57.50	1.1	1,718	0.06%
2024/04/03	1	54.90	0.3	54.60	55.00	0.7	1,702	0.04%
2024/04/02	0	0.00	0.1	54.50	54.40	-0.1	1,668	-0.01%
2024/04/01	0	0.00	0	54.16	54.10	0	1,666	0.00%
2024/03/29	0	53.50	0	0.00	53.60	0	1,662	0.00%
2024/03/28	2.1	53.80	1	53.70	53.50	1.1	1,673	0.07%
2024/03/27	0.2	53.92	0.3	53.90	54.00	0	1,677	0.00%
2024/03/26	0.1	53.80	2.2	53.68	53.70	-2.2	1,660	-0.13%
2024/03/25	4	54.10	11	53.97	54.00	-7	1,644	-0.43%
2024/03/22	1	54.50	8.5	54.17	54.10	-7.5	1,631	-0.46%
2024/03/21	2.1	53.30	1	53.60	53.50	1.1	1,577	0.07%
2024/03/20	3.3	53.64	0	0.00	53.40	3.3	1,561	0.21%
2024/03/19	0	53.40	0	53.50	53.40	0	1,533	0.00%
2024/03/18	0	53.21	1	53.50	53.40	-1	1,522	-0.07%
2024/03/15	4.4	53.70	3	53.84	53.10	1.3	1,503	0.09%
2024/03/14	1	53.30	6	53.30	53.30	-5	1,465	-0.34%
2024/03/13	0.2	52.48	0	52.80	52.50	0.1	1,403	0.01%
2024/03/12	1.2	52.10	0	0.00	52.10	1.2	1,376	0.08%
2024/03/11	0	0.00	0	51.40	51.30	0	1,372	0.00%
2024/03/08	0	51.30	0	51.00	50.80	0	1,378	0.00%
2024/03/07	1	51.60	1	51.70	51.50	0	1,355	0.00%
2024/03/06	0	51.30	1	51.70	51.50	-1	1,353	-0.07%
2024/03/05	0	0.00	2	52.05	51.30	-2	1,356	-0.15%
2024/03/04	2	51.50	0.5	51.30	51.40	1.5	1,350	0.11%
2024/03/01	0	0.00	4.1	51.42	51.70	-4.1	1,331	-0.30%
2024/02/29	0	0.00	0.5	49.80	50.00	-0.5	1,287	-0.04%
2024/02/27	1	50.50	0	50.50	50.30	1	1,275	0.08%
2024/02/23	0	0.00	1	50.10	50.10	-1	1,274	-0.08%
2024/02/22	1	50.30	0.1	50.20	50.10	1	1,274	0.07%
2024/02/21	0	49.81	0	49.95	49.95	0	1,277	0.00%
2024/02/20	0.1	49.75	0	49.85	49.75	0	1,274	0.00%
2024/02/19	0.1	50.00	6	50.20	49.95	-6	1,266	-0.47%
2024/02/16	0	0.00	3	49.42	49.30	-3	1,253	-0.24%
2024/02/15	0	0.00	1	48.89	49.05	-1	1,244	-0.08%
2024/02/02	0	0.00	1	48.05	48.20	-1	1,226	-0.08%
2024/02/01	0.1	48.70	1.5	48.62	48.70	-1.4	1,211	-0.12%
2024/01/31	2	48.45	0	0.00	48.50	2	1,211	0.17%
2024/01/30	0	48.45	0	0.00	48.50	0	1,213	0.00%
2024/01/29	4	48.80	0	0.00	48.50	4	1,207	0.33%
2024/01/26	0	0.00	2	49.35	49.20	-2	1,190	-0.17%
2024/01/24	2	49.45	2	49.05	49.05	0	1,185	0.00%
2024/01/23	4	49.50	5	49.15	49.05	-1	1,177	-0.08%
2024/01/22	0	0.00	0	48.50	48.60	0	1,157	0.00%
2024/01/19	0	47.60	0	0.00	48.00	0	1,146	0.00%
2024/01/18	0	0.00	0	47.55	47.75	0	1,148	0.00%
2024/01/16	0	48.10	0	48.10	48.10	0	1,137	0.00%
2024/01/15	4	48.84	1	48.75	48.75	3	1,125	0.27%
2024/01/11	2	49.25	2	49.50	49.70	0	1,128	0.00%
2024/01/09	0	0.00	0	48.75	48.70	0	1,189	0.00%
2024/01/08	0	48.35	0	0.00	48.50	0	1,185	0.00%
2024/01/05	3.1	49.17	0.1	49.65	48.80	3	1,173	0.26%
2024/01/04	0	0.00	0.2	49.92	50.20	-0.2	1,128	-0.01%
2024/01/03	0.1	49.85	0	0.00	49.70	0.1	1,141	0.00%
2024/01/02	0	0.00	1	50.00	50.30	-1	1,133	-0.09%
2023/12/29	7	49.66	24.1	49.70	50.00	-17.1	1,095	-1.56%
2023/12/27	4.1	48.29	0	0.00	48.25	4.1	1,019	0.40%
2023/12/26	0	0.00	0.1	48.46	48.50	-0.1	1,008	-0.01%
2023/12/25	1	48.70	2.1	48.33	48.40	-1.1	1,003	-0.10%
2023/12/22	0	0.00	0.4	47.67	47.60	-0.4	979	-0.05%
2023/12/21	2.4	47.12	0	0.00	46.90	2.4	964	0.25%
2023/12/20	3	47.38	1	47.40	47.35	2	962	0.21%
2023/12/19	1	46.55	0	0.00	47.05	1	949	0.11%
2023/12/14	2	47.08	0	0.00	47.05	2	937	0.21%
2023/12/13	1	47.00	3	46.90	46.85	-2	928	-0.22%
2023/12/12	1.2	46.74	0	0.00	46.70	1.2	923	0.13%
2023/12/11	0	0.00	4	46.86	46.95	-4	918	-0.44%
2023/12/08	2	46.43	0	0.00	46.35	2	914	0.22%
2023/12/07	3	46.43	0	0.00	46.45	3	909	0.33%
2023/12/06	2.1	46.48	0	0.00	46.35	2.1	907	0.23%
2023/12/05	1.1	46.55	0	0.00	47.00	1.1	888	0.12%
2023/12/04	1.2	46.99	0	0.00	46.90	1.2	881	0.13%
2023/11/29	0	0.00	1	46.80	46.70	-1	859	-0.12%
2023/11/28	0	46.65	0	0.00	46.75	0	855	0.00%
2023/11/27	1	46.70	0	0.00	46.65	1	861	0.12%
2023/11/24	1	47.14	1	46.65	46.60	0	860	0.00%
2023/11/23	0	0.00	19.1	47.01	46.95	-19.1	850	-2.25%
2023/11/22	0	0.00	0	46.30	46.50	0	849	0.00%
2023/11/21	0.1	46.17	0	0.00	46.05	0.1	848	0.01%
2023/11/20	3	46.15	0	46.20	46.05	3	839	0.36%
2023/11/17	0.1	45.58	0	0.00	45.60	0.1	844	0.01%
2023/11/16	1	45.50	0	0.00	45.55	1	856	0.12%
2023/11/15	0	0.00	1	45.15	45.15	-1	917	-0.11%
2023/11/10	3	45.13	0	0.00	45.15	3	942	0.32%
2023/11/09	2	45.55	2.5	45.59	45.40	-0.5	947	-0.05%
2023/11/08	3	45.50	0	0.00	45.60	3	966	0.31%
2023/11/03	1	45.05	3	45.15	45.25	-2	990	-0.20%
2023/11/02	0	0.00	4	44.95	45.05	-4	997	-0.40%
2023/10/30	3	44.55	0	0.00	44.60	3	1,080	0.28%
2023/10/27	11	43.92	0	0.00	44.00	11	1,133	0.97%
2023/10/26	1	43.85	0	0.00	43.85	1	1,190	0.08%
2023/10/24	0	0.00	1	44.55	44.05	-1	1,226	-0.08%
2023/10/20	1	43.80	0	0.00	43.75	1	1,251	0.08%
2023/10/19	1.1	44.55	0	0.00	44.55	1.1	1,265	0.09%
2023/10/18	15	43.54	0	0.00	43.50	15	1,291	1.16%
2023/10/17	2.2	44.20	10	43.95	43.90	-7.8	1,250	-0.63%
2023/10/16	1	44.55	0	0.00	44.60	1	1,246	0.08%
2023/10/12	1	45.10	0	0.00	45.25	1	1,277	0.08%
2023/10/11	2	45.08	1	45.60	44.85	1	1,287	0.08%
2023/10/06	3	45.87	0	0.00	45.75	3	1,283	0.23%
2023/10/05	1	46.10	0	0.00	46.15	1	1,302	0.08%
2023/10/02	0	0.00	0.3	46.90	46.90	-0.3	1,392	-0.02%
2023/09/28	1	46.50	0	0.00	46.90	1	1,495	0.07%
2023/09/21	2	46.83	0	0.00	46.30	2	1,647	0.12%
2023/09/20	5	47.36	0	0.00	47.15	5	1,670	0.30%
2023/09/19	1	47.85	0	0.00	47.60	1	1,692	0.06%
2023/09/15	0	48.00	0	0.00	48.45	0	1,774	0.00%
2023/09/14	0	0.00	1	47.70	47.65	-1	1,774	-0.06%
2023/09/13	0	0.00	5	47.70	47.85	-5	1,777	-0.28%
2023/09/12	6	47.23	4	47.18	47.50	2	1,801	0.11%
2023/09/11	4	47.15	0	0.00	46.80	4	1,815	0.22%
2023/09/08	2	47.60	0	0.00	47.50	2	1,835	0.11%
2023/09/07	0.5	47.90	0	0.00	47.75	0.5	1,875	0.03%
2023/09/01	0	0.00	1	46.65	46.60	-1	2,014	-0.05%
2023/08/30	1	46.00	0	0.00	46.00	1	2,087	0.05%
2023/08/29	0	0.00	0	46.50	46.00	0	2,114	0.00%
2023/08/25	0	0.00	1	47.05	46.70	-1	2,188	-0.05%
2023/08/24	1	46.35	0	0.00	46.35	1	2,196	0.05%
2023/08/23	1	45.75	1	45.75	46.40	0	2,223	0.00%
2023/08/21	0.1	45.50	0	0.00	45.20	0.1	2,227	0.00%
2023/08/18	0	0.00	2	48.73	48.40	-2	2,218	-0.09%
2023/08/17	0	0.00	3	47.00	48.15	-3	2,231	-0.13%
2023/08/16	0.5	47.30	0	0.00	47.10	0.5	2,246	0.02%
2023/08/10	0	0.00	0	48.30	48.20	0	2,605	0.00%
2023/08/08	0	0.00	1.4	48.49	48.55	-1.4	2,651	-0.05%
2023/08/07	3	48.52	0.1	48.75	48.75	2.9	2,697	0.11%
2023/08/04	0	0.00	0.2	49.12	49.00	-0.2	2,695	-0.01%
2023/08/02	1	48.70	1.3	49.25	48.60	-0.3	2,674	-0.01%
2023/08/01	2	51.35	0.1	51.40	51.20	1.9	2,623	0.07%
2023/07/31	3	51.50	0	0.00	51.90	3	2,566	0.12%
2023/07/26	1	52.60	0	0.00	51.90	1	2,461	0.04%
2023/07/21	1.7	52.91	0	0.00	52.70	1.7	2,404	0.07%
2023/07/20	0	0.00	1	53.80	53.40	-1	2,382	-0.04%
2023/07/19	0.2	54.20	0	0.00	53.30	0.2	2,367	0.01%
2023/07/18	6	53.25	1	53.90	53.60	5	2,352	0.21%
2023/07/17	5	54.10	3	54.10	54.20	2	2,317	0.09%
2023/07/14	0	0.00	5	53.60	53.80	-5	2,308	-0.22%
2023/07/13	0.1	53.70	2	54.10	53.50	-1.9	2,292	-0.08%
2023/07/11	0	0.00	2	54.30	54.30	-2	2,242	-0.09%
2023/07/10	0	0.00	4	52.70	53.10	-4	2,217	-0.18%
2023/07/07	4	53.50	6.4	53.05	53.20	-2.4	2,190	-0.11%
2023/07/06	3	54.47	18	53.59	54.40	-15	2,152	-0.70%
2023/07/05	4	53.65	4	53.65	53.50	0	2,047	0.00%
2023/07/03	5.2	51.91	0	0.00	52.20	5.2	1,953	0.27%
2023/06/30	1.2	51.62	1	51.50	51.70	0.2	1,956	0.01%
2023/06/29	0	0.00	5	50.70	51.20	-5	1,982	-0.25%
2023/06/28	10	51.05	8	50.80	51.10	2	1,975	0.10%
2023/06/27	5	50.50	0	0.00	49.90	5	1,943	0.26%
2023/06/26	5	51.00	3	51.00	51.20	2	1,939	0.10%
2023/06/21	0	0.00	3	50.03	50.10	-3	1,929	-0.16%
2023/06/16	0	0.00	2	48.85	48.95	-2	1,887	-0.11%
2023/06/15	2	50.00	0	0.00	49.85	2	1,858	0.11%
2023/06/14	0	0.00	1	50.20	50.30	-1	1,850	-0.05%
2023/06/12	2	48.50	0	0.00	48.55	2	1,793	0.11%
2023/06/07	5	49.98	2.7	50.00	50.30	2.3	1,725	0.14%
2023/06/06	0	0.00	1	49.20	49.50	-1	1,665	-0.06%
2023/06/05	0	0.00	0.5	49.09	48.70	-0.5	1,633	-0.03%
2023/06/02	0.5	48.40	14.2	48.52	48.80	-13.7	1,603	-0.86%
2023/06/01	1	48.25	2	48.03	48.40	-1	1,590	-0.06%
2023/05/30	3	46.90	1	47.10	47.00	2	1,520	0.13%
2023/05/29	6	47.03	4	47.20	47.30	2	1,505	0.13%
2023/05/24	4	46.56	8	46.80	46.95	-4	1,461	-0.27%
2023/05/23	0	0.00	1	45.95	45.90	-1	1,446	-0.07%
2023/05/22	4	45.75	2	45.60	45.50	2	1,437	0.14%
2023/05/19	2	46.03	0	0.00	46.45	2	1,406	0.14%
2023/05/18	2	46.00	4.2	46.12	46.15	-2.2	1,324	-0.17%
2023/05/17	0	0.00	2	43.58	43.45	-2	1,100	-0.18%
2023/05/15	2	41.95	1	41.90	41.90	1	995	0.10%
2023/05/12	6	41.85	3.1	41.89	42.00	2.9	967	0.30%
2023/05/11	0	0.00	2	41.38	41.00	-2	953	-0.21%
2023/05/04	0	0.00	1	40.15	40.15	-1	948	-0.11%
2023/04/27	0	0.00	1	39.75	39.65	-1	975	-0.10%
2023/04/26	2	38.98	0	0.00	39.45	2	973	0.21%
2023/04/25	0	39.75	0	0.00	38.90	0	969	0.00%
2023/04/20	0	0.00	3	40.15	39.90	-3	951	-0.32%
2023/04/19	1	40.15	4	40.25	40.15	-3	948	-0.32%
2023/04/18	0	0.00	1	40.50	40.40	-1	940	-0.11%
2023/04/13	2	40.50	1	40.42	40.40	1	926	0.11%
2023/04/12	7	40.70	0.1	40.90	40.80	6.9	921	0.75%
2023/04/11	0	0.00	0.5	40.67	40.95	-0.5	918	-0.05%
2023/04/07	0	0.00	0.1	40.70	40.40	-0.1	913	-0.01%
2023/03/31	2.1	40.39	0	0.00	40.05	2.1	902	0.23%
2023/03/30	0	40.85	1	41.00	40.55	-1	871	-0.11%
2023/03/29	0	0.00	2	39.90	39.85	-2	819	-0.24%
2023/03/28	0	0.00	1	39.75	39.80	-1	819	-0.12%
2023/03/27	1	40.30	3	40.55	40.20	-2	812	-0.25%
2023/03/24	5	40.21	0	0.00	40.55	5	791	0.63%
2023/03/23	1	39.45	1	39.60	39.50	0	747	0.00%
2023/03/22	3	39.42	4	39.45	39.40	-1	751	-0.13%
2023/03/21	0	0.00	5	39.25	39.30	-5	747	-0.67%
2023/03/20	0	0.00	1	39.00	39.25	-1	741	-0.13%
2023/03/17	0	0.00	1	38.90	39.05	-1	737	-0.14%
2023/03/10	0	0.00	1	38.75	38.85	-1	712	-0.14%
2023/03/09	1	39.90	2	39.50	39.40	-1	703	-0.14%
2023/03/08	0	0.00	2	39.60	40.00	-2	700	-0.29%
2023/03/06	1	39.40	1	39.25	39.40	0	679	0.00%
2023/02/24	0	0.00	21	38.56	38.50	-21	635	-3.31%
2023/02/23	0	0.00	1	38.90	38.85	-1	622	-0.16%
2023/02/22	1	38.75	4	38.76	39.05	-3	613	-0.49%
2023/02/21	24	39.08	12	39.08	39.20	12	601	2.00%
2023/02/20	0	0.00	2	37.90	38.05	-2	566	-0.35%
2023/02/15	1	37.10	0	0.00	37.10	1	570	0.18%
2023/02/14	2	36.90	0	0.00	37.00	2	570	0.35%
2023/02/13	0	0.00	0.1	37.20	36.90	-0.1	569	-0.02%
2023/02/10	2	37.08	0	0.00	37.15	2	566	0.35%
2023/02/09	2	37.50	0	0.00	37.30	2	558	0.36%
2023/02/08	1	37.60	1	38.05	37.90	0	547	0.00%
2023/02/06	1	37.40	0	0.00	37.70	1	525	0.19%
2023/02/03	2	38.15	2	38.20	38.10	0	520	0.00%
2023/01/31	0	0.00	2	37.45	37.50	-2	484	-0.41%
2023/01/30	1	37.30	0	0.00	37.25	1	481	0.21%
2023/01/13	3	37.18	0	0.00	36.85	3	488	0.61%
2023/01/11	1	37.70	0	0.00	37.70	1	513	0.19%
2023/01/10	0.1	37.40	0	0.00	37.60	0.1	515	0.01%
2023/01/09	0	0.00	5	37.40	37.40	-5	517	-0.97%
2023/01/04	5	37.00	0	0.00	36.80	5	532	0.94%
2022/12/28	0	0.00	26	37.30	37.20	-26	545	-4.76%
2022/12/27	26	37.83	0	0.00	37.80	26	545	4.77%
2022/12/22	0	0.00	1	37.20	37.15	-1	564	-0.18%
2022/12/20	1	37.30	5	37.10	37.30	-4	590	-0.68%
2022/12/13	2	37.90	0	0.00	38.00	2	614	0.33%
2022/12/07	0	0.00	1	37.40	37.70	-1	622	-0.16%
2022/12/01	0.1	37.70	0	0.00	37.70	0.1	618	0.01%
2022/11/29	1	37.00	0	0.00	37.10	1	611	0.16%
2022/11/18	0	0.00	1	37.30	37.30	-1	643	-0.16%
2022/11/15	0	0.00	0	37.20	37.45	0	658	0.00%
2022/11/14	0	0.00	2	36.80	36.90	-2	663	-0.30%
2022/11/08	0	0.00	0	36.20	36.00	0	704	0.00%
2022/11/04	0	0.00	1	35.30	35.90	-1	776	-0.13%
2022/10/18	0	0.00	2.1	35.15	35.40	-2.1	975	-0.22%
2022/10/11	0	0.00	0	34.40	34.10	0	1,007	0.00%
2022/10/05	7	35.44	5	35.25	35.15	2	1,063	0.19%
2022/10/04	2	34.85	2	35.00	35.05	0	1,075	0.00%
2022/09/29	1	34.80	1	34.70	34.55	0	1,089	0.00%
2022/08/30	0	0.00	2	38.55	38.75	-2	1,284	-0.16%
2022/08/26	3	39.20	4	38.93	39.00	-1	1,284	-0.08%
2022/08/25	0	0.00	0.2	38.95	39.20	-0.2	1,287	-0.02%
2022/08/24	0	0.00	1	38.50	38.40	-1	1,297	-0.08%
2022/08/22	2	39.10	4	39.10	39.05	-2	1,299	-0.15%
2022/08/19	0.3	39.70	2	39.55	39.65	-1.7	1,296	-0.13%
2022/08/17	1	39.05	2	38.85	38.65	-1	1,281	-0.08%
2022/08/16	0	0.00	10	39.25	39.15	-10	1,266	-0.79%
2022/08/12	2.2	39.09	0	0.00	38.70	2.2	1,252	0.18%
2022/08/09	1	37.50	0	0.00	37.60	1	1,245	0.08%
2022/08/05	2	36.70	2	36.90	37.00	0	1,284	0.00%
2022/08/04	1	36.15	0	0.00	36.25	1	1,301	0.08%
2022/08/03	2	36.68	2	36.55	36.55	0	1,297	0.00%
2022/08/02	2	41.23	5	41.15	40.95	-3	1,230	-0.24%
2022/08/01	5	41.54	0	0.00	41.50	5	1,222	0.41%
2022/07/29	0	0.00	1	41.70	41.55	-1	1,204	-0.08%
2022/07/27	10	41.30	0	0.00	41.15	10	1,230	0.81%
2022/07/22	1	42.25	0	0.00	42.00	1	1,277	0.08%
2022/07/20	1	42.00	1.4	41.93	41.85	-0.4	1,297	-0.03%
2022/07/18	2	41.53	0	0.00	41.90	2	1,314	0.15%
2022/07/15	1	40.25	1	41.05	41.25	0	1,318	0.00%
2022/07/12	0	0.00	1	38.55	38.65	-1	1,318	-0.08%
2022/07/11	1	39.70	0	0.00	40.30	1	1,314	0.08%
2022/07/08	1	40.25	2	40.30	40.20	-1	1,321	-0.08%
2022/07/07	0	0.00	4	39.70	39.65	-4	1,328	-0.30%
2022/07/06	0	0.00	1	39.00	38.75	-1	1,358	-0.07%
2022/07/05	1	39.70	1	39.25	39.70	0	1,375	0.00%
2022/07/04	5	39.11	1	39.50	39.15	4	1,378	0.29%
2022/07/01	1	39.65	3	40.80	39.25	-2	1,408	-0.14%
2022/06/30	0	0.00	1	41.35	41.25	-1	1,384	-0.07%
2022/06/24	4	41.75	0	0.00	41.80	4	1,498	0.27%
2022/06/23	0	0.00	1	41.90	41.90	-1	1,524	-0.07%
2022/06/22	2	42.33	3	41.88	41.90	-1	1,535	-0.07%
2022/06/17	0	0.00	1	42.00	41.85	-1	1,557	-0.06%
2022/06/16	3.4	43.60	0	0.00	42.55	3.4	1,556	0.22%
2022/06/15	0	0.00	1	43.25	43.40	-1	1,567	-0.06%
2022/06/14	1	42.25	0	0.00	42.60	1	1,584	0.06%
2022/06/13	0	0.00	2	43.15	43.15	-2	1,583	-0.13%
2022/06/08	0.4	45.06	0	0.00	44.90	0.4	1,600	0.02%
2022/06/06	1	44.70	0	0.00	44.75	1	1,622	0.06%
2022/06/01	1	45.05	0	0.00	45.05	1	1,714	0.06%
2022/05/31	1	44.85	0	0.00	44.85	1	1,733	0.06%
2022/05/30	0	0.00	1	45.10	45.05	-1	1,748	-0.06%
2022/05/27	2	44.45	0	0.00	44.10	2	1,782	0.11%
2022/05/26	1	44.10	0	0.00	44.05	1	1,821	0.05%
2022/05/24	2	44.30	1	44.40	44.15	1	1,958	0.05%
2022/05/23	2	45.50	0	0.00	45.00	2	1,977	0.10%
2022/05/20	2	45.45	0	0.00	45.55	2	2,061	0.10%
2022/05/19	0	0.00	1	45.20	45.60	-1	2,118	-0.05%
2022/05/18	0	0.00	5	45.07	45.20	-5	2,127	-0.24%
2022/05/17	1	43.65	1.1	44.09	44.40	-0.1	2,143	0.00%
2022/05/16	1	43.25	2.3	43.30	43.80	-1.3	2,159	-0.06%
2022/05/13	0	0.00	4	42.39	42.70	-4	2,222	-0.18%
2022/05/12	5	41.11	2	41.70	40.90	3	2,271	0.13%
2022/05/11	2	42.18	5	42.15	42.15	-3	2,337	-0.13%
2022/05/10	0	0.00	1	42.50	43.10	-1	2,500	-0.04%
2022/05/09	4.2	41.98	6	42.60	41.80	-1.8	2,620	-0.07%
2022/05/06	1	43.75	0	44.00	43.70	1	2,652	0.04%
2022/05/05	0	0.00	1	44.00	44.15	-1	2,724	-0.04%
2022/05/03	1	43.45	10	43.43	43.50	-9	2,861	-0.31%
2022/04/29	12	43.30	1	43.90	43.25	11	2,999	0.37%
2022/04/28	6	43.52	1	43.50	43.30	5	3,174	0.16%
2022/04/27	2	43.35	1	43.15	43.05	1	3,817	0.03%
2022/04/26	1	44.20	26	44.48	44.40	-25	4,137	-0.60%
2022/04/25	11	44.00	13	44.95	44.00	-2	4,651	-0.04%
2022/04/22	11	45.30	0	0.00	45.30	11	4,905	0.22%
2022/04/21	0	0.00	50	45.56	45.50	-50	5,049	-0.99%
2022/04/20	0	0.00	2	45.35	45.50	-2	5,144	-0.04%
2022/04/19	11	45.90	10.2	46.59	45.90	0.8	5,183	0.02%
2022/04/15	0	0.00	1	45.80	46.05	-1	5,231	-0.02%
2022/04/14	11	46.05	0	0.00	46.05	11	5,257	0.21%
2022/04/13	2	46.50	0	0.00	46.60	2	5,269	0.04%
2022/04/12	5.6	45.59	2	45.63	45.40	3.6	5,282	0.07%
2022/04/11	0	0.00	2	46.48	46.35	-2	5,295	-0.04%
2022/04/08	0	0.00	1	47.65	47.50	-1	5,367	-0.02%
2022/04/07	2	47.45	0	0.00	47.15	2	5,386	0.04%
2022/04/06	10.4	48.26	0	0.00	48.15	10.4	5,368	0.19%
2022/04/01	3	48.43	1	48.70	48.40	2	5,383	0.04%
2022/03/31	0	0.00	2.4	48.68	48.80	-2.4	5,399	-0.04%
2022/03/30	4.2	48.68	3	48.55	48.55	1.2	5,405	0.02%
2022/03/29	7	48.96	0	0.00	49.00	7	5,372	0.13%
2022/03/24	1	50.00	2	50.15	50.10	-1	5,298	-0.02%
2022/03/23	0.2	49.98	0	0.00	50.00	0.2	5,293	0.00%
2022/03/21	1	49.30	0	0.00	49.65	1	5,306	0.02%
2022/03/18	1	49.45	0	0.00	49.45	1	5,328	0.02%
2022/03/17	0	0.00	0.2	48.70	49.00	-0.2	5,339	0.00%
2022/03/16	2	46.95	0	0.00	47.20	2	5,330	0.04%
2022/03/15	1.1	47.52	0	0.00	47.45	1.1	5,346	0.02%
2022/03/11	0	0.00	2	48.05	48.00	-2	5,408	-0.04%
2022/03/10	1	48.50	0	0.00	48.35	1	5,428	0.02%
2022/03/09	1	47.00	0	0.00	47.65	1	5,446	0.02%
2022/03/08	1	48.00	5	47.05	46.70	-4	5,505	-0.07%
2022/03/07	2	47.95	0	0.00	48.00	2	5,519	0.04%
2022/03/04	3	49.55	0	0.00	49.50	3	5,546	0.05%
2022/03/03	1	50.10	0	0.00	50.20	1	5,607	0.02%
2022/03/02	5.1	49.83	4	50.00	50.20	1.1	5,742	0.02%
2022/03/01	0	0.00	0.1	50.50	50.60	-0.1	5,917	0.00%
2022/02/25	5.2	49.59	5.6	49.27	49.60	-0.4	6,680	-0.01%
2022/02/24	8.2	49.97	5	50.20	49.60	3.2	6,893	0.05%
2022/02/23	3	51.23	1.2	51.16	51.40	1.8	6,855	0.03%
2022/02/22	5.2	51.05	2	51.35	50.70	3.2	6,845	0.05%
2022/02/21	7.5	52.11	0	0.00	52.10	7.5	6,781	0.11%
2022/02/18	3	52.83	0	0.00	53.00	3	6,731	0.04%
2022/02/17	2	52.90	3	53.37	52.90	-1	6,720	-0.01%
2022/02/16	8	53.35	1	53.80	53.10	7	6,713	0.10%
2022/02/15	6	53.42	0	0.00	53.10	6	6,681	0.09%
2022/02/14	7	54.36	5.6	54.32	54.10	1.4	6,610	0.02%
2022/02/11	1	56.30	7	56.39	56.20	-6	6,546	-0.09%
2022/02/10	8	56.39	9	56.92	55.70	-1	6,492	-0.02%
2022/02/09	1.6	55.94	9	55.06	56.30	-7.4	6,326	-0.12%
2022/02/08	3	55.00	0	0.00	54.50	3	6,208	0.05%
2022/02/07	9	54.33	1	54.20	53.70	8	6,166	0.13%
2022/01/26	2	53.30	3	53.87	53.60	-1	6,104	-0.02%
2022/01/25	4	53.65	5	53.98	53.50	-1	6,099	-0.02%
2022/01/24	28	53.86	28.1	54.04	54.90	-0.1	6,050	0.00%
2022/01/21	34	55.24	30	54.81	54.40	4	5,925	0.07%
2022/01/20	107	58.05	49	57.37	56.30	58	5,727	1.01%	大買/
2022/01/19	37	56.73	42	56.86	57.00	-5	5,085	-0.10%
2022/01/18	31	56.84	36	56.49	57.00	-5	4,777	-0.11%
2022/01/17	1	54.60	28.5	54.02	54.60	-27.5	4,262	-0.64%
2022/01/14	21	52.39	0	0.00	51.80	21	4,001	0.52%
2022/01/13	9	53.23	7	53.34	53.40	2	3,883	0.05%
2022/01/12	4	52.30	1	52.40	52.20	3	3,800	0.08%
2022/01/11	2	51.70	3	52.30	51.70	-1	3,765	-0.03%
2022/01/10	3	52.00	1	52.50	52.50	2	3,739	0.05%
2022/01/07	1	52.20	1	52.50	51.80	0	3,717	0.00%
2022/01/06	1	52.30	0	0.00	52.20	1	3,687	0.03%
2022/01/05	0	0.00	1	52.50	52.70	-1	3,692	-0.03%
2022/01/04	1	52.50	0	0.00	52.60	1	3,700	0.03%
2022/01/03	8	53.85	1	53.40	53.40	7	3,671	0.19%
2021/12/29	0	0.00	1	52.90	52.30	-1	3,575	-0.03%
2021/12/28	1	52.30	6	52.37	52.40	-5	3,596	-0.14%
2021/12/27	0	0.00	1	52.20	52.50	-1	3,601	-0.03%
2021/12/24	0	0.00	1	52.40	51.90	-1	3,593	-0.03%
2021/12/23	2	52.20	8	52.04	52.00	-6	3,597	-0.17%
2021/12/21	0	0.00	2	51.35	51.30	-2	3,635	-0.06%
2021/12/20	1	50.80	0	0.00	50.60	1	3,665	0.03%
2021/12/17	2	50.60	0	0.00	50.80	2	3,710	0.05%
2021/12/15	0	0.00	1	50.50	50.80	-1	3,789	-0.03%
2021/12/14	4	50.63	1	51.10	50.40	3	3,783	0.08%
2021/12/13	0	0.00	1	51.50	51.30	-1	3,764	-0.03%
2021/12/10	3	51.13	0	0.00	51.30	3	3,771	0.08%
2021/12/08	3	52.17	1	52.10	52.10	2	3,754	0.05%
2021/12/07	2	51.95	2	52.50	52.20	0	3,747	0.00%
2021/12/03	1	51.40	3.1	51.64	51.80	-2.1	3,754	-0.06%
2021/12/02	2.1	50.86	1	50.80	51.00	1.1	3,808	0.03%
2021/12/01	1	52.00	3	51.37	51.90	-2	3,808	-0.05%
2021/11/30	0.1	51.40	2	51.50	51.30	-1.9	3,856	-0.05%
2021/11/29	2.2	49.77	2	50.05	50.30	0.2	3,835	0.01%
2021/11/26	10	50.75	6	50.40	50.10	4	3,817	0.10%
2021/11/25	52	53.26	43	53.87	52.40	9	3,739	0.24%
2021/11/24	30	56.09	45	56.70	54.00	-15	3,584	-0.42%
2021/11/23	21	56.82	7	57.09	57.30	14	2,883	0.49%
2021/11/22	1	51.90	31	51.93	52.10	-30	2,669	-1.12%
2021/11/19	3	51.47	2	51.50	51.00	1	2,758	0.04%
2021/11/18	23	51.09	29	51.33	50.90	-6	2,832	-0.21%
2021/11/17	14	51.17	0	0.00	50.90	14	2,906	0.48%
2021/11/16	14	50.81	15	51.45	50.90	-1	2,961	-0.03%
2021/11/15	17	51.45	6.2	51.33	51.60	10.8	3,041	0.36%
2021/11/12	0	0.00	1	51.00	50.50	-1	3,182	-0.03%
2021/11/11	5	50.80	0	0.00	50.00	5	3,254	0.15%
2021/11/10	0	0.00	1	50.30	50.70	-1	3,319	-0.03%
2021/11/09	4	49.85	2	49.95	49.75	2	3,417	0.06%
2021/11/08	2.1	50.27	2	50.70	50.80	0.1	3,475	0.00%
2021/11/05	1	50.30	2	50.60	50.50	-1	3,784	-0.03%
2021/11/04	0	51.10	0	0.00	51.10	0	3,904	0.00%
2021/11/03	0	0.00	1	50.80	50.50	-1	4,078	-0.02%
2021/11/02	9	50.16	1	50.30	50.00	8	4,176	0.19%
2021/11/01	0	51.40	3	50.63	51.00	-3	4,254	-0.07%
2021/10/29	1	49.65	0	0.00	49.50	1	4,507	0.02%
2021/10/28	0	48.90	0	0.00	48.80	0	4,728	0.00%
2021/10/25	0	0.00	2	47.85	47.85	-2	5,395	-0.04%
2021/10/22	1	47.60	0	0.00	47.60	1	5,609	0.02%
2021/10/21	5	47.90	0	0.00	47.00	5	5,839	0.09%
2021/10/20	1	47.50	4	47.61	47.55	-3	6,160	-0.05%
2021/10/19	0	0.00	1	46.15	46.80	-1	6,434	-0.02%
2021/10/15	0.1	46.10	1.4	45.81	45.95	-1.3	7,116	-0.02%
2021/10/14	0	0.00	2	45.18	45.15	-2	7,203	-0.03%
2021/10/13	1.2	44.43	1	44.85	44.65	0.2	7,295	0.00%
2021/10/12	3.2	44.87	0	0.00	45.05	3.2	7,380	0.04%
2021/10/08	4.2	46.45	0	0.00	46.05	4.2	7,430	0.06%
2021/10/07	1	47.00	4.3	46.95	46.90	-3.3	7,528	-0.04%
2021/10/06	0	0.00	3.2	46.26	46.00	-3.2	7,765	-0.04%
2021/10/05	6	44.91	2.2	45.54	46.30	3.8	8,229	0.05%
2021/10/04	3	46.03	5	46.30	45.65	-2	8,575	-0.02%
2021/10/01	4	47.00	2	46.68	46.55	2	8,601	0.02%
2021/09/30	1.3	47.67	4	47.91	47.70	-2.7	8,635	-0.03%
2021/09/29	4.6	48.06	2	48.25	47.50	2.6	8,701	0.03%
2021/09/28	1	49.50	1	49.60	49.60	0	8,753	0.00%
2021/09/27	5	49.50	1.2	49.90	49.35	3.8	8,799	0.04%
2021/09/24	3	49.43	4.1	49.98	50.10	-1.1	8,835	-0.01%
2021/09/23	6.4	49.33	3	49.75	49.20	3.4	8,824	0.04%
2021/09/22	1	49.50	2.4	50.14	49.70	-1.4	8,859	-0.02%
2021/09/17	0	0.00	1	51.10	51.00	-1	8,927	-0.01%
2021/09/16	3.1	50.93	1	51.00	50.90	2.1	9,172	0.02%
2021/09/15	3.1	51.20	5	51.66	51.00	-1.9	9,445	-0.02%
2021/09/14	1.1	52.33	1	52.60	52.30	0.1	9,541	0.00%
2021/09/13	2	52.50	5	52.80	52.50	-3	9,638	-0.03%
2021/09/10	3.2	52.13	6	52.32	52.50	-2.8	9,751	-0.03%
2021/09/09	1	52.40	9.1	52.23	52.90	-8.1	9,810	-0.08%
2021/09/08	4	51.85	0	51.80	51.40	4	9,874	0.04%
2021/09/07	5.1	52.28	5.3	53.34	53.80	-0.2	9,859	0.00%
2021/09/06	12	54.57	9	54.26	53.60	3	9,888	0.03%
2021/09/03	10.4	54.20	1	54.40	54.90	9.4	10,022	0.09%
2021/09/02	6	55.93	0	0.00	55.30	6	10,037	0.06%
2021/09/01	2	56.25	10	55.91	57.30	-8	10,045	-0.08%
2021/08/31	54	54.91	51	54.64	55.40	3	10,046	0.03%
2021/08/30	4	55.60	2	55.50	55.80	2	10,042	0.02%
2021/08/27	1	56.00	1	56.70	55.90	0	10,095	0.00%
2021/08/26	3	54.83	1	54.90	55.30	2	10,084	0.02%
2021/08/25	3.5	55.09	6	55.13	55.30	-2.6	10,131	-0.03%
2021/08/24	20	54.15	24	53.55	52.90	-4	10,063	-0.04%
2021/08/23	11	53.06	2	54.60	54.10	9	10,023	0.09%
2021/08/20	0	0.00	4	51.78	51.80	-4	9,996	-0.04%
2021/08/19	8	51.63	2	51.10	51.00	6	10,086	0.06%
2021/08/18	4	55.10	0.2	55.00	55.50	3.8	10,269	0.04%
2021/08/17	4	55.85	8	54.83	53.70	-4	10,262	-0.04%
2021/08/16	1	55.90	2	56.65	56.20	-1	10,260	-0.01%
2021/08/13	6	57.20	5	58.28	56.30	1	10,209	0.01%
2021/08/12	1	57.10	1	57.80	57.80	0	10,116	0.00%
2021/08/11	9.4	57.53	9	60.01	56.70	0.4	10,071	0.00%
2021/08/10	10	62.93	74	62.72	62.90	-64	9,811	-0.65%
2021/08/09	38	63.43	12	63.79	63.00	26	9,735	0.27%
2021/08/06	5	67.30	5	66.76	66.50	0	9,614	0.00%
2021/08/05	14	68.09	9	68.01	67.90	5	9,582	0.05%
2021/08/04	10	67.37	12	67.32	67.20	-2	9,543	-0.02%
2021/08/03	13	65.73	18	66.13	66.00	-5	9,336	-0.05%
2021/08/02	38	64.00	6	64.08	64.10	32	9,122	0.35%
2021/07/30	13.1	64.07	6	63.92	62.60	7.1	9,012	0.08%
2021/07/29	26	62.06	37	62.98	64.50	-11	8,776	-0.13%
2021/07/28	20	60.24	21	59.86	59.70	-1	8,538	-0.01%
2021/07/27	16	63.16	10	63.44	62.60	6	8,470	0.07%
2021/07/26	20	62.41	27	62.44	63.90	-7	8,311	-0.08%
2021/07/23	38	60.51	27.4	60.29	59.70	10.6	8,023	0.13%
2021/07/22	9	59.66	14	59.52	59.40	-5	7,767	-0.06%
2021/07/21	19	58.83	33.2	58.96	60.40	-14.2	7,496	-0.19%
2021/07/20	6	56.48	3	56.23	55.90	3	7,109	0.04%
2021/07/19	11	57.50	6	57.63	57.70	5	7,067	0.07%
2021/07/16	6	57.30	28.2	57.15	57.00	-22.2	7,087	-0.31%
2021/07/15	10	56.14	50	57.14	56.80	-40	7,048	-0.57%
2021/07/14	26	56.57	4	56.13	55.90	22	7,063	0.31%
2021/07/13	58	56.53	81	56.59	55.60	-23	7,010	-0.33%
2021/07/12	32	57.25	19	57.53	57.10	13	6,831	0.19%
2021/07/09	30.2	56.16	14	55.27	56.10	16.2	6,422	0.25%
2021/07/08	0	0.00	16	53.05	53.40	-16	6,169	-0.26%
2021/07/07	3	52.10	3	52.40	52.60	0	6,308	0.00%
2021/07/06	16	52.24	1	52.70	52.00	15	6,386	0.23%
2021/07/05	2	53.50	9	54.01	54.20	-7	6,544	-0.11%
2021/07/02	6	52.02	5	51.96	52.70	1	6,563	0.02%
2021/07/01	11	51.76	2	51.15	51.00	9	6,638	0.14%
2021/06/30	2	53.05	0	0.00	52.70	2	6,777	0.03%
2021/06/29	12	52.73	15	52.51	52.60	-3	6,773	-0.04%
2021/06/28	23	53.56	6	53.62	53.20	17	6,831	0.25%
2021/06/25	39	55.05	7	55.07	54.50	32	6,782	0.47%
2021/06/24	22	53.84	24	53.80	54.80	-2	6,558	-0.03%
2021/06/23	9	51.78	26	51.62	51.70	-17	6,311	-0.27%
2021/06/22	5	51.08	1	52.50	50.20	4	6,215	0.06%
2021/06/21	1	50.40	14.2	50.52	50.50	-13.2	6,142	-0.22%
2021/06/18	3	50.13	2	50.35	50.10	1	6,085	0.02%
2021/06/17	2	50.20	4	50.04	50.50	-2	6,055	-0.03%
2021/06/16	3	49.33	0	0.00	49.45	3	5,999	0.05%
2021/06/15	2	49.33	4	49.78	49.95	-2	5,978	-0.03%
2021/06/11	4	49.85	6	49.67	48.80	-2	5,938	-0.03%
2021/06/09	10	49.08	2	48.90	48.40	8	5,698	0.14%
2021/06/08	2	48.58	3	48.28	48.80	-1	5,660	-0.02%
2021/06/07	6	47.71	5	47.59	47.80	1	5,618	0.02%
2021/06/04	1	48.05	8	48.22	48.40	-7	5,589	-0.13%
2021/06/03	0	0.00	4	47.70	47.65	-4	5,497	-0.07%
2021/06/02	5	46.89	6	47.13	46.85	-1	5,427	-0.02%
2021/06/01	0	0.00	5	46.62	46.60	-5	5,375	-0.09%
2021/05/31	4	46.05	3	46.07	45.80	1	5,399	0.02%
2021/05/28	3.5	46.03	4	46.05	46.10	-0.5	5,434	-0.01%
2021/05/27	14	45.59	8	45.66	45.85	6	5,402	0.11%
2021/05/26	17	45.26	20	44.99	45.25	-3	5,294	-0.06%
2021/05/25	8	44.07	3	44.53	44.75	5	5,043	0.10%
2021/05/24	10	42.88	3	43.53	44.95	7	4,959	0.14%
2021/05/21	2	41.85	4	41.96	42.00	-2	4,964	-0.04%
2021/05/20	3	41.52	6	41.33	41.50	-3	5,067	-0.06%
2021/05/19	5	41.56	2	41.18	41.05	3	5,088	0.06%
2021/05/18	0	0.00	3	40.40	41.45	-3	5,064	-0.06%
2021/05/17	4	39.88	4	39.69	38.55	0	5,074	0.00%
2021/05/14	2	41.05	3.2	41.36	41.15	-1.2	5,108	-0.02%
2021/05/13	3	38.22	4.1	39.27	39.45	-1.1	5,075	-0.02%
2021/05/12	5	37.59	20	40.13	39.00	-15	5,033	-0.30%
2021/05/11	8.5	42.27	9	41.52	41.45	-0.5	4,959	-0.01%
2021/05/10	4	44.40	5	44.43	44.40	-1	4,951	-0.02%
2021/05/07	1	44.80	5.1	44.16	44.80	-4.1	4,972	-0.08%
2021/05/06	4.1	43.16	0	0.00	43.00	4.1	5,001	0.08%
2021/05/05	3	43.92	1	44.75	43.10	2	5,031	0.04%
2021/05/04	9.1	43.76	1	43.70	43.95	8.1	5,044	0.16%
2021/05/03	1	47.40	2	47.00	46.45	-1	4,974	-0.02%
2021/04/29	1.2	46.66	2	47.30	46.35	-0.8	4,967	-0.02%
2021/04/28	0	0.00	5	46.77	46.70	-5	5,051	-0.10%
2021/04/27	1	46.35	1	46.20	46.25	0	5,391	0.00%
2021/04/26	4	46.44	2	46.53	46.50	2	5,438	0.04%
2021/04/23	7	45.87	3.1	46.09	46.55	3.9	5,508	0.07%
2021/04/22	7.1	46.10	2	45.70	45.70	5.1	5,577	0.09%
2021/04/21	4	47.40	3	47.22	47.15	1	5,607	0.02%
2021/04/20	8	48.01	2	48.50	48.00	6	5,604	0.11%
2021/04/19	2	47.85	1	47.85	47.80	1	5,683	0.02%
2021/04/16	3	46.95	0.5	47.15	47.20	2.5	5,735	0.04%
2021/04/15	1.2	46.31	1.7	46.45	46.65	-0.5	5,874	-0.01%
2021/04/14	10.5	46.20	12	46.75	46.80	-1.5	6,095	-0.02%
2021/04/13	16	48.81	17	48.81	47.60	-1	6,416	-0.02%
2021/04/12	4	50.58	7.1	50.60	50.40	-3.1	7,170	-0.04%
2021/04/09	6.1	49.92	24	49.71	50.20	-18	7,646	-0.23%
2021/04/08	2	48.38	0	0.00	49.05	2	7,945	0.03%
2021/04/07	6	48.34	3	47.95	48.40	3	7,898	0.04%
2021/04/06	3	48.17	10	47.51	47.55	-7	7,916	-0.09%
2021/04/01	0	0.00	3	46.08	45.90	-3	7,836	-0.04%
2021/03/31	7	46.80	11	46.88	46.20	-4	7,815	-0.05%
2021/03/30	2	45.08	9	45.90	46.10	-7	7,685	-0.09%
2021/03/29	3	45.20	2	45.70	45.15	1	7,626	0.01%
2021/03/26	3	44.88	1	45.25	45.00	2	7,608	0.03%
2021/03/25	1	45.05	0	0.00	45.10	1	7,583	0.01%
2021/03/24	2	45.48	3	45.62	45.60	-1	7,572	-0.01%
2021/03/23	9	45.73	0	0.00	45.50	9	7,552	0.12%
2021/03/22	2	45.55	1	45.60	45.85	1	7,491	0.01%
2021/03/19	0	0.00	5	45.59	45.70	-5	7,454	-0.07%
2021/03/18	3	45.38	0	0.00	45.55	3	7,432	0.04%
2021/03/17	8	45.59	3	45.20	44.95	5	7,457	0.07%
2021/03/16	3	45.37	4	45.65	45.20	-1	7,422	-0.01%
2021/03/15	1	45.35	6	45.10	45.25	-5	7,476	-0.07%
2021/03/12	1	44.85	2	44.95	44.90	-1	7,480	-0.01%
2021/03/11	2	44.78	0	0.00	45.00	2	7,547	0.03%
2021/03/10	0	0.00	7	44.51	44.65	-7	7,761	-0.09%
2021/03/09	2	43.00	0	0.00	43.50	2	7,775	0.03%
2021/03/08	11	43.79	0	0.00	43.40	11	7,863	0.14%
2021/03/05	4	43.91	0	0.00	43.75	4	7,866	0.05%
2021/03/04	3	44.83	8	45.19	44.70	-5	7,869	-0.06%
2021/03/03	3	44.47	4	44.24	44.50	-1	7,825	-0.01%
2021/03/02	9	44.13	2	43.90	43.25	7	7,803	0.09%
2021/02/26	2	44.15	1	44.00	43.95	1	7,831	0.01%
2021/02/25	4.7	44.92	0.1	44.90	45.00	4.6	7,811	0.06%
2021/02/24	11	45.13	2	45.65	44.90	9	7,801	0.12%
2021/02/23	7	45.44	2	45.45	45.80	5	7,742	0.06%
2021/02/22	4.3	44.98	4	44.98	46.00	0.3	7,717	0.00%
2021/02/19	0	0.00	6	44.09	44.15	-6	7,638	-0.08%
2021/02/18	0	0.00	1	43.20	43.60	-1	7,631	-0.01%
2021/02/17	1	43.35	0	0.00	43.00	1	7,624	0.01%
2021/02/05	1	42.55	0	0.00	42.65	1	7,577	0.01%
2021/02/04	1	43.35	0	0.00	44.10	1	7,503	0.01%
2021/02/03	0	0.00	1	43.25	42.95	-1	7,483	-0.01%
2021/02/02	2	42.85	1	42.90	42.90	1	7,457	0.01%
2021/02/01	0	0.00	2	41.50	42.85	-2	7,446	-0.03%
2021/01/29	3	42.17	0	0.00	41.50	3	7,378	0.04%
2021/01/28	3	42.70	2	42.80	43.20	1	7,331	0.01%
2021/01/27	3	43.37	0	0.00	43.45	3	7,299	0.04%
2021/01/26	4	44.13	1	45.25	44.15	3	7,265	0.04%
2021/01/25	2	44.45	2	45.15	45.05	0	7,236	0.00%
2021/01/22	2	45.23	4	45.36	45.45	-2	7,200	-0.03%
2021/01/21	1	45.65	7	45.41	45.25	-6	7,218	-0.08%
2021/01/20	21	45.97	27	45.87	44.30	-6	7,129	-0.08%
2021/01/19	8	44.96	1	44.80	44.50	7	6,758	0.10%
2021/01/18	3	44.25	2	44.23	44.75	1	6,695	0.01%
2021/01/15	6	44.97	16	45.48	44.15	-10	6,616	-0.15%
2021/01/14	19	45.67	15.2	45.58	45.85	3.8	6,546	0.06%
2021/01/13	0	0.00	48	44.54	45.00	-48	6,443	-0.74%
2021/01/12	4	44.73	5	44.46	44.30	-1	6,399	-0.02%
2021/01/11	20	44.93	13	44.79	45.05	7	6,261	0.11%
2021/01/08	59	44.33	12	43.94	44.45	47	6,214	0.76%
2021/01/07	24	45.94	39	45.41	45.40	-15	6,082	-0.25%
2021/01/06	36	46.23	21	46.69	45.15	15	5,991	0.25%
2021/01/05	39	48.06	142	48.21	48.70	-103	5,576	-1.85%	大賣/鉅額交易
2021/01/04	23	45.69	48	46.07	46.40	-25	4,678	-0.53%
2020/12/31	24	41.89	26	41.49	42.20	-2	4,107	-0.05%
2020/12/30	0	0.00	6	39.08	38.40	-6	3,578	-0.17%
2020/12/29	44	39.04	25	38.72	38.50	19	3,524	0.54%
2020/12/28	2	38.95	12	38.56	39.05	-10	3,405	-0.29%
2020/12/25	0	0.00	1	37.20	37.30	-1	3,293	-0.03%
2020/12/23	1	36.90	0	0.00	36.85	1	3,267	0.03%
2020/12/22	1	36.90	6	37.00	36.65	-5	3,293	-0.15%
2020/12/21	1	36.65	1	36.95	37.05	0	3,316	0.00%
2020/12/17	2	37.20	0	0.00	37.25	2	3,346	0.06%
2020/12/15	5	37.33	0	0.00	37.30	5	3,410	0.15%
2020/12/14	6	38.13	15	37.98	38.15	-9	3,439	-0.26%
2020/12/11	24	37.80	3	37.92	37.65	21	3,482	0.60%
2020/12/10	6	38.48	5	38.63	38.30	1	3,496	0.03%
2020/12/09	1	38.80	26	38.82	39.10	-25	3,514	-0.71%
2020/12/08	3	38.38	16	38.37	38.30	-13	3,449	-0.38%
2020/12/07	14	38.71	2	39.20	38.45	12	3,477	0.35%
2020/12/04	35	39.04	16	39.08	39.00	19	3,414	0.56%
2020/12/03	2	37.50	5	38.06	38.05	-3	3,220	-0.09%
2020/12/02	13	37.81	5	37.93	37.80	8	3,301	0.24%
2020/12/01	4	37.01	23	36.86	37.30	-19	3,383	-0.56%
2020/11/30	1	37.35	2	37.20	37.00	-1	3,463	-0.03%
2020/11/27	0	0.00	3	37.23	37.45	-3	3,488	-0.09%
2020/11/26	3	36.43	3	36.50	36.55	0	3,481	0.00%
2020/11/25	3	37.00	0	0.00	36.85	3	3,460	0.09%
2020/11/24	3	37.33	0	0.00	37.15	3	3,425	0.09%
2020/11/23	0	0.00	1	37.55	37.70	-1	3,448	-0.03%
2020/11/19	7	37.18	0	0.00	37.20	7	3,507	0.20%
2020/11/18	2	37.85	1	38.35	37.60	1	3,489	0.03%
2020/11/17	3	37.73	1	38.05	37.90	2	3,529	0.06%
2020/11/16	3	37.73	0	0.00	37.85	3	3,631	0.08%
2020/11/11	1	37.55	1	37.80	37.75	0	4,167	0.00%
2020/11/10	0	0.00	1	38.25	37.75	-1	4,220	-0.02%
2020/11/09	0	0.00	1	38.10	38.20	-1	4,247	-0.02%
2020/11/06	1	38.55	10	38.68	38.55	-9	4,237	-0.21%
2020/11/05	9	38.67	0	0.00	38.90	9	4,239	0.21%
2020/11/04	21	39.15	1	39.05	39.05	20	4,255	0.47%
2020/11/03	0	0.00	1	38.45	38.90	-1	4,240	-0.02%
2020/11/02	1	37.65	13	37.41	37.70	-12	4,234	-0.28%
2020/10/30	1	38.20	2	38.03	37.90	-1	4,263	-0.02%
2020/10/29	3	38.20	2	38.90	39.05	1	4,282	0.02%
2020/10/28	3	39.35	6	39.51	39.50	-3	4,318	-0.07%
2020/10/27	0	0.00	10	39.10	39.10	-10	4,427	-0.23%
2020/10/26	0	0.00	1	39.30	39.00	-1	4,526	-0.02%
2020/10/23	1	38.80	1	38.80	38.95	0	4,544	0.00%
2020/10/22	2	39.13	2	38.98	38.90	0	4,651	0.00%
2020/10/21	16	38.86	0	0.00	39.00	16	4,662	0.34%
2020/10/20	0	0.00	2	38.83	38.60	-2	4,646	-0.04%
2020/10/19	1	38.60	0	0.00	38.35	1	4,633	0.02%
2020/10/16	1	39.40	0.2	39.05	39.10	0.8	4,603	0.02%
2020/10/15	2	39.40	5	39.09	39.45	-3	4,569	-0.07%
2020/10/14	8	39.11	7	38.89	38.75	1	4,517	0.02%
2020/10/13	3	38.20	0	0.00	38.55	3	4,346	0.07%
2020/10/12	2	37.75	2	38.25	38.65	0	4,340	0.00%
2020/10/08	4	38.30	2	38.50	38.10	2	4,375	0.05%
2020/10/06	0	0.00	12	38.22	38.30	-12	4,572	-0.26%
2020/10/05	11	37.99	1	37.75	37.75	10	4,611	0.22%
2020/09/29	1.2	36.26	2	36.03	36.35	-0.8	4,616	-0.02%
2020/09/28	2	35.90	1	35.90	36.00	1	4,623	0.02%
2020/09/25	0	0.00	1	35.30	35.30	-1	4,643	-0.02%
2020/09/24	1	36.30	2	36.30	36.25	-1	4,616	-0.02%
2020/09/22	1	36.60	5	36.73	36.55	-4	4,576	-0.09%
2020/09/21	2	37.83	1	37.70	37.40	1	4,539	0.02%
2020/09/18	2	38.33	0	0.00	38.45	2	4,530	0.04%
2020/09/17	3	38.73	3	38.75	38.90	0	4,528	0.00%
2020/09/16	1	38.50	6	38.60	38.25	-5	4,499	-0.11%
2020/09/15	0	0.00	2	37.85	38.20	-2	4,456	-0.04%
2020/09/14	4	37.69	2	37.58	37.90	2	4,497	0.04%
2020/09/11	3	36.95	0	0.00	36.95	3	4,492	0.07%
2020/09/10	1	36.80	3	37.37	36.70	-2	4,469	-0.04%
2020/09/09	2	37.15	0	0.00	36.90	2	4,396	0.05%
2020/09/08	2	37.05	3	37.50	37.45	-1	4,383	-0.02%
2020/09/07	11	37.86	10	37.61	37.00	1	4,348	0.02%
2020/09/04	4	38.08	11	38.26	38.40	-7	4,253	-0.16%
2020/09/03	1	37.20	4	37.25	37.35	-3	4,080	-0.07%
2020/09/02	2	36.53	2	36.28	36.65	0	4,003	0.00%
2020/09/01	5	35.68	9	35.33	35.70	-4	3,962	-0.10%
2020/08/31	5	34.67	0	0.00	34.55	5	3,947	0.13%
2020/08/28	6	35.37	3	35.37	35.20	3	3,934	0.08%
2020/08/27	2	35.50	1	36.00	35.65	1	3,946	0.03%
2020/08/26	1	35.35	0	0.00	35.50	1	3,936	0.03%
2020/08/25	0	0.00	6	35.67	35.55	-6	3,915	-0.15%
2020/08/24	6	35.41	1	35.30	35.30	5	3,968	0.13%
2020/08/21	1	34.85	2	35.55	35.20	-1	3,952	-0.03%
2020/08/20	6	34.75	8	35.60	34.45	-2	3,878	-0.05%
2020/08/19	0	0.00	2	37.75	36.90	-2	3,757	-0.05%
2020/08/18	32	38.43	6	37.98	38.00	26	3,648	0.71%
2020/08/17	0	0.00	2	38.80	38.80	-2	3,391	-0.06%
2020/08/13	0	0.00	1	34.20	34.55	-1	3,183	-0.03%
2020/08/12	0	0.00	1.2	33.35	34.20	-1.2	3,157	-0.04%
2020/08/11	0	0.00	1	33.95	33.65	-1	3,142	-0.03%
2020/08/07	1	33.80	0	0.00	33.80	1	3,162	0.03%
2020/08/06	0	0.00	1.2	33.86	33.95	-1.2	3,154	-0.04%
2020/08/05	4	34.35	3	34.73	34.15	1	3,154	0.03%
2020/08/04	1	34.65	0	0.00	33.85	1	3,126	0.03%
2020/08/03	5	35.98	4	35.63	35.65	1	3,092	0.03%
2020/07/31	8	36.04	12.1	35.77	36.30	-4.1	3,028	-0.14%
2020/07/30	11	35.02	6	34.93	34.75	5	2,899	0.17%
2020/07/29	1	34.20	0	0.00	34.00	1	2,865	0.03%
2020/07/28	1	34.25	5	34.26	33.60	-4	2,934	-0.14%
2020/07/27	7	33.17	10	33.88	33.00	-3	2,852	-0.11%
2020/07/24	1	33.20	1	33.50	32.70	0	2,834	0.00%
2020/07/23	2	33.63	0	0.00	33.80	2	2,851	0.07%
2020/07/21	0	0.00	6	33.50	33.50	-6	3,000	-0.20%
2020/07/17	0	0.00	1	32.95	32.45	-1	3,018	-0.03%
2020/07/15	7	34.20	26	34.45	33.80	-19	3,032	-0.63%
2020/07/14	4	34.00	1	33.80	33.70	3	3,001	0.10%
2020/07/13	1	34.30	1	34.00	34.50	0	2,945	0.00%
2020/07/10	9	33.54	9	33.56	33.60	0	2,825	0.00%
2020/07/09	4	32.65	5	32.63	32.90	-1	2,777	-0.04%
2020/07/07	0	0.00	2	32.55	32.00	-2	2,734	-0.07%
2020/07/06	2	32.35	1	32.25	32.30	1	2,748	0.04%
2020/07/03	0	0.00	1	31.80	31.75	-1	2,777	-0.04%
2020/07/02	3	31.75	0	0.00	31.85	3	2,813	0.11%
2020/07/01	2	31.63	0	0.00	31.65	2	2,840	0.07%
2020/06/29	3	30.65	2	31.00	31.00	1	2,853	0.04%
2020/06/23	1	31.65	1	31.70	31.65	0	2,861	0.00%
2020/06/22	2	31.98	2	31.93	32.10	0	2,870	0.00%
2020/06/19	3	32.18	7	33.08	32.00	-4	2,894	-0.14%
2020/06/18	0	0.00	3	33.50	33.75	-3	2,825	-0.11%
2020/06/16	4	31.63	0	0.00	31.80	4	2,879	0.14%
2020/06/15	1	31.30	0	0.00	31.25	1	2,951	0.03%
2020/06/12	2	31.83	2.3	32.12	32.15	-0.3	2,976	-0.01%
2020/06/11	3	33.12	2	33.70	32.75	1	3,003	0.03%
2020/06/10	1	33.15	0.1	33.30	33.30	0.9	2,990	0.03%
2020/06/09	0	0.00	2	33.30	33.20	-2	3,034	-0.07%
2020/06/08	0	0.00	6	33.36	33.20	-6	3,061	-0.20%
2020/06/05	0	0.00	5	33.28	33.10	-5	3,056	-0.16%
2020/06/04	1	32.70	2	32.75	32.80	-1	3,058	-0.03%
2020/06/03	7	32.89	9	32.83	32.70	-2	3,082	-0.06%
2020/06/02	1	32.35	0	0.00	32.45	1	3,077	0.03%
2020/06/01	6	31.88	9	31.79	32.10	-3	3,077	-0.10%
2020/05/29	8	31.48	6	31.43	31.00	2	3,110	0.06%
2020/05/28	2	31.03	1	31.50	30.95	1	3,069	0.03%
2020/05/27	1	31.20	0	0.00	31.25	1	3,097	0.03%
2020/05/26	1	31.40	1	31.85	31.25	0	3,126	0.00%
2020/05/25	1	30.85	1	31.45	31.50	0	3,129	0.00%
2020/05/22	8	31.68	0	0.00	31.20	8	3,142	0.25%
2020/05/21	2	32.35	1	32.75	32.25	1	3,129	0.03%
2020/05/20	3	32.37	10	32.20	32.45	-7	3,124	-0.22%
2020/05/19	8	32.02	1	32.20	31.70	7	3,138	0.22%
2020/05/18	3	31.95	3	32.35	31.85	0	3,137	0.00%
2020/05/15	8	32.18	14	32.92	32.10	-6	3,148	-0.19%
2020/05/14	5	33.36	6	33.58	32.65	-1	3,127	-0.03%
2020/05/13	4	33.93	0	0.00	34.05	4	3,123	0.13%
2020/05/12	3	34.00	2	34.63	34.30	1	3,143	0.03%
2020/05/11	6	34.25	2	34.50	34.10	4	3,142	0.13%
2020/05/08	11	34.22	10	34.36	34.10	1	3,157	0.03%
2020/05/07	1	34.15	3.1	33.78	34.35	-2.1	3,192	-0.06%
2020/05/06	4.1	33.16	4	33.30	33.10	0.1	3,244	0.00%
2020/05/05	5	33.93	12	34.28	33.50	-7	3,243	-0.22%
2020/05/04	5	33.28	4.1	33.82	33.95	1	3,264	0.03%
2020/04/30	7	32.31	7	32.65	32.60	0	3,207	0.00%
2020/04/29	8	32.23	3	32.12	32.40	5	3,221	0.16%
2020/04/28	2	31.98	5	31.95	32.30	-3	3,223	-0.09%
2020/04/27	18	32.41	6	32.28	32.35	12	3,271	0.37%
2020/04/24	0	0.00	10	30.56	30.60	-10	3,171	-0.32%
2020/04/23	2	30.03	4	29.90	30.00	-2	3,185	-0.06%
2020/04/22	6	29.48	26	29.37	30.05	-20	3,239	-0.62%
2020/04/21	5	29.30	1	29.55	29.15	4	3,381	0.12%
2020/04/20	3.1	29.91	6	29.77	29.70	-3	3,404	-0.09%
2020/04/17	1	29.05	2.2	29.67	29.30	-1.2	3,415	-0.03%
2020/04/16	20	28.93	1	28.75	28.90	19	3,396	0.56%
2020/04/15	0	0.00	3	28.67	28.90	-3	3,422	-0.09%
2020/04/14	4	28.05	3	28.13	28.20	1	3,387	0.03%
2020/04/13	3	27.60	5	27.79	27.55	-2	3,379	-0.06%
2020/04/10	3	27.12	0	0.00	27.20	3	3,370	0.09%
2020/04/09	4	27.41	3	27.20	27.30	1	3,387	0.03%
2020/04/08	5	27.85	9	27.87	27.30	-4	3,374	-0.12%
2020/04/07	2	26.43	8	26.33	26.70	-6	3,323	-0.18%
2020/04/01	0.1	25.25	2	24.90	25.25	-1.9	3,263	-0.06%
2020/03/31	2	24.53	1	24.55	24.90	1	3,314	0.03%
2020/03/30	6	24.37	3	24.18	24.55	3	3,293	0.09%
2020/03/27	3	25.45	3	25.58	24.20	0	3,302	0.00%
2020/03/26	0	0.00	2	24.35	24.60	-2	3,254	-0.06%
2020/03/25	0	0.00	3	24.20	24.20	-3	3,244	-0.09%
2020/03/24	5	22.06	3	22.18	22.65	2	3,227	0.06%
2020/03/23	3	20.95	0	0.00	20.70	3	3,232	0.09%
2020/03/20	0	0.00	2	22.65	22.90	-2	3,237	-0.06%
2020/03/19	3	21.50	0	0.00	21.15	3	3,217	0.09%
2020/03/18	3	24.70	0	0.00	23.50	3	3,180	0.09%
2020/03/17	3	25.00	2	24.90	24.70	1	3,150	0.03%
2020/03/16	3	26.48	2	26.90	25.85	1	3,130	0.03%
2020/03/13	8	26.33	8	26.76	26.90	0	3,125	0.00%
2020/03/12	8	29.23	0	0.00	28.60	8	3,079	0.26%
2020/03/10	5	31.43	4	31.40	31.55	1	3,068	0.03%
2020/03/09	9	31.71	0	0.00	30.85	9	3,122	0.29%
2020/03/05	0	0.00	2	33.15	32.85	-2	3,184	-0.06%
2020/03/04	1	32.20	2	32.45	32.35	-1	3,171	-0.03%
2020/03/03	2	33.15	0	0.00	33.20	2	3,124	0.06%
2020/03/02	5	32.75	7	32.74	32.60	-2	3,114	-0.06%
2020/02/27	4	32.25	10	32.74	31.60	-6	3,154	-0.19%
2020/02/26	9	33.73	0	0.00	33.10	9	3,182	0.28%
2020/02/25	1	33.20	0	0.00	33.30	1	3,272	0.03%
2020/02/24	3.1	33.83	0	0.00	33.75	3.1	3,320	0.09%
2020/02/21	3	34.40	0	0.00	34.30	3	3,396	0.09%
2020/02/20	2	34.55	41	34.60	34.80	-39	3,477	-1.12%
2020/02/18	6	35.38	0	0.00	35.05	6	3,665	0.16%
2020/02/17	20	35.35	0	0.00	35.40	20	4,009	0.50%
2020/02/14	2	35.95	2	35.63	35.95	0	4,081	0.00%
2020/02/13	2	35.63	2	35.98	35.40	0	4,359	0.00%
2020/02/12	2	35.98	2	35.93	36.10	0	4,336	0.00%
2020/02/10	2	34.20	0	0.00	34.15	2	4,283	0.05%
2020/02/07	12	35.16	0	0.00	35.00	12	4,237	0.28%
2020/02/06	29	37.82	0	0.00	37.90	29	4,138	0.70%
2020/02/05	11	38.15	0	0.00	38.05	11	4,120	0.27%
2020/02/04	2	37.78	5	37.75	37.85	-3	4,018	-0.07%
2020/02/03	1	35.90	1	36.25	36.60	0	3,977	0.00%
2020/01/31	0	0.00	1	37.30	37.80	-1	3,945	-0.03%
2020/01/30	3	36.80	36	36.95	36.95	-33	3,919	-0.84%
2020/01/20	0	0.00	0	38.70	38.70	0	3,834	0.00%
2020/01/17	3	38.97	3	39.02	38.85	0	3,831	0.00%
2020/01/16	0	0.00	3	38.95	39.50	-3	3,820	-0.08%
2020/01/15	2	38.05	2	37.80	38.30	0	3,794	0.00%
2020/01/14	0	0.00	2	36.50	37.00	-2	3,614	-0.06%
2020/01/13	0	0.00	3	35.98	36.10	-3	3,556	-0.08%
2020/01/10	1	34.50	0	0.00	35.05	1	3,562	0.03%
2020/01/09	1	34.45	2	35.05	35.35	-1	3,533	-0.03%
2020/01/07	0	0.00	1	34.30	34.70	-1	3,479	-0.03%
2020/01/03	1	35.40	3	35.32	35.20	-2	3,476	-0.06%
2019/12/30	1	34.20	1	34.30	34.65	0	3,425	0.00%
2019/12/24	0	0.00	1	33.75	33.85	-1	3,363	-0.03%
2019/12/20	0	0.00	1	35.00	35.25	-1	3,317	-0.03%
2019/12/18	0	0.00	1	35.95	35.30	-1	3,265	-0.03%
2019/12/17	2	35.40	10	35.50	35.60	-8	3,230	-0.25%
2019/12/16	0	0.00	1	34.65	34.70	-1	3,152	-0.03%
2019/12/13	0	0.00	6	34.53	34.25	-6	3,132	-0.19%
2019/12/12	0	0.00	1	34.50	34.70	-1	3,091	-0.03%
2019/12/11	2	34.63	3	34.62	34.70	-1	3,072	-0.03%
2019/12/10	1	34.25	8	34.39	34.50	-7	3,057	-0.23%
2019/12/09	0	0.00	2	34.15	34.20	-2	3,038	-0.07%
2019/12/06	0	0.00	1	34.20	34.10	-1	3,029	-0.03%
2019/12/05	0	0.00	3	34.10	34.10	-3	3,019	-0.10%
2019/12/04	9	34.17	2	34.70	34.10	7	3,004	0.23%
2019/12/03	3	34.57	2	34.20	34.85	1	2,933	0.03%
2019/12/02	1	33.75	7	33.05	33.80	-6	2,839	-0.21%
2019/11/28	0	0.00	4	33.75	33.80	-4	2,771	-0.14%
2019/11/26	2	33.23	0	0.00	33.10	2	2,710	0.07%
2019/11/25	1	33.95	9	33.94	34.00	-8	2,617	-0.31%
2019/11/22	1	34.00	4	33.46	33.50	-3	2,547	-0.12%
2019/11/21	0	0.00	4	32.98	33.00	-4	2,439	-0.16%
2019/11/20	3	32.85	11	32.60	32.90	-8	2,362	-0.34%
2019/11/19	5	32.59	9	32.48	32.50	-4	2,265	-0.18%
2019/11/18	9	32.08	2	31.83	32.20	7	2,170	0.32%
2019/11/15	2	31.25	5	31.61	31.75	-3	2,042	-0.15%
2019/11/14	7	31.39	22	31.99	31.50	-15	1,920	-0.78%
2019/11/13	7	29.62	6	29.48	29.75	1	1,557	0.06%
2019/11/12	8	29.34	16	29.47	29.95	-8	1,466	-0.55%
2019/11/11	1	27.85	0	0.00	28.15	1	1,158	0.09%
2019/11/08	0	0.00	2	28.55	28.35	-2	1,144	-0.17%
2019/11/07	0	0.00	1	28.45	28.55	-1	1,132	-0.09%
2019/11/06	5	28.38	1	28.55	28.50	4	1,111	0.36%
2019/11/05	5	28.39	0	0.00	28.50	5	1,084	0.46%
2019/11/01	0	0.00	1	27.90	27.80	-1	1,058	-0.09%
2019/10/31	2	27.93	1	27.95	27.95	1	1,071	0.09%
2019/10/30	2	28.33	0	0.00	28.30	2	1,082	0.18%
2019/10/29	0	0.00	2	28.00	28.00	-2	1,096	-0.18%
2019/10/25	1	28.15	0	0.00	28.10	1	1,154	0.09%
2019/10/24	1	28.15	6	28.13	28.35	-5	1,124	-0.44%
2019/10/23	5	28.15	14	27.86	27.70	-9	1,083	-0.83%
2019/10/21	0	0.00	1	27.05	27.10	-1	1,021	-0.10%
2019/10/18	7	26.79	0	0.00	27.05	7	1,024	0.68%
2019/10/17	0	0.00	3.1	27.05	27.15	-3.1	963	-0.33%
2019/10/16	0	0.00	2	26.93	26.80	-2	952	-0.21%
2019/10/15	1	26.70	0	0.00	26.70	1	940	0.11%
2019/10/14	5	26.66	2	26.73	26.65	3	936	0.32%
2019/10/09	11	26.98	0	27.00	26.85	11	916	1.20%
2019/10/08	2	27.35	0	0.00	27.35	2	900	0.22%
2019/10/07	1	27.55	0	0.00	27.35	1	896	0.11%
2019/10/04	0	0.00	1	27.65	27.50	-1	891	-0.11%
2019/10/03	1	27.40	0	0.00	27.55	1	896	0.11%
2019/10/02	5	27.75	3	27.77	27.55	2	893	0.22%
2019/10/01	1	28.20	2	28.25	28.10	-1	880	-0.11%
2019/09/27	1	27.80	0	0.00	27.85	1	848	0.12%
2019/09/26	6	28.34	0	0.00	28.00	6	846	0.71%
2019/09/24	0	0.00	0	28.95	28.80	0	836	0.00%
2019/09/23	5	28.90	0	0.00	28.90	5	841	0.59%
2019/09/19	0	0.00	2	28.60	28.60	-2	839	-0.24%
2019/09/16	0	0.00	0.1	28.70	28.85	-0.1	843	-0.01%
2019/09/10	2	28.80	0	0.00	28.90	2	827	0.24%
2019/09/09	0	0.00	1	28.70	28.75	-1	814	-0.12%
2019/09/06	10	28.15	3	28.20	28.30	7	783	0.89%
2019/09/05	0	0.00	3	28.10	27.80	-3	759	-0.40%
2019/09/03	1	27.70	0	0.00	27.75	1	733	0.14%
2019/08/30	20	27.50	0	0.00	27.50	20	716	2.79%
2019/08/27	3	27.50	0	0.00	27.50	3	688	0.44%
2019/08/26	1	27.50	0	0.00	27.50	1	689	0.15%
2019/08/20	0	0.00	2	27.60	27.65	-2	682	-0.29%
2019/08/15	2	26.80	0	0.00	26.65	2	681	0.29%
2019/08/13	1	26.90	0	0.00	26.85	1	693	0.14%
2019/08/12	0	0.00	2	27.20	27.15	-2	693	-0.29%
2019/08/08	1	27.20	0	0.00	27.40	1	697	0.14%
2019/08/05	3	27.30	0	0.00	27.20	3	713	0.42%
2019/08/02	5	28.13	0	0.00	28.00	5	706	0.71%
2019/08/01	1	28.75	0	0.00	28.75	1	711	0.14%
2019/07/31	4	30.20	0	0.00	30.05	4	703	0.57%
2019/07/30	13	30.62	11	30.70	30.55	2	674	0.30%
2019/07/23	2	29.40	8	29.35	29.40	-6	624	-0.96%
2019/07/22	0	0.00	2	29.35	29.25	-2	628	-0.32%
2019/07/19	2	29.00	0	0.00	29.10	2	630	0.32%
2019/07/18	0	0.00	2	29.20	29.20	-2	639	-0.31%
2019/07/17	0	0.00	2	29.50	29.40	-2	652	-0.31%
2019/07/15	0	0.00	1	29.05	28.95	-1	748	-0.13%
2019/07/12	0	0.00	8	29.15	29.10	-8	785	-1.02%
2019/07/08	2	29.15	0	0.00	29.15	2	986	0.20%
2019/07/04	0	0.00	2	29.45	29.40	-2	1,009	-0.20%
2019/06/27	5	29.12	1	29.25	29.25	4	1,044	0.38%
2019/06/26	6	28.93	0	29.15	29.10	6	1,042	0.57%
2019/06/24	2	28.95	0	0.00	29.10	2	1,040	0.19%
2019/06/19	0	0.00	1	28.55	28.60	-1	1,041	-0.10%
2019/05/31	0	0.00	3	28.40	28.35	-3	1,147	-0.26%
2019/05/30	1	27.90	1	28.00	28.05	0	1,146	0.00%
2019/05/29	4	27.65	1	27.70	27.65	3	1,151	0.26%
2019/05/28	2	28.05	0	0.00	27.90	2	1,148	0.17%
2019/05/20	0	0.00	2	27.60	27.55	-2	1,258	-0.16%
2019/05/17	21	27.71	0	0.00	27.65	21	1,259	1.67%
2019/05/10	5	28.76	0	0.00	28.80	5	1,253	0.40%
2019/05/09	14	28.96	0	0.00	28.70	14	1,252	1.12%
2019/05/08	10	29.47	0	0.00	29.40	10	1,239	0.81%
2019/05/07	1	29.75	0	0.00	29.85	1	1,224	0.08%
2019/05/06	2	29.90	0	0.00	29.95	2	1,217	0.16%
2019/04/29	0	0.00	3	30.30	30.25	-3	1,182	-0.25%
2019/04/26	5	30.65	0	0.00	30.70	5	1,167	0.43%
2019/04/25	0	0.00	12	30.67	31.00	-12	1,178	-1.02%
2019/04/24	10	30.93	0	0.00	30.80	10	1,173	0.85%
2019/04/23	0	0.00	2	30.75	31.00	-2	1,158	-0.17%
2019/04/22	9	31.56	21	31.73	31.35	-12	1,142	-1.05%
2019/04/19	1.1	31.47	0	0.00	31.50	1.1	1,111	0.10%
2019/04/18	1	30.80	0	0.00	30.65	1	1,035	0.10%
2019/04/17	2	30.25	5	30.69	30.90	-3	1,002	-0.30%
2019/04/16	7	29.66	0	0.00	29.80	7	954	0.73%
2019/04/15	16	29.80	4	29.90	29.60	12	876	1.37%
2019/04/12	6	30.75	0	0.00	30.35	6	812	0.74%
2019/04/11	0.1	31.10	0	0.00	31.00	0.1	793	0.01%
2019/04/03	1	31.15	0	0.00	31.00	1	751	0.13%
2019/04/01	2	31.05	0	0.00	31.05	2	739	0.27%
2019/03/29	1	31.30	0	0.00	31.25	1	729	0.14%
2019/03/28	0	0.00	2	31.45	31.65	-2	722	-0.28%
2019/03/26	1	31.85	0	0.00	31.65	1	723	0.14%
2019/03/25	1	31.95	0	0.00	31.85	1	727	0.14%
2019/03/22	0	0.00	1	32.55	32.25	-1	723	-0.14%
2019/03/21	2	32.50	0	0.00	32.55	2	716	0.28%
2019/03/20	0	0.00	4	32.45	32.40	-4	717	-0.56%
2019/03/19	0	0.00	1	32.00	32.10	-1	711	-0.14%
2019/03/18	0	0.00	1	31.75	31.90	-1	708	-0.14%
2019/03/12	0	0.00	1	32.50	32.40	-1	707	-0.14%
2019/03/11	0	0.00	6	32.40	32.40	-6	714	-0.84%
2019/03/04	1	31.40	0	0.00	31.40	1	742	0.13%
2019/02/21	1	31.40	0	0.00	31.55	1	734	0.14%
2019/02/20	1	31.45	4	32.59	31.45	-3	726	-0.41%
2019/02/13	8	30.70	0	0.00	30.70	8	640	1.25%
2019/02/12	0	0.00	1	30.30	30.05	-1	634	-0.16%
2019/02/11	1	29.90	0	30.00	30.00	1	635	0.15%
2019/01/24	2	31.00	0	0.00	30.80	2	662	0.30%
2019/01/23	4	30.85	0	0.00	30.95	4	671	0.60%
2019/01/18	0	0.00	2	30.65	30.80	-2	712	-0.28%
2018/12/27	0	0.00	0	29.95	29.95	0	911	-0.01%
2018/12/24	0	0.00	3	29.75	30.00	-3	930	-0.32%
2018/12/20	0	0.00	5	30.05	30.10	-5	965	-0.52%
2018/12/13	1	31.05	0	0.00	31.00	1	1,001	0.10%
2018/12/07	2	30.40	0	0.00	31.15	2	1,017	0.20%
2018/12/04	0	0.00	2	31.20	30.95	-2	1,045	-0.19%
2018/12/03	0	0.00	1	31.70	31.30	-1	1,055	-0.09%
2018/11/30	0	0.00	2	31.48	31.05	-2	1,048	-0.19%
2018/11/29	0	0.00	1	31.20	31.05	-1	1,023	-0.10%
2018/11/28	2	30.50	1	30.60	30.80	1	1,019	0.10%
2018/11/27	0	0.00	5	29.65	30.25	-5	1,028	-0.49%
2018/11/22	0	0.00	2	29.60	29.05	-2	1,098	-0.18%
2018/11/21	0	0.00	20	29.40	29.35	-20	1,150	-1.74%
2018/11/19	10	29.08	0	0.00	29.30	10	1,444	0.69%
2018/11/16	10	28.35	0	0.00	28.70	10	1,474	0.68%
2018/11/15	0	0.00	3	28.00	28.30	-3	1,468	-0.20%
2018/11/13	0	0.00	2	27.70	28.00	-2	1,467	-0.14%
2018/11/12	0	0.00	7	27.66	27.80	-7	1,467	-0.48%
2018/11/09	3	27.05	1	27.35	26.95	2	1,463	0.14%
2018/11/05	7	27.65	7	27.94	27.05	0	1,469	0.00%
2018/11/02	10	27.65	5	27.90	27.65	5	1,439	0.35%
2018/10/29	1	26.80	0	0.00	26.05	1	1,422	0.07%
2018/10/23	7	28.35	7	28.59	28.10	0	1,510	0.00%
2018/10/19	4	28.35	0	0.00	28.30	4	1,534	0.26%
2018/10/16	1	28.15	0	0.00	28.10	1	1,497	0.07%
2018/10/11	1	28.25	5	29.00	28.20	-4	1,481	-0.27%
2018/10/08	0	0.00	0.4	31.00	31.05	-0.4	1,434	-0.03%
2018/10/05	2	30.98	1	30.80	30.60	1	1,454	0.07%
2018/10/04	1	31.50	1	31.60	31.45	0	1,436	0.00%
2018/10/03	0	0.00	2	32.05	31.75	-2	1,436	-0.14%
2018/10/02	0	0.00	2	31.70	31.55	-2	1,426	-0.14%
2018/10/01	7	31.76	0	0.00	31.95	7	1,416	0.49%
2018/09/21	0	0.00	1	30.60	31.00	-1	1,437	-0.07%
2018/09/14	5	30.45	0	0.00	30.40	5	1,597	0.31%
2018/09/11	5	30.00	0	0.00	30.90	5	1,642	0.30%
2018/09/10	8	30.00	3	30.20	30.20	5	1,629	0.31%
2018/09/06	5	31.16	0	0.00	31.05	5	1,599	0.31%
2018/09/05	1	31.40	0	0.00	31.30	1	1,599	0.06%
2018/09/04	0	0.00	1	31.70	31.50	-1	1,607	-0.06%
2018/09/03	1	31.60	1	31.90	31.50	0	1,602	0.00%
2018/08/31	2	31.65	0	0.00	31.80	2	1,590	0.13%
2018/08/30	2	31.50	5	31.69	31.80	-3	1,574	-0.19%
2018/08/29	3	30.93	1	30.95	31.00	2	1,548	0.13%
2018/08/28	5	31.14	2	31.20	31.10	3	1,543	0.19%
2018/08/27	37	31.23	31	30.31	31.20	6	1,500	0.40%
2018/08/24	12.4	32.30	5	32.72	31.50	7.4	1,371	0.54%
2018/08/23	3	34.40	2	35.00	35.00	1	1,245	0.08%
2018/08/20	3	35.00	0	0.00	35.00	3	1,229	0.24%
2018/08/17	1	34.95	5	35.20	35.00	-4	1,228	-0.33%
2018/08/15	1	35.10	0	0.00	35.30	1	1,233	0.08%
2018/08/14	0	0.00	1	35.90	35.80	-1	1,234	-0.08%
2018/08/10	10	37.00	0	0.00	36.80	10	1,241	0.81%
2018/08/09	0	0.00	2	37.20	37.10	-2	1,247	-0.16%
2018/08/08	0	0.00	1	37.15	37.20	-1	1,266	-0.08%
2018/08/06	1	37.30	0	0.00	37.40	1	1,292	0.08%
2018/08/03	1	37.25	0	0.00	37.25	1	1,289	0.08%
2018/08/02	0	0.00	1	37.35	37.10	-1	1,285	-0.08%
2018/08/01	1	37.55	1	37.50	37.50	0	1,276	0.00%
2018/07/31	3	39.97	1	40.30	40.30	2	1,237	0.16%
2018/07/30	2	39.85	0	0.00	39.80	2	1,213	0.16%
2018/07/27	1	39.80	0	0.00	39.80	1	1,186	0.08%
2018/07/26	0	0.00	6	39.72	39.75	-6	1,167	-0.51%
2018/07/25	1	39.50	0	0.00	39.50	1	1,160	0.09%
2018/07/23	1	38.65	0	0.00	38.65	1	1,148	0.09%
2018/07/13	1	38.60	0	0.00	38.75	1	1,170	0.09%
2018/07/11	2	37.20	0	0.00	37.20	2	1,174	0.17%
2018/07/03	1	38.90	10	38.88	37.90	-9	1,179	-0.76%
2018/07/02	2	38.53	0	0.00	38.90	2	1,160	0.17%
2018/06/29	8	38.82	0	0.00	38.40	8	1,148	0.70%
2018/06/27	10	41.30	0	0.00	40.75	10	1,041	0.96%
2018/06/25	2	40.98	0	0.00	41.00	2	987	0.20%
2018/06/22	1	41.80	0	0.00	40.50	1	967	0.10%
2018/06/19	1	40.20	5	40.35	40.20	-4	930	-0.43%
2018/06/13	0	0.00	3	40.90	40.90	-3	915	-0.33%
2018/06/08	1	41.40	0	0.00	41.40	1	934	0.11%
2018/06/07	4	41.63	0	0.00	41.45	4	936	0.43%
2018/06/06	0	0.00	1	41.50	41.65	-1	933	-0.11%
2018/06/05	4	41.30	1	41.40	41.15	3	937	0.32%
2018/06/04	0	0.00	1	41.10	41.10	-1	921	-0.11%
2018/05/31	1	40.35	0	0.00	40.40	1	922	0.11%
2018/05/25	1	40.00	0	0.00	39.85	1	1,066	0.09%
2018/05/24	0	0.00	3	39.83	40.10	-3	1,073	-0.28%
2018/05/23	0	0.00	1	39.70	39.50	-1	1,103	-0.09%
2018/05/22	0	0.00	1	39.50	39.50	-1	1,124	-0.09%
2018/05/21	0	0.00	6	39.30	39.55	-6	1,139	-0.53%
2018/05/18	3	39.12	0	0.00	39.15	3	1,146	0.26%
2018/05/17	3	39.60	0	0.00	39.50	3	1,156	0.26%
2018/05/16	1	39.55	0	0.00	39.80	1	1,158	0.09%
2018/05/15	4	40.10	2	39.85	39.80	2	1,159	0.17%
2018/05/14	1	40.50	0	0.00	40.45	1	1,206	0.08%
2018/05/11	1	40.40	0	0.00	40.55	1	1,223	0.08%
2018/05/10	2	40.55	0	0.00	40.45	2	1,236	0.16%
2018/05/09	1	40.80	0	0.00	40.80	1	1,262	0.08%
2018/05/08	0	0.00	4	40.90	41.10	-4	1,320	-0.30%
2018/05/07	15	40.48	0	0.00	40.20	15	1,323	1.13%
2018/05/04	1	41.80	0	0.00	41.80	1	1,285	0.08%
2018/05/03	3	41.70	2	41.80	41.55	1	1,287	0.08%
2018/05/02	1	41.60	0	0.00	41.75	1	1,289	0.08%
2018/04/30	1	41.60	0	0.00	41.65	1	1,301	0.08%
2018/04/27	0	0.00	12	41.72	41.70	-12	1,313	-0.91%
2018/04/26	11	42.07	2	42.00	41.70	9	1,312	0.69%
2018/04/24	4	42.88	6	42.82	42.75	-2	1,323	-0.15%
2018/04/23	1	43.65	1	44.10	43.45	0	1,314	0.00%
2018/04/20	1	43.40	0	0.00	43.35	1	1,306	0.08%
2018/04/19	6	43.55	0	0.00	43.50	6	1,315	0.46%
2018/04/18	1	43.80	0	0.00	43.40	1	1,344	0.07%
2018/04/16	12.3	44.15	0	0.00	44.10	12.3	1,330	0.92%
2018/04/13	1	44.20	0	0.00	44.20	1	1,330	0.08%
2018/04/11	12	44.25	0	0.00	44.20	12	1,340	0.90%
2018/04/10	3	44.28	0	0.00	44.30	3	1,350	0.22%
2018/04/09	1	44.50	1	44.50	44.40	0	1,355	0.00%
2018/04/03	2	44.40	0	0.00	44.60	2	1,358	0.15%
2018/03/29	6	44.87	0	0.00	44.80	6	1,385	0.43%
2018/03/28	2	44.85	0	0.00	44.85	2	1,390	0.14%
2018/03/27	0	0.00	7	45.29	45.25	-7	1,392	-0.50%
2018/03/26	1	44.20	0	0.00	44.85	1	1,392	0.07%
2018/03/23	1	44.15	3	44.25	44.10	-2	1,396	-0.14%
2018/03/22	1	45.00	0	0.00	44.80	1	1,382	0.07%
2018/03/20	10	45.15	0	0.00	45.15	10	1,419	0.70%
2018/03/19	3	45.12	0	0.00	45.30	3	1,438	0.21%
2018/03/16	6	45.10	0	0.00	45.00	6	1,442	0.42%
2018/03/09	4	45.73	0	0.00	45.85	4	1,520	0.26%
2018/03/07	0	0.00	3	46.50	45.95	-3	1,553	-0.19%
2018/03/06	0	0.00	1	47.00	46.20	-1	1,572	-0.06%
2018/03/05	1	46.60	7	46.85	46.60	-6	1,588	-0.38%
2018/03/02	20	47.23	0	0.00	47.55	20	1,589	1.26%
2018/03/01	3	46.30	2	46.48	47.50	1	1,521	0.07%
2018/02/27	0	0.00	4	46.15	46.10	-4	1,475	-0.27%
2018/02/26	2	45.75	4	46.08	45.75	-2	1,505	-0.13%
2018/02/23	4	45.73	6	46.43	45.80	-2	1,542	-0.13%
2018/02/22	0	0.00	15.1	46.05	46.10	-15.1	1,568	-0.96%
2018/02/21	0	0.00	17	45.56	45.85	-17	1,608	-1.06%
2018/02/09	4	43.78	3	43.50	43.80	1	1,633	0.06%
2018/02/08	0	0.00	1	44.75	44.70	-1	1,652	-0.06%
2018/02/06	7	45.06	1	44.65	44.95	6	1,732	0.35%
2018/02/05	7	45.28	5	45.54	45.75	2	1,746	0.11%
2018/02/02	0	0.00	20	46.20	46.00	-20	1,776	-1.13%
2018/02/01	4	45.80	8	46.34	45.80	-4	1,866	-0.21%
2018/01/31	2	45.85	18	46.03	45.80	-16	1,988	-0.80%
2018/01/30	0	0.00	1	45.50	45.15	-1	2,339	-0.04%
2018/01/24	3	45.30	3	45.13	45.15	0	2,482	0.00%
2018/01/23	5	45.25	0	0.00	45.20	5	2,479	0.20%
2018/01/22	2	45.40	2	45.80	45.65	0	2,482	0.00%
2018/01/18	0	0.00	5	45.86	45.45	-5	2,511	-0.20%
2018/01/16	0	0.00	2	45.25	45.30	-2	2,543	-0.08%
2018/01/15	0	0.00	1	45.15	45.20	-1	2,555	-0.04%
2018/01/10	2	44.80	0	44.80	44.60	2	2,540	0.08%
2018/01/04	8	45.41	4	45.43	45.45	4	2,558	0.16%
2018/01/02	2	45.20	0	0.00	45.25	2	2,557	0.08%